date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-16 10:00:00,38.0,39.64,36.16,36.4,6538800.0,38.0,39.64,36.16,36.4,6538800.0
2013-10-16 10:30:00,36.39,37.34,35.06,35.06,1852700.0,36.39,37.34,35.06,35.06,1852700.0
2013-10-16 11:00:00,35.09,36.5,35.06,36.16,732400.0,35.09,36.5,35.06,36.16,732400.0
2013-10-16 11:30:00,36.1,37.23,36.1,36.87,490500.0,36.1,37.23,36.1,36.87,490500.0
2013-10-16 12:00:00,36.87,37.7,36.7,37.61,474900.0,36.87,37.7,36.7,37.61,474900.0
2013-10-16 12:30:00,37.63,39.08,37.41,38.47,920100.0,37.63,39.08,37.41,38.47,920100.0
2013-10-16 13:00:00,38.5,38.6,37.06,37.52,385100.0,38.5,38.6,37.06,37.52,385100.0
2013-10-16 13:30:00,37.52,37.72,36.98,37.21,413400.0,37.52,37.72,36.98,37.21,413400.0
2013-10-16 14:00:00,37.19,37.45,36.56,37.02,409300.0,37.19,37.45,36.56,37.02,409300.0
2013-10-16 14:30:00,37.02,37.67,36.98,37.28,295700.0,37.02,37.67,36.98,37.28,295700.0
2013-10-16 15:00:00,37.28,37.55,36.99,37.26,350700.0,37.28,37.55,36.99,37.26,350700.0
2013-10-16 15:30:00,37.28,38.3,37.1,37.18,882300.0,37.28,38.3,37.1,37.18,882300.0
2013-10-17 09:30:00,37.13,38.78,37.1,38.56,442200.0,37.13,38.78,37.1,38.56,442200.0
2013-10-17 10:00:00,38.59,39.5,38.51,39.48,337900.0,38.59,39.5,38.51,39.48,337900.0
2013-10-17 10:30:00,39.22,40.07,39.16,39.69,318800.0,39.22,40.07,39.16,39.69,318800.0
2013-10-17 11:00:00,39.74,40.5,39.71,40.22,361100.0,39.74,40.5,39.71,40.22,361100.0
2013-10-17 11:30:00,40.34,40.34,39.8,40.1,180900.0,40.34,40.34,39.8,40.1,180900.0
2013-10-17 12:00:00,40.07,40.49,39.6,40.47,139500.0,40.07,40.49,39.6,40.47,139500.0
2013-10-17 12:30:00,40.48,41.0,40.26,40.98,90100.0,40.48,41.0,40.26,40.98,90100.0
2013-10-17 13:00:00,41.0,42.0,40.89,41.68,239200.0,41.0,42.0,40.89,41.68,239200.0
2013-10-17 13:30:00,41.58,41.88,41.5,41.64,181000.0,41.58,41.88,41.5,41.64,181000.0
2013-10-17 14:00:00,41.64,41.8,41.15,41.59,122500.0,41.64,41.8,41.15,41.59,122500.0
2013-10-17 14:30:00,41.3,41.54,40.01,40.01,116700.0,41.3,41.54,40.01,40.01,116700.0
2013-10-17 15:00:00,40.02,41.37,39.63,40.18,161100.0,40.02,41.37,39.63,40.18,161100.0
2013-10-17 15:30:00,40.26,41.75,40.06,41.75,161400.0,40.26,41.75,40.06,41.75,161400.0
2013-10-18 09:30:00,43.7,44.99,43.67,44.71,298300.0,43.7,44.99,43.67,44.71,298300.0
2013-10-18 10:00:00,44.7,44.74,43.75,43.75,171100.0,44.7,44.74,43.75,43.75,171100.0
2013-10-18 10:30:00,43.75,44.37,43.59,43.75,153900.0,43.75,44.37,43.59,43.75,153900.0
2013-10-18 11:00:00,43.69,44.0,43.6,43.93,109000.0,43.69,44.0,43.6,43.93,109000.0
2013-10-18 11:30:00,43.92,44.0,43.68,43.88,27700.0,43.92,44.0,43.68,43.88,27700.0
2013-10-18 12:00:00,43.8,43.95,43.8,43.95,18400.0,43.8,43.95,43.8,43.95,18400.0
2013-10-18 12:30:00,43.92,44.03,43.84,44.0,53700.0,43.92,44.03,43.84,44.0,53700.0
2013-10-18 13:00:00,44.0,44.24,43.81,43.87,53600.0,44.0,44.24,43.81,43.87,53600.0
2013-10-18 13:30:00,43.9,44.11,43.7,43.77,59900.0,43.9,44.11,43.7,43.77,59900.0
2013-10-18 14:00:00,43.8,43.85,43.65,43.84,26900.0,43.8,43.85,43.65,43.84,26900.0
2013-10-18 14:30:00,43.84,43.95,43.77,43.8,21100.0,43.84,43.95,43.77,43.8,21100.0
2013-10-18 15:00:00,43.81,44.0,43.75,43.9,22000.0,43.81,44.0,43.75,43.9,22000.0
2013-10-18 15:30:00,43.93,44.5,43.9,44.5,128100.0,43.93,44.5,43.9,44.5,128100.0
2013-10-21 09:30:00,45.37,49.0,45.37,46.54,299300.0,45.37,49.0,45.37,46.54,299300.0
2013-10-21 10:00:00,46.25,46.63,45.39,46.2,172300.0,46.25,46.63,45.39,46.2,172300.0
2013-10-21 10:30:00,46.2,46.49,45.9,46.07,57100.0,46.2,46.49,45.9,46.07,57100.0
2013-10-21 11:00:00,46.06,46.08,45.85,46.0,83200.0,46.06,46.08,45.85,46.0,83200.0
2013-10-21 11:30:00,46.0,46.08,45.76,45.86,56800.0,46.0,46.08,45.76,45.86,56800.0
2013-10-21 12:00:00,45.87,45.9,45.76,45.86,32500.0,45.87,45.9,45.76,45.86,32500.0
2013-10-21 12:30:00,45.89,45.9,45.75,45.75,30900.0,45.89,45.9,45.75,45.75,30900.0
2013-10-21 13:00:00,45.8,45.96,45.61,45.75,25500.0,45.8,45.96,45.61,45.75,25500.0
2013-10-21 13:30:00,45.75,45.97,45.73,45.87,24600.0,45.75,45.97,45.73,45.87,24600.0
2013-10-21 14:00:00,45.93,46.75,45.87,46.45,21600.0,45.93,46.75,45.87,46.45,21600.0
2013-10-21 14:30:00,46.53,47.44,46.15,47.42,33600.0,46.53,47.44,46.15,47.42,33600.0
2013-10-21 15:00:00,47.11,47.68,47.1,47.47,39700.0,47.11,47.68,47.1,47.47,39700.0
2013-10-21 15:30:00,47.53,47.54,46.0,46.15,78600.0,47.53,47.54,46.0,46.15,78600.0
2013-10-22 09:30:00,47.96,48.0,45.91,47.0,152900.0,47.96,48.0,45.91,47.0,152900.0
2013-10-22 10:00:00,46.98,47.65,46.61,46.8,74500.0,46.98,47.65,46.61,46.8,74500.0
2013-10-22 10:30:00,46.7,46.85,41.77,42.98,358200.0,46.7,46.85,41.77,42.98,358200.0
2013-10-22 11:00:00,42.98,43.99,42.52,43.41,139900.0,42.98,43.99,42.52,43.41,139900.0
2013-10-22 11:30:00,43.42,44.77,43.42,44.77,71200.0,43.42,44.77,43.42,44.77,71200.0
2013-10-22 12:00:00,44.77,45.94,44.5,44.72,58800.0,44.77,45.94,44.5,44.72,58800.0
2013-10-22 12:30:00,44.94,45.1,44.51,44.79,11700.0,44.94,45.1,44.51,44.79,11700.0
2013-10-22 13:00:00,44.89,45.12,43.78,44.0,76600.0,44.89,45.12,43.78,44.0,76600.0
2013-10-22 13:30:00,44.0,44.9,44.0,44.39,22600.0,44.0,44.9,44.0,44.39,22600.0
2013-10-22 14:00:00,44.55,45.0,44.38,44.73,19200.0,44.55,45.0,44.38,44.73,19200.0
2013-10-22 14:30:00,44.82,44.89,43.89,44.12,20100.0,44.82,44.89,43.89,44.12,20100.0
2013-10-22 15:00:00,44.0,44.16,43.08,43.54,28600.0,44.0,44.16,43.08,43.54,28600.0
2013-10-22 15:30:00,43.55,43.55,42.85,43.0,53700.0,43.55,43.55,42.85,43.0,53700.0
2013-10-23 09:30:00,42.47,42.93,40.75,41.1,199200.0,42.47,42.93,40.75,41.1,199200.0
2013-10-23 10:00:00,41.05,41.7,40.8,41.0,131500.0,41.05,41.7,40.8,41.0,131500.0
2013-10-23 10:30:00,41.0,41.32,40.5,40.78,77400.0,41.0,41.32,40.5,40.78,77400.0
2013-10-23 11:00:00,40.86,41.0,40.22,40.29,66200.0,40.86,41.0,40.22,40.29,66200.0
2013-10-23 11:30:00,40.26,40.95,39.57,40.77,143000.0,40.26,40.95,39.57,40.77,143000.0
2013-10-23 12:00:00,40.91,40.92,40.25,40.6,28700.0,40.91,40.92,40.25,40.6,28700.0
2013-10-23 12:30:00,40.59,41.0,40.5,41.0,32700.0,40.59,41.0,40.5,41.0,32700.0
2013-10-23 13:00:00,41.0,41.0,40.64,40.8,27500.0,41.0,41.0,40.64,40.8,27500.0
2013-10-23 13:30:00,40.91,40.91,40.6,40.79,8700.0,40.91,40.91,40.6,40.79,8700.0
2013-10-23 14:00:00,40.8,40.8,40.5,40.55,24300.0,40.8,40.8,40.5,40.55,24300.0
2013-10-23 14:30:00,40.56,40.66,40.11,40.62,44500.0,40.56,40.66,40.11,40.62,44500.0
2013-10-23 15:00:00,40.51,40.51,39.78,40.18,49600.0,40.51,40.51,39.78,40.18,49600.0
2013-10-23 15:30:00,40.13,40.51,39.9,40.15,96700.0,40.13,40.51,39.9,40.15,96700.0
2013-10-24 09:30:00,40.15,41.7,40.15,41.65,60500.0,40.15,41.7,40.15,41.65,60500.0
2013-10-24 10:00:00,41.5,41.76,41.04,41.38,72400.0,41.5,41.76,41.04,41.38,72400.0
2013-10-24 10:30:00,41.5,42.33,41.2,42.23,55100.0,41.5,42.33,41.2,42.23,55100.0
2013-10-24 11:00:00,42.3,43.26,42.24,43.15,85900.0,42.3,43.26,42.24,43.15,85900.0
2013-10-24 11:30:00,43.16,43.3,42.5,42.55,36800.0,43.16,43.3,42.5,42.55,36800.0
2013-10-24 12:00:00,42.55,42.75,42.21,42.41,39900.0,42.55,42.75,42.21,42.41,39900.0
2013-10-24 12:30:00,42.44,42.73,42.23,42.36,42200.0,42.44,42.73,42.23,42.36,42200.0
2013-10-24 13:00:00,42.45,42.75,42.4,42.54,17900.0,42.45,42.75,42.4,42.54,17900.0
2013-10-24 13:30:00,42.6,43.1,42.6,43.02,24000.0,42.6,43.1,42.6,43.02,24000.0
2013-10-24 14:00:00,43.02,43.3,43.0,43.17,21000.0,43.02,43.3,43.0,43.17,21000.0
2013-10-24 14:30:00,43.25,43.3,43.0,43.08,19300.0,43.25,43.3,43.0,43.08,19300.0
2013-10-24 15:00:00,43.05,43.29,43.01,43.28,13000.0,43.05,43.29,43.01,43.28,13000.0
2013-10-24 15:30:00,43.12,43.34,43.01,43.34,66100.0,43.12,43.34,43.01,43.34,66100.0
2013-10-25 09:30:00,44.0,44.62,42.14,42.43,74700.0,44.0,44.62,42.14,42.43,74700.0
2013-10-25 10:00:00,42.42,42.65,41.0,41.25,69900.0,42.42,42.65,41.0,41.25,69900.0
2013-10-25 10:30:00,41.33,41.92,40.6,41.67,52700.0,41.33,41.92,40.6,41.67,52700.0
2013-10-25 11:00:00,41.45,41.9,41.12,41.12,29000.0,41.45,41.9,41.12,41.12,29000.0
2013-10-25 11:30:00,41.2,41.82,41.12,41.61,29400.0,41.2,41.82,41.12,41.61,29400.0
2013-10-25 12:00:00,41.61,41.75,41.25,41.74,20500.0,41.61,41.75,41.25,41.74,20500.0
2013-10-25 12:30:00,41.62,41.79,41.31,41.51,5800.0,41.62,41.79,41.31,41.51,5800.0
2013-10-25 13:00:00,41.7,41.7,41.5,41.5,4700.0,41.7,41.7,41.5,41.5,4700.0
2013-10-25 13:30:00,41.6,41.78,41.5,41.75,7200.0,41.6,41.78,41.5,41.75,7200.0
2013-10-25 14:00:00,41.73,41.78,41.6,41.6,9500.0,41.73,41.78,41.6,41.6,9500.0
2013-10-25 14:30:00,41.7,41.75,41.6,41.71,6600.0,41.7,41.75,41.6,41.71,6600.0
2013-10-25 15:00:00,41.72,42.64,41.66,42.0,16700.0,41.72,42.64,41.66,42.0,16700.0
2013-10-25 15:30:00,41.88,43.1,41.7,43.1,48300.0,41.88,43.1,41.7,43.1,48300.0
2013-10-28 09:30:00,43.25,43.25,41.08,42.05,34600.0,43.25,43.25,41.08,42.05,34600.0
2013-10-28 10:00:00,42.12,42.24,41.26,41.26,25700.0,42.12,42.24,41.26,41.26,25700.0
2013-10-28 10:30:00,41.41,41.59,41.0,41.2,36400.0,41.41,41.59,41.0,41.2,36400.0
2013-10-28 11:00:00,41.22,41.75,41.15,41.15,25500.0,41.22,41.75,41.15,41.15,25500.0
2013-10-28 11:30:00,41.16,41.3,40.6,40.99,46400.0,41.16,41.3,40.6,40.99,46400.0
2013-10-28 12:00:00,40.95,41.16,40.61,41.15,22800.0,40.95,41.16,40.61,41.15,22800.0
2013-10-28 12:30:00,41.0,41.29,41.0,41.27,13800.0,41.0,41.29,41.0,41.27,13800.0
2013-10-28 13:00:00,41.29,41.44,40.7,40.82,15400.0,41.29,41.44,40.7,40.82,15400.0
2013-10-28 13:30:00,40.75,40.91,40.5,40.74,27600.0,40.75,40.91,40.5,40.74,27600.0
2013-10-28 14:00:00,40.74,40.95,40.5,40.58,20800.0,40.74,40.95,40.5,40.58,20800.0
2013-10-28 14:30:00,40.67,40.85,40.6,40.67,6100.0,40.67,40.85,40.6,40.67,6100.0
2013-10-28 15:00:00,40.68,40.84,40.55,40.65,17900.0,40.68,40.84,40.55,40.65,17900.0
2013-10-28 15:30:00,40.66,40.8,40.11,40.54,37700.0,40.66,40.8,40.11,40.54,37700.0
2013-10-29 09:30:00,40.5,41.0,40.48,40.8,21400.0,40.5,41.0,40.48,40.8,21400.0
2013-10-29 10:00:00,40.81,40.9,40.52,40.54,11900.0,40.81,40.9,40.52,40.54,11900.0
2013-10-29 10:30:00,40.72,40.72,39.66,39.7,27500.0,40.72,40.72,39.66,39.7,27500.0
2013-10-29 11:00:00,39.63,39.76,39.0,39.2,40100.0,39.63,39.76,39.0,39.2,40100.0
2013-10-29 11:30:00,39.14,39.33,38.1,39.12,73900.0,39.14,39.33,38.1,39.12,73900.0
2013-10-29 12:00:00,38.8,39.03,38.33,38.61,33400.0,38.8,39.03,38.33,38.61,33400.0
2013-10-29 12:30:00,38.61,38.88,38.42,38.65,44600.0,38.61,38.88,38.42,38.65,44600.0
2013-10-29 13:00:00,38.82,39.13,38.28,38.28,46000.0,38.82,39.13,38.28,38.28,46000.0
2013-10-29 13:30:00,38.27,38.4,38.01,38.03,36300.0,38.27,38.4,38.01,38.03,36300.0
2013-10-29 14:00:00,38.05,38.47,38.05,38.15,37500.0,38.05,38.47,38.05,38.15,37500.0
2013-10-29 14:30:00,38.2,38.82,38.15,38.47,50900.0,38.2,38.82,38.15,38.47,50900.0
2013-10-29 15:00:00,38.57,38.98,38.15,38.82,52500.0,38.57,38.98,38.15,38.82,52500.0
2013-10-29 15:30:00,38.82,38.88,38.5,38.71,32400.0,38.82,38.88,38.5,38.71,32400.0
2013-10-30 09:30:00,38.62,39.0,37.2,37.7,85700.0,38.62,39.0,37.2,37.7,85700.0
2013-10-30 10:00:00,37.64,38.27,37.5,37.8,53600.0,37.64,38.27,37.5,37.8,53600.0
2013-10-30 10:30:00,37.81,37.9,37.5,37.57,43400.0,37.81,37.9,37.5,37.57,43400.0
2013-10-30 11:00:00,37.65,37.95,37.53,37.95,47300.0,37.65,37.95,37.53,37.95,47300.0
2013-10-30 11:30:00,37.92,37.94,36.88,37.34,67400.0,37.92,37.94,36.88,37.34,67400.0
2013-10-30 12:00:00,37.41,37.42,36.9,37.13,69000.0,37.41,37.42,36.9,37.13,69000.0
2013-10-30 12:30:00,37.13,37.48,37.12,37.45,24600.0,37.13,37.48,37.12,37.45,24600.0
2013-10-30 13:00:00,37.45,37.54,37.15,37.2,55900.0,37.45,37.54,37.15,37.2,55900.0
2013-10-30 13:30:00,37.15,37.25,37.15,37.23,14700.0,37.15,37.25,37.15,37.23,14700.0
2013-10-30 14:00:00,37.25,37.28,36.88,36.97,34300.0,37.25,37.28,36.88,36.97,34300.0
2013-10-30 14:30:00,36.92,37.2,36.82,36.96,28700.0,36.92,37.2,36.82,36.96,28700.0
2013-10-30 15:00:00,37.1,37.65,37.01,37.5,37400.0,37.1,37.65,37.01,37.5,37400.0
2013-10-30 15:30:00,37.53,37.67,37.15,37.19,64200.0,37.53,37.67,37.15,37.19,64200.0
2013-10-31 09:30:00,36.9,36.9,35.53,35.72,97900.0,36.9,36.9,35.53,35.72,97900.0
2013-10-31 10:00:00,35.71,35.77,35.0,35.08,159600.0,35.71,35.77,35.0,35.08,159600.0
2013-10-31 10:30:00,35.12,35.95,35.0,35.74,85400.0,35.12,35.95,35.0,35.74,85400.0
2013-10-31 11:00:00,35.74,36.02,35.55,35.72,56200.0,35.74,36.02,35.55,35.72,56200.0
2013-10-31 11:30:00,35.7,35.74,35.3,35.55,67300.0,35.7,35.74,35.3,35.55,67300.0
2013-10-31 12:00:00,35.56,35.89,35.5,35.64,50400.0,35.56,35.89,35.5,35.64,50400.0
2013-10-31 12:30:00,35.64,35.97,35.51,35.81,52400.0,35.64,35.97,35.51,35.81,52400.0
2013-10-31 13:00:00,35.8,35.87,35.7,35.77,38300.0,35.8,35.87,35.7,35.77,38300.0
2013-10-31 13:30:00,35.75,35.75,35.52,35.65,15800.0,35.75,35.75,35.52,35.65,15800.0
2013-10-31 14:00:00,35.66,35.81,35.56,35.78,41800.0,35.66,35.81,35.56,35.78,41800.0
2013-10-31 14:30:00,35.78,36.8,35.6,36.51,104700.0,35.78,36.8,35.6,36.51,104700.0
2013-10-31 15:00:00,36.5,36.59,36.21,36.38,237500.0,36.5,36.59,36.21,36.38,237500.0
2013-10-31 15:30:00,36.38,39.19,36.38,39.07,221600.0,36.38,39.19,36.38,39.07,221600.0
2013-11-01 09:30:00,38.98,39.37,37.6,38.28,55600.0,38.98,39.37,37.6,38.28,55600.0
2013-11-01 10:00:00,37.82,38.21,37.55,38.11,25300.0,37.82,38.21,37.55,38.11,25300.0
2013-11-01 10:30:00,38.13,38.5,37.79,38.29,15600.0,38.13,38.5,37.79,38.29,15600.0
2013-11-01 11:00:00,38.28,38.29,37.75,37.87,15000.0,38.28,38.29,37.75,37.87,15000.0
2013-11-01 11:30:00,37.85,38.08,37.85,38.0,17300.0,37.85,38.08,37.85,38.0,17300.0
2013-11-01 12:00:00,37.9,38.23,37.87,38.12,12400.0,37.9,38.23,37.87,38.12,12400.0
2013-11-01 12:30:00,38.19,38.62,38.18,38.47,11000.0,38.19,38.62,38.18,38.47,11000.0
2013-11-01 13:00:00,38.28,38.8,38.28,38.8,14000.0,38.28,38.8,38.28,38.8,14000.0
2013-11-01 13:30:00,38.69,38.8,38.54,38.7,7000.0,38.69,38.8,38.54,38.7,7000.0
2013-11-01 14:00:00,38.7,40.3,38.62,40.0,88200.0,38.7,40.3,38.62,40.0,88200.0
2013-11-01 14:30:00,39.98,40.18,38.9,39.13,46700.0,39.98,40.18,38.9,39.13,46700.0
2013-11-01 15:00:00,39.26,39.69,39.25,39.34,33300.0,39.26,39.69,39.25,39.34,33300.0
2013-11-01 15:30:00,39.34,39.35,38.52,38.79,50000.0,39.34,39.35,38.52,38.79,50000.0
2013-11-04 09:30:00,39.04,39.04,37.5,38.2,20600.0,39.04,39.04,37.5,38.2,20600.0
2013-11-04 10:00:00,37.95,38.42,37.77,38.38,11300.0,37.95,38.42,37.77,38.38,11300.0
2013-11-04 10:30:00,38.39,38.82,38.2,38.75,34600.0,38.39,38.82,38.2,38.75,34600.0
2013-11-04 11:00:00,38.74,39.84,38.59,39.79,40100.0,38.74,39.84,38.59,39.79,40100.0
2013-11-04 11:30:00,39.6,39.9,39.5,39.77,23800.0,39.6,39.9,39.5,39.77,23800.0
2013-11-04 12:00:00,39.8,39.92,39.04,39.14,24200.0,39.8,39.92,39.04,39.14,24200.0
2013-11-04 12:30:00,39.17,39.59,39.0,39.3,18800.0,39.17,39.59,39.0,39.3,18800.0
2013-11-04 13:00:00,39.31,39.51,39.3,39.36,8800.0,39.31,39.51,39.3,39.36,8800.0
2013-11-04 13:30:00,39.36,39.52,39.3,39.32,6500.0,39.36,39.52,39.3,39.32,6500.0
2013-11-04 14:00:00,39.33,39.33,38.55,38.9,38400.0,39.33,39.33,38.55,38.9,38400.0
2013-11-04 14:30:00,38.91,39.0,38.83,38.98,5600.0,38.91,39.0,38.83,38.98,5600.0
2013-11-04 15:00:00,38.97,38.99,38.79,38.95,2700.0,38.97,38.99,38.79,38.95,2700.0
2013-11-04 15:30:00,39.0,39.15,38.66,38.94,20300.0,39.0,39.15,38.66,38.94,20300.0
2013-11-05 09:30:00,39.0,39.48,38.1,38.81,33600.0,39.0,39.48,38.1,38.81,33600.0
2013-11-05 10:00:00,38.88,38.9,38.5,38.7,23700.0,38.88,38.9,38.5,38.7,23700.0
2013-11-05 10:30:00,38.75,38.85,38.5,38.6,13100.0,38.75,38.85,38.5,38.6,13100.0
2013-11-05 11:00:00,38.6,38.85,38.26,38.85,23900.0,38.6,38.85,38.26,38.85,23900.0
2013-11-05 11:30:00,38.88,38.89,38.54,38.65,13400.0,38.88,38.89,38.54,38.65,13400.0
2013-11-05 12:00:00,38.65,38.78,38.64,38.74,6500.0,38.65,38.78,38.64,38.74,6500.0
2013-11-05 12:30:00,38.68,38.8,38.64,38.7,7500.0,38.68,38.8,38.64,38.7,7500.0
2013-11-05 13:00:00,38.72,38.79,38.64,38.64,5100.0,38.72,38.79,38.64,38.64,5100.0
2013-11-05 13:30:00,38.64,39.4,38.63,39.32,21800.0,38.64,39.4,38.63,39.32,21800.0
2013-11-05 14:00:00,39.27,39.56,39.11,39.12,39700.0,39.27,39.56,39.11,39.12,39700.0
2013-11-05 14:30:00,39.12,39.25,38.8,38.95,17000.0,39.12,39.25,38.8,38.95,17000.0
2013-11-05 15:00:00,38.91,38.91,38.65,38.65,11100.0,38.91,38.91,38.65,38.65,11100.0
2013-11-05 15:30:00,38.74,38.74,37.9,38.2,58600.0,38.74,38.74,37.9,38.2,58600.0
2013-11-06 09:30:00,38.76,38.88,38.29,38.75,15200.0,38.76,38.88,38.29,38.75,15200.0
2013-11-06 10:00:00,38.65,38.7,38.38,38.57,29700.0,38.65,38.7,38.38,38.57,29700.0
2013-11-06 10:30:00,38.5,38.55,38.3,38.47,25000.0,38.5,38.55,38.3,38.47,25000.0
2013-11-06 11:00:00,38.3,38.35,37.8,37.91,9400.0,38.3,38.35,37.8,37.91,9400.0
2013-11-06 11:30:00,37.93,38.19,37.89,37.98,13500.0,37.93,38.19,37.89,37.98,13500.0
2013-11-06 12:00:00,37.97,38.18,37.96,38.08,3200.0,37.97,38.18,37.96,38.08,3200.0
2013-11-06 12:30:00,38.15,38.25,38.09,38.25,1400.0,38.15,38.25,38.09,38.25,1400.0
2013-11-06 13:00:00,38.25,38.49,38.25,38.45,18600.0,38.25,38.49,38.25,38.45,18600.0
2013-11-06 13:30:00,38.39,38.44,38.23,38.25,5500.0,38.39,38.44,38.23,38.25,5500.0
2013-11-06 14:00:00,38.32,38.38,38.16,38.26,14800.0,38.32,38.38,38.16,38.26,14800.0
2013-11-06 14:30:00,38.19,38.35,38.16,38.34,17200.0,38.19,38.35,38.16,38.34,17200.0
2013-11-06 15:00:00,38.33,38.39,38.19,38.39,8500.0,38.33,38.39,38.19,38.39,8500.0
2013-11-06 15:30:00,38.38,38.67,38.35,38.67,23100.0,38.38,38.67,38.35,38.67,23100.0
2013-11-07 09:30:00,38.64,38.7,38.29,38.48,9200.0,38.64,38.7,38.29,38.48,9200.0
2013-11-07 10:00:00,38.46,38.65,38.28,38.4,20400.0,38.46,38.65,38.28,38.4,20400.0
2013-11-07 10:30:00,38.4,38.6,38.34,38.43,62000.0,38.4,38.6,38.34,38.43,62000.0
2013-11-07 11:00:00,38.42,38.52,38.0,38.0,44200.0,38.42,38.52,38.0,38.0,44200.0
2013-11-07 11:30:00,38.0,38.07,37.68,37.97,20000.0,38.0,38.07,37.68,37.97,20000.0
2013-11-07 12:00:00,37.95,38.09,37.86,37.95,22900.0,37.95,38.09,37.86,37.95,22900.0
2013-11-07 12:30:00,37.96,38.1,37.96,38.0,10600.0,37.96,38.1,37.96,38.0,10600.0
2013-11-07 13:00:00,38.0,38.07,37.95,38.0,6900.0,38.0,38.07,37.95,38.0,6900.0
2013-11-07 13:30:00,38.0,38.1,37.76,38.05,9300.0,38.0,38.1,37.76,38.05,9300.0
2013-11-07 14:00:00,38.06,38.07,37.85,38.01,10000.0,38.06,38.07,37.85,38.01,10000.0
2013-11-07 14:30:00,38.04,38.1,37.91,38.06,8800.0,38.04,38.1,37.91,38.06,8800.0
2013-11-07 15:00:00,38.08,38.17,37.93,38.0,5800.0,38.08,38.17,37.93,38.0,5800.0
2013-11-07 15:30:00,38.0,38.11,37.91,38.11,26000.0,38.0,38.11,37.91,38.11,26000.0
2013-11-08 09:30:00,38.15,39.61,38.15,39.25,48600.0,38.15,39.61,38.15,39.25,48600.0
2013-11-08 10:00:00,39.24,39.49,38.74,38.8,39200.0,39.24,39.49,38.74,38.8,39200.0
2013-11-08 10:30:00,38.84,39.05,38.84,38.98,8700.0,38.84,39.05,38.84,38.98,8700.0
2013-11-08 11:00:00,38.98,39.08,38.84,38.99,15400.0,38.98,39.08,38.84,38.99,15400.0
2013-11-08 11:30:00,38.92,39.11,38.82,39.11,21200.0,38.92,39.11,38.82,39.11,21200.0
2013-11-08 12:00:00,39.02,39.56,39.0,39.45,32200.0,39.02,39.56,39.0,39.45,32200.0
2013-11-08 12:30:00,39.5,40.23,39.4,40.0,45300.0,39.5,40.23,39.4,40.0,45300.0
2013-11-08 13:00:00,39.97,40.01,39.71,39.71,25400.0,39.97,40.01,39.71,39.71,25400.0
2013-11-08 13:30:00,39.71,39.81,39.36,39.8,48300.0,39.71,39.81,39.36,39.8,48300.0
2013-11-08 14:00:00,39.8,40.5,39.78,40.41,76800.0,39.8,40.5,39.78,40.41,76800.0
2013-11-08 14:30:00,40.38,40.6,40.1,40.1,37200.0,40.38,40.6,40.1,40.1,37200.0
2013-11-08 15:00:00,40.1,40.5,39.82,40.29,41000.0,40.1,40.5,39.82,40.29,41000.0
2013-11-08 15:30:00,40.26,40.62,40.2,40.49,55500.0,40.26,40.62,40.2,40.49,55500.0
2013-11-11 09:30:00,40.23,40.59,38.19,38.84,106600.0,40.23,40.59,38.19,38.84,106600.0
2013-11-11 10:00:00,38.77,39.28,38.38,38.5,49300.0,38.77,39.28,38.38,38.5,49300.0
2013-11-11 10:30:00,38.5,38.62,37.7,38.2,74700.0,38.5,38.62,37.7,38.2,74700.0
2013-11-11 11:00:00,38.1,38.18,37.76,37.9,30400.0,38.1,38.18,37.76,37.9,30400.0
2013-11-11 11:30:00,37.9,38.02,37.75,37.93,26800.0,37.9,38.02,37.75,37.93,26800.0
2013-11-11 12:00:00,37.94,38.25,37.92,38.03,48300.0,37.94,38.25,37.92,38.03,48300.0
2013-11-11 12:30:00,38.1,38.1,37.78,37.83,62000.0,38.1,38.1,37.78,37.83,62000.0
2013-11-11 13:00:00,37.81,38.07,37.8,37.8,25300.0,37.81,38.07,37.8,37.8,25300.0
2013-11-11 13:30:00,37.8,38.02,37.8,37.81,25700.0,37.8,38.02,37.8,37.81,25700.0
2013-11-11 14:00:00,37.81,37.96,37.75,37.87,27100.0,37.81,37.96,37.75,37.87,27100.0
2013-11-11 14:30:00,37.86,38.0,37.81,38.0,21900.0,37.86,38.0,37.81,38.0,21900.0
2013-11-11 15:00:00,38.0,38.58,37.99,38.09,49700.0,38.0,38.58,37.99,38.09,49700.0
2013-11-11 15:30:00,38.1,38.19,37.09,37.2,154200.0,38.1,38.19,37.09,37.2,154200.0
2013-11-12 09:30:00,37.64,37.64,37.03,37.14,27500.0,37.64,37.64,37.03,37.14,27500.0
2013-11-12 10:00:00,37.15,37.47,36.63,36.95,49600.0,37.15,37.47,36.63,36.95,49600.0
2013-11-12 10:30:00,36.94,37.08,36.6,36.8,41700.0,36.94,37.08,36.6,36.8,41700.0
2013-11-12 11:00:00,36.84,36.91,36.7,36.88,12600.0,36.84,36.91,36.7,36.88,12600.0
2013-11-12 11:30:00,36.88,36.88,36.6,36.67,11200.0,36.88,36.88,36.6,36.67,11200.0
2013-11-12 12:00:00,36.7,36.88,36.66,36.77,22400.0,36.7,36.88,36.66,36.77,22400.0
2013-11-12 12:30:00,36.78,36.92,36.72,36.8,12200.0,36.78,36.92,36.72,36.8,12200.0
2013-11-12 13:00:00,36.84,36.88,36.69,36.84,9500.0,36.84,36.88,36.69,36.84,9500.0
2013-11-12 13:30:00,36.78,36.86,36.6,36.7,14300.0,36.78,36.86,36.6,36.7,14300.0
2013-11-12 14:00:00,36.75,36.8,36.6,36.79,23300.0,36.75,36.8,36.6,36.79,23300.0
2013-11-12 14:30:00,36.79,36.87,36.7,36.8,20500.0,36.79,36.87,36.7,36.8,20500.0
2013-11-12 15:00:00,36.9,37.16,36.83,37.06,7000.0,36.9,37.16,36.83,37.06,7000.0
2013-11-12 15:30:00,37.01,37.14,36.96,37.11,19200.0,37.01,37.14,36.96,37.11,19200.0
2013-11-13 09:30:00,37.0,38.66,36.75,38.09,43600.0,37.0,38.66,36.75,38.09,43600.0
2013-11-13 10:00:00,38.35,38.35,38.08,38.14,7800.0,38.35,38.35,38.08,38.14,7800.0
2013-11-13 10:30:00,38.15,38.25,38.04,38.15,3600.0,38.15,38.25,38.04,38.15,3600.0
2013-11-13 11:00:00,38.14,38.25,38.12,38.18,6400.0,38.14,38.25,38.12,38.18,6400.0
2013-11-13 11:30:00,38.19,38.25,37.9,37.9,8900.0,38.19,38.25,37.9,37.9,8900.0
2013-11-13 12:00:00,38.01,38.21,37.9,38.15,9300.0,38.01,38.21,37.9,38.15,9300.0
2013-11-13 12:30:00,38.15,38.2,38.06,38.09,6600.0,38.15,38.2,38.06,38.09,6600.0
2013-11-13 13:00:00,38.12,38.14,37.92,38.0,5100.0,38.12,38.14,37.92,38.0,5100.0
2013-11-13 13:30:00,37.97,38.19,37.9,38.1,11600.0,37.97,38.19,37.9,38.1,11600.0
2013-11-13 14:00:00,38.2,38.46,38.13,38.36,7900.0,38.2,38.46,38.13,38.36,7900.0
2013-11-13 14:30:00,38.49,38.73,38.38,38.72,9300.0,38.49,38.73,38.38,38.72,9300.0
2013-11-13 15:00:00,38.72,38.72,38.48,38.67,24300.0,38.72,38.72,38.48,38.67,24300.0
2013-11-13 15:30:00,38.7,38.77,38.63,38.76,34800.0,38.7,38.77,38.63,38.76,34800.0
2013-11-14 09:30:00,39.05,39.05,38.42,38.74,26400.0,39.05,39.05,38.42,38.74,26400.0
2013-11-14 10:00:00,38.6,38.74,38.5,38.72,8500.0,38.6,38.74,38.5,38.72,8500.0
2013-11-14 10:30:00,38.53,38.71,38.5,38.5,6300.0,38.53,38.71,38.5,38.5,6300.0
2013-11-14 11:00:00,38.5,38.72,38.5,38.56,12100.0,38.5,38.72,38.5,38.56,12100.0
2013-11-14 11:30:00,38.71,38.71,38.56,38.66,2300.0,38.71,38.71,38.56,38.66,2300.0
2013-11-14 12:00:00,38.7,38.7,38.51,38.55,4700.0,38.7,38.7,38.51,38.55,4700.0
2013-11-14 12:30:00,38.67,38.67,38.4,38.4,5200.0,38.67,38.67,38.4,38.4,5200.0
2013-11-14 13:00:00,38.38,38.61,38.36,38.55,15500.0,38.38,38.61,38.36,38.55,15500.0
2013-11-14 13:30:00,38.6,38.78,38.55,38.63,4000.0,38.6,38.78,38.55,38.63,4000.0
2013-11-14 14:00:00,38.65,38.71,38.65,38.69,1900.0,38.65,38.71,38.65,38.69,1900.0
2013-11-14 14:30:00,38.73,38.83,38.7,38.83,5400.0,38.73,38.83,38.7,38.83,5400.0
2013-11-14 15:00:00,38.84,38.84,38.71,38.8,4600.0,38.84,38.84,38.71,38.8,4600.0
2013-11-14 15:30:00,38.84,38.92,38.75,38.85,10000.0,38.84,38.92,38.75,38.85,10000.0
2013-11-15 09:30:00,39.44,39.48,38.64,39.3,21300.0,39.44,39.48,38.64,39.3,21300.0
2013-11-15 10:00:00,39.48,39.86,39.22,39.71,27400.0,39.48,39.86,39.22,39.71,27400.0
2013-11-15 10:30:00,39.71,40.51,39.59,40.3,45500.0,39.71,40.51,39.59,40.3,45500.0
2013-11-15 11:00:00,40.47,41.05,40.36,40.69,51800.0,40.47,41.05,40.36,40.69,51800.0
2013-11-15 11:30:00,40.68,40.75,40.33,40.6,28400.0,40.68,40.75,40.33,40.6,28400.0
2013-11-15 12:00:00,40.65,40.7,40.6,40.6,5500.0,40.65,40.7,40.6,40.6,5500.0
2013-11-15 12:30:00,40.6,40.68,40.53,40.63,12900.0,40.6,40.68,40.53,40.63,12900.0
2013-11-15 13:00:00,40.65,40.7,40.27,40.59,23000.0,40.65,40.7,40.27,40.59,23000.0
2013-11-15 13:30:00,40.6,40.6,40.25,40.27,9700.0,40.6,40.6,40.25,40.27,9700.0
2013-11-15 14:00:00,40.27,40.3,39.76,40.0,22400.0,40.27,40.3,39.76,40.0,22400.0
2013-11-15 14:30:00,39.88,39.89,39.2,39.2,12400.0,39.88,39.89,39.2,39.2,12400.0
2013-11-15 15:00:00,39.2,39.76,38.48,39.38,53600.0,39.2,39.76,38.48,39.38,53600.0
2013-11-15 15:30:00,39.3,39.3,38.52,38.59,39000.0,39.3,39.3,38.52,38.59,39000.0
2013-11-18 09:30:00,38.6,40.79,38.6,38.64,45500.0,38.6,40.79,38.6,38.64,45500.0
2013-11-18 10:00:00,38.89,39.5,38.7,39.28,16800.0,38.89,39.5,38.7,39.28,16800.0
2013-11-18 10:30:00,39.06,39.08,38.26,38.75,23200.0,39.06,39.08,38.26,38.75,23200.0
2013-11-18 11:00:00,38.9,38.9,38.52,38.6,5100.0,38.9,38.9,38.52,38.6,5100.0
2013-11-18 11:30:00,38.82,38.85,38.26,38.27,9300.0,38.82,38.85,38.26,38.27,9300.0
2013-11-18 12:00:00,38.26,38.45,38.25,38.29,8100.0,38.26,38.45,38.25,38.29,8100.0
2013-11-18 12:30:00,38.38,38.49,38.27,38.45,8600.0,38.38,38.49,38.27,38.45,8600.0
2013-11-18 13:00:00,38.35,38.64,38.3,38.5,7400.0,38.35,38.64,38.3,38.5,7400.0
2013-11-18 13:30:00,38.51,38.94,38.35,38.88,21400.0,38.51,38.94,38.35,38.88,21400.0
2013-11-18 14:00:00,39.0,39.0,38.65,38.74,10000.0,39.0,39.0,38.65,38.74,10000.0
2013-11-18 14:30:00,38.74,38.84,38.71,38.71,8200.0,38.74,38.84,38.71,38.71,8200.0
2013-11-18 15:00:00,38.73,38.73,38.31,38.42,70600.0,38.73,38.73,38.31,38.42,70600.0
2013-11-18 15:30:00,38.48,38.72,38.43,38.54,55700.0,38.48,38.72,38.43,38.54,55700.0
2013-11-19 09:30:00,38.25,38.32,37.21,37.73,39000.0,38.25,38.32,37.21,37.73,39000.0
2013-11-19 10:00:00,37.74,37.76,37.38,37.51,27100.0,37.74,37.76,37.38,37.51,27100.0
2013-11-19 10:30:00,37.5,37.6,37.35,37.45,19900.0,37.5,37.6,37.35,37.45,19900.0
2013-11-19 11:00:00,37.58,37.75,37.5,37.51,7100.0,37.58,37.75,37.5,37.51,7100.0
2013-11-19 11:30:00,37.59,37.59,37.11,37.11,22800.0,37.59,37.59,37.11,37.11,22800.0
2013-11-19 12:00:00,37.14,37.38,37.13,37.22,8600.0,37.14,37.38,37.13,37.22,8600.0
2013-11-19 12:30:00,37.27,37.46,37.21,37.25,8200.0,37.27,37.46,37.21,37.25,8200.0
2013-11-19 13:00:00,37.29,37.35,37.1,37.11,26300.0,37.29,37.35,37.1,37.11,26300.0
2013-11-19 13:30:00,37.1,37.16,36.81,36.99,39600.0,37.1,37.16,36.81,36.99,39600.0
2013-11-19 14:00:00,36.94,36.96,36.86,36.88,10300.0,36.94,36.96,36.86,36.88,10300.0
2013-11-19 14:30:00,36.86,37.36,36.86,37.05,14700.0,36.86,37.36,36.86,37.05,14700.0
2013-11-19 15:00:00,37.04,37.06,36.87,36.91,17300.0,37.04,37.06,36.87,36.91,17300.0
2013-11-19 15:30:00,36.92,37.06,36.9,37.06,25600.0,36.92,37.06,36.9,37.06,25600.0
2013-11-20 09:30:00,37.75,38.19,37.39,37.5,32300.0,37.75,38.19,37.39,37.5,32300.0
2013-11-20 10:00:00,37.57,37.8,37.5,37.68,17400.0,37.57,37.8,37.5,37.68,17400.0
2013-11-20 10:30:00,37.72,37.72,37.4,37.45,12400.0,37.72,37.72,37.4,37.45,12400.0
2013-11-20 11:00:00,37.41,37.72,37.41,37.72,4400.0,37.41,37.72,37.41,37.72,4400.0
2013-11-20 11:30:00,37.6,38.0,37.6,38.0,7800.0,37.6,38.0,37.6,38.0,7800.0
2013-11-20 12:00:00,37.91,38.62,37.91,38.4,25700.0,37.91,38.62,37.91,38.4,25700.0
2013-11-20 12:30:00,38.47,38.47,38.05,38.05,15400.0,38.47,38.47,38.05,38.05,15400.0
2013-11-20 13:00:00,38.16,38.17,37.87,37.88,5900.0,38.16,38.17,37.87,37.88,5900.0
2013-11-20 13:30:00,37.84,37.9,37.73,37.9,15100.0,37.84,37.9,37.73,37.9,15100.0
2013-11-20 14:00:00,37.75,37.95,37.55,37.71,13600.0,37.75,37.95,37.55,37.71,13600.0
2013-11-20 14:30:00,37.71,37.85,37.52,37.58,6700.0,37.71,37.85,37.52,37.58,6700.0
2013-11-20 15:00:00,37.58,37.63,36.76,36.81,46700.0,37.58,37.63,36.76,36.81,46700.0
2013-11-20 15:30:00,36.76,37.0,36.75,37.0,40400.0,36.76,37.0,36.75,37.0,40400.0
2013-11-21 09:30:00,37.16,37.99,36.85,37.92,29700.0,37.16,37.99,36.85,37.92,29700.0
2013-11-21 10:00:00,37.9,37.9,37.45,37.53,58900.0,37.9,37.9,37.45,37.53,58900.0
2013-11-21 10:30:00,37.45,37.77,37.31,37.41,21300.0,37.45,37.77,37.31,37.41,21300.0
2013-11-21 11:00:00,37.45,37.56,37.4,37.55,26900.0,37.45,37.56,37.4,37.55,26900.0
2013-11-21 11:30:00,37.56,37.69,37.56,37.59,14500.0,37.56,37.69,37.56,37.59,14500.0
2013-11-21 12:00:00,37.7,37.76,37.59,37.71,6900.0,37.7,37.76,37.59,37.71,6900.0
2013-11-21 12:30:00,37.7,37.7,37.44,37.6,10500.0,37.7,37.7,37.44,37.6,10500.0
2013-11-21 13:00:00,37.5,37.68,37.5,37.68,9200.0,37.5,37.68,37.5,37.68,9200.0
2013-11-21 13:30:00,37.55,37.68,37.52,37.57,6900.0,37.55,37.68,37.52,37.57,6900.0
2013-11-21 14:00:00,37.56,37.65,37.55,37.6,13600.0,37.56,37.65,37.55,37.6,13600.0
2013-11-21 14:30:00,37.6,37.63,37.29,37.39,58300.0,37.6,37.63,37.29,37.39,58300.0
2013-11-21 15:00:00,37.27,37.63,37.12,37.62,42000.0,37.27,37.63,37.12,37.62,42000.0
2013-11-21 15:30:00,37.62,37.7,37.49,37.56,74100.0,37.62,37.7,37.49,37.56,74100.0
2013-11-22 09:30:00,39.44,39.49,38.43,39.1,103600.0,39.44,39.49,38.43,39.1,103600.0
2013-11-22 10:00:00,39.1,39.7,39.1,39.25,65500.0,39.1,39.7,39.1,39.25,65500.0
2013-11-22 10:30:00,39.3,39.5,39.25,39.46,67700.0,39.3,39.5,39.25,39.46,67700.0
2013-11-22 11:00:00,39.46,39.46,38.91,38.94,86000.0,39.46,39.46,38.91,38.94,86000.0
2013-11-22 11:30:00,38.91,39.07,38.81,38.87,31600.0,38.91,39.07,38.81,38.87,31600.0
2013-11-22 12:00:00,38.83,38.91,38.5,38.5,45900.0,38.83,38.91,38.5,38.5,45900.0
2013-11-22 12:30:00,38.58,38.58,37.83,38.2,56300.0,38.58,38.58,37.83,38.2,56300.0
2013-11-22 13:00:00,38.15,38.41,37.93,38.41,33500.0,38.15,38.41,37.93,38.41,33500.0
2013-11-22 13:30:00,38.42,38.58,38.13,38.19,22600.0,38.42,38.58,38.13,38.19,22600.0
2013-11-22 14:00:00,38.21,38.39,37.85,38.29,35400.0,38.21,38.39,37.85,38.29,35400.0
2013-11-22 14:30:00,38.37,38.6,38.01,38.05,45400.0,38.37,38.6,38.01,38.05,45400.0
2013-11-22 15:00:00,38.05,38.3,38.05,38.28,28500.0,38.05,38.3,38.05,38.28,28500.0
2013-11-22 15:30:00,38.27,38.51,37.91,38.18,129000.0,38.27,38.51,37.91,38.18,129000.0
2013-11-25 09:30:00,39.2,40.78,39.08,39.85,232700.0,39.2,40.78,39.08,39.85,232700.0
2013-11-25 10:00:00,39.64,39.77,39.25,39.4,67200.0,39.64,39.77,39.25,39.4,67200.0
2013-11-25 10:30:00,39.36,39.4,38.8,38.97,37700.0,39.36,39.4,38.8,38.97,37700.0
2013-11-25 11:00:00,39.0,39.0,38.38,38.59,63300.0,39.0,39.0,38.38,38.59,63300.0
2013-11-25 11:30:00,38.57,39.01,38.57,38.9,20400.0,38.57,39.01,38.57,38.9,20400.0
2013-11-25 12:00:00,38.96,39.0,38.7,38.92,23400.0,38.96,39.0,38.7,38.92,23400.0
2013-11-25 12:30:00,38.91,38.97,38.75,38.75,12900.0,38.91,38.97,38.75,38.75,12900.0
2013-11-25 13:00:00,38.77,38.97,38.77,38.9,11700.0,38.77,38.97,38.77,38.9,11700.0
2013-11-25 13:30:00,38.9,38.95,38.77,38.86,23000.0,38.9,38.95,38.77,38.86,23000.0
2013-11-25 14:00:00,38.91,39.74,38.86,39.35,60300.0,38.91,39.74,38.86,39.35,60300.0
2013-11-25 14:30:00,39.35,39.8,39.25,39.63,29100.0,39.35,39.8,39.25,39.63,29100.0
2013-11-25 15:00:00,39.62,39.62,39.29,39.3,46000.0,39.62,39.62,39.29,39.3,46000.0
2013-11-25 15:30:00,39.3,39.59,39.17,39.43,78200.0,39.3,39.59,39.17,39.43,78200.0
2013-11-26 09:30:00,38.41,39.5,38.4,39.24,52800.0,38.41,39.5,38.4,39.24,52800.0
2013-11-26 10:00:00,39.19,39.21,38.75,38.89,46400.0,39.19,39.21,38.75,38.89,46400.0
2013-11-26 10:30:00,38.77,39.4,38.75,39.28,37300.0,38.77,39.4,38.75,39.28,37300.0
2013-11-26 11:00:00,39.24,40.34,39.24,40.18,74600.0,39.24,40.34,39.24,40.18,74600.0
2013-11-26 11:30:00,40.15,40.51,39.99,40.44,75500.0,40.15,40.51,39.99,40.44,75500.0
2013-11-26 12:00:00,40.47,41.61,40.4,41.61,109500.0,40.47,41.61,40.4,41.61,109500.0
2013-11-26 12:30:00,41.63,41.75,41.26,41.45,110700.0,41.63,41.75,41.26,41.45,110700.0
2013-11-26 13:00:00,41.5,41.55,41.41,41.5,59600.0,41.5,41.55,41.41,41.5,59600.0
2013-11-26 13:30:00,41.53,41.53,41.28,41.42,38100.0,41.53,41.53,41.28,41.42,38100.0
2013-11-26 14:00:00,41.41,41.43,41.32,41.37,27800.0,41.41,41.43,41.32,41.37,27800.0
2013-11-26 14:30:00,41.4,42.47,41.35,42.35,126600.0,41.4,42.47,41.35,42.35,126600.0
2013-11-26 15:00:00,42.42,42.45,42.12,42.4,61400.0,42.42,42.45,42.12,42.4,61400.0
2013-11-26 15:30:00,42.39,42.42,41.94,42.08,150500.0,42.39,42.42,41.94,42.08,150500.0
2013-11-27 09:30:00,42.44,42.5,41.02,41.65,66500.0,42.44,42.5,41.02,41.65,66500.0
2013-11-27 10:00:00,41.58,41.7,41.21,41.55,37900.0,41.58,41.7,41.21,41.55,37900.0
2013-11-27 10:30:00,41.56,42.37,41.54,42.03,38300.0,41.56,42.37,41.54,42.03,38300.0
2013-11-27 11:00:00,42.03,42.49,41.85,42.28,32200.0,42.03,42.49,41.85,42.28,32200.0
2013-11-27 11:30:00,42.27,42.28,41.85,41.9,13700.0,42.27,42.28,41.85,41.9,13700.0
2013-11-27 12:00:00,41.81,41.82,41.13,41.65,25000.0,41.81,41.82,41.13,41.65,25000.0
2013-11-27 12:30:00,41.68,42.0,41.36,41.99,7100.0,41.68,42.0,41.36,41.99,7100.0
2013-11-27 13:00:00,41.87,42.16,41.7,42.14,22800.0,41.87,42.16,41.7,42.14,22800.0
2013-11-27 13:30:00,42.06,42.34,42.02,42.29,14200.0,42.06,42.34,42.02,42.29,14200.0
2013-11-27 14:00:00,42.27,43.69,42.27,43.5,91100.0,42.27,43.69,42.27,43.5,91100.0
2013-11-27 14:30:00,43.51,43.63,42.82,42.85,46500.0,43.51,43.63,42.82,42.85,46500.0
2013-11-27 15:00:00,42.85,42.92,42.5,42.6,29300.0,42.85,42.92,42.5,42.6,29300.0
2013-11-27 15:30:00,42.63,42.66,41.79,41.9,88200.0,42.63,42.66,41.79,41.9,88200.0
2013-11-29 09:30:00,42.29,42.59,40.5,40.55,89000.0,42.29,42.59,40.5,40.55,89000.0
2013-11-29 10:00:00,40.52,41.11,39.73,40.62,128100.0,40.52,41.11,39.73,40.62,128100.0
2013-11-29 10:30:00,40.62,40.62,40.1,40.12,43100.0,40.62,40.62,40.1,40.12,43100.0
2013-11-29 11:00:00,40.36,40.36,39.85,40.12,69400.0,40.36,40.36,39.85,40.12,69400.0
2013-11-29 11:30:00,40.16,40.28,39.95,40.21,43100.0,40.16,40.28,39.95,40.21,43100.0
2013-11-29 12:00:00,40.22,40.9,40.17,40.84,20000.0,40.22,40.9,40.17,40.84,20000.0
2013-11-29 12:30:00,40.76,40.89,40.25,40.56,38200.0,40.76,40.89,40.25,40.56,38200.0
2013-12-02 09:30:00,40.03,40.69,40.03,40.51,34100.0,40.03,40.69,40.03,40.51,34100.0
2013-12-02 10:00:00,40.59,41.51,40.08,41.42,50500.0,40.59,41.51,40.08,41.42,50500.0
2013-12-02 10:30:00,41.4,42.22,41.29,42.05,55100.0,41.4,42.22,41.29,42.05,55100.0
2013-12-02 11:00:00,42.0,42.19,41.37,41.41,46400.0,42.0,42.19,41.37,41.41,46400.0
2013-12-02 11:30:00,41.38,41.81,41.27,41.78,25500.0,41.38,41.81,41.27,41.78,25500.0
2013-12-02 12:00:00,41.75,41.85,41.39,41.72,12400.0,41.75,41.85,41.39,41.72,12400.0
2013-12-02 12:30:00,41.73,41.91,41.5,41.91,14400.0,41.73,41.91,41.5,41.91,14400.0
2013-12-02 13:00:00,41.86,41.92,41.71,41.9,11800.0,41.86,41.92,41.71,41.9,11800.0
2013-12-02 13:30:00,41.96,41.99,41.52,41.59,14700.0,41.96,41.99,41.52,41.59,14700.0
2013-12-02 14:00:00,41.54,41.54,40.8,41.33,32600.0,41.54,41.54,40.8,41.33,32600.0
2013-12-02 14:30:00,41.26,41.5,41.05,41.39,11500.0,41.26,41.5,41.05,41.39,11500.0
2013-12-02 15:00:00,41.44,41.5,41.17,41.18,23600.0,41.44,41.5,41.17,41.18,23600.0
2013-12-02 15:30:00,41.26,41.42,41.01,41.16,45800.0,41.26,41.42,41.01,41.16,45800.0
2013-12-03 09:30:00,40.33,42.04,40.33,41.99,35500.0,40.33,42.04,40.33,41.99,35500.0
2013-12-03 10:00:00,42.0,42.27,41.6,41.64,40000.0,42.0,42.27,41.6,41.64,40000.0
2013-12-03 10:30:00,41.65,42.13,41.33,41.88,98700.0,41.65,42.13,41.33,41.88,98700.0
2013-12-03 11:00:00,41.82,41.85,41.64,41.8,19900.0,41.82,41.85,41.64,41.8,19900.0
2013-12-03 11:30:00,41.8,41.95,41.64,41.76,32900.0,41.8,41.95,41.64,41.76,32900.0
2013-12-03 12:00:00,41.85,41.88,41.6,41.63,27600.0,41.85,41.88,41.6,41.63,27600.0
2013-12-03 12:30:00,41.63,41.99,41.56,41.58,87800.0,41.63,41.99,41.56,41.58,87800.0
2013-12-03 13:00:00,41.59,41.62,41.45,41.45,56400.0,41.59,41.62,41.45,41.45,56400.0
2013-12-03 13:30:00,41.41,41.47,41.0,41.04,75700.0,41.41,41.47,41.0,41.04,75700.0
2013-12-03 14:00:00,41.04,41.13,40.65,40.8,64900.0,41.04,41.13,40.65,40.8,64900.0
2013-12-03 14:30:00,40.76,41.1,40.65,40.9,49500.0,40.76,41.1,40.65,40.9,49500.0
2013-12-03 15:00:00,40.9,40.9,40.5,40.51,38200.0,40.9,40.9,40.5,40.51,38200.0
2013-12-03 15:30:00,40.52,40.6,39.99,40.02,92000.0,40.52,40.6,39.99,40.02,92000.0
2013-12-04 09:30:00,40.35,41.89,40.1,41.61,63000.0,40.35,41.89,40.1,41.61,63000.0
2013-12-04 10:00:00,41.7,41.85,40.88,40.96,92800.0,41.7,41.85,40.88,40.96,92800.0
2013-12-04 10:30:00,40.89,41.23,40.76,41.19,65600.0,40.89,41.23,40.76,41.19,65600.0
2013-12-04 11:00:00,41.18,41.26,40.61,40.82,42700.0,41.18,41.26,40.61,40.82,42700.0
2013-12-04 11:30:00,40.82,40.82,40.13,40.45,143400.0,40.82,40.82,40.13,40.45,143400.0
2013-12-04 12:00:00,40.41,40.8,40.26,40.51,56500.0,40.41,40.8,40.26,40.51,56500.0
2013-12-04 12:30:00,40.53,40.53,40.25,40.36,31000.0,40.53,40.53,40.25,40.36,31000.0
2013-12-04 13:00:00,40.38,40.38,40.1,40.2,34300.0,40.38,40.38,40.1,40.2,34300.0
2013-12-04 13:30:00,40.2,40.33,40.05,40.12,24800.0,40.2,40.33,40.05,40.12,24800.0
2013-12-04 14:00:00,40.14,40.29,40.06,40.06,19400.0,40.14,40.29,40.06,40.06,19400.0
2013-12-04 14:30:00,40.08,40.3,39.95,40.2,31400.0,40.08,40.3,39.95,40.2,31400.0
2013-12-04 15:00:00,40.2,40.28,40.01,40.19,49000.0,40.2,40.28,40.01,40.19,49000.0
2013-12-04 15:30:00,40.23,40.42,40.01,40.15,156200.0,40.23,40.42,40.01,40.15,156200.0
2013-12-05 09:30:00,40.49,40.99,40.43,40.86,91500.0,40.49,40.99,40.43,40.86,91500.0
2013-12-05 10:00:00,40.77,41.0,40.55,40.55,38000.0,40.77,41.0,40.55,40.55,38000.0
2013-12-05 10:30:00,40.53,40.68,40.03,40.19,69400.0,40.53,40.68,40.03,40.19,69400.0
2013-12-05 11:00:00,40.07,40.65,40.05,40.47,51600.0,40.07,40.65,40.05,40.47,51600.0
2013-12-05 11:30:00,40.47,40.59,40.25,40.55,31100.0,40.47,40.59,40.25,40.55,31100.0
2013-12-05 12:00:00,40.55,40.58,40.25,40.36,122500.0,40.55,40.58,40.25,40.36,122500.0
2013-12-05 12:30:00,40.38,40.82,40.38,40.4,39500.0,40.38,40.82,40.38,40.4,39500.0
2013-12-05 13:00:00,40.41,40.6,40.32,40.46,47000.0,40.41,40.6,40.32,40.46,47000.0
2013-12-05 13:30:00,40.44,40.87,40.35,40.7,59700.0,40.44,40.87,40.35,40.7,59700.0
2013-12-05 14:00:00,40.74,41.48,40.71,41.22,96500.0,40.74,41.48,40.71,41.22,96500.0
2013-12-05 14:30:00,41.23,41.23,41.0,41.04,44700.0,41.23,41.23,41.0,41.04,44700.0
2013-12-05 15:00:00,41.02,41.25,40.86,41.11,58100.0,41.02,41.25,40.86,41.11,58100.0
2013-12-05 15:30:00,41.1,41.22,40.89,40.96,223400.0,41.1,41.22,40.89,40.96,223400.0
2013-12-06 09:30:00,43.22,44.3,43.0,43.6,970400.0,43.22,44.3,43.0,43.6,970400.0
2013-12-06 10:00:00,43.6,43.6,41.25,41.67,421800.0,43.6,43.6,41.25,41.67,421800.0
2013-12-06 10:30:00,41.71,42.3,41.3,41.58,186300.0,41.71,42.3,41.3,41.58,186300.0
2013-12-06 11:00:00,41.63,42.49,41.5,41.85,146000.0,41.63,42.49,41.5,41.85,146000.0
2013-12-06 11:30:00,41.85,42.37,41.85,42.11,70400.0,41.85,42.37,41.85,42.11,70400.0
2013-12-06 12:00:00,42.17,42.8,42.15,42.7,74100.0,42.17,42.8,42.15,42.7,74100.0
2013-12-06 12:30:00,42.69,42.71,42.25,42.4,25300.0,42.69,42.71,42.25,42.4,25300.0
2013-12-06 13:00:00,42.39,42.42,41.95,42.19,34100.0,42.39,42.42,41.95,42.19,34100.0
2013-12-06 13:30:00,42.2,42.38,41.45,41.66,83800.0,42.2,42.38,41.45,41.66,83800.0
2013-12-06 14:00:00,41.65,41.77,41.51,41.64,54000.0,41.65,41.77,41.51,41.64,54000.0
2013-12-06 14:30:00,41.7,42.23,41.62,41.95,102800.0,41.7,42.23,41.62,41.95,102800.0
2013-12-06 15:00:00,41.95,42.0,40.61,40.61,137500.0,41.95,42.0,40.61,40.61,137500.0
2013-12-06 15:30:00,40.64,40.67,38.5,40.05,761200.0,40.64,40.67,38.5,40.05,761200.0
2013-12-09 09:30:00,39.75,40.13,39.28,39.5,168000.0,39.75,40.13,39.28,39.5,168000.0
2013-12-09 10:00:00,39.5,39.52,38.4,38.5,276600.0,39.5,39.52,38.4,38.5,276600.0
2013-12-09 10:30:00,38.51,38.55,38.01,38.3,157200.0,38.51,38.55,38.01,38.3,157200.0
2013-12-09 11:00:00,38.21,38.52,38.12,38.24,91800.0,38.21,38.52,38.12,38.24,91800.0
2013-12-09 11:30:00,38.24,38.32,37.82,37.91,154000.0,38.24,38.32,37.82,37.91,154000.0
2013-12-09 12:00:00,37.88,38.18,37.84,38.05,69400.0,37.88,38.18,37.84,38.05,69400.0
2013-12-09 12:30:00,38.03,38.24,37.92,38.24,60100.0,38.03,38.24,37.92,38.24,60100.0
2013-12-09 13:00:00,38.2,38.26,37.91,37.97,58100.0,38.2,38.26,37.91,37.97,58100.0
2013-12-09 13:30:00,37.96,38.05,37.82,38.01,65000.0,37.96,38.05,37.82,38.01,65000.0
2013-12-09 14:00:00,38.0,38.23,37.98,38.22,62000.0,38.0,38.23,37.98,38.22,62000.0
2013-12-09 14:30:00,38.26,38.52,38.23,38.44,97000.0,38.26,38.52,38.23,38.44,97000.0
2013-12-09 15:00:00,38.44,38.59,38.1,38.28,84700.0,38.44,38.59,38.1,38.28,84700.0
2013-12-09 15:30:00,38.26,38.36,38.01,38.1,120800.0,38.26,38.36,38.01,38.1,120800.0
2013-12-10 09:30:00,38.08,39.48,37.98,38.8,127200.0,38.08,39.48,37.98,38.8,127200.0
2013-12-10 10:00:00,38.8,38.91,38.26,38.64,49400.0,38.8,38.91,38.26,38.64,49400.0
2013-12-10 10:30:00,38.68,38.68,38.25,38.32,25400.0,38.68,38.68,38.25,38.32,25400.0
2013-12-10 11:00:00,38.21,38.45,38.21,38.35,19500.0,38.21,38.45,38.21,38.35,19500.0
2013-12-10 11:30:00,38.35,38.79,38.32,38.42,24300.0,38.35,38.79,38.32,38.42,24300.0
2013-12-10 12:00:00,38.42,38.48,38.2,38.29,24100.0,38.42,38.48,38.2,38.29,24100.0
2013-12-10 12:30:00,38.25,38.45,38.17,38.32,27500.0,38.25,38.45,38.17,38.32,27500.0
2013-12-10 13:00:00,38.32,38.5,38.32,38.33,15800.0,38.32,38.5,38.32,38.33,15800.0
2013-12-10 13:30:00,38.38,38.47,38.32,38.42,12700.0,38.38,38.47,38.32,38.42,12700.0
2013-12-10 14:00:00,38.43,38.52,38.27,38.49,30200.0,38.43,38.52,38.27,38.49,30200.0
2013-12-10 14:30:00,38.48,38.48,38.16,38.22,18800.0,38.48,38.48,38.16,38.22,18800.0
2013-12-10 15:00:00,38.22,38.41,38.15,38.28,121300.0,38.22,38.41,38.15,38.28,121300.0
2013-12-10 15:30:00,38.29,38.38,38.22,38.37,147300.0,38.29,38.38,38.22,38.37,147300.0
2013-12-11 09:30:00,38.4,38.91,38.12,38.45,40200.0,38.4,38.91,38.12,38.45,40200.0
2013-12-11 10:00:00,38.41,38.48,37.82,37.85,47800.0,38.41,38.48,37.82,37.85,47800.0
2013-12-11 10:30:00,37.8,38.5,37.78,38.44,45100.0,37.8,38.5,37.78,38.44,45100.0
2013-12-11 11:00:00,38.39,38.44,38.23,38.39,14600.0,38.39,38.44,38.23,38.39,14600.0
2013-12-11 11:30:00,38.36,38.44,38.34,38.43,18800.0,38.36,38.44,38.34,38.43,18800.0
2013-12-11 12:00:00,38.44,38.5,38.15,38.15,26000.0,38.44,38.5,38.15,38.15,26000.0
2013-12-11 12:30:00,38.1,38.17,37.97,37.97,29300.0,38.1,38.17,37.97,37.97,29300.0
2013-12-11 13:00:00,37.97,38.01,37.96,38.0,22500.0,37.97,38.01,37.96,38.0,22500.0
2013-12-11 13:30:00,38.0,38.5,37.99,38.49,40000.0,38.0,38.5,37.99,38.49,40000.0
2013-12-11 14:00:00,38.5,38.52,38.32,38.36,40700.0,38.5,38.52,38.32,38.36,40700.0
2013-12-11 14:30:00,38.34,38.38,38.1,38.13,25500.0,38.34,38.38,38.1,38.13,25500.0
2013-12-11 15:00:00,38.13,38.13,37.78,37.82,94000.0,38.13,38.13,37.78,37.82,94000.0
2013-12-11 15:30:00,37.83,37.96,37.81,37.91,80500.0,37.83,37.96,37.81,37.91,80500.0
2013-12-12 09:30:00,37.7,38.33,37.5,37.62,40200.0,37.7,38.33,37.5,37.62,40200.0
2013-12-12 10:00:00,37.75,37.75,37.4,37.43,53300.0,37.75,37.75,37.4,37.43,53300.0
2013-12-12 10:30:00,37.44,37.72,37.42,37.66,31000.0,37.44,37.72,37.42,37.66,31000.0
2013-12-12 11:00:00,37.66,37.94,37.66,37.9,53500.0,37.66,37.94,37.66,37.9,53500.0
2013-12-12 11:30:00,37.9,38.14,37.84,38.07,23100.0,37.9,38.14,37.84,38.07,23100.0
2013-12-12 12:00:00,38.07,38.13,37.6,37.64,19000.0,38.07,38.13,37.6,37.64,19000.0
2013-12-12 12:30:00,37.72,37.81,37.65,37.77,21400.0,37.72,37.81,37.65,37.77,21400.0
2013-12-12 13:00:00,37.76,37.91,37.73,37.73,21200.0,37.76,37.91,37.73,37.73,21200.0
2013-12-12 13:30:00,37.75,37.82,37.7,37.72,26100.0,37.75,37.82,37.7,37.72,26100.0
2013-12-12 14:00:00,37.71,37.75,37.67,37.69,41000.0,37.71,37.75,37.67,37.69,41000.0
2013-12-12 14:30:00,37.7,37.73,37.67,37.7,31700.0,37.7,37.73,37.67,37.7,31700.0
2013-12-12 15:00:00,37.71,37.73,37.61,37.62,35800.0,37.71,37.73,37.61,37.62,35800.0
2013-12-12 15:30:00,37.69,37.73,37.42,37.5,100100.0,37.69,37.73,37.42,37.5,100100.0
2013-12-13 09:30:00,37.83,37.86,37.56,37.69,45900.0,37.83,37.86,37.56,37.69,45900.0
2013-12-13 10:00:00,37.74,37.74,37.56,37.61,24900.0,37.74,37.74,37.56,37.61,24900.0
2013-12-13 10:30:00,37.62,37.73,37.56,37.61,29100.0,37.62,37.73,37.56,37.61,29100.0
2013-12-13 11:00:00,37.61,37.77,37.55,37.68,45800.0,37.61,37.77,37.55,37.68,45800.0
2013-12-13 11:30:00,37.67,37.7,37.55,37.7,22300.0,37.67,37.7,37.55,37.7,22300.0
2013-12-13 12:00:00,37.7,37.73,37.5,37.53,31900.0,37.7,37.73,37.5,37.53,31900.0
2013-12-13 12:30:00,37.56,37.66,37.45,37.57,22600.0,37.56,37.66,37.45,37.57,22600.0
2013-12-13 13:00:00,37.6,37.68,37.45,37.5,52700.0,37.6,37.68,37.45,37.5,52700.0
2013-12-13 13:30:00,37.53,37.56,37.46,37.5,98100.0,37.53,37.56,37.46,37.5,98100.0
2013-12-13 14:00:00,37.48,37.5,37.34,37.4,26300.0,37.48,37.5,37.34,37.4,26300.0
2013-12-13 14:30:00,37.38,37.42,37.24,37.26,32100.0,37.38,37.42,37.24,37.26,32100.0
2013-12-13 15:00:00,37.27,37.33,36.91,37.0,157100.0,37.27,37.33,36.91,37.0,157100.0
2013-12-13 15:30:00,36.99,37.02,36.67,36.94,200400.0,36.99,37.02,36.67,36.94,200400.0
2013-12-16 09:30:00,36.97,37.16,35.37,35.55,298300.0,36.97,37.16,35.37,35.55,298300.0
2013-12-16 10:00:00,35.53,35.54,34.87,34.91,246800.0,35.53,35.54,34.87,34.91,246800.0
2013-12-16 10:30:00,34.9,35.0,34.22,34.36,320000.0,34.9,35.0,34.22,34.36,320000.0
2013-12-16 11:00:00,34.36,34.68,34.25,34.32,124900.0,34.36,34.68,34.25,34.32,124900.0
2013-12-16 11:30:00,34.31,34.4,33.9,33.96,225800.0,34.31,34.4,33.9,33.96,225800.0
2013-12-16 12:00:00,33.96,33.96,32.56,33.2,749100.0,33.96,33.96,32.56,33.2,749100.0
2013-12-16 12:30:00,33.13,33.74,33.13,33.49,414600.0,33.13,33.74,33.13,33.49,414600.0
2013-12-16 13:00:00,33.49,33.61,33.25,33.46,217800.0,33.49,33.61,33.25,33.46,217800.0
2013-12-16 13:30:00,33.47,33.65,33.25,33.62,183600.0,33.47,33.65,33.25,33.62,183600.0
2013-12-16 14:00:00,33.64,33.85,33.6,33.73,199600.0,33.64,33.85,33.6,33.73,199600.0
2013-12-16 14:30:00,33.73,34.0,33.73,34.0,127300.0,33.73,34.0,33.73,34.0,127300.0
2013-12-16 15:00:00,33.99,34.15,33.87,33.94,230100.0,33.99,34.15,33.87,33.94,230100.0
2013-12-16 15:30:00,33.93,34.27,33.9,34.17,225400.0,33.93,34.27,33.9,34.17,225400.0
2013-12-17 09:30:00,34.26,34.31,33.5,33.59,178000.0,34.26,34.31,33.5,33.59,178000.0
2013-12-17 10:00:00,33.6,33.72,33.32,33.32,153000.0,33.6,33.72,33.32,33.32,153000.0
2013-12-17 10:30:00,33.33,33.46,33.01,33.02,253300.0,33.33,33.46,33.01,33.02,253300.0
2013-12-17 11:00:00,33.02,33.11,32.88,33.03,140000.0,33.02,33.11,32.88,33.03,140000.0
2013-12-17 11:30:00,33.01,33.39,33.01,33.03,109700.0,33.01,33.39,33.01,33.03,109700.0
2013-12-17 12:00:00,33.02,33.2,33.02,33.16,111200.0,33.02,33.2,33.02,33.16,111200.0
2013-12-17 12:30:00,33.16,33.74,33.14,33.6,174400.0,33.16,33.74,33.14,33.6,174400.0
2013-12-17 13:00:00,33.63,33.72,33.44,33.65,78200.0,33.63,33.72,33.44,33.65,78200.0
2013-12-17 13:30:00,33.64,33.73,33.42,33.62,96100.0,33.64,33.73,33.42,33.62,96100.0
2013-12-17 14:00:00,33.62,33.67,33.52,33.61,58800.0,33.62,33.67,33.52,33.61,58800.0
2013-12-17 14:30:00,33.61,33.7,33.54,33.54,64000.0,33.61,33.7,33.54,33.54,64000.0
2013-12-17 15:00:00,33.52,34.06,33.52,34.03,98100.0,33.52,34.06,33.52,34.03,98100.0
2013-12-17 15:30:00,34.06,34.16,33.9,34.06,118300.0,34.06,34.16,33.9,34.06,118300.0
2013-12-18 09:30:00,33.22,34.15,33.22,33.48,76200.0,33.22,34.15,33.22,33.48,76200.0
2013-12-18 10:00:00,33.48,33.56,33.19,33.36,73200.0,33.48,33.56,33.19,33.36,73200.0
2013-12-18 10:30:00,33.37,33.77,33.28,33.37,57100.0,33.37,33.77,33.28,33.37,57100.0
2013-12-18 11:00:00,33.37,33.5,33.24,33.31,103500.0,33.37,33.5,33.24,33.31,103500.0
2013-12-18 11:30:00,33.33,33.51,33.17,33.24,103300.0,33.33,33.51,33.17,33.24,103300.0
2013-12-18 12:00:00,33.24,33.25,33.08,33.1,38500.0,33.24,33.25,33.08,33.1,38500.0
2013-12-18 12:30:00,33.15,33.24,33.08,33.09,54000.0,33.15,33.24,33.08,33.09,54000.0
2013-12-18 13:00:00,33.1,33.15,32.63,32.63,90500.0,33.1,33.15,32.63,32.63,90500.0
2013-12-18 13:30:00,32.61,33.0,32.6,33.0,89900.0,32.61,33.0,32.6,33.0,89900.0
2013-12-18 14:00:00,32.98,33.92,32.97,33.79,162800.0,32.98,33.92,32.97,33.79,162800.0
2013-12-18 14:30:00,33.83,33.94,33.41,33.5,55000.0,33.83,33.94,33.41,33.5,55000.0
2013-12-18 15:00:00,33.46,33.82,33.46,33.59,61700.0,33.46,33.82,33.46,33.59,61700.0
2013-12-18 15:30:00,33.55,33.63,33.5,33.58,154500.0,33.55,33.63,33.5,33.58,154500.0
2013-12-19 09:30:00,33.2,33.33,32.7,32.81,79200.0,33.2,33.33,32.7,32.81,79200.0
2013-12-19 10:00:00,32.74,32.9,32.32,32.47,113300.0,32.74,32.9,32.32,32.47,113300.0
2013-12-19 10:30:00,32.47,32.63,32.18,32.32,109600.0,32.47,32.63,32.18,32.32,109600.0
2013-12-19 11:00:00,32.28,32.46,32.08,32.12,57700.0,32.28,32.46,32.08,32.12,57700.0
2013-12-19 11:30:00,32.17,32.34,32.1,32.13,48900.0,32.17,32.34,32.1,32.13,48900.0
2013-12-19 12:00:00,32.13,32.33,32.05,32.24,87600.0,32.13,32.33,32.05,32.24,87600.0
2013-12-19 12:30:00,32.24,32.51,32.17,32.4,128100.0,32.24,32.51,32.17,32.4,128100.0
2013-12-19 13:00:00,32.4,32.82,32.39,32.82,46300.0,32.4,32.82,32.39,32.82,46300.0
2013-12-19 13:30:00,32.81,32.94,32.78,32.8,29100.0,32.81,32.94,32.78,32.8,29100.0
2013-12-19 14:00:00,32.8,32.83,32.65,32.65,40600.0,32.8,32.83,32.65,32.65,40600.0
2013-12-19 14:30:00,32.66,33.07,32.66,33.03,46400.0,32.66,33.07,32.66,33.03,46400.0
2013-12-19 15:00:00,33.03,33.23,33.0,33.03,62100.0,33.03,33.23,33.0,33.03,62100.0
2013-12-19 15:30:00,33.0,33.23,32.82,32.94,172400.0,33.0,33.23,32.82,32.94,172400.0
2013-12-20 09:30:00,33.0,33.0,32.51,32.72,152900.0,33.0,33.0,32.51,32.72,152900.0
2013-12-20 10:00:00,32.68,32.74,32.25,32.43,150600.0,32.68,32.74,32.25,32.43,150600.0
2013-12-20 10:30:00,32.43,32.52,32.3,32.43,72300.0,32.43,32.52,32.3,32.43,72300.0
2013-12-20 11:00:00,32.45,32.65,32.4,32.65,41500.0,32.45,32.65,32.4,32.65,41500.0
2013-12-20 11:30:00,32.64,33.0,32.6,32.7,62000.0,32.64,33.0,32.6,32.7,62000.0
2013-12-20 12:00:00,32.71,32.75,32.62,32.75,51900.0,32.71,32.75,32.62,32.75,51900.0
2013-12-20 12:30:00,32.73,32.88,32.68,32.79,49100.0,32.73,32.88,32.68,32.79,49100.0
2013-12-20 13:00:00,32.79,32.8,32.66,32.66,32600.0,32.79,32.8,32.66,32.66,32600.0
2013-12-20 13:30:00,32.66,32.88,32.65,32.77,56400.0,32.66,32.88,32.65,32.77,56400.0
2013-12-20 14:00:00,32.84,32.91,32.75,32.83,27700.0,32.84,32.91,32.75,32.83,27700.0
2013-12-20 14:30:00,32.83,32.94,32.82,32.91,40100.0,32.83,32.94,32.82,32.91,40100.0
2013-12-20 15:00:00,32.89,33.72,32.89,33.71,193400.0,32.89,33.72,32.89,33.71,193400.0
2013-12-20 15:30:00,33.72,33.99,33.61,33.74,383700.0,33.72,33.99,33.61,33.74,383700.0
2013-12-23 09:30:00,33.6,33.9,33.35,33.57,63500.0,33.6,33.9,33.35,33.57,63500.0
2013-12-23 10:00:00,33.46,33.5,33.2,33.39,28700.0,33.46,33.5,33.2,33.39,28700.0
2013-12-23 10:30:00,33.4,33.65,33.39,33.53,53100.0,33.4,33.65,33.39,33.53,53100.0
2013-12-23 11:00:00,33.47,33.55,33.32,33.45,49600.0,33.47,33.55,33.32,33.45,49600.0
2013-12-23 11:30:00,33.42,33.53,33.4,33.49,40900.0,33.42,33.53,33.4,33.49,40900.0
2013-12-23 12:00:00,33.49,33.6,33.45,33.5,33900.0,33.49,33.6,33.45,33.5,33900.0
2013-12-23 12:30:00,33.49,33.51,32.85,32.9,77500.0,33.49,33.51,32.85,32.9,77500.0
2013-12-23 13:00:00,32.89,33.1,32.53,32.91,81400.0,32.89,33.1,32.53,32.91,81400.0
2013-12-23 13:30:00,32.94,33.07,32.78,32.86,33200.0,32.94,33.07,32.78,32.86,33200.0
2013-12-23 14:00:00,32.9,32.97,32.85,32.85,20700.0,32.9,32.97,32.85,32.85,20700.0
2013-12-23 14:30:00,32.84,32.93,32.84,32.87,23100.0,32.84,32.93,32.84,32.87,23100.0
2013-12-23 15:00:00,32.91,32.93,32.77,32.77,35200.0,32.91,32.93,32.77,32.77,35200.0
2013-12-23 15:30:00,32.8,32.81,32.55,32.7,126800.0,32.8,32.81,32.55,32.7,126800.0
2013-12-24 09:30:00,32.9,32.9,32.58,32.86,91800.0,32.9,32.9,32.58,32.86,91800.0
2013-12-24 10:00:00,32.87,33.0,32.75,32.9,75000.0,32.87,33.0,32.75,32.9,75000.0
2013-12-24 10:30:00,32.92,32.93,32.78,32.8,28000.0,32.92,32.93,32.78,32.8,28000.0
2013-12-24 11:00:00,32.77,32.89,32.65,32.82,43900.0,32.77,32.89,32.65,32.82,43900.0
2013-12-24 11:30:00,32.83,32.85,32.6,32.75,115200.0,32.83,32.85,32.6,32.75,115200.0
2013-12-24 12:00:00,32.79,32.93,32.65,32.77,59300.0,32.79,32.93,32.65,32.77,59300.0
2013-12-24 12:30:00,32.77,32.93,32.61,32.86,84700.0,32.77,32.93,32.61,32.86,84700.0
2013-12-26 09:30:00,32.75,33.16,32.57,33.14,51000.0,32.75,33.16,32.57,33.14,51000.0
2013-12-26 10:00:00,33.14,33.44,33.0,33.43,44700.0,33.14,33.44,33.0,33.43,44700.0
2013-12-26 10:30:00,33.3,33.49,33.14,33.16,25100.0,33.3,33.49,33.14,33.16,25100.0
2013-12-26 11:00:00,33.12,33.28,33.0,33.03,30300.0,33.12,33.28,33.0,33.03,30300.0
2013-12-26 11:30:00,33.06,33.3,33.0,33.14,33800.0,33.06,33.3,33.0,33.14,33800.0
2013-12-26 12:00:00,33.15,33.19,32.93,32.99,23000.0,33.15,33.19,32.93,32.99,23000.0
2013-12-26 12:30:00,32.97,32.99,32.8,32.8,8600.0,32.97,32.99,32.8,32.8,8600.0
2013-12-26 13:00:00,32.8,33.03,32.69,33.02,22400.0,32.8,33.03,32.69,33.02,22400.0
2013-12-26 13:30:00,32.99,33.01,32.79,32.84,20400.0,32.99,33.01,32.79,32.84,20400.0
2013-12-26 14:00:00,32.83,32.84,32.5,32.53,37200.0,32.83,32.84,32.5,32.53,37200.0
2013-12-26 14:30:00,32.52,32.72,32.51,32.66,45500.0,32.52,32.72,32.51,32.66,45500.0
2013-12-26 15:00:00,32.69,32.7,32.52,32.52,39600.0,32.69,32.7,32.52,32.52,39600.0
2013-12-26 15:30:00,32.52,32.59,32.08,32.29,105500.0,32.52,32.59,32.08,32.29,105500.0
2013-12-27 09:30:00,32.15,32.41,32.02,32.05,60800.0,32.15,32.41,32.02,32.05,60800.0
2013-12-27 10:00:00,32.02,32.14,31.78,31.89,86700.0,32.02,32.14,31.78,31.89,86700.0
2013-12-27 10:30:00,31.89,32.3,31.86,32.13,47500.0,31.89,32.3,31.86,32.13,47500.0
2013-12-27 11:00:00,32.12,32.14,31.87,31.94,21000.0,32.12,32.14,31.87,31.94,21000.0
2013-12-27 11:30:00,31.96,31.99,31.8,31.86,28300.0,31.96,31.99,31.8,31.86,28300.0
2013-12-27 12:00:00,31.86,31.9,31.6,31.75,50100.0,31.86,31.9,31.6,31.75,50100.0
2013-12-27 12:30:00,31.76,31.93,31.56,31.91,116600.0,31.76,31.93,31.56,31.91,116600.0
2013-12-27 13:00:00,31.89,31.9,31.7,31.81,23000.0,31.89,31.9,31.7,31.81,23000.0
2013-12-27 13:30:00,31.83,31.87,31.73,31.85,18800.0,31.83,31.87,31.73,31.85,18800.0
2013-12-27 14:00:00,31.82,31.89,31.77,31.8,19100.0,31.82,31.89,31.77,31.8,19100.0
2013-12-27 14:30:00,31.8,31.87,31.76,31.79,19700.0,31.8,31.87,31.76,31.79,19700.0
2013-12-27 15:00:00,31.81,31.87,31.79,31.84,21700.0,31.81,31.87,31.79,31.84,21700.0
2013-12-27 15:30:00,31.84,31.85,31.67,31.84,70000.0,31.84,31.85,31.67,31.84,70000.0
2013-12-30 09:30:00,31.8,32.0,31.41,31.89,86300.0,31.8,32.0,31.41,31.89,86300.0
2013-12-30 10:00:00,31.9,32.18,31.9,32.08,53300.0,31.9,32.18,31.9,32.08,53300.0
2013-12-30 10:30:00,32.08,32.24,32.0,32.16,35900.0,32.08,32.24,32.0,32.16,35900.0
2013-12-30 11:00:00,32.1,32.3,32.1,32.28,25800.0,32.1,32.3,32.1,32.28,25800.0
2013-12-30 11:30:00,32.29,32.4,32.2,32.2,30200.0,32.29,32.4,32.2,32.2,30200.0
2013-12-30 12:00:00,32.21,32.32,31.96,32.06,24000.0,32.21,32.32,31.96,32.06,24000.0
2013-12-30 12:30:00,32.06,32.21,32.04,32.13,10000.0,32.06,32.21,32.04,32.13,10000.0
2013-12-30 13:00:00,32.13,32.16,32.02,32.02,12500.0,32.13,32.16,32.02,32.02,12500.0
2013-12-30 13:30:00,32.01,32.07,31.9,31.95,15600.0,32.01,32.07,31.9,31.95,15600.0
2013-12-30 14:00:00,31.91,32.02,31.91,31.99,24700.0,31.91,32.02,31.91,31.99,24700.0
2013-12-30 14:30:00,32.0,32.0,31.96,31.98,19700.0,32.0,32.0,31.96,31.98,19700.0
2013-12-30 15:00:00,31.98,32.09,31.91,32.01,33500.0,31.98,32.09,31.91,32.01,33500.0
2013-12-30 15:30:00,32.0,32.02,31.75,31.88,80500.0,32.0,32.02,31.75,31.88,80500.0
2013-12-31 09:30:00,32.07,32.29,31.85,31.9,78900.0,32.07,32.29,31.85,31.9,78900.0
2013-12-31 10:00:00,31.94,31.95,31.7,31.77,30900.0,31.94,31.95,31.7,31.77,30900.0
2013-12-31 10:30:00,31.79,31.79,31.63,31.71,49300.0,31.79,31.79,31.63,31.71,49300.0
2013-12-31 11:00:00,31.75,31.85,31.7,31.74,31000.0,31.75,31.85,31.7,31.74,31000.0
2013-12-31 11:30:00,31.73,31.83,31.72,31.76,15900.0,31.73,31.83,31.72,31.76,15900.0
2013-12-31 12:00:00,31.75,31.82,31.75,31.78,12300.0,31.75,31.82,31.75,31.78,12300.0
2013-12-31 12:30:00,31.78,31.82,31.66,31.71,26200.0,31.78,31.82,31.66,31.71,26200.0
2013-12-31 13:00:00,31.7,31.72,31.68,31.72,44000.0,31.7,31.72,31.68,31.72,44000.0
2013-12-31 13:30:00,31.71,31.77,31.71,31.77,16000.0,31.71,31.77,31.71,31.77,16000.0
2013-12-31 14:00:00,31.77,31.89,31.71,31.89,32000.0,31.77,31.89,31.71,31.89,32000.0
2013-12-31 14:30:00,31.9,32.1,31.9,32.05,24800.0,31.9,32.1,31.9,32.05,24800.0
2013-12-31 15:00:00,32.05,32.19,32.0,32.02,101800.0,32.05,32.19,32.0,32.02,101800.0
2013-12-31 15:30:00,32.02,32.1,31.97,32.1,84500.0,32.02,32.1,31.97,32.1,84500.0
2014-01-02 09:30:00,31.95,32.2,31.9,32.01,46500.0,31.95,32.2,31.9,32.01,46500.0
2014-01-02 10:00:00,32.04,32.18,31.96,32.09,38600.0,32.04,32.18,31.96,32.09,38600.0
2014-01-02 10:30:00,32.05,32.35,31.97,32.18,58700.0,32.05,32.35,31.97,32.18,58700.0
2014-01-02 11:00:00,32.18,32.19,32.0,32.09,17900.0,32.18,32.19,32.0,32.09,17900.0
2014-01-02 11:30:00,32.05,32.23,32.02,32.14,17500.0,32.05,32.23,32.02,32.14,17500.0
2014-01-02 12:00:00,32.14,32.16,32.03,32.04,20300.0,32.14,32.16,32.03,32.04,20300.0
2014-01-02 12:30:00,32.07,32.14,32.04,32.14,7300.0,32.07,32.14,32.04,32.14,7300.0
2014-01-02 13:00:00,32.09,32.4,32.09,32.32,48500.0,32.09,32.4,32.09,32.32,48500.0
2014-01-02 13:30:00,32.33,32.37,32.25,32.3,15600.0,32.33,32.37,32.25,32.3,15600.0
2014-01-02 14:00:00,32.3,32.31,32.0,32.09,26800.0,32.3,32.31,32.0,32.09,26800.0
2014-01-02 14:30:00,32.11,32.22,32.1,32.21,16600.0,32.11,32.22,32.1,32.21,16600.0
2014-01-02 15:00:00,32.19,32.43,32.17,32.32,39000.0,32.19,32.43,32.17,32.32,39000.0
2014-01-02 15:30:00,32.27,32.42,32.25,32.35,47000.0,32.27,32.42,32.25,32.35,47000.0
2014-01-03 09:30:00,32.35,32.42,32.0,32.37,56800.0,32.35,32.42,32.0,32.37,56800.0
2014-01-03 10:00:00,32.42,33.05,32.42,32.91,80100.0,32.42,33.05,32.42,32.91,80100.0
2014-01-03 10:30:00,32.9,34.11,32.86,33.89,190400.0,32.9,34.11,32.86,33.89,190400.0
2014-01-03 11:00:00,34.06,34.12,33.67,33.79,100100.0,34.06,34.12,33.67,33.79,100100.0
2014-01-03 11:30:00,33.72,34.03,33.67,33.77,93400.0,33.72,34.03,33.67,33.77,93400.0
2014-01-03 12:00:00,33.75,33.82,33.6,33.7,49700.0,33.75,33.82,33.6,33.7,49700.0
2014-01-03 12:30:00,33.66,34.62,33.66,34.3,142600.0,33.66,34.62,33.66,34.3,142600.0
2014-01-03 13:00:00,34.35,34.77,34.2,34.75,90100.0,34.35,34.77,34.2,34.75,90100.0
2014-01-03 13:30:00,34.78,35.45,34.65,34.82,219300.0,34.78,35.45,34.65,34.82,219300.0
2014-01-03 14:00:00,34.88,35.1,34.8,35.06,108700.0,34.88,35.1,34.8,35.06,108700.0
2014-01-03 14:30:00,35.04,35.28,34.9,35.2,113300.0,35.04,35.28,34.9,35.2,113300.0
2014-01-03 15:00:00,35.17,35.3,34.98,35.04,126900.0,35.17,35.3,34.98,35.04,126900.0
2014-01-03 15:30:00,35.04,35.5,35.0,35.17,288100.0,35.04,35.5,35.0,35.17,288100.0
2014-01-06 09:30:00,35.02,35.59,34.56,34.8,124200.0,35.02,35.59,34.56,34.8,124200.0
2014-01-06 10:00:00,34.78,34.78,34.61,34.74,41100.0,34.78,34.78,34.61,34.74,41100.0
2014-01-06 10:30:00,34.75,34.75,34.64,34.7,71000.0,34.75,34.75,34.64,34.7,71000.0
2014-01-06 11:00:00,34.71,34.75,34.14,34.41,158500.0,34.71,34.75,34.14,34.41,158500.0
2014-01-06 11:30:00,34.41,34.72,34.38,34.65,52300.0,34.41,34.72,34.38,34.65,52300.0
2014-01-06 12:00:00,34.65,35.36,34.65,35.09,82600.0,34.65,35.36,34.65,35.09,82600.0
2014-01-06 12:30:00,35.08,35.08,34.84,35.0,27600.0,35.08,35.08,34.84,35.0,27600.0
2014-01-06 13:00:00,35.0,35.05,34.88,34.92,25100.0,35.0,35.05,34.88,34.92,25100.0
2014-01-06 13:30:00,34.94,35.0,34.84,34.92,26700.0,34.94,35.0,34.84,34.92,26700.0
2014-01-06 14:00:00,34.92,35.09,34.9,35.0,34100.0,34.92,35.09,34.9,35.0,34100.0
2014-01-06 14:30:00,35.0,35.06,34.92,35.0,39600.0,35.0,35.06,34.92,35.0,39600.0
2014-01-06 15:00:00,35.0,35.0,34.65,34.75,56200.0,35.0,35.0,34.65,34.75,56200.0
2014-01-06 15:30:00,34.75,34.88,34.56,34.87,82600.0,34.75,34.88,34.56,34.87,82600.0
2014-01-07 09:30:00,34.69,34.91,34.61,34.71,43400.0,34.69,34.91,34.61,34.71,43400.0
2014-01-07 10:00:00,34.68,34.69,33.87,34.2,95400.0,34.68,34.69,33.87,34.2,95400.0
2014-01-07 10:30:00,34.25,34.25,33.7,33.85,114300.0,34.25,34.25,33.7,33.85,114300.0
2014-01-07 11:00:00,33.84,33.91,33.7,33.9,49800.0,33.84,33.91,33.7,33.9,49800.0
2014-01-07 11:30:00,33.86,34.09,33.81,33.95,31600.0,33.86,34.09,33.81,33.95,31600.0
2014-01-07 12:00:00,33.95,34.47,33.95,34.47,43000.0,33.95,34.47,33.95,34.47,43000.0
2014-01-07 12:30:00,34.5,34.5,34.33,34.41,13200.0,34.5,34.5,34.33,34.41,13200.0
2014-01-07 13:00:00,34.4,34.47,34.24,34.24,20100.0,34.4,34.47,34.24,34.24,20100.0
2014-01-07 13:30:00,34.2,34.28,33.97,33.98,28500.0,34.2,34.28,33.97,33.98,28500.0
2014-01-07 14:00:00,33.98,34.16,33.97,34.09,29900.0,33.98,34.16,33.97,34.09,29900.0
2014-01-07 14:30:00,34.09,34.3,34.09,34.21,30700.0,34.09,34.3,34.09,34.21,30700.0
2014-01-07 15:00:00,34.19,34.37,34.18,34.3,71800.0,34.19,34.37,34.18,34.3,71800.0
2014-01-07 15:30:00,34.3,34.48,34.18,34.35,197700.0,34.3,34.48,34.18,34.35,197700.0
2014-01-08 09:30:00,34.28,34.39,33.8,34.0,35400.0,34.28,34.39,33.8,34.0,35400.0
2014-01-08 10:00:00,34.0,34.1,33.9,33.91,29800.0,34.0,34.1,33.9,33.91,29800.0
2014-01-08 10:30:00,33.9,34.2,33.9,33.97,46700.0,33.9,34.2,33.9,33.97,46700.0
2014-01-08 11:00:00,33.93,34.07,33.9,33.92,33100.0,33.93,34.07,33.9,33.92,33100.0
2014-01-08 11:30:00,33.92,34.02,33.88,33.96,32500.0,33.92,34.02,33.88,33.96,32500.0
2014-01-08 12:00:00,33.96,35.0,33.96,34.34,129200.0,33.96,35.0,33.96,34.34,129200.0
2014-01-08 12:30:00,34.34,34.54,34.03,34.14,38200.0,34.34,34.54,34.03,34.14,38200.0
2014-01-08 13:00:00,34.15,34.26,33.85,33.9,36500.0,34.15,34.26,33.85,33.9,36500.0
2014-01-08 13:30:00,33.9,34.1,33.87,34.01,94000.0,33.9,34.1,33.87,34.01,94000.0
2014-01-08 14:00:00,34.03,34.26,34.0,34.0,62300.0,34.03,34.26,34.0,34.0,62300.0
2014-01-08 14:30:00,34.0,34.23,33.98,33.98,36400.0,34.0,34.23,33.98,33.98,36400.0
2014-01-08 15:00:00,33.98,34.05,33.92,33.99,66700.0,33.98,34.05,33.92,33.99,66700.0
2014-01-08 15:30:00,33.99,34.24,33.97,34.17,85700.0,33.99,34.24,33.97,34.17,85700.0
2014-01-09 09:30:00,34.07,34.38,33.89,34.07,47700.0,34.07,34.38,33.89,34.07,47700.0
2014-01-09 10:00:00,34.08,34.14,33.21,33.66,125900.0,34.08,34.14,33.21,33.66,125900.0
2014-01-09 10:30:00,33.69,33.79,33.4,33.46,36400.0,33.69,33.79,33.4,33.46,36400.0
2014-01-09 11:00:00,33.46,33.48,33.1,33.14,43700.0,33.46,33.48,33.1,33.14,43700.0
2014-01-09 11:30:00,33.09,33.19,32.6,32.73,101400.0,33.09,33.19,32.6,32.73,101400.0
2014-01-09 12:00:00,32.71,32.85,32.68,32.69,86600.0,32.71,32.85,32.68,32.69,86600.0
2014-01-09 12:30:00,32.69,32.95,32.56,32.78,56300.0,32.69,32.95,32.56,32.78,56300.0
2014-01-09 13:00:00,32.77,32.91,32.69,32.8,26600.0,32.77,32.91,32.69,32.8,26600.0
2014-01-09 13:30:00,32.8,32.8,32.65,32.69,52700.0,32.8,32.8,32.65,32.69,52700.0
2014-01-09 14:00:00,32.7,32.73,32.35,32.4,58600.0,32.7,32.73,32.35,32.4,58600.0
2014-01-09 14:30:00,32.4,32.51,32.13,32.18,63000.0,32.4,32.51,32.13,32.18,63000.0
2014-01-09 15:00:00,32.17,32.51,32.11,32.48,62400.0,32.17,32.51,32.11,32.48,62400.0
2014-01-09 15:30:00,32.48,32.64,32.38,32.64,101000.0,32.48,32.64,32.38,32.64,101000.0
2014-01-10 09:30:00,32.63,32.73,31.5,31.7,132000.0,32.63,32.73,31.5,31.7,132000.0
2014-01-10 10:00:00,31.72,31.81,31.5,31.76,211300.0,31.72,31.81,31.5,31.76,211300.0
2014-01-10 10:30:00,31.8,31.95,31.66,31.85,65900.0,31.8,31.95,31.66,31.85,65900.0
2014-01-10 11:00:00,31.81,32.12,31.8,32.05,46500.0,31.81,32.12,31.8,32.05,46500.0
2014-01-10 11:30:00,32.02,32.16,31.98,32.03,53800.0,32.02,32.16,31.98,32.03,53800.0
2014-01-10 12:00:00,32.03,32.06,31.94,31.99,72500.0,32.03,32.06,31.94,31.99,72500.0
2014-01-10 12:30:00,31.96,32.12,31.93,32.11,47500.0,31.96,32.12,31.93,32.11,47500.0
2014-01-10 13:00:00,32.1,32.23,32.02,32.04,43400.0,32.1,32.23,32.02,32.04,43400.0
2014-01-10 13:30:00,32.06,32.11,31.93,31.98,50600.0,32.06,32.11,31.93,31.98,50600.0
2014-01-10 14:00:00,31.98,32.45,31.97,32.33,46800.0,31.98,32.45,31.97,32.33,46800.0
2014-01-10 14:30:00,32.32,32.43,32.25,32.37,19800.0,32.32,32.43,32.25,32.37,19800.0
2014-01-10 15:00:00,32.37,32.5,32.31,32.32,26300.0,32.37,32.5,32.31,32.32,26300.0
2014-01-10 15:30:00,32.36,32.67,32.31,32.56,91200.0,32.36,32.67,32.31,32.56,91200.0
2014-01-13 09:30:00,32.91,33.0,32.5,32.75,49900.0,32.91,33.0,32.5,32.75,49900.0
2014-01-13 10:00:00,32.74,32.9,32.61,32.69,65100.0,32.74,32.9,32.61,32.69,65100.0
2014-01-13 10:30:00,32.69,32.95,32.66,32.83,30600.0,32.69,32.95,32.66,32.83,30600.0
2014-01-13 11:00:00,32.8,32.81,32.65,32.77,18000.0,32.8,32.81,32.65,32.77,18000.0
2014-01-13 11:30:00,32.78,32.78,32.65,32.68,33100.0,32.78,32.78,32.65,32.68,33100.0
2014-01-13 12:00:00,32.66,32.77,32.47,32.76,63100.0,32.66,32.77,32.47,32.76,63100.0
2014-01-13 12:30:00,32.66,32.73,32.61,32.7,20400.0,32.66,32.73,32.61,32.7,20400.0
2014-01-13 13:00:00,32.67,32.82,32.6,32.71,23400.0,32.67,32.82,32.6,32.71,23400.0
2014-01-13 13:30:00,32.69,32.94,32.69,32.74,11900.0,32.69,32.94,32.69,32.74,11900.0
2014-01-13 14:00:00,32.74,32.75,32.67,32.72,14100.0,32.74,32.75,32.67,32.72,14100.0
2014-01-13 14:30:00,32.71,32.84,32.67,32.72,66000.0,32.71,32.84,32.67,32.72,66000.0
2014-01-13 15:00:00,32.73,32.97,32.59,32.96,66800.0,32.73,32.97,32.59,32.96,66800.0
2014-01-13 15:30:00,32.95,33.1,32.89,33.08,116400.0,32.95,33.1,32.89,33.08,116400.0
2014-01-14 09:30:00,33.09,33.29,32.91,33.05,22300.0,33.09,33.29,32.91,33.05,22300.0
2014-01-14 10:00:00,33.06,33.33,33.02,33.13,51400.0,33.06,33.33,33.02,33.13,51400.0
2014-01-14 10:30:00,33.14,33.4,33.06,33.37,26800.0,33.14,33.4,33.06,33.37,26800.0
2014-01-14 11:00:00,33.37,33.76,33.37,33.65,51100.0,33.37,33.76,33.37,33.65,51100.0
2014-01-14 11:30:00,33.65,33.66,33.43,33.5,55500.0,33.65,33.66,33.43,33.5,55500.0
2014-01-14 12:00:00,33.5,33.58,33.38,33.5,28000.0,33.5,33.58,33.38,33.5,28000.0
2014-01-14 12:30:00,33.51,33.53,33.3,33.36,104100.0,33.51,33.53,33.3,33.36,104100.0
2014-01-14 13:00:00,33.34,33.44,33.31,33.39,37100.0,33.34,33.44,33.31,33.39,37100.0
2014-01-14 13:30:00,33.41,33.44,33.35,33.42,38800.0,33.41,33.44,33.35,33.42,38800.0
2014-01-14 14:00:00,33.42,33.6,33.4,33.48,33200.0,33.42,33.6,33.4,33.48,33200.0
2014-01-14 14:30:00,33.54,33.65,33.5,33.63,36300.0,33.54,33.65,33.5,33.63,36300.0
2014-01-14 15:00:00,33.62,33.73,33.58,33.64,128000.0,33.62,33.73,33.58,33.64,128000.0
2014-01-14 15:30:00,33.65,33.76,33.52,33.75,151300.0,33.65,33.76,33.52,33.75,151300.0
2014-01-15 09:30:00,33.29,33.5,31.46,31.8,509800.0,33.29,33.5,31.46,31.8,509800.0
2014-01-15 10:00:00,31.85,32.14,31.7,31.91,247100.0,31.85,32.14,31.7,31.91,247100.0
2014-01-15 10:30:00,31.9,31.92,30.78,31.25,431100.0,31.9,31.92,30.78,31.25,431100.0
2014-01-15 11:00:00,31.23,31.4,29.97,30.3,591100.0,31.23,31.4,29.97,30.3,591100.0
2014-01-15 11:30:00,30.32,30.35,29.16,29.25,312600.0,30.32,30.35,29.16,29.25,312600.0
2014-01-15 12:00:00,29.25,29.57,28.71,29.4,451400.0,29.25,29.57,28.71,29.4,451400.0
2014-01-15 12:30:00,29.4,29.82,29.0,29.63,342700.0,29.4,29.82,29.0,29.63,342700.0
2014-01-15 13:00:00,29.64,30.6,29.57,30.53,281000.0,29.64,30.6,29.57,30.53,281000.0
2014-01-15 13:30:00,30.52,31.14,30.35,31.04,336400.0,30.52,31.14,30.35,31.04,336400.0
2014-01-15 14:00:00,31.04,31.25,30.57,31.08,299900.0,31.04,31.25,30.57,31.08,299900.0
2014-01-15 14:30:00,31.15,32.4,31.15,31.92,361000.0,31.15,32.4,31.15,31.92,361000.0
2014-01-15 15:00:00,31.95,32.34,31.3,31.83,315100.0,31.95,32.34,31.3,31.83,315100.0
2014-01-15 15:30:00,31.84,32.03,31.75,32.02,313800.0,31.84,32.03,31.75,32.02,313800.0
2014-01-16 09:30:00,32.0,32.0,31.31,31.47,130200.0,32.0,32.0,31.31,31.47,130200.0
2014-01-16 10:00:00,31.47,31.97,31.45,31.53,162600.0,31.47,31.97,31.45,31.53,162600.0
2014-01-16 10:30:00,31.53,31.99,31.52,31.75,112500.0,31.53,31.99,31.52,31.75,112500.0
2014-01-16 11:00:00,31.74,32.01,31.74,31.95,56400.0,31.74,32.01,31.74,31.95,56400.0
2014-01-16 11:30:00,31.95,32.36,31.92,32.01,71800.0,31.95,32.36,31.92,32.01,71800.0
2014-01-16 12:00:00,32.06,32.15,31.94,31.95,19000.0,32.06,32.15,31.94,31.95,19000.0
2014-01-16 12:30:00,31.95,32.05,31.78,31.94,233200.0,31.95,32.05,31.78,31.94,233200.0
2014-01-16 13:00:00,31.94,32.15,31.86,31.94,81700.0,31.94,32.15,31.86,31.94,81700.0
2014-01-16 13:30:00,31.96,32.03,31.85,31.9,55300.0,31.96,32.03,31.85,31.9,55300.0
2014-01-16 14:00:00,31.91,31.94,31.86,31.92,62800.0,31.91,31.94,31.86,31.92,62800.0
2014-01-16 14:30:00,31.92,32.14,31.87,32.14,61300.0,31.92,32.14,31.87,32.14,61300.0
2014-01-16 15:00:00,32.14,32.22,32.05,32.15,122900.0,32.14,32.22,32.05,32.15,122900.0
2014-01-16 15:30:00,32.16,32.18,31.89,31.92,93900.0,32.16,32.18,31.89,31.92,93900.0
2014-01-17 09:30:00,31.9,31.99,31.4,31.65,66300.0,31.9,31.99,31.4,31.65,66300.0
2014-01-17 10:00:00,31.7,31.7,31.4,31.61,21800.0,31.7,31.7,31.4,31.61,21800.0
2014-01-17 10:30:00,31.67,31.67,31.55,31.64,59000.0,31.67,31.67,31.55,31.64,59000.0
2014-01-17 11:00:00,31.68,31.89,31.6,31.85,142800.0,31.68,31.89,31.6,31.85,142800.0
2014-01-17 11:30:00,31.84,31.87,31.74,31.82,27100.0,31.84,31.87,31.74,31.82,27100.0
2014-01-17 12:00:00,31.79,31.89,31.77,31.81,26500.0,31.79,31.89,31.77,31.81,26500.0
2014-01-17 12:30:00,31.79,31.83,31.61,31.72,24000.0,31.79,31.83,31.61,31.72,24000.0
2014-01-17 13:00:00,31.68,31.75,31.6,31.7,63000.0,31.68,31.75,31.6,31.7,63000.0
2014-01-17 13:30:00,31.67,31.7,31.64,31.67,69100.0,31.67,31.7,31.64,31.67,69100.0
2014-01-17 14:00:00,31.69,31.69,31.54,31.64,64200.0,31.69,31.69,31.54,31.64,64200.0
2014-01-17 14:30:00,31.64,31.67,31.39,31.47,90300.0,31.64,31.67,31.39,31.47,90300.0
2014-01-17 15:00:00,31.47,31.51,31.32,31.39,57200.0,31.47,31.51,31.32,31.39,57200.0
2014-01-17 15:30:00,31.39,31.55,31.32,31.5,160600.0,31.39,31.55,31.32,31.5,160600.0
2014-01-21 09:30:00,31.6,31.73,31.36,31.57,45100.0,31.6,31.73,31.36,31.57,45100.0
2014-01-21 10:00:00,31.57,31.75,31.22,31.64,77800.0,31.57,31.75,31.22,31.64,77800.0
2014-01-21 10:30:00,31.69,31.69,31.41,31.41,45600.0,31.69,31.69,31.41,31.41,45600.0
2014-01-21 11:00:00,31.43,31.53,31.32,31.43,35900.0,31.43,31.53,31.32,31.43,35900.0
2014-01-21 11:30:00,31.43,31.53,31.42,31.42,64800.0,31.43,31.53,31.42,31.42,64800.0
2014-01-21 12:00:00,31.42,31.42,31.3,31.37,8700.0,31.42,31.42,31.3,31.37,8700.0
2014-01-21 12:30:00,31.34,31.42,31.29,31.4,26500.0,31.34,31.42,31.29,31.4,26500.0
2014-01-21 13:00:00,31.44,31.51,31.41,31.49,23100.0,31.44,31.51,31.41,31.49,23100.0
2014-01-21 13:30:00,31.5,31.56,31.41,31.5,12000.0,31.5,31.56,31.41,31.5,12000.0
2014-01-21 14:00:00,31.48,31.52,31.4,31.51,30800.0,31.48,31.52,31.4,31.51,30800.0
2014-01-21 14:30:00,31.51,31.57,31.4,31.47,35600.0,31.51,31.57,31.4,31.47,35600.0
2014-01-21 15:00:00,31.48,31.71,31.45,31.68,60500.0,31.48,31.71,31.45,31.68,60500.0
2014-01-21 15:30:00,31.69,31.89,31.47,31.74,115500.0,31.69,31.89,31.47,31.74,115500.0
2014-01-22 09:30:00,31.96,31.97,31.63,31.75,25300.0,31.96,31.97,31.63,31.75,25300.0
2014-01-22 10:00:00,31.85,31.89,31.5,31.51,18700.0,31.85,31.89,31.5,31.51,18700.0
2014-01-22 10:30:00,31.53,31.67,31.32,31.6,31000.0,31.53,31.67,31.32,31.6,31000.0
2014-01-22 11:00:00,31.55,31.76,31.54,31.65,25300.0,31.55,31.76,31.54,31.65,25300.0
2014-01-22 11:30:00,31.69,31.69,31.35,31.54,55800.0,31.69,31.69,31.35,31.54,55800.0
2014-01-22 12:00:00,31.52,31.64,31.51,31.54,20000.0,31.52,31.64,31.51,31.54,20000.0
2014-01-22 12:30:00,31.51,31.55,31.35,31.53,17700.0,31.51,31.55,31.35,31.53,17700.0
2014-01-22 13:00:00,31.53,31.6,31.43,31.6,49600.0,31.53,31.6,31.43,31.6,49600.0
2014-01-22 13:30:00,31.58,31.58,31.46,31.5,10100.0,31.58,31.58,31.46,31.5,10100.0
2014-01-22 14:00:00,31.48,31.54,31.46,31.5,27300.0,31.48,31.54,31.46,31.5,27300.0
2014-01-22 14:30:00,31.51,31.56,31.46,31.56,45000.0,31.51,31.56,31.46,31.56,45000.0
2014-01-22 15:00:00,31.56,31.56,31.27,31.3,32700.0,31.56,31.56,31.27,31.3,32700.0
2014-01-22 15:30:00,31.3,31.39,31.14,31.29,74400.0,31.3,31.39,31.14,31.29,74400.0
2014-01-23 09:30:00,31.89,31.89,31.3,31.3,42000.0,31.89,31.89,31.3,31.3,42000.0
2014-01-23 10:00:00,31.3,31.85,31.25,31.81,101700.0,31.3,31.85,31.25,31.81,101700.0
2014-01-23 10:30:00,31.81,32.08,31.66,31.8,127100.0,31.81,32.08,31.66,31.8,127100.0
2014-01-23 11:00:00,31.8,31.95,31.8,31.9,28500.0,31.8,31.95,31.8,31.9,28500.0
2014-01-23 11:30:00,31.9,31.9,31.86,31.9,28400.0,31.9,31.9,31.86,31.9,28400.0
2014-01-23 12:00:00,31.89,31.9,31.7,31.75,20400.0,31.89,31.9,31.7,31.75,20400.0
2014-01-23 12:30:00,31.79,31.82,31.71,31.71,22300.0,31.79,31.82,31.71,31.71,22300.0
2014-01-23 13:00:00,31.72,31.82,31.71,31.78,28100.0,31.72,31.82,31.71,31.78,28100.0
2014-01-23 13:30:00,31.77,31.83,31.75,31.8,25200.0,31.77,31.83,31.75,31.8,25200.0
2014-01-23 14:00:00,31.79,31.85,31.75,31.78,26800.0,31.79,31.85,31.75,31.78,26800.0
2014-01-23 14:30:00,31.78,31.82,31.78,31.8,16300.0,31.78,31.82,31.78,31.8,16300.0
2014-01-23 15:00:00,31.79,31.8,31.57,31.63,37000.0,31.79,31.8,31.57,31.63,37000.0
2014-01-23 15:30:00,31.64,31.65,31.45,31.63,101800.0,31.64,31.65,31.45,31.63,101800.0
2014-01-24 09:30:00,31.41,31.7,31.25,31.37,18900.0,31.41,31.7,31.25,31.37,18900.0
2014-01-24 10:00:00,31.37,31.37,31.2,31.3,19400.0,31.37,31.37,31.2,31.3,19400.0
2014-01-24 10:30:00,31.22,31.41,31.22,31.29,56300.0,31.22,31.41,31.22,31.29,56300.0
2014-01-24 11:00:00,31.31,31.38,30.98,30.98,54900.0,31.31,31.38,30.98,30.98,54900.0
2014-01-24 11:30:00,31.0,31.24,30.91,31.2,30100.0,31.0,31.24,30.91,31.2,30100.0
2014-01-24 12:00:00,31.2,31.34,31.17,31.25,14600.0,31.2,31.34,31.17,31.25,14600.0
2014-01-24 12:30:00,31.29,31.38,31.17,31.38,16200.0,31.29,31.38,31.17,31.38,16200.0
2014-01-24 13:00:00,31.38,31.68,31.34,31.5,47400.0,31.38,31.68,31.34,31.5,47400.0
2014-01-24 13:30:00,31.52,31.63,31.52,31.58,14400.0,31.52,31.63,31.52,31.58,14400.0
2014-01-24 14:00:00,31.58,31.76,31.42,31.76,38400.0,31.58,31.76,31.42,31.76,38400.0
2014-01-24 14:30:00,31.75,31.9,31.71,31.88,71200.0,31.75,31.9,31.71,31.88,71200.0
2014-01-24 15:00:00,31.88,31.99,31.77,31.9,56900.0,31.88,31.99,31.77,31.9,56900.0
2014-01-24 15:30:00,31.89,32.01,31.83,31.89,78200.0,31.89,32.01,31.83,31.89,78200.0
2014-01-27 09:30:00,31.82,31.89,31.55,31.85,14300.0,31.82,31.89,31.55,31.85,14300.0
2014-01-27 10:00:00,31.81,31.87,31.2,31.24,14900.0,31.81,31.87,31.2,31.24,14900.0
2014-01-27 10:30:00,31.25,31.55,31.2,31.26,69800.0,31.25,31.55,31.2,31.26,69800.0
2014-01-27 11:00:00,31.29,31.32,31.04,31.09,27900.0,31.29,31.32,31.04,31.09,27900.0
2014-01-27 11:30:00,31.15,31.22,31.03,31.03,18600.0,31.15,31.22,31.03,31.03,18600.0
2014-01-27 12:00:00,31.04,31.13,30.58,30.96,52000.0,31.04,31.13,30.58,30.96,52000.0
2014-01-27 12:30:00,30.94,31.09,30.91,31.0,15400.0,30.94,31.09,30.91,31.0,15400.0
2014-01-27 13:00:00,31.02,31.4,30.98,31.24,11600.0,31.02,31.4,30.98,31.24,11600.0
2014-01-27 13:30:00,31.27,31.43,31.2,31.41,8200.0,31.27,31.43,31.2,31.41,8200.0
2014-01-27 14:00:00,31.41,31.57,31.25,31.45,12000.0,31.41,31.57,31.25,31.45,12000.0
2014-01-27 14:30:00,31.51,31.51,31.26,31.28,10800.0,31.51,31.51,31.26,31.28,10800.0
2014-01-27 15:00:00,31.28,31.28,31.0,31.19,57100.0,31.28,31.28,31.0,31.19,57100.0
2014-01-27 15:30:00,31.2,31.24,30.99,31.13,51900.0,31.2,31.24,30.99,31.13,51900.0
2014-01-28 09:30:00,31.11,31.2,31.01,31.16,18400.0,31.11,31.2,31.01,31.16,18400.0
2014-01-28 10:00:00,31.22,31.5,31.22,31.49,7500.0,31.22,31.5,31.22,31.49,7500.0
2014-01-28 10:30:00,31.53,31.57,31.35,31.45,9600.0,31.53,31.57,31.35,31.45,9600.0
2014-01-28 11:00:00,31.51,31.54,31.28,31.41,7500.0,31.51,31.54,31.28,31.41,7500.0
2014-01-28 11:30:00,31.45,31.46,31.27,31.38,9500.0,31.45,31.46,31.27,31.38,9500.0
2014-01-28 12:00:00,31.38,31.38,31.24,31.25,12800.0,31.38,31.38,31.24,31.25,12800.0
2014-01-28 12:30:00,31.25,31.4,31.25,31.33,13200.0,31.25,31.4,31.25,31.33,13200.0
2014-01-28 13:00:00,31.33,31.33,31.23,31.25,6100.0,31.33,31.33,31.23,31.25,6100.0
2014-01-28 13:30:00,31.27,31.29,31.05,31.16,9700.0,31.27,31.29,31.05,31.16,9700.0
2014-01-28 14:00:00,31.16,31.29,31.16,31.19,15100.0,31.16,31.29,31.16,31.19,15100.0
2014-01-28 14:30:00,31.19,31.26,31.14,31.16,6200.0,31.19,31.26,31.14,31.16,6200.0
2014-01-28 15:00:00,31.16,31.21,31.07,31.13,12600.0,31.16,31.21,31.07,31.13,12600.0
2014-01-28 15:30:00,31.13,31.15,30.9,31.03,47200.0,31.13,31.15,30.9,31.03,47200.0
2014-01-29 09:30:00,30.71,30.86,30.5,30.79,16400.0,30.71,30.86,30.5,30.79,16400.0
2014-01-29 10:00:00,30.78,30.96,30.69,30.75,28500.0,30.78,30.96,30.69,30.75,28500.0
2014-01-29 10:30:00,30.74,30.9,30.71,30.75,21800.0,30.74,30.9,30.71,30.75,21800.0
2014-01-29 11:00:00,30.75,30.8,30.66,30.8,20400.0,30.75,30.8,30.66,30.8,20400.0
2014-01-29 11:30:00,30.85,31.05,30.75,31.02,26000.0,30.85,31.05,30.75,31.02,26000.0
2014-01-29 12:00:00,31.01,31.04,30.78,30.78,45400.0,31.01,31.04,30.78,30.78,45400.0
2014-01-29 12:30:00,30.78,31.05,30.7,31.02,33900.0,30.78,31.05,30.7,31.02,33900.0
2014-01-29 13:00:00,31.04,31.15,30.88,31.11,44600.0,31.04,31.15,30.88,31.11,44600.0
2014-01-29 13:30:00,31.09,31.13,31.0,31.06,16800.0,31.09,31.13,31.0,31.06,16800.0
2014-01-29 14:00:00,31.13,31.18,30.77,30.98,44700.0,31.13,31.18,30.77,30.98,44700.0
2014-01-29 14:30:00,31.01,31.03,30.95,31.0,30500.0,31.01,31.03,30.95,31.0,30500.0
2014-01-29 15:00:00,31.0,31.04,30.94,30.96,30500.0,31.0,31.04,30.94,30.96,30500.0
2014-01-29 15:30:00,30.97,31.09,30.97,31.05,45200.0,30.97,31.09,30.97,31.05,45200.0
2014-01-30 09:30:00,31.26,31.53,31.26,31.44,19800.0,31.26,31.53,31.26,31.44,19800.0
2014-01-30 10:00:00,31.42,31.91,31.38,31.74,36700.0,31.42,31.91,31.38,31.74,36700.0
2014-01-30 10:30:00,31.75,32.38,31.61,32.0,97600.0,31.75,32.38,31.61,32.0,97600.0
2014-01-30 11:00:00,31.95,32.25,31.89,32.05,31800.0,31.95,32.25,31.89,32.05,31800.0
2014-01-30 11:30:00,31.98,32.25,31.95,32.1,49800.0,31.98,32.25,31.95,32.1,49800.0
2014-01-30 12:00:00,32.09,32.19,32.06,32.14,12400.0,32.09,32.19,32.06,32.14,12400.0
2014-01-30 12:30:00,32.11,32.3,32.02,32.04,46700.0,32.11,32.3,32.02,32.04,46700.0
2014-01-30 13:00:00,32.11,32.21,32.09,32.18,10900.0,32.11,32.21,32.09,32.18,10900.0
2014-01-30 13:30:00,32.2,32.37,32.15,32.3,30900.0,32.2,32.37,32.15,32.3,30900.0
2014-01-30 14:00:00,32.3,32.48,32.25,32.48,43400.0,32.3,32.48,32.25,32.48,43400.0
2014-01-30 14:30:00,32.48,32.64,32.34,32.34,36900.0,32.48,32.64,32.34,32.34,36900.0
2014-01-30 15:00:00,32.4,32.48,32.37,32.4,18800.0,32.4,32.48,32.37,32.4,18800.0
2014-01-30 15:30:00,32.4,32.41,32.22,32.25,62600.0,32.4,32.41,32.22,32.25,62600.0
2014-01-31 09:30:00,31.98,32.39,31.98,32.31,37200.0,31.98,32.39,31.98,32.31,37200.0
2014-01-31 10:00:00,32.3,32.35,32.06,32.08,27800.0,32.3,32.35,32.06,32.08,27800.0
2014-01-31 10:30:00,32.1,32.2,32.0,32.02,5900.0,32.1,32.2,32.0,32.02,5900.0
2014-01-31 11:00:00,32.01,32.09,31.91,31.96,19700.0,32.01,32.09,31.91,31.96,19700.0
2014-01-31 11:30:00,31.99,32.07,31.92,31.99,4300.0,31.99,32.07,31.92,31.99,4300.0
2014-01-31 12:00:00,32.0,32.1,31.98,32.0,3500.0,32.0,32.1,31.98,32.0,3500.0
2014-01-31 12:30:00,32.0,32.02,31.91,31.93,19000.0,32.0,32.02,31.91,31.93,19000.0
2014-01-31 13:00:00,31.91,32.01,31.91,31.97,24500.0,31.91,32.01,31.91,31.97,24500.0
2014-01-31 13:30:00,31.97,32.08,31.93,32.0,42200.0,31.97,32.08,31.93,32.0,42200.0
2014-01-31 14:00:00,31.99,32.08,31.92,31.95,40100.0,31.99,32.08,31.92,31.95,40100.0
2014-01-31 14:30:00,31.92,32.14,31.91,32.0,39000.0,31.92,32.14,31.91,32.0,39000.0
2014-01-31 15:00:00,31.99,32.0,31.76,31.89,27100.0,31.99,32.0,31.76,31.89,27100.0
2014-01-31 15:30:00,31.85,31.93,31.75,31.8,36300.0,31.85,31.93,31.75,31.8,36300.0
2014-02-03 09:30:00,31.76,31.78,31.0,31.26,46700.0,31.76,31.78,31.0,31.26,46700.0
2014-02-03 10:00:00,31.27,31.34,30.85,30.89,55600.0,31.27,31.34,30.85,30.89,55600.0
2014-02-03 10:30:00,30.95,31.01,30.82,30.89,71900.0,30.95,31.01,30.82,30.89,71900.0
2014-02-03 11:00:00,30.87,30.9,30.58,30.75,53400.0,30.87,30.9,30.58,30.75,53400.0
2014-02-03 11:30:00,30.73,31.2,30.61,30.77,33700.0,30.73,31.2,30.61,30.77,33700.0
2014-02-03 12:00:00,30.73,30.9,30.48,30.57,27900.0,30.73,30.9,30.48,30.57,27900.0
2014-02-03 12:30:00,30.52,30.62,30.46,30.48,21500.0,30.52,30.62,30.46,30.48,21500.0
2014-02-03 13:00:00,30.46,30.48,29.95,30.0,40100.0,30.46,30.48,29.95,30.0,40100.0
2014-02-03 13:30:00,29.99,30.0,29.41,29.47,85500.0,29.99,30.0,29.41,29.47,85500.0
2014-02-03 14:00:00,29.48,29.51,29.19,29.22,58800.0,29.48,29.51,29.19,29.22,58800.0
2014-02-03 14:30:00,29.2,30.24,29.19,29.98,228600.0,29.2,30.24,29.19,29.98,228600.0
2014-02-03 15:00:00,29.89,30.02,29.6,29.68,58700.0,29.89,30.02,29.6,29.68,58700.0
2014-02-03 15:30:00,29.73,29.84,29.38,29.44,170700.0,29.73,29.84,29.38,29.44,170700.0
2014-02-04 09:30:00,29.55,29.82,28.81,29.16,65300.0,29.55,29.82,28.81,29.16,65300.0
2014-02-04 10:00:00,29.16,29.19,29.01,29.1,127900.0,29.16,29.19,29.01,29.1,127900.0
2014-02-04 10:30:00,29.07,29.29,29.0,29.1,106100.0,29.07,29.29,29.0,29.1,106100.0
2014-02-04 11:00:00,29.1,29.83,29.01,29.6,83000.0,29.1,29.83,29.01,29.6,83000.0
2014-02-04 11:30:00,29.56,29.65,29.18,29.22,64200.0,29.56,29.65,29.18,29.22,64200.0
2014-02-04 12:00:00,29.2,29.38,29.19,29.25,87700.0,29.2,29.38,29.19,29.25,87700.0
2014-02-04 12:30:00,29.33,29.59,29.21,29.53,43500.0,29.33,29.59,29.21,29.53,43500.0
2014-02-04 13:00:00,29.53,29.6,29.3,29.58,28700.0,29.53,29.6,29.3,29.58,28700.0
2014-02-04 13:30:00,29.58,30.05,29.45,29.77,38800.0,29.58,30.05,29.45,29.77,38800.0
2014-02-04 14:00:00,29.7,29.9,29.55,29.74,22400.0,29.7,29.9,29.55,29.74,22400.0
2014-02-04 14:30:00,29.69,30.0,29.69,29.9,48000.0,29.69,30.0,29.69,29.9,48000.0
2014-02-04 15:00:00,29.91,30.1,29.79,29.88,49900.0,29.91,30.1,29.79,29.88,49900.0
2014-02-04 15:30:00,29.88,30.11,29.81,30.04,57100.0,29.88,30.11,29.81,30.04,57100.0
2014-02-05 09:30:00,29.68,29.95,29.52,29.66,24700.0,29.68,29.95,29.52,29.66,24700.0
2014-02-05 10:00:00,29.7,29.85,29.46,29.68,82500.0,29.7,29.85,29.46,29.68,82500.0
2014-02-05 10:30:00,29.67,30.1,29.5,30.1,58200.0,29.67,30.1,29.5,30.1,58200.0
2014-02-05 11:00:00,30.1,30.14,29.84,29.92,63200.0,30.1,30.14,29.84,29.92,63200.0
2014-02-05 11:30:00,29.92,30.11,29.85,29.98,11600.0,29.92,30.11,29.85,29.98,11600.0
2014-02-05 12:00:00,30.04,30.27,30.01,30.18,26500.0,30.04,30.27,30.01,30.18,26500.0
2014-02-05 12:30:00,30.14,30.28,30.05,30.21,31300.0,30.14,30.28,30.05,30.21,31300.0
2014-02-05 13:00:00,30.2,30.27,29.87,29.95,26800.0,30.2,30.27,29.87,29.95,26800.0
2014-02-05 13:30:00,29.95,30.06,29.88,30.0,26400.0,29.95,30.06,29.88,30.0,26400.0
2014-02-05 14:00:00,29.99,30.32,29.91,30.3,27400.0,29.99,30.32,29.91,30.3,27400.0
2014-02-05 14:30:00,30.34,30.38,29.94,29.94,24200.0,30.34,30.38,29.94,29.94,24200.0
2014-02-05 15:00:00,29.96,30.02,29.85,29.89,30500.0,29.96,30.02,29.85,29.89,30500.0
2014-02-05 15:30:00,29.88,29.9,29.58,29.76,65800.0,29.88,29.9,29.58,29.76,65800.0
2014-02-06 09:30:00,29.96,30.14,29.84,30.05,8700.0,29.96,30.14,29.84,30.05,8700.0
2014-02-06 10:00:00,29.97,30.18,29.94,30.17,12200.0,29.97,30.18,29.94,30.17,12200.0
2014-02-06 10:30:00,30.18,30.28,30.0,30.28,20800.0,30.18,30.28,30.0,30.28,20800.0
2014-02-06 11:00:00,30.28,30.58,30.28,30.5,30900.0,30.28,30.58,30.28,30.5,30900.0
2014-02-06 11:30:00,30.52,30.73,30.52,30.61,28900.0,30.52,30.73,30.52,30.61,28900.0
2014-02-06 12:00:00,30.61,30.62,30.38,30.62,10600.0,30.61,30.62,30.38,30.62,10600.0
2014-02-06 12:30:00,30.62,30.66,30.54,30.66,7600.0,30.62,30.66,30.54,30.66,7600.0
2014-02-06 13:00:00,30.63,30.65,30.36,30.38,14800.0,30.63,30.65,30.36,30.38,14800.0
2014-02-06 13:30:00,30.35,30.5,30.15,30.5,15700.0,30.35,30.5,30.15,30.5,15700.0
2014-02-06 14:00:00,30.49,30.66,30.49,30.6,10600.0,30.49,30.66,30.49,30.6,10600.0
2014-02-06 14:30:00,30.61,30.61,30.46,30.57,14500.0,30.61,30.61,30.46,30.57,14500.0
2014-02-06 15:00:00,30.52,30.59,30.48,30.52,9900.0,30.52,30.59,30.48,30.52,9900.0
2014-02-06 15:30:00,30.54,30.63,30.52,30.55,34600.0,30.54,30.63,30.52,30.55,34600.0
2014-02-07 09:30:00,30.75,30.97,30.59,30.61,14500.0,30.75,30.97,30.59,30.61,14500.0
2014-02-07 10:00:00,30.69,30.88,30.63,30.76,16600.0,30.69,30.88,30.63,30.76,16600.0
2014-02-07 10:30:00,30.81,30.96,30.74,30.95,19000.0,30.81,30.96,30.74,30.95,19000.0
2014-02-07 11:00:00,30.94,30.94,30.67,30.67,25300.0,30.94,30.94,30.67,30.67,25300.0
2014-02-07 11:30:00,30.6,30.73,30.56,30.6,21700.0,30.6,30.73,30.56,30.6,21700.0
2014-02-07 12:00:00,30.6,30.67,30.56,30.65,12900.0,30.6,30.67,30.56,30.65,12900.0
2014-02-07 12:30:00,30.65,30.71,30.65,30.67,2500.0,30.65,30.71,30.65,30.67,2500.0
2014-02-07 13:00:00,30.66,30.83,30.66,30.7,40800.0,30.66,30.83,30.66,30.7,40800.0
2014-02-07 13:30:00,30.7,30.77,30.6,30.7,13100.0,30.7,30.77,30.6,30.7,13100.0
2014-02-07 14:00:00,30.75,30.9,30.6,30.78,35100.0,30.75,30.9,30.6,30.78,35100.0
2014-02-07 14:30:00,30.77,30.77,30.62,30.63,15700.0,30.77,30.77,30.62,30.63,15700.0
2014-02-07 15:00:00,30.66,30.71,30.62,30.64,6600.0,30.66,30.71,30.62,30.64,6600.0
2014-02-07 15:30:00,30.65,30.81,30.64,30.8,44600.0,30.65,30.81,30.64,30.8,44600.0
2014-02-10 09:30:00,30.9,31.03,30.75,30.9,9200.0,30.9,31.03,30.75,30.9,9200.0
2014-02-10 10:00:00,30.94,30.95,30.85,30.88,10400.0,30.94,30.95,30.85,30.88,10400.0
2014-02-10 10:30:00,30.85,30.86,30.69,30.72,12800.0,30.85,30.86,30.69,30.72,12800.0
2014-02-10 11:00:00,30.75,30.87,30.74,30.87,5800.0,30.75,30.87,30.74,30.87,5800.0
2014-02-10 11:30:00,30.86,30.94,30.84,30.9,5000.0,30.86,30.94,30.84,30.9,5000.0
2014-02-10 12:00:00,30.84,30.86,30.8,30.82,3300.0,30.84,30.86,30.8,30.82,3300.0
2014-02-10 12:30:00,30.79,30.84,30.76,30.76,9700.0,30.79,30.84,30.76,30.76,9700.0
2014-02-10 13:00:00,30.81,30.83,30.76,30.8,16700.0,30.81,30.83,30.76,30.8,16700.0
2014-02-10 13:30:00,30.8,30.82,30.76,30.78,4400.0,30.8,30.82,30.76,30.78,4400.0
2014-02-10 14:00:00,30.76,30.99,30.76,30.92,6500.0,30.76,30.99,30.76,30.92,6500.0
2014-02-10 14:30:00,30.91,30.98,30.85,30.96,16400.0,30.91,30.98,30.85,30.96,16400.0
2014-02-10 15:00:00,30.94,30.98,30.84,30.91,11900.0,30.94,30.98,30.84,30.91,11900.0
2014-02-10 15:30:00,30.9,30.96,30.81,30.84,26400.0,30.9,30.96,30.81,30.84,26400.0
2014-02-11 09:30:00,30.9,31.34,30.89,31.05,34700.0,30.9,31.34,30.89,31.05,34700.0
2014-02-11 10:00:00,31.05,31.1,31.02,31.1,3100.0,31.05,31.1,31.02,31.1,3100.0
2014-02-11 10:30:00,31.1,31.1,30.9,31.1,10400.0,31.1,31.1,30.9,31.1,10400.0
2014-02-11 11:00:00,31.1,31.1,31.02,31.09,10500.0,31.1,31.1,31.02,31.09,10500.0
2014-02-11 11:30:00,31.08,31.1,30.98,31.06,10100.0,31.08,31.1,30.98,31.06,10100.0
2014-02-11 12:00:00,31.04,31.05,30.98,30.98,6000.0,31.04,31.05,30.98,30.98,6000.0
2014-02-11 12:30:00,30.96,31.0,30.95,31.0,4500.0,30.96,31.0,30.95,31.0,4500.0
2014-02-11 13:00:00,31.01,31.15,31.0,31.09,3800.0,31.01,31.15,31.0,31.09,3800.0
2014-02-11 13:30:00,31.12,31.15,30.68,30.8,23400.0,31.12,31.15,30.68,30.8,23400.0
2014-02-11 14:00:00,30.8,30.83,30.51,30.51,23300.0,30.8,30.83,30.51,30.51,23300.0
2014-02-11 14:30:00,30.56,30.78,30.45,30.78,13100.0,30.56,30.78,30.45,30.78,13100.0
2014-02-11 15:00:00,30.78,31.14,30.78,31.05,31600.0,30.78,31.14,30.78,31.05,31600.0
2014-02-11 15:30:00,31.01,31.08,30.93,31.02,29100.0,31.01,31.08,30.93,31.02,29100.0
2014-02-12 09:30:00,31.17,31.47,30.92,31.44,6800.0,31.17,31.47,30.92,31.44,6800.0
2014-02-12 10:00:00,31.42,31.43,31.16,31.25,20000.0,31.42,31.43,31.16,31.25,20000.0
2014-02-12 10:30:00,31.25,31.41,31.18,31.33,10200.0,31.25,31.41,31.18,31.33,10200.0
2014-02-12 11:00:00,31.35,31.45,31.2,31.37,10100.0,31.35,31.45,31.2,31.37,10100.0
2014-02-12 11:30:00,31.4,31.45,31.3,31.35,27800.0,31.4,31.45,31.3,31.35,27800.0
2014-02-12 12:00:00,31.35,31.37,31.29,31.33,1800.0,31.35,31.37,31.29,31.33,1800.0
2014-02-12 12:30:00,31.36,31.4,31.27,31.3,8700.0,31.36,31.4,31.27,31.3,8700.0
2014-02-12 13:00:00,31.39,31.49,31.32,31.41,18400.0,31.39,31.49,31.32,31.41,18400.0
2014-02-12 13:30:00,31.39,31.44,31.39,31.4,7300.0,31.39,31.44,31.39,31.4,7300.0
2014-02-12 14:00:00,31.42,31.54,31.4,31.53,33900.0,31.42,31.54,31.4,31.53,33900.0
2014-02-12 14:30:00,31.42,31.51,31.21,31.26,24900.0,31.42,31.51,31.21,31.26,24900.0
2014-02-12 15:00:00,31.25,31.4,31.21,31.28,29300.0,31.25,31.4,31.21,31.28,29300.0
2014-02-12 15:30:00,31.28,31.36,31.24,31.3,78900.0,31.28,31.36,31.24,31.3,78900.0
2014-02-13 09:30:00,31.29,31.72,31.29,31.58,6200.0,31.29,31.72,31.29,31.58,6200.0
2014-02-13 10:00:00,31.55,31.64,31.55,31.63,7200.0,31.55,31.64,31.55,31.63,7200.0
2014-02-13 10:30:00,31.63,31.71,31.4,31.65,23700.0,31.63,31.71,31.4,31.65,23700.0
2014-02-13 11:00:00,31.65,31.66,31.52,31.6,7100.0,31.65,31.66,31.52,31.6,7100.0
2014-02-13 11:30:00,31.62,32.09,31.58,32.01,43700.0,31.62,32.09,31.58,32.01,43700.0
2014-02-13 12:00:00,32.08,32.3,31.96,32.2,18700.0,32.08,32.3,31.96,32.2,18700.0
2014-02-13 12:30:00,32.2,32.2,32.05,32.07,5400.0,32.2,32.2,32.05,32.07,5400.0
2014-02-13 13:00:00,32.1,32.64,31.98,32.42,83300.0,32.1,32.64,31.98,32.42,83300.0
2014-02-13 13:30:00,32.55,32.66,32.34,32.53,33700.0,32.55,32.66,32.34,32.53,33700.0
2014-02-13 14:00:00,32.57,32.57,32.3,32.31,18900.0,32.57,32.57,32.3,32.31,18900.0
2014-02-13 14:30:00,32.37,32.62,32.31,32.62,30600.0,32.37,32.62,32.31,32.62,30600.0
2014-02-13 15:00:00,32.66,32.96,32.65,32.68,81900.0,32.66,32.96,32.65,32.68,81900.0
2014-02-13 15:30:00,32.65,32.68,32.49,32.63,76900.0,32.65,32.68,32.49,32.63,76900.0
2014-02-14 09:30:00,32.83,33.12,32.5,33.06,56000.0,32.83,33.12,32.5,33.06,56000.0
2014-02-14 10:00:00,32.96,33.1,32.8,32.96,16000.0,32.96,33.1,32.8,32.96,16000.0
2014-02-14 10:30:00,33.0,33.19,32.97,33.06,23400.0,33.0,33.19,32.97,33.06,23400.0
2014-02-14 11:00:00,33.04,33.25,33.0,33.16,17500.0,33.04,33.25,33.0,33.16,17500.0
2014-02-14 11:30:00,33.13,33.25,33.04,33.18,87100.0,33.13,33.25,33.04,33.18,87100.0
2014-02-14 12:00:00,33.16,33.25,33.1,33.15,17400.0,33.16,33.25,33.1,33.15,17400.0
2014-02-14 12:30:00,33.14,33.3,33.1,33.25,46500.0,33.14,33.3,33.1,33.25,46500.0
2014-02-14 13:00:00,33.22,33.63,33.21,33.53,39600.0,33.22,33.63,33.21,33.53,39600.0
2014-02-14 13:30:00,33.55,33.7,33.31,33.5,38900.0,33.55,33.7,33.31,33.5,38900.0
2014-02-14 14:00:00,33.5,33.74,33.5,33.66,32000.0,33.5,33.74,33.5,33.66,32000.0
2014-02-14 14:30:00,33.66,33.94,33.65,33.9,50100.0,33.66,33.94,33.65,33.9,50100.0
2014-02-14 15:00:00,33.88,34.2,33.86,34.01,70100.0,33.88,34.2,33.86,34.01,70100.0
2014-02-14 15:30:00,34.05,34.26,33.8,34.24,231500.0,34.05,34.26,33.8,34.24,231500.0
2014-02-18 09:30:00,34.4,34.88,34.38,34.74,59600.0,34.4,34.88,34.38,34.74,59600.0
2014-02-18 10:00:00,34.87,35.07,34.7,35.06,84200.0,34.87,35.07,34.7,35.06,84200.0
2014-02-18 10:30:00,34.95,35.33,34.95,35.24,73000.0,34.95,35.33,34.95,35.24,73000.0
2014-02-18 11:00:00,35.22,35.33,35.2,35.31,60200.0,35.22,35.33,35.2,35.31,60200.0
2014-02-18 11:30:00,35.3,35.48,35.3,35.46,65900.0,35.3,35.48,35.3,35.46,65900.0
2014-02-18 12:00:00,35.46,35.88,35.46,35.54,91300.0,35.46,35.88,35.46,35.54,91300.0
2014-02-18 12:30:00,35.65,36.13,35.5,36.08,125000.0,35.65,36.13,35.5,36.08,125000.0
2014-02-18 13:00:00,36.13,36.17,35.99,36.12,71800.0,36.13,36.17,35.99,36.12,71800.0
2014-02-18 13:30:00,36.13,36.15,36.0,36.02,66600.0,36.13,36.15,36.0,36.02,66600.0
2014-02-18 14:00:00,36.01,36.05,35.41,35.69,107900.0,36.01,36.05,35.41,35.69,107900.0
2014-02-18 14:30:00,35.63,35.84,35.56,35.74,50400.0,35.63,35.84,35.56,35.74,50400.0
2014-02-18 15:00:00,35.75,35.88,35.69,35.79,41100.0,35.75,35.88,35.69,35.79,41100.0
2014-02-18 15:30:00,35.79,35.88,35.74,35.83,115800.0,35.79,35.88,35.74,35.83,115800.0
2014-02-19 09:30:00,35.76,35.76,35.25,35.35,30700.0,35.76,35.76,35.25,35.35,30700.0
2014-02-19 10:00:00,35.35,35.54,35.18,35.32,84900.0,35.35,35.54,35.18,35.32,84900.0
2014-02-19 10:30:00,35.32,35.4,35.3,35.31,13700.0,35.32,35.4,35.3,35.31,13700.0
2014-02-19 11:00:00,35.31,35.75,35.3,35.56,20300.0,35.31,35.75,35.3,35.56,20300.0
2014-02-19 11:30:00,35.6,35.69,35.4,35.56,23200.0,35.6,35.69,35.4,35.56,23200.0
2014-02-19 12:00:00,35.53,35.6,35.5,35.58,29700.0,35.53,35.6,35.5,35.58,29700.0
2014-02-19 12:30:00,35.52,35.75,35.52,35.71,36200.0,35.52,35.75,35.52,35.71,36200.0
2014-02-19 13:00:00,35.74,36.07,35.73,36.07,45000.0,35.74,36.07,35.73,36.07,45000.0
2014-02-19 13:30:00,36.07,36.27,35.98,36.0,45600.0,36.07,36.27,35.98,36.0,45600.0
2014-02-19 14:00:00,35.99,36.01,35.81,35.88,12100.0,35.99,36.01,35.81,35.88,12100.0
2014-02-19 14:30:00,35.9,36.08,35.82,35.89,37100.0,35.9,36.08,35.82,35.89,37100.0
2014-02-19 15:00:00,35.9,35.9,35.71,35.75,45600.0,35.9,35.9,35.71,35.75,45600.0
2014-02-19 15:30:00,35.77,36.0,35.77,35.85,61400.0,35.77,36.0,35.77,35.85,61400.0
2014-02-20 09:30:00,35.89,35.89,35.39,35.76,7500.0,35.89,35.89,35.39,35.76,7500.0
2014-02-20 10:00:00,35.7,35.96,35.67,35.8,4900.0,35.7,35.96,35.67,35.8,4900.0
2014-02-20 10:30:00,35.8,35.93,35.76,35.92,13200.0,35.8,35.93,35.76,35.92,13200.0
2014-02-20 11:00:00,35.93,35.93,35.76,35.87,20700.0,35.93,35.93,35.76,35.87,20700.0
2014-02-20 11:30:00,35.89,35.92,35.74,35.74,4000.0,35.89,35.92,35.74,35.74,4000.0
2014-02-20 12:00:00,35.78,35.78,35.69,35.7,8700.0,35.78,35.78,35.69,35.7,8700.0
2014-02-20 12:30:00,35.69,35.89,35.69,35.69,21800.0,35.69,35.89,35.69,35.69,21800.0
2014-02-20 13:00:00,35.69,35.89,35.69,35.8,5100.0,35.69,35.89,35.69,35.8,5100.0
2014-02-20 13:30:00,35.88,35.94,35.83,35.91,10200.0,35.88,35.94,35.83,35.91,10200.0
2014-02-20 14:00:00,35.93,35.93,35.75,35.78,12800.0,35.93,35.93,35.75,35.78,12800.0
2014-02-20 14:30:00,35.8,36.0,35.73,35.92,27600.0,35.8,36.0,35.73,35.92,27600.0
2014-02-20 15:00:00,35.91,36.04,35.91,35.91,19900.0,35.91,36.04,35.91,35.91,19900.0
2014-02-20 15:30:00,35.91,35.95,35.74,35.82,55300.0,35.91,35.95,35.74,35.82,55300.0
2014-02-21 09:30:00,35.91,35.91,34.87,35.2,52500.0,35.91,35.91,34.87,35.2,52500.0
2014-02-21 10:00:00,35.1,35.12,34.36,34.79,43500.0,35.1,35.12,34.36,34.79,43500.0
2014-02-21 10:30:00,34.79,34.89,34.59,34.77,22900.0,34.79,34.89,34.59,34.77,22900.0
2014-02-21 11:00:00,34.89,35.12,34.8,35.01,16900.0,34.89,35.12,34.8,35.01,16900.0
2014-02-21 11:30:00,35.02,35.11,34.91,34.91,12100.0,35.02,35.11,34.91,34.91,12100.0
2014-02-21 12:00:00,35.02,35.07,34.92,34.99,7700.0,35.02,35.07,34.92,34.99,7700.0
2014-02-21 12:30:00,35.06,35.13,35.01,35.13,6100.0,35.06,35.13,35.01,35.13,6100.0
2014-02-21 13:00:00,35.18,35.37,35.17,35.31,16000.0,35.18,35.37,35.17,35.31,16000.0
2014-02-21 13:30:00,35.27,35.39,35.24,35.31,14700.0,35.27,35.39,35.24,35.31,14700.0
2014-02-21 14:00:00,35.31,35.31,34.98,34.98,9700.0,35.31,35.31,34.98,34.98,9700.0
2014-02-21 14:30:00,35.01,35.14,34.98,35.1,6900.0,35.01,35.14,34.98,35.1,6900.0
2014-02-21 15:00:00,35.1,35.13,34.91,35.01,20800.0,35.1,35.13,34.91,35.01,20800.0
2014-02-21 15:30:00,35.0,35.09,34.95,35.05,85900.0,35.0,35.09,34.95,35.05,85900.0
2014-02-24 09:30:00,35.07,35.92,35.07,35.92,25700.0,35.07,35.92,35.07,35.92,25700.0
2014-02-24 10:00:00,35.92,36.07,35.55,35.61,32500.0,35.92,36.07,35.55,35.61,32500.0
2014-02-24 10:30:00,35.6,35.75,35.56,35.61,13600.0,35.6,35.75,35.56,35.61,13600.0
2014-02-24 11:00:00,35.6,35.72,35.52,35.65,10800.0,35.6,35.72,35.52,35.65,10800.0
2014-02-24 11:30:00,35.69,35.71,35.55,35.63,5100.0,35.69,35.71,35.55,35.63,5100.0
2014-02-24 12:00:00,35.55,35.59,35.09,35.1,22000.0,35.55,35.59,35.09,35.1,22000.0
2014-02-24 12:30:00,35.1,35.24,35.1,35.2,22200.0,35.1,35.24,35.1,35.2,22200.0
2014-02-24 13:00:00,35.17,35.18,35.05,35.08,9000.0,35.17,35.18,35.05,35.08,9000.0
2014-02-24 13:30:00,35.08,35.09,34.83,34.94,16900.0,35.08,35.09,34.83,34.94,16900.0
2014-02-24 14:00:00,34.88,35.2,34.88,35.16,119900.0,34.88,35.2,34.88,35.16,119900.0
2014-02-24 14:30:00,35.16,35.38,35.12,35.3,27000.0,35.16,35.38,35.12,35.3,27000.0
2014-02-24 15:00:00,35.28,35.4,35.16,35.3,73600.0,35.28,35.4,35.16,35.3,73600.0
2014-02-24 15:30:00,35.25,35.28,35.1,35.19,47400.0,35.25,35.28,35.1,35.19,47400.0
2014-02-25 09:30:00,35.07,35.07,34.84,35.0,12000.0,35.07,35.07,34.84,35.0,12000.0
2014-02-25 10:00:00,35.0,35.0,34.77,34.8,30500.0,35.0,35.0,34.77,34.8,30500.0
2014-02-25 10:30:00,34.81,34.82,34.5,34.53,42400.0,34.81,34.82,34.5,34.53,42400.0
2014-02-25 11:00:00,34.48,34.77,34.32,34.72,36700.0,34.48,34.77,34.32,34.72,36700.0
2014-02-25 11:30:00,34.7,34.83,34.57,34.74,10000.0,34.7,34.83,34.57,34.74,10000.0
2014-02-25 12:00:00,34.73,34.75,34.03,34.03,30500.0,34.73,34.75,34.03,34.03,30500.0
2014-02-25 12:30:00,34.03,34.18,33.68,33.99,40400.0,34.03,34.18,33.68,33.99,40400.0
2014-02-25 13:00:00,34.02,34.32,33.98,34.32,14700.0,34.02,34.32,33.98,34.32,14700.0
2014-02-25 13:30:00,34.27,34.35,34.25,34.33,24700.0,34.27,34.35,34.25,34.33,24700.0
2014-02-25 14:00:00,34.35,34.47,34.33,34.45,29200.0,34.35,34.47,34.33,34.45,29200.0
2014-02-25 14:30:00,34.45,34.85,34.38,34.8,24200.0,34.45,34.85,34.38,34.8,24200.0
2014-02-25 15:00:00,34.8,34.92,34.73,34.92,24900.0,34.8,34.92,34.73,34.92,24900.0
2014-02-25 15:30:00,34.93,35.06,34.9,35.0,105500.0,34.93,35.06,34.9,35.0,105500.0
2014-02-26 09:30:00,35.05,35.31,34.72,35.0,13900.0,35.05,35.31,34.72,35.0,13900.0
2014-02-26 10:00:00,34.83,35.1,34.83,35.1,19900.0,34.83,35.1,34.83,35.1,19900.0
2014-02-26 10:30:00,35.01,35.09,35.0,35.0,26000.0,35.01,35.09,35.0,35.0,26000.0
2014-02-26 11:00:00,35.0,35.07,35.0,35.01,17400.0,35.0,35.07,35.0,35.01,17400.0
2014-02-26 11:30:00,35.01,35.07,34.94,35.0,25300.0,35.01,35.07,34.94,35.0,25300.0
2014-02-26 12:00:00,34.99,34.99,34.89,34.97,13000.0,34.99,34.99,34.89,34.97,13000.0
2014-02-26 12:30:00,34.96,35.03,34.92,34.92,14400.0,34.96,35.03,34.92,34.92,14400.0
2014-02-26 13:00:00,34.92,35.03,34.88,34.93,15000.0,34.92,35.03,34.88,34.93,15000.0
2014-02-26 13:30:00,34.93,35.1,34.93,35.01,50100.0,34.93,35.1,34.93,35.01,50100.0
2014-02-26 14:00:00,35.0,35.06,34.94,35.02,35300.0,35.0,35.06,34.94,35.02,35300.0
2014-02-26 14:30:00,35.0,35.24,34.98,35.09,39200.0,35.0,35.24,34.98,35.09,39200.0
2014-02-26 15:00:00,35.09,35.16,34.91,34.95,66900.0,35.09,35.16,34.91,34.95,66900.0
2014-02-26 15:30:00,34.92,35.18,34.9,35.17,69400.0,34.92,35.18,34.9,35.17,69400.0
2014-02-27 09:30:00,35.22,36.0,35.2,36.0,114400.0,35.22,36.0,35.2,36.0,114400.0
2014-02-27 10:00:00,36.04,36.22,35.07,35.42,60700.0,36.04,36.22,35.07,35.42,60700.0
2014-02-27 10:30:00,35.45,35.5,35.26,35.44,22400.0,35.45,35.5,35.26,35.44,22400.0
2014-02-27 11:00:00,35.44,35.71,35.44,35.57,21000.0,35.44,35.71,35.44,35.57,21000.0
2014-02-27 11:30:00,35.57,35.67,35.38,35.62,24400.0,35.57,35.67,35.38,35.62,24400.0
2014-02-27 12:00:00,35.62,35.63,35.5,35.5,4300.0,35.62,35.63,35.5,35.5,4300.0
2014-02-27 12:30:00,35.61,35.65,35.5,35.61,36400.0,35.61,35.65,35.5,35.61,36400.0
2014-02-27 13:00:00,35.65,36.11,35.6,36.1,80600.0,35.65,36.11,35.6,36.1,80600.0
2014-02-27 13:30:00,36.15,36.2,35.66,35.66,33600.0,36.15,36.2,35.66,35.66,33600.0
2014-02-27 14:00:00,35.79,35.82,35.6,35.82,20600.0,35.79,35.82,35.6,35.82,20600.0
2014-02-27 14:30:00,35.7,35.74,35.65,35.72,18900.0,35.7,35.74,35.65,35.72,18900.0
2014-02-27 15:00:00,35.71,35.78,35.7,35.71,24300.0,35.71,35.78,35.7,35.71,24300.0
2014-02-27 15:30:00,35.7,35.87,35.7,35.85,94500.0,35.7,35.87,35.7,35.85,94500.0
2014-02-28 09:30:00,36.07,38.08,36.03,37.21,343600.0,36.07,38.08,36.03,37.21,343600.0
2014-02-28 10:00:00,37.18,37.31,36.85,36.98,130500.0,37.18,37.31,36.85,36.98,130500.0
2014-02-28 10:30:00,36.97,37.07,36.89,36.96,71100.0,36.97,37.07,36.89,36.96,71100.0
2014-02-28 11:00:00,36.97,37.0,36.8,36.89,29500.0,36.97,37.0,36.8,36.89,29500.0
2014-02-28 11:30:00,36.89,36.9,36.39,36.47,33700.0,36.89,36.9,36.39,36.47,33700.0
2014-02-28 12:00:00,36.44,36.5,36.4,36.43,34500.0,36.44,36.5,36.4,36.43,34500.0
2014-02-28 12:30:00,36.42,36.46,36.35,36.4,34800.0,36.42,36.46,36.35,36.4,34800.0
2014-02-28 13:00:00,36.41,36.83,36.41,36.63,34500.0,36.41,36.83,36.41,36.63,34500.0
2014-02-28 13:30:00,36.64,36.69,36.43,36.66,32800.0,36.64,36.69,36.43,36.66,32800.0
2014-02-28 14:00:00,36.59,36.77,36.4,36.4,58900.0,36.59,36.77,36.4,36.4,58900.0
2014-02-28 14:30:00,36.4,36.42,35.7,35.78,42800.0,36.4,36.42,35.7,35.78,42800.0
2014-02-28 15:00:00,35.78,35.81,34.7,34.79,138200.0,35.78,35.81,34.7,34.79,138200.0
2014-02-28 15:30:00,34.79,35.44,34.79,35.28,292000.0,34.79,35.44,34.79,35.28,292000.0
2014-03-03 09:30:00,34.96,35.3,34.57,35.0,61900.0,34.96,35.3,34.57,35.0,61900.0
2014-03-03 10:00:00,35.0,35.02,34.22,34.52,50700.0,35.0,35.02,34.22,34.52,50700.0
2014-03-03 10:30:00,34.55,34.71,34.37,34.62,21100.0,34.55,34.71,34.37,34.62,21100.0
2014-03-03 11:00:00,34.59,34.79,34.46,34.7,14400.0,34.59,34.79,34.46,34.7,14400.0
2014-03-03 11:30:00,34.7,35.0,34.7,34.95,46800.0,34.7,35.0,34.7,34.95,46800.0
2014-03-03 12:00:00,34.95,35.14,34.92,35.14,14600.0,34.95,35.14,34.92,35.14,14600.0
2014-03-03 12:30:00,35.16,35.43,35.15,35.35,30600.0,35.16,35.43,35.15,35.35,30600.0
2014-03-03 13:00:00,35.4,35.68,35.4,35.64,37900.0,35.4,35.68,35.4,35.64,37900.0
2014-03-03 13:30:00,35.61,35.68,35.58,35.62,13000.0,35.61,35.68,35.58,35.62,13000.0
2014-03-03 14:00:00,35.66,35.81,35.63,35.75,12700.0,35.66,35.81,35.63,35.75,12700.0
2014-03-03 14:30:00,35.75,35.97,35.66,35.91,20300.0,35.75,35.97,35.66,35.91,20300.0
2014-03-03 15:00:00,35.9,35.94,35.65,35.74,24600.0,35.9,35.94,35.65,35.74,24600.0
2014-03-03 15:30:00,35.74,36.04,35.71,35.99,61100.0,35.74,36.04,35.71,35.99,61100.0
2014-03-04 09:30:00,36.35,36.43,35.63,36.12,221900.0,36.35,36.43,35.63,36.12,221900.0
2014-03-04 10:00:00,36.12,37.0,36.07,36.5,107300.0,36.12,37.0,36.07,36.5,107300.0
2014-03-04 10:30:00,36.52,37.5,36.5,37.45,136400.0,36.52,37.5,36.5,37.45,136400.0
2014-03-04 11:00:00,37.3,37.45,36.7,36.81,72800.0,37.3,37.45,36.7,36.81,72800.0
2014-03-04 11:30:00,36.75,36.82,36.13,36.5,55300.0,36.75,36.82,36.13,36.5,55300.0
2014-03-04 12:00:00,36.56,36.98,36.54,36.77,59300.0,36.56,36.98,36.54,36.77,59300.0
2014-03-04 12:30:00,36.77,36.91,36.41,36.87,42900.0,36.77,36.91,36.41,36.87,42900.0
2014-03-04 13:00:00,36.77,37.0,36.54,36.99,62800.0,36.77,37.0,36.54,36.99,62800.0
2014-03-04 13:30:00,36.99,37.04,36.27,36.4,60700.0,36.99,37.04,36.27,36.4,60700.0
2014-03-04 14:00:00,36.5,36.91,36.31,36.72,71700.0,36.5,36.91,36.31,36.72,71700.0
2014-03-04 14:30:00,36.72,36.91,36.64,36.82,66100.0,36.72,36.91,36.64,36.82,66100.0
2014-03-04 15:00:00,36.82,37.5,36.82,36.95,160900.0,36.82,37.5,36.82,36.95,160900.0
2014-03-04 15:30:00,36.95,37.85,36.85,37.85,446300.0,36.95,37.85,36.85,37.85,446300.0
2014-03-05 09:30:00,39.81,39.81,35.47,35.71,1136600.0,39.81,39.81,35.47,35.71,1136600.0
2014-03-05 10:00:00,35.95,36.93,35.71,36.3,525600.0,35.95,36.93,35.71,36.3,525600.0
2014-03-05 10:30:00,36.12,36.53,36.06,36.12,201600.0,36.12,36.53,36.06,36.12,201600.0
2014-03-05 11:00:00,36.12,36.3,35.77,35.92,186600.0,36.12,36.3,35.77,35.92,186600.0
2014-03-05 11:30:00,35.87,36.0,35.11,35.11,156600.0,35.87,36.0,35.11,35.11,156600.0
2014-03-05 12:00:00,35.1,35.51,34.45,34.72,249900.0,35.1,35.51,34.45,34.72,249900.0
2014-03-05 12:30:00,34.7,35.29,34.68,35.0,149200.0,34.7,35.29,34.68,35.0,149200.0
2014-03-05 13:00:00,35.03,35.99,34.74,35.75,170000.0,35.03,35.99,34.74,35.75,170000.0
2014-03-05 13:30:00,35.74,36.05,35.47,35.98,161300.0,35.74,36.05,35.47,35.98,161300.0
2014-03-05 14:00:00,36.05,36.21,35.4,35.66,171100.0,36.05,36.21,35.4,35.66,171100.0
2014-03-05 14:30:00,35.65,35.82,34.6,34.74,164900.0,35.65,35.82,34.6,34.74,164900.0
2014-03-05 15:00:00,34.74,34.95,34.12,34.73,229300.0,34.74,34.95,34.12,34.73,229300.0
2014-03-05 15:30:00,34.72,35.1,34.31,34.78,328300.0,34.72,35.1,34.31,34.78,328300.0
2014-03-06 09:30:00,34.86,35.73,34.8,35.13,113300.0,34.86,35.73,34.8,35.13,113300.0
2014-03-06 10:00:00,35.13,35.13,34.25,34.35,69700.0,35.13,35.13,34.25,34.35,69700.0
2014-03-06 10:30:00,34.36,34.62,34.3,34.38,114300.0,34.36,34.62,34.3,34.38,114300.0
2014-03-06 11:00:00,34.39,34.66,34.36,34.47,58300.0,34.39,34.66,34.36,34.47,58300.0
2014-03-06 11:30:00,34.51,34.57,33.78,34.44,176200.0,34.51,34.57,33.78,34.44,176200.0
2014-03-06 12:00:00,34.46,34.86,34.32,34.53,50900.0,34.46,34.86,34.32,34.53,50900.0
2014-03-06 12:30:00,34.53,34.98,34.49,34.82,38500.0,34.53,34.98,34.49,34.82,38500.0
2014-03-06 13:00:00,34.83,34.9,34.5,34.73,28200.0,34.83,34.9,34.5,34.73,28200.0
2014-03-06 13:30:00,34.65,34.8,34.58,34.62,32600.0,34.65,34.8,34.58,34.62,32600.0
2014-03-06 14:00:00,34.59,34.75,34.11,34.12,43500.0,34.59,34.75,34.11,34.12,43500.0
2014-03-06 14:30:00,34.12,34.59,34.12,34.58,31600.0,34.12,34.59,34.12,34.58,31600.0
2014-03-06 15:00:00,34.59,34.61,34.14,34.14,47800.0,34.59,34.61,34.14,34.14,47800.0
2014-03-06 15:30:00,34.14,34.25,33.94,34.04,273200.0,34.14,34.25,33.94,34.04,273200.0
2014-03-07 09:30:00,33.85,34.13,33.13,33.37,376600.0,33.85,34.13,33.13,33.37,376600.0
2014-03-07 10:00:00,33.38,33.42,33.18,33.21,113900.0,33.38,33.42,33.18,33.21,113900.0
2014-03-07 10:30:00,33.2,33.38,33.18,33.29,100400.0,33.2,33.38,33.18,33.29,100400.0
2014-03-07 11:00:00,33.22,33.25,32.51,32.6,190300.0,33.22,33.25,32.51,32.6,190300.0
2014-03-07 11:30:00,32.62,32.97,32.46,32.76,95900.0,32.62,32.97,32.46,32.76,95900.0
2014-03-07 12:00:00,32.77,33.4,32.75,33.02,82000.0,32.77,33.4,32.75,33.02,82000.0
2014-03-07 12:30:00,33.0,33.0,32.75,32.85,28600.0,33.0,33.0,32.75,32.85,28600.0
2014-03-07 13:00:00,32.84,32.91,32.67,32.86,64600.0,32.84,32.91,32.67,32.86,64600.0
2014-03-07 13:30:00,32.9,33.0,32.77,32.83,32600.0,32.9,33.0,32.77,32.83,32600.0
2014-03-07 14:00:00,32.83,32.95,32.76,32.77,72500.0,32.83,32.95,32.76,32.77,72500.0
2014-03-07 14:30:00,32.77,32.82,32.54,32.62,81900.0,32.77,32.82,32.54,32.62,81900.0
2014-03-07 15:00:00,32.62,32.75,32.57,32.57,169300.0,32.62,32.75,32.57,32.57,169300.0
2014-03-07 15:30:00,32.57,32.63,32.32,32.45,218900.0,32.57,32.63,32.32,32.45,218900.0
2014-03-10 09:30:00,32.65,33.09,32.28,32.86,220600.0,32.65,33.09,32.28,32.86,220600.0
2014-03-10 10:00:00,32.91,32.96,32.71,32.88,68700.0,32.91,32.96,32.71,32.88,68700.0
2014-03-10 10:30:00,32.82,33.07,32.74,32.91,52700.0,32.82,33.07,32.74,32.91,52700.0
2014-03-10 11:00:00,32.95,33.08,32.83,33.04,41200.0,32.95,33.08,32.83,33.04,41200.0
2014-03-10 11:30:00,33.02,33.29,32.95,33.29,90100.0,33.02,33.29,32.95,33.29,90100.0
2014-03-10 12:00:00,33.26,33.55,33.22,33.46,50000.0,33.26,33.55,33.22,33.46,50000.0
2014-03-10 12:30:00,33.5,33.54,33.16,33.33,50400.0,33.5,33.54,33.16,33.33,50400.0
2014-03-10 13:00:00,33.32,33.43,33.19,33.3,24400.0,33.32,33.43,33.19,33.3,24400.0
2014-03-10 13:30:00,33.3,33.4,33.13,33.32,39800.0,33.3,33.4,33.13,33.32,39800.0
2014-03-10 14:00:00,33.31,33.55,33.29,33.5,27700.0,33.31,33.55,33.29,33.5,27700.0
2014-03-10 14:30:00,33.5,33.66,33.5,33.65,26800.0,33.5,33.66,33.5,33.65,26800.0
2014-03-10 15:00:00,33.62,33.63,33.36,33.44,51900.0,33.62,33.63,33.36,33.44,51900.0
2014-03-10 15:30:00,33.45,33.91,33.43,33.76,110700.0,33.45,33.91,33.43,33.76,110700.0
2014-03-11 09:30:00,33.98,34.06,33.71,33.8,55100.0,33.98,34.06,33.71,33.8,55100.0
2014-03-11 10:00:00,33.8,33.8,33.51,33.58,46400.0,33.8,33.8,33.51,33.58,46400.0
2014-03-11 10:30:00,33.59,33.86,33.59,33.75,22900.0,33.59,33.86,33.59,33.75,22900.0
2014-03-11 11:00:00,33.71,33.82,33.64,33.81,28100.0,33.71,33.82,33.64,33.81,28100.0
2014-03-11 11:30:00,33.82,33.89,33.63,33.85,24200.0,33.82,33.89,33.63,33.85,24200.0
2014-03-11 12:00:00,33.94,33.97,33.68,33.81,26000.0,33.94,33.97,33.68,33.81,26000.0
2014-03-11 12:30:00,33.78,33.95,33.75,33.76,48600.0,33.78,33.95,33.75,33.76,48600.0
2014-03-11 13:00:00,33.75,33.76,33.13,33.28,40400.0,33.75,33.76,33.13,33.28,40400.0
2014-03-11 13:30:00,33.17,33.37,33.12,33.2,24800.0,33.17,33.37,33.12,33.2,24800.0
2014-03-11 14:00:00,33.18,33.3,33.11,33.18,57600.0,33.18,33.3,33.11,33.18,57600.0
2014-03-11 14:30:00,33.28,33.41,33.15,33.4,30700.0,33.28,33.41,33.15,33.4,30700.0
2014-03-11 15:00:00,33.36,33.37,33.17,33.26,72300.0,33.36,33.37,33.17,33.26,72300.0
2014-03-11 15:30:00,33.26,33.26,32.86,32.96,145200.0,33.26,33.26,32.86,32.96,145200.0
2014-03-12 09:30:00,32.83,33.2,32.83,33.0,32200.0,32.83,33.2,32.83,33.0,32200.0
2014-03-12 10:00:00,32.96,33.45,32.96,33.45,66400.0,32.96,33.45,32.96,33.45,66400.0
2014-03-12 10:30:00,33.36,33.46,33.14,33.3,43700.0,33.36,33.46,33.14,33.3,43700.0
2014-03-12 11:00:00,33.3,33.5,33.3,33.43,34900.0,33.3,33.5,33.3,33.43,34900.0
2014-03-12 11:30:00,33.42,33.43,33.19,33.24,28900.0,33.42,33.43,33.19,33.24,28900.0
2014-03-12 12:00:00,33.25,33.3,33.22,33.27,53000.0,33.25,33.3,33.22,33.27,53000.0
2014-03-12 12:30:00,33.27,33.3,33.0,33.13,44800.0,33.27,33.3,33.0,33.13,44800.0
2014-03-12 13:00:00,33.11,33.14,33.02,33.06,14100.0,33.11,33.14,33.02,33.06,14100.0
2014-03-12 13:30:00,33.05,33.19,33.0,33.06,13900.0,33.05,33.19,33.0,33.06,13900.0
2014-03-12 14:00:00,33.04,33.07,32.96,32.98,19700.0,33.04,33.07,32.96,32.98,19700.0
2014-03-12 14:30:00,32.97,33.2,32.91,33.18,34600.0,32.97,33.2,32.91,33.18,34600.0
2014-03-12 15:00:00,33.19,33.41,33.19,33.35,34700.0,33.19,33.41,33.19,33.35,34700.0
2014-03-12 15:30:00,33.37,33.41,33.23,33.3,65500.0,33.37,33.41,33.23,33.3,65500.0
2014-03-13 09:30:00,33.39,33.47,32.6,32.71,47000.0,33.39,33.47,32.6,32.71,47000.0
2014-03-13 10:00:00,32.74,32.83,32.27,32.52,57400.0,32.74,32.83,32.27,32.52,57400.0
2014-03-13 10:30:00,32.53,32.68,32.52,32.54,18900.0,32.53,32.68,32.52,32.54,18900.0
2014-03-13 11:00:00,32.55,32.85,32.43,32.67,149200.0,32.55,32.85,32.43,32.67,149200.0
2014-03-13 11:30:00,32.56,32.79,32.44,32.65,49900.0,32.56,32.79,32.44,32.65,49900.0
2014-03-13 12:00:00,32.67,32.67,32.3,32.3,33000.0,32.67,32.67,32.3,32.3,33000.0
2014-03-13 12:30:00,32.31,32.42,32.31,32.38,18000.0,32.31,32.42,32.31,32.38,18000.0
2014-03-13 13:00:00,32.38,32.39,31.88,32.19,99000.0,32.38,32.39,31.88,32.19,99000.0
2014-03-13 13:30:00,32.13,32.45,32.01,32.27,127500.0,32.13,32.45,32.01,32.27,127500.0
2014-03-13 14:00:00,32.3,32.4,32.12,32.29,46600.0,32.3,32.4,32.12,32.29,46600.0
2014-03-13 14:30:00,32.29,32.38,32.15,32.3,54400.0,32.29,32.38,32.15,32.3,54400.0
2014-03-13 15:00:00,32.31,32.41,32.29,32.41,43400.0,32.31,32.41,32.29,32.41,43400.0
2014-03-13 15:30:00,32.43,32.72,32.33,32.57,80900.0,32.43,32.72,32.33,32.57,80900.0
2014-03-14 09:30:00,32.59,32.99,32.37,32.68,70200.0,32.59,32.99,32.37,32.68,70200.0
2014-03-14 10:00:00,32.77,32.85,32.68,32.75,19200.0,32.77,32.85,32.68,32.75,19200.0
2014-03-14 10:30:00,32.8,32.8,32.5,32.62,25000.0,32.8,32.8,32.5,32.62,25000.0
2014-03-14 11:00:00,32.67,32.75,32.61,32.73,17200.0,32.67,32.75,32.61,32.73,17200.0
2014-03-14 11:30:00,32.68,32.73,32.47,32.54,11200.0,32.68,32.73,32.47,32.54,11200.0
2014-03-14 12:00:00,32.53,32.53,32.28,32.3,14200.0,32.53,32.53,32.28,32.3,14200.0
2014-03-14 12:30:00,32.3,32.51,32.27,32.38,33500.0,32.3,32.51,32.27,32.38,33500.0
2014-03-14 13:00:00,32.4,32.46,32.33,32.43,14900.0,32.4,32.46,32.33,32.43,14900.0
2014-03-14 13:30:00,32.37,32.5,32.2,32.48,64100.0,32.37,32.5,32.2,32.48,64100.0
2014-03-14 14:00:00,32.52,32.59,32.42,32.42,5400.0,32.52,32.59,32.42,32.42,5400.0
2014-03-14 14:30:00,32.4,32.4,32.0,32.05,23900.0,32.4,32.4,32.0,32.05,23900.0
2014-03-14 15:00:00,32.0,32.25,32.0,32.1,47000.0,32.0,32.25,32.0,32.1,47000.0
2014-03-14 15:30:00,32.11,32.35,32.1,32.26,60800.0,32.11,32.35,32.1,32.26,60800.0
2014-03-17 09:30:00,32.6,32.88,32.28,32.75,26000.0,32.6,32.88,32.28,32.75,26000.0
2014-03-17 10:00:00,32.78,32.82,32.53,32.67,21500.0,32.78,32.82,32.53,32.67,21500.0
2014-03-17 10:30:00,32.67,32.85,32.65,32.74,22600.0,32.67,32.85,32.65,32.74,22600.0
2014-03-17 11:00:00,32.74,32.75,32.55,32.58,11800.0,32.74,32.75,32.55,32.58,11800.0
2014-03-17 11:30:00,32.57,32.59,32.45,32.59,14300.0,32.57,32.59,32.45,32.59,14300.0
2014-03-17 12:00:00,32.58,32.58,32.45,32.49,6900.0,32.58,32.58,32.45,32.49,6900.0
2014-03-17 12:30:00,32.52,32.61,32.35,32.58,42300.0,32.52,32.61,32.35,32.58,42300.0
2014-03-17 13:00:00,32.7,33.4,32.54,33.4,148500.0,32.7,33.4,32.54,33.4,148500.0
2014-03-17 13:30:00,33.36,33.39,32.71,32.75,39700.0,33.36,33.39,32.71,32.75,39700.0
2014-03-17 14:00:00,32.71,32.85,32.64,32.83,29500.0,32.71,32.85,32.64,32.83,29500.0
2014-03-17 14:30:00,32.84,33.0,32.83,32.9,25800.0,32.84,33.0,32.83,32.9,25800.0
2014-03-17 15:00:00,32.93,33.26,32.9,33.0,57000.0,32.93,33.26,32.9,33.0,57000.0
2014-03-17 15:30:00,32.99,33.3,32.9,33.1,98200.0,32.99,33.3,32.9,33.1,98200.0
2014-03-18 09:30:00,33.94,34.0,33.58,33.86,117500.0,33.94,34.0,33.58,33.86,117500.0
2014-03-18 10:00:00,33.85,33.88,33.47,33.51,67000.0,33.85,33.88,33.47,33.51,67000.0
2014-03-18 10:30:00,33.52,33.86,33.48,33.86,74700.0,33.52,33.86,33.48,33.86,74700.0
2014-03-18 11:00:00,33.79,33.86,33.73,33.8,51300.0,33.79,33.86,33.73,33.8,51300.0
2014-03-18 11:30:00,33.84,33.85,33.8,33.84,51500.0,33.84,33.85,33.8,33.84,51500.0
2014-03-18 12:00:00,33.85,33.85,33.55,33.64,45400.0,33.85,33.85,33.55,33.64,45400.0
2014-03-18 12:30:00,33.65,33.68,33.57,33.57,11000.0,33.65,33.68,33.57,33.57,11000.0
2014-03-18 13:00:00,33.55,33.66,33.55,33.65,10500.0,33.55,33.66,33.55,33.65,10500.0
2014-03-18 13:30:00,33.67,33.8,33.57,33.65,60000.0,33.67,33.8,33.57,33.65,60000.0
2014-03-18 14:00:00,33.69,33.74,33.5,33.51,20200.0,33.69,33.74,33.5,33.51,20200.0
2014-03-18 14:30:00,33.58,33.77,33.54,33.7,39300.0,33.58,33.77,33.54,33.7,39300.0
2014-03-18 15:00:00,33.71,33.79,33.61,33.73,25300.0,33.71,33.79,33.61,33.73,25300.0
2014-03-18 15:30:00,33.65,33.85,33.56,33.78,99600.0,33.65,33.85,33.56,33.78,99600.0
2014-03-19 09:30:00,33.78,33.78,33.12,33.2,22000.0,33.78,33.78,33.12,33.2,22000.0
2014-03-19 10:00:00,33.21,33.29,33.16,33.2,21200.0,33.21,33.29,33.16,33.2,21200.0
2014-03-19 10:30:00,33.16,33.23,33.06,33.16,21800.0,33.16,33.23,33.06,33.16,21800.0
2014-03-19 11:00:00,33.16,33.46,33.16,33.31,108300.0,33.16,33.46,33.16,33.31,108300.0
2014-03-19 11:30:00,33.27,33.27,33.07,33.1,12200.0,33.27,33.27,33.07,33.1,12200.0
2014-03-19 12:00:00,33.1,33.47,33.08,33.3,13400.0,33.1,33.47,33.08,33.3,13400.0
2014-03-19 12:30:00,33.32,33.42,33.3,33.33,14900.0,33.32,33.42,33.3,33.33,14900.0
2014-03-19 13:00:00,33.39,33.42,33.25,33.25,6100.0,33.39,33.42,33.25,33.25,6100.0
2014-03-19 13:30:00,33.27,33.31,33.13,33.15,9200.0,33.27,33.31,33.13,33.15,9200.0
2014-03-19 14:00:00,33.21,33.3,33.03,33.18,35200.0,33.21,33.3,33.03,33.18,35200.0
2014-03-19 14:30:00,33.18,33.23,32.86,32.89,30600.0,33.18,33.23,32.86,32.89,30600.0
2014-03-19 15:00:00,32.87,33.0,32.55,32.95,42800.0,32.87,33.0,32.55,32.95,42800.0
2014-03-19 15:30:00,32.9,32.94,32.66,32.82,62200.0,32.9,32.94,32.66,32.82,62200.0
2014-03-20 09:30:00,32.49,32.63,32.04,32.28,16800.0,32.49,32.63,32.04,32.28,16800.0
2014-03-20 10:00:00,32.24,32.73,32.18,32.61,16900.0,32.24,32.73,32.18,32.61,16900.0
2014-03-20 10:30:00,32.64,32.87,32.23,32.28,46700.0,32.64,32.87,32.23,32.28,46700.0
2014-03-20 11:00:00,32.33,32.4,32.13,32.27,15600.0,32.33,32.4,32.13,32.27,15600.0
2014-03-20 11:30:00,32.27,32.49,32.27,32.42,11600.0,32.27,32.49,32.27,32.42,11600.0
2014-03-20 12:00:00,32.43,32.69,32.38,32.69,17900.0,32.43,32.69,32.38,32.69,17900.0
2014-03-20 12:30:00,32.68,32.68,32.35,32.5,15500.0,32.68,32.68,32.35,32.5,15500.0
2014-03-20 13:00:00,32.52,32.52,32.37,32.41,11100.0,32.52,32.52,32.37,32.41,11100.0
2014-03-20 13:30:00,32.4,32.5,32.34,32.34,28700.0,32.4,32.5,32.34,32.34,28700.0
2014-03-20 14:00:00,32.32,32.32,32.08,32.15,42400.0,32.32,32.32,32.08,32.15,42400.0
2014-03-20 14:30:00,32.1,32.18,32.03,32.03,24900.0,32.1,32.18,32.03,32.03,24900.0
2014-03-20 15:00:00,32.04,32.04,31.78,31.8,35900.0,32.04,32.04,31.78,31.8,35900.0
2014-03-20 15:30:00,31.8,31.91,31.65,31.73,76400.0,31.8,31.91,31.65,31.73,76400.0
2014-03-21 09:30:00,31.71,32.06,31.15,31.15,42900.0,31.71,32.06,31.15,31.15,42900.0
2014-03-21 10:00:00,31.19,31.22,30.76,30.77,68500.0,31.19,31.22,30.76,30.77,68500.0
2014-03-21 10:30:00,30.77,30.77,30.37,30.62,45400.0,30.77,30.77,30.37,30.62,45400.0
2014-03-21 11:00:00,30.61,30.66,30.5,30.57,13500.0,30.61,30.66,30.5,30.57,13500.0
2014-03-21 11:30:00,30.6,30.85,30.58,30.7,28100.0,30.6,30.85,30.58,30.7,28100.0
2014-03-21 12:00:00,30.71,30.74,30.55,30.55,18100.0,30.71,30.74,30.55,30.55,18100.0
2014-03-21 12:30:00,30.56,30.6,30.53,30.55,18600.0,30.56,30.6,30.53,30.55,18600.0
2014-03-21 13:00:00,30.55,30.67,30.53,30.56,33900.0,30.55,30.67,30.53,30.56,33900.0
2014-03-21 13:30:00,30.57,30.6,30.0,30.03,57200.0,30.57,30.6,30.0,30.03,57200.0
2014-03-21 14:00:00,30.02,30.13,30.0,30.05,52400.0,30.02,30.13,30.0,30.05,52400.0
2014-03-21 14:30:00,30.05,30.24,29.85,30.21,67300.0,30.05,30.24,29.85,30.21,67300.0
2014-03-21 15:00:00,30.2,30.41,30.11,30.32,34100.0,30.2,30.41,30.11,30.32,34100.0
2014-03-21 15:30:00,30.32,30.32,30.04,30.06,151500.0,30.32,30.32,30.04,30.06,151500.0
2014-03-24 09:30:00,30.14,30.16,29.22,29.43,40500.0,30.14,30.16,29.22,29.43,40500.0
2014-03-24 10:00:00,29.41,29.47,28.89,29.07,110200.0,29.41,29.47,28.89,29.07,110200.0
2014-03-24 10:30:00,29.07,29.07,28.84,28.85,106700.0,29.07,29.07,28.84,28.85,106700.0
2014-03-24 11:00:00,28.84,28.89,28.53,28.65,82000.0,28.84,28.89,28.53,28.65,82000.0
2014-03-24 11:30:00,28.65,28.65,28.42,28.59,44500.0,28.65,28.65,28.42,28.59,44500.0
2014-03-24 12:00:00,28.59,28.6,28.28,28.28,24300.0,28.59,28.6,28.28,28.28,24300.0
2014-03-24 12:30:00,28.25,28.44,27.8,27.88,59600.0,28.25,28.44,27.8,27.88,59600.0
2014-03-24 13:00:00,27.88,28.06,27.65,27.94,193000.0,27.88,28.06,27.65,27.94,193000.0
2014-03-24 13:30:00,27.94,28.12,27.8,28.06,111700.0,27.94,28.12,27.8,28.06,111700.0
2014-03-24 14:00:00,28.07,28.1,27.85,28.07,74700.0,28.07,28.1,27.85,28.07,74700.0
2014-03-24 14:30:00,28.07,28.07,27.89,27.93,105800.0,28.07,28.07,27.89,27.93,105800.0
2014-03-24 15:00:00,27.93,27.93,27.37,27.37,187900.0,27.93,27.93,27.37,27.37,187900.0
2014-03-24 15:30:00,27.38,27.51,27.0,27.38,379800.0,27.38,27.51,27.0,27.38,379800.0
2014-03-25 09:30:00,27.0,28.05,26.65,27.96,312000.0,27.0,28.05,26.65,27.96,312000.0
2014-03-25 10:00:00,27.91,28.2,27.91,28.01,169200.0,27.91,28.2,27.91,28.01,169200.0
2014-03-25 10:30:00,28.01,28.4,28.0,28.15,119900.0,28.01,28.4,28.0,28.15,119900.0
2014-03-25 11:00:00,28.14,28.83,28.14,28.26,235500.0,28.14,28.83,28.14,28.26,235500.0
2014-03-25 11:30:00,28.27,28.48,28.15,28.24,121800.0,28.27,28.48,28.15,28.24,121800.0
2014-03-25 12:00:00,28.24,28.35,27.5,27.51,224700.0,28.24,28.35,27.5,27.51,224700.0
2014-03-25 12:30:00,27.51,27.51,27.16,27.4,148100.0,27.51,27.51,27.16,27.4,148100.0
2014-03-25 13:00:00,27.41,27.75,27.39,27.56,92200.0,27.41,27.75,27.39,27.56,92200.0
2014-03-25 13:30:00,27.56,27.75,27.5,27.69,135200.0,27.56,27.75,27.5,27.69,135200.0
2014-03-25 14:00:00,27.69,27.69,27.29,27.29,177800.0,27.69,27.69,27.29,27.29,177800.0
2014-03-25 14:30:00,27.3,27.3,26.65,26.93,268800.0,27.3,27.3,26.65,26.93,268800.0
2014-03-25 15:00:00,26.97,27.34,26.64,27.26,153500.0,26.97,27.34,26.64,27.26,153500.0
2014-03-25 15:30:00,27.26,27.41,27.06,27.27,265900.0,27.26,27.41,27.06,27.27,265900.0
2014-03-26 09:30:00,26.85,27.13,26.5,26.62,1765600.0,26.85,27.13,26.5,26.62,1765600.0
2014-03-26 10:00:00,26.62,26.98,25.87,26.3,1111600.0,26.62,26.98,25.87,26.3,1111600.0
2014-03-26 10:30:00,26.3,26.5,25.66,26.15,551300.0,26.3,26.5,25.66,26.15,551300.0
2014-03-26 11:00:00,26.13,26.22,26.01,26.11,141000.0,26.13,26.22,26.01,26.11,141000.0
2014-03-26 11:30:00,26.11,26.45,26.05,26.12,262000.0,26.11,26.45,26.05,26.12,262000.0
2014-03-26 12:00:00,26.06,26.12,25.99,26.0,183800.0,26.06,26.12,25.99,26.0,183800.0
2014-03-26 12:30:00,26.04,26.19,25.9,25.93,143400.0,26.04,26.19,25.9,25.93,143400.0
2014-03-26 13:00:00,25.93,25.97,25.51,25.55,176000.0,25.93,25.97,25.51,25.55,176000.0
2014-03-26 13:30:00,25.6,25.65,25.21,25.49,291300.0,25.6,25.65,25.21,25.49,291300.0
2014-03-26 14:00:00,25.5,25.75,25.48,25.5,200000.0,25.5,25.75,25.48,25.5,200000.0
2014-03-26 14:30:00,25.5,25.95,25.35,25.89,273400.0,25.5,25.95,25.35,25.89,273400.0
2014-03-26 15:00:00,25.89,26.19,25.57,25.93,345300.0,25.89,26.19,25.57,25.93,345300.0
2014-03-26 15:30:00,25.94,26.3,25.94,26.19,684900.0,25.94,26.3,25.94,26.19,684900.0
2014-03-27 09:30:00,26.2,26.37,25.37,25.94,169700.0,26.2,26.37,25.37,25.94,169700.0
2014-03-27 10:00:00,25.97,26.7,25.95,26.49,249600.0,25.97,26.7,25.95,26.49,249600.0
2014-03-27 10:30:00,26.48,26.48,25.93,26.16,70500.0,26.48,26.48,25.93,26.16,70500.0
2014-03-27 11:00:00,26.13,26.28,26.01,26.09,49500.0,26.13,26.28,26.01,26.09,49500.0
2014-03-27 11:30:00,26.1,26.15,25.7,25.7,92100.0,26.1,26.15,25.7,25.7,92100.0
2014-03-27 12:00:00,25.76,25.81,25.54,25.81,60000.0,25.76,25.81,25.54,25.81,60000.0
2014-03-27 12:30:00,25.8,25.83,25.65,25.69,48800.0,25.8,25.83,25.65,25.69,48800.0
2014-03-27 13:00:00,25.71,25.71,25.58,25.61,63100.0,25.71,25.71,25.58,25.61,63100.0
2014-03-27 13:30:00,25.62,25.71,25.61,25.7,77900.0,25.62,25.71,25.61,25.7,77900.0
2014-03-27 14:00:00,25.71,25.99,25.66,25.95,79600.0,25.71,25.99,25.66,25.95,79600.0
2014-03-27 14:30:00,25.97,26.16,25.87,26.02,71500.0,25.97,26.16,25.87,26.02,71500.0
2014-03-27 15:00:00,25.98,26.08,25.9,26.01,46500.0,25.98,26.08,25.9,26.01,46500.0
2014-03-27 15:30:00,25.96,26.35,25.96,26.0,177900.0,25.96,26.35,25.96,26.0,177900.0
2014-03-28 09:30:00,26.05,26.35,25.84,26.16,65600.0,26.05,26.35,25.84,26.16,65600.0
2014-03-28 10:00:00,26.14,26.45,26.14,26.37,41400.0,26.14,26.45,26.14,26.37,41400.0
2014-03-28 10:30:00,26.38,26.4,26.26,26.3,31200.0,26.38,26.4,26.26,26.3,31200.0
2014-03-28 11:00:00,26.34,26.7,26.34,26.64,48700.0,26.34,26.7,26.34,26.64,48700.0
2014-03-28 11:30:00,26.65,26.65,26.5,26.52,23900.0,26.65,26.65,26.5,26.52,23900.0
2014-03-28 12:00:00,26.55,26.56,26.42,26.44,46800.0,26.55,26.56,26.42,26.44,46800.0
2014-03-28 12:30:00,26.46,26.59,26.44,26.51,55300.0,26.46,26.59,26.44,26.51,55300.0
2014-03-28 13:00:00,26.52,26.56,26.48,26.54,82400.0,26.52,26.56,26.48,26.54,82400.0
2014-03-28 13:30:00,26.55,26.68,26.55,26.58,46000.0,26.55,26.68,26.55,26.58,46000.0
2014-03-28 14:00:00,26.59,26.64,26.48,26.55,125100.0,26.59,26.64,26.48,26.55,125100.0
2014-03-28 14:30:00,26.56,26.64,26.55,26.58,40600.0,26.56,26.64,26.55,26.58,40600.0
2014-03-28 15:00:00,26.6,26.7,26.49,26.69,63300.0,26.6,26.7,26.49,26.69,63300.0
2014-03-28 15:30:00,26.69,26.92,26.58,26.92,160100.0,26.69,26.92,26.58,26.92,160100.0
2014-03-31 09:30:00,26.9,27.1,26.35,26.46,79300.0,26.9,27.1,26.35,26.46,79300.0
2014-03-31 10:00:00,26.46,26.71,26.42,26.49,36600.0,26.46,26.71,26.42,26.49,36600.0
2014-03-31 10:30:00,26.52,26.52,26.35,26.4,27300.0,26.52,26.52,26.35,26.4,27300.0
2014-03-31 11:00:00,26.38,26.66,26.35,26.62,26900.0,26.38,26.66,26.35,26.62,26900.0
2014-03-31 11:30:00,26.6,26.62,26.4,26.55,24900.0,26.6,26.62,26.4,26.55,24900.0
2014-03-31 12:00:00,26.59,26.94,26.59,26.74,43200.0,26.59,26.94,26.59,26.74,43200.0
2014-03-31 12:30:00,26.69,26.74,26.55,26.6,103300.0,26.69,26.74,26.55,26.6,103300.0
2014-03-31 13:00:00,26.6,26.72,26.6,26.68,19000.0,26.6,26.72,26.6,26.68,19000.0
2014-03-31 13:30:00,26.67,26.71,26.55,26.6,48100.0,26.67,26.71,26.55,26.6,48100.0
2014-03-31 14:00:00,26.56,26.71,26.54,26.7,42500.0,26.56,26.71,26.54,26.7,42500.0
2014-03-31 14:30:00,26.7,26.71,26.47,26.55,83200.0,26.7,26.71,26.47,26.55,83200.0
2014-03-31 15:00:00,26.59,26.61,26.5,26.6,27200.0,26.59,26.61,26.5,26.6,27200.0
2014-03-31 15:30:00,26.64,26.75,26.47,26.69,92000.0,26.64,26.75,26.47,26.69,92000.0
2014-04-01 09:30:00,26.7,26.7,26.06,26.06,101500.0,26.7,26.7,26.06,26.06,101500.0
2014-04-01 10:00:00,26.06,26.87,26.04,26.87,102000.0,26.06,26.87,26.04,26.87,102000.0
2014-04-01 10:30:00,26.89,27.08,26.62,26.68,83600.0,26.89,27.08,26.62,26.68,83600.0
2014-04-01 11:00:00,26.68,26.85,26.56,26.58,53800.0,26.68,26.85,26.56,26.58,53800.0
2014-04-01 11:30:00,26.56,26.63,26.28,26.62,38900.0,26.56,26.63,26.28,26.62,38900.0
2014-04-01 12:00:00,26.63,26.63,26.35,26.37,38800.0,26.63,26.63,26.35,26.37,38800.0
2014-04-01 12:30:00,26.37,26.43,26.29,26.29,87900.0,26.37,26.43,26.29,26.29,87900.0
2014-04-01 13:00:00,26.28,26.29,26.07,26.17,48600.0,26.28,26.29,26.07,26.17,48600.0
2014-04-01 13:30:00,26.26,26.31,26.17,26.23,30100.0,26.26,26.31,26.17,26.23,30100.0
2014-04-01 14:00:00,26.23,26.32,26.17,26.22,71400.0,26.23,26.32,26.17,26.22,71400.0
2014-04-01 14:30:00,26.23,26.24,26.17,26.19,38600.0,26.23,26.24,26.17,26.19,38600.0
2014-04-01 15:00:00,26.2,26.39,26.15,26.39,65300.0,26.2,26.39,26.15,26.39,65300.0
2014-04-01 15:30:00,26.37,26.47,26.29,26.3,250000.0,26.37,26.47,26.29,26.3,250000.0
2014-04-02 09:30:00,28.39,29.06,26.86,27.59,1003800.0,28.39,29.06,26.86,27.59,1003800.0
2014-04-02 10:00:00,27.59,27.73,26.62,26.97,356700.0,27.59,27.73,26.62,26.97,356700.0
2014-04-02 10:30:00,26.97,27.08,26.68,26.78,166300.0,26.97,27.08,26.68,26.78,166300.0
2014-04-02 11:00:00,26.8,26.98,26.77,26.81,67300.0,26.8,26.98,26.77,26.81,67300.0
2014-04-02 11:30:00,26.81,27.05,26.81,26.94,64600.0,26.81,27.05,26.81,26.94,64600.0
2014-04-02 12:00:00,26.91,27.02,26.75,26.8,59200.0,26.91,27.02,26.75,26.8,59200.0
2014-04-02 12:30:00,26.78,26.82,26.4,26.5,81400.0,26.78,26.82,26.4,26.5,81400.0
2014-04-02 13:00:00,26.5,26.55,25.85,26.14,174200.0,26.5,26.55,25.85,26.14,174200.0
2014-04-02 13:30:00,26.12,26.61,26.11,26.49,73700.0,26.12,26.61,26.11,26.49,73700.0
2014-04-02 14:00:00,26.5,26.55,26.25,26.34,59600.0,26.5,26.55,26.25,26.34,59600.0
2014-04-02 14:30:00,26.34,26.43,26.11,26.33,55300.0,26.34,26.43,26.11,26.33,55300.0
2014-04-02 15:00:00,26.34,26.54,26.32,26.49,102800.0,26.34,26.54,26.32,26.49,102800.0
2014-04-02 15:30:00,26.49,26.54,26.32,26.4,268600.0,26.49,26.54,26.32,26.4,268600.0
2014-04-03 09:30:00,26.39,26.5,25.82,25.92,138400.0,26.39,26.5,25.82,25.92,138400.0
2014-04-03 10:00:00,25.96,26.0,25.52,25.58,161200.0,25.96,26.0,25.52,25.58,161200.0
2014-04-03 10:30:00,25.6,25.73,25.21,25.24,175900.0,25.6,25.73,25.21,25.24,175900.0
2014-04-03 11:00:00,25.22,25.37,25.07,25.13,132600.0,25.22,25.37,25.07,25.13,132600.0
2014-04-03 11:30:00,25.1,25.14,24.8,25.11,157400.0,25.1,25.14,24.8,25.11,157400.0
2014-04-03 12:00:00,25.12,25.2,25.03,25.05,60600.0,25.12,25.2,25.03,25.05,60600.0
2014-04-03 12:30:00,25.04,25.08,24.7,24.81,60700.0,25.04,25.08,24.7,24.81,60700.0
2014-04-03 13:00:00,24.81,24.94,24.72,24.88,58800.0,24.81,24.94,24.72,24.88,58800.0
2014-04-03 13:30:00,24.87,25.14,24.84,25.0,98700.0,24.87,25.14,24.84,25.0,98700.0
2014-04-03 14:00:00,25.0,25.05,24.85,25.02,35300.0,25.0,25.05,24.85,25.02,35300.0
2014-04-03 14:30:00,25.02,25.13,24.92,25.12,69900.0,25.02,25.13,24.92,25.12,69900.0
2014-04-03 15:00:00,25.14,25.25,25.03,25.14,115600.0,25.14,25.25,25.03,25.14,115600.0
2014-04-03 15:30:00,25.16,25.17,24.69,24.72,300800.0,25.16,25.17,24.69,24.72,300800.0
2014-04-04 09:30:00,24.78,25.1,23.9,24.11,243800.0,24.78,25.1,23.9,24.11,243800.0
2014-04-04 10:00:00,24.1,24.6,23.92,24.01,240500.0,24.1,24.6,23.92,24.01,240500.0
2014-04-04 10:30:00,24.01,24.08,23.55,23.57,228400.0,24.01,24.08,23.55,23.57,228400.0
2014-04-04 11:00:00,23.6,23.63,22.97,23.0,260700.0,23.6,23.63,22.97,23.0,260700.0
2014-04-04 11:30:00,23.02,23.46,22.94,23.02,340500.0,23.02,23.46,22.94,23.02,340500.0
2014-04-04 12:00:00,23.0,23.03,22.5,22.8,420400.0,23.0,23.03,22.5,22.8,420400.0
2014-04-04 12:30:00,22.78,22.81,22.14,22.31,209400.0,22.78,22.81,22.14,22.31,209400.0
2014-04-04 13:00:00,22.3,22.52,22.22,22.22,189200.0,22.3,22.52,22.22,22.22,189200.0
2014-04-04 13:30:00,22.22,22.6,21.91,22.58,496200.0,22.22,22.6,21.91,22.58,496200.0
2014-04-04 14:00:00,22.6,23.16,22.55,23.02,412400.0,22.6,23.16,22.55,23.02,412400.0
2014-04-04 14:30:00,23.02,23.03,22.68,22.88,227900.0,23.02,23.03,22.68,22.88,227900.0
2014-04-04 15:00:00,22.88,23.1,22.86,23.0,226200.0,22.88,23.1,22.86,23.0,226200.0
2014-04-04 15:30:00,23.0,23.2,22.96,23.13,414900.0,23.0,23.2,22.96,23.13,414900.0
2014-04-07 09:30:00,22.86,23.11,22.5,23.11,73200.0,22.86,23.11,22.5,23.11,73200.0
2014-04-07 10:00:00,23.1,23.32,23.0,23.15,69400.0,23.1,23.32,23.0,23.15,69400.0
2014-04-07 10:30:00,23.13,23.22,22.97,23.05,73900.0,23.13,23.22,22.97,23.05,73900.0
2014-04-07 11:00:00,23.05,23.2,23.0,23.1,98400.0,23.05,23.2,23.0,23.1,98400.0
2014-04-07 11:30:00,23.1,23.29,23.1,23.11,55700.0,23.1,23.29,23.1,23.11,55700.0
2014-04-07 12:00:00,23.11,23.16,22.96,22.98,112600.0,23.11,23.16,22.96,22.98,112600.0
2014-04-07 12:30:00,22.98,23.01,22.8,22.84,78200.0,22.98,23.01,22.8,22.84,78200.0
2014-04-07 13:00:00,22.84,23.08,22.79,22.91,90500.0,22.84,23.08,22.79,22.91,90500.0
2014-04-07 13:30:00,22.91,22.95,22.72,22.73,60900.0,22.91,22.95,22.72,22.73,60900.0
2014-04-07 14:00:00,22.73,22.8,22.71,22.75,62800.0,22.73,22.8,22.71,22.75,62800.0
2014-04-07 14:30:00,22.74,22.75,22.59,22.59,85200.0,22.74,22.75,22.59,22.59,85200.0
2014-04-07 15:00:00,22.59,22.77,22.56,22.76,58500.0,22.59,22.77,22.56,22.76,58500.0
2014-04-07 15:30:00,22.76,23.07,22.76,23.05,247700.0,22.76,23.07,22.76,23.05,247700.0
2014-04-08 09:30:00,23.1,23.59,22.83,22.99,123800.0,23.1,23.59,22.83,22.99,123800.0
2014-04-08 10:00:00,22.97,23.1,22.54,22.74,110100.0,22.97,23.1,22.54,22.74,110100.0
2014-04-08 10:30:00,22.79,23.14,22.78,23.06,100100.0,22.79,23.14,22.78,23.06,100100.0
2014-04-08 11:00:00,23.02,23.29,22.98,23.08,96900.0,23.02,23.29,22.98,23.08,96900.0
2014-04-08 11:30:00,23.15,23.21,22.98,23.2,61400.0,23.15,23.21,22.98,23.2,61400.0
2014-04-08 12:00:00,23.2,23.23,23.0,23.2,43800.0,23.2,23.23,23.0,23.2,43800.0
2014-04-08 12:30:00,23.19,23.25,23.13,23.22,57200.0,23.19,23.25,23.13,23.22,57200.0
2014-04-08 13:00:00,23.21,23.26,23.14,23.2,77000.0,23.21,23.26,23.14,23.2,77000.0
2014-04-08 13:30:00,23.16,23.28,23.04,23.26,55800.0,23.16,23.28,23.04,23.26,55800.0
2014-04-08 14:00:00,23.26,23.29,23.16,23.26,72700.0,23.26,23.29,23.16,23.26,72700.0
2014-04-08 14:30:00,23.27,23.53,23.23,23.5,137400.0,23.27,23.53,23.23,23.5,137400.0
2014-04-08 15:00:00,23.48,23.48,23.26,23.37,86000.0,23.48,23.48,23.26,23.37,86000.0
2014-04-08 15:30:00,23.35,23.65,23.3,23.42,255100.0,23.35,23.65,23.3,23.42,255100.0
2014-04-09 09:30:00,23.5,23.74,23.1,23.44,228600.0,23.5,23.74,23.1,23.44,228600.0
2014-04-09 10:00:00,23.36,23.55,23.23,23.46,76500.0,23.36,23.55,23.23,23.46,76500.0
2014-04-09 10:30:00,23.48,23.64,23.26,23.34,61800.0,23.48,23.64,23.26,23.34,61800.0
2014-04-09 11:00:00,23.34,23.5,23.25,23.44,97600.0,23.34,23.5,23.25,23.44,97600.0
2014-04-09 11:30:00,23.41,23.42,23.16,23.19,110100.0,23.41,23.42,23.16,23.19,110100.0
2014-04-09 12:00:00,23.18,23.4,23.01,23.39,42400.0,23.18,23.4,23.01,23.39,42400.0
2014-04-09 12:30:00,23.4,23.5,23.34,23.34,21000.0,23.4,23.5,23.34,23.34,21000.0
2014-04-09 13:00:00,23.38,23.4,23.26,23.28,20000.0,23.38,23.4,23.26,23.28,20000.0
2014-04-09 13:30:00,23.26,23.26,23.0,23.22,54000.0,23.26,23.26,23.0,23.22,54000.0
2014-04-09 14:00:00,23.21,23.7,23.21,23.7,97600.0,23.21,23.7,23.21,23.7,97600.0
2014-04-09 14:30:00,23.7,23.91,23.63,23.9,56300.0,23.7,23.91,23.63,23.9,56300.0
2014-04-09 15:00:00,23.9,24.12,23.86,24.06,126900.0,23.9,24.12,23.86,24.06,126900.0
2014-04-09 15:30:00,24.06,24.17,24.02,24.15,243600.0,24.06,24.17,24.02,24.15,243600.0
2014-04-10 09:30:00,24.25,24.25,23.52,23.72,99500.0,24.25,24.25,23.52,23.72,99500.0
2014-04-10 10:00:00,23.75,23.75,23.37,23.49,43600.0,23.75,23.75,23.37,23.49,43600.0
2014-04-10 10:30:00,23.51,23.51,22.7,22.87,192100.0,23.51,23.51,22.7,22.87,192100.0
2014-04-10 11:00:00,22.87,23.1,22.63,22.81,186400.0,22.87,23.1,22.63,22.81,186400.0
2014-04-10 11:30:00,22.8,22.86,22.61,22.78,75400.0,22.8,22.86,22.61,22.78,75400.0
2014-04-10 12:00:00,22.75,22.79,22.4,22.58,132100.0,22.75,22.79,22.4,22.58,132100.0
2014-04-10 12:30:00,22.56,22.82,22.4,22.82,83300.0,22.56,22.82,22.4,22.82,83300.0
2014-04-10 13:00:00,22.84,23.19,22.7,23.19,119000.0,22.84,23.19,22.7,23.19,119000.0
2014-04-10 13:30:00,23.19,23.46,23.12,23.35,88600.0,23.19,23.46,23.12,23.35,88600.0
2014-04-10 14:00:00,23.33,23.5,23.31,23.41,98400.0,23.33,23.5,23.31,23.41,98400.0
2014-04-10 14:30:00,23.4,23.53,23.36,23.37,73100.0,23.4,23.53,23.36,23.37,73100.0
2014-04-10 15:00:00,23.41,23.46,23.23,23.25,98500.0,23.41,23.46,23.23,23.25,98500.0
2014-04-10 15:30:00,23.24,23.39,23.23,23.27,233500.0,23.24,23.39,23.23,23.27,233500.0
2014-04-11 09:30:00,22.88,23.54,22.78,23.25,70900.0,22.88,23.54,22.78,23.25,70900.0
2014-04-11 10:00:00,23.26,23.31,22.7,23.05,60600.0,23.26,23.31,22.7,23.05,60600.0
2014-04-11 10:30:00,23.04,23.22,22.95,23.09,21100.0,23.04,23.22,22.95,23.09,21100.0
2014-04-11 11:00:00,23.1,23.15,22.93,22.98,75100.0,23.1,23.15,22.93,22.98,75100.0
2014-04-11 11:30:00,22.93,23.0,22.85,22.91,18700.0,22.93,23.0,22.85,22.91,18700.0
2014-04-11 12:00:00,22.91,22.99,22.75,22.87,23200.0,22.91,22.99,22.75,22.87,23200.0
2014-04-11 12:30:00,22.87,23.01,22.67,22.82,100200.0,22.87,23.01,22.67,22.82,100200.0
2014-04-11 13:00:00,22.81,22.81,22.51,22.58,27200.0,22.81,22.81,22.51,22.58,27200.0
2014-04-11 13:30:00,22.58,22.65,22.5,22.6,61200.0,22.58,22.65,22.5,22.6,61200.0
2014-04-11 14:00:00,22.58,22.58,22.32,22.38,71000.0,22.58,22.58,22.32,22.38,71000.0
2014-04-11 14:30:00,22.38,22.38,22.05,22.25,98400.0,22.38,22.38,22.05,22.25,98400.0
2014-04-11 15:00:00,22.25,22.25,21.86,22.04,192000.0,22.25,22.25,21.86,22.04,192000.0
2014-04-11 15:30:00,22.03,22.06,21.85,21.9,230100.0,22.03,22.06,21.85,21.9,230100.0
2014-04-14 09:30:00,20.53,22.0,20.4,21.95,1753500.0,20.53,22.0,20.4,21.95,1753500.0
2014-04-14 10:00:00,22.0,22.32,21.72,22.07,326100.0,22.0,22.32,21.72,22.07,326100.0
2014-04-14 10:30:00,22.0,22.3,21.92,22.14,222300.0,22.0,22.3,21.92,22.14,222300.0
2014-04-14 11:00:00,22.16,22.81,22.0,22.66,643400.0,22.16,22.81,22.0,22.66,643400.0
2014-04-14 11:30:00,22.65,22.84,22.3,22.34,131400.0,22.65,22.84,22.3,22.34,131400.0
2014-04-14 12:00:00,22.37,22.39,22.08,22.17,120600.0,22.37,22.39,22.08,22.17,120600.0
2014-04-14 12:30:00,22.21,22.4,22.21,22.32,40400.0,22.21,22.4,22.21,22.32,40400.0
2014-04-14 13:00:00,22.32,22.36,21.95,22.08,95900.0,22.32,22.36,21.95,22.08,95900.0
2014-04-14 13:30:00,22.1,22.24,21.96,22.1,36700.0,22.1,22.24,21.96,22.1,36700.0
2014-04-14 14:00:00,22.12,22.18,21.75,21.8,65400.0,22.12,22.18,21.75,21.8,65400.0
2014-04-14 14:30:00,21.81,21.91,21.61,21.65,72700.0,21.81,21.91,21.61,21.65,72700.0
2014-04-14 15:00:00,21.63,21.75,21.44,21.74,156000.0,21.63,21.75,21.44,21.74,156000.0
2014-04-14 15:30:00,21.75,21.95,21.71,21.9,241900.0,21.75,21.95,21.71,21.9,241900.0
2014-04-15 09:30:00,21.61,22.0,21.31,21.77,217200.0,21.61,22.0,21.31,21.77,217200.0
2014-04-15 10:00:00,21.83,21.85,21.36,21.45,63900.0,21.83,21.85,21.36,21.45,63900.0
2014-04-15 10:30:00,21.41,21.52,20.96,21.19,160500.0,21.41,21.52,20.96,21.19,160500.0
2014-04-15 11:00:00,21.19,21.2,20.99,21.14,145200.0,21.19,21.2,20.99,21.14,145200.0
2014-04-15 11:30:00,21.16,21.17,20.99,21.06,97500.0,21.16,21.17,20.99,21.06,97500.0
2014-04-15 12:00:00,21.06,21.16,21.02,21.11,107400.0,21.06,21.16,21.02,21.11,107400.0
2014-04-15 12:30:00,21.11,21.16,21.02,21.03,79000.0,21.11,21.16,21.02,21.03,79000.0
2014-04-15 13:00:00,21.03,21.25,21.0,21.23,140100.0,21.03,21.25,21.0,21.23,140100.0
2014-04-15 13:30:00,21.26,21.7,21.19,21.67,86200.0,21.26,21.7,21.19,21.67,86200.0
2014-04-15 14:00:00,21.67,22.0,21.65,21.87,120800.0,21.67,22.0,21.65,21.87,120800.0
2014-04-15 14:30:00,21.86,22.2,21.84,22.14,118900.0,21.86,22.2,21.84,22.14,118900.0
2014-04-15 15:00:00,22.14,22.23,21.85,22.2,129100.0,22.14,22.23,21.85,22.2,129100.0
2014-04-15 15:30:00,22.23,22.32,22.06,22.15,166600.0,22.23,22.32,22.06,22.15,166600.0
2014-04-16 09:30:00,22.36,22.45,21.75,22.0,60500.0,22.36,22.45,21.75,22.0,60500.0
2014-04-16 10:00:00,21.95,22.01,21.81,21.92,45600.0,21.95,22.01,21.81,21.92,45600.0
2014-04-16 10:30:00,21.94,22.11,21.92,22.06,110000.0,21.94,22.11,21.92,22.06,110000.0
2014-04-16 11:00:00,22.05,22.35,22.05,22.11,103600.0,22.05,22.35,22.05,22.11,103600.0
2014-04-16 11:30:00,22.11,22.24,22.11,22.2,24600.0,22.11,22.24,22.11,22.2,24600.0
2014-04-16 12:00:00,22.18,22.37,22.11,22.36,60800.0,22.18,22.37,22.11,22.36,60800.0
2014-04-16 12:30:00,22.34,22.34,22.17,22.21,25500.0,22.34,22.34,22.17,22.21,25500.0
2014-04-16 13:00:00,22.23,22.28,22.11,22.26,24800.0,22.23,22.28,22.11,22.26,24800.0
2014-04-16 13:30:00,22.26,22.27,22.18,22.19,14400.0,22.26,22.27,22.18,22.19,14400.0
2014-04-16 14:00:00,22.22,22.26,22.19,22.2,21000.0,22.22,22.26,22.19,22.2,21000.0
2014-04-16 14:30:00,22.2,22.56,22.2,22.38,159000.0,22.2,22.56,22.2,22.38,159000.0
2014-04-16 15:00:00,22.4,22.65,22.25,22.6,183500.0,22.4,22.65,22.25,22.6,183500.0
2014-04-16 15:30:00,22.6,22.8,22.48,22.61,221000.0,22.6,22.8,22.48,22.61,221000.0
2014-04-17 09:30:00,22.42,22.6,21.98,22.33,90300.0,22.42,22.6,21.98,22.33,90300.0
2014-04-17 10:00:00,22.33,22.55,22.25,22.55,31300.0,22.33,22.55,22.25,22.55,31300.0
2014-04-17 10:30:00,22.56,22.76,22.15,22.15,57300.0,22.56,22.76,22.15,22.15,57300.0
2014-04-17 11:00:00,22.15,22.34,22.1,22.14,40300.0,22.15,22.34,22.1,22.14,40300.0
2014-04-17 11:30:00,22.15,22.37,21.82,21.84,149700.0,22.15,22.37,21.82,21.84,149700.0
2014-04-17 12:00:00,21.8,22.25,21.79,22.25,68200.0,21.8,22.25,21.79,22.25,68200.0
2014-04-17 12:30:00,22.22,22.38,22.14,22.25,30600.0,22.22,22.38,22.14,22.25,30600.0
2014-04-17 13:00:00,22.26,22.48,22.25,22.29,32700.0,22.26,22.48,22.25,22.29,32700.0
2014-04-17 13:30:00,22.31,22.55,22.11,22.48,91800.0,22.31,22.55,22.11,22.48,91800.0
2014-04-17 14:00:00,22.51,22.53,22.41,22.48,19900.0,22.51,22.53,22.41,22.48,19900.0
2014-04-17 14:30:00,22.5,22.53,22.42,22.49,41900.0,22.5,22.53,22.42,22.49,41900.0
2014-04-17 15:00:00,22.52,22.61,22.42,22.47,73700.0,22.52,22.61,22.42,22.47,73700.0
2014-04-17 15:30:00,22.47,22.55,22.4,22.55,265800.0,22.47,22.55,22.4,22.55,265800.0
2014-04-21 09:30:00,22.48,22.53,22.1,22.12,73500.0,22.48,22.53,22.1,22.12,73500.0
2014-04-21 10:00:00,22.12,22.27,21.87,21.93,86900.0,22.12,22.27,21.87,21.93,86900.0
2014-04-21 10:30:00,21.9,21.94,21.44,21.63,76900.0,21.9,21.94,21.44,21.63,76900.0
2014-04-21 11:00:00,21.62,21.99,21.62,21.92,51900.0,21.62,21.99,21.62,21.92,51900.0
2014-04-21 11:30:00,21.92,22.12,21.92,22.11,22000.0,21.92,22.12,21.92,22.11,22000.0
2014-04-21 12:00:00,22.15,22.26,22.11,22.15,13900.0,22.15,22.26,22.11,22.15,13900.0
2014-04-21 12:30:00,22.16,22.16,22.01,22.08,12600.0,22.16,22.16,22.01,22.08,12600.0
2014-04-21 13:00:00,22.08,22.15,22.05,22.07,15100.0,22.08,22.15,22.05,22.07,15100.0
2014-04-21 13:30:00,22.1,22.13,22.05,22.05,45200.0,22.1,22.13,22.05,22.05,45200.0
2014-04-21 14:00:00,22.07,22.11,22.01,22.09,33400.0,22.07,22.11,22.01,22.09,33400.0
2014-04-21 14:30:00,22.1,22.18,21.96,21.96,101800.0,22.1,22.18,21.96,21.96,101800.0
2014-04-21 15:00:00,21.99,22.13,21.96,22.11,97500.0,21.99,22.13,21.96,22.11,97500.0
2014-04-21 15:30:00,22.11,22.16,22.05,22.07,221500.0,22.11,22.16,22.05,22.07,221500.0
2014-04-22 09:30:00,21.95,22.28,21.93,21.99,53000.0,21.95,22.28,21.93,21.99,53000.0
2014-04-22 10:00:00,22.05,22.7,21.97,22.66,102600.0,22.05,22.7,21.97,22.66,102600.0
2014-04-22 10:30:00,22.59,22.74,22.4,22.74,97100.0,22.59,22.74,22.4,22.74,97100.0
2014-04-22 11:00:00,22.74,23.19,22.74,23.17,202900.0,22.74,23.19,22.74,23.17,202900.0
2014-04-22 11:30:00,23.13,23.24,22.92,22.97,62400.0,23.13,23.24,22.92,22.97,62400.0
2014-04-22 12:00:00,22.97,22.98,22.69,22.93,136000.0,22.97,22.98,22.69,22.93,136000.0
2014-04-22 12:30:00,22.92,23.01,22.92,22.98,49500.0,22.92,23.01,22.92,22.98,49500.0
2014-04-22 13:00:00,22.97,23.14,22.85,23.07,48300.0,22.97,23.14,22.85,23.07,48300.0
2014-04-22 13:30:00,23.11,23.19,22.98,23.08,57100.0,23.11,23.19,22.98,23.08,57100.0
2014-04-22 14:00:00,23.08,23.2,23.02,23.18,26400.0,23.08,23.2,23.02,23.18,26400.0
2014-04-22 14:30:00,23.16,23.59,23.12,23.35,120400.0,23.16,23.59,23.12,23.35,120400.0
2014-04-22 15:00:00,23.37,23.5,22.97,23.0,84400.0,23.37,23.5,22.97,23.0,84400.0
2014-04-22 15:30:00,23.0,23.21,23.0,23.17,142600.0,23.0,23.21,23.0,23.17,142600.0
2014-04-23 09:30:00,23.15,23.37,22.73,22.95,53000.0,23.15,23.37,22.73,22.95,53000.0
2014-04-23 10:00:00,22.9,22.9,22.22,22.45,72600.0,22.9,22.9,22.22,22.45,72600.0
2014-04-23 10:30:00,22.52,22.67,22.28,22.34,24000.0,22.52,22.67,22.28,22.34,24000.0
2014-04-23 11:00:00,22.32,22.45,22.15,22.23,30100.0,22.32,22.45,22.15,22.23,30100.0
2014-04-23 11:30:00,22.23,22.38,22.22,22.35,11100.0,22.23,22.38,22.22,22.35,11100.0
2014-04-23 12:00:00,22.33,22.45,22.25,22.25,22900.0,22.33,22.45,22.25,22.25,22900.0
2014-04-23 12:30:00,22.28,22.28,22.17,22.25,82500.0,22.28,22.28,22.17,22.25,82500.0
2014-04-23 13:00:00,22.19,22.28,22.15,22.15,27500.0,22.19,22.28,22.15,22.15,27500.0
2014-04-23 13:30:00,22.15,22.25,22.1,22.17,41800.0,22.15,22.25,22.1,22.17,41800.0
2014-04-23 14:00:00,22.26,22.31,22.18,22.27,25400.0,22.26,22.31,22.18,22.27,25400.0
2014-04-23 14:30:00,22.23,22.29,22.21,22.28,36500.0,22.23,22.29,22.21,22.28,36500.0
2014-04-23 15:00:00,22.26,22.28,22.1,22.14,60300.0,22.26,22.28,22.1,22.14,60300.0
2014-04-23 15:30:00,22.11,22.18,22.1,22.16,86400.0,22.11,22.18,22.1,22.16,86400.0
2014-04-24 09:30:00,22.33,22.5,21.55,21.69,80200.0,22.33,22.5,21.55,21.69,80200.0
2014-04-24 10:00:00,21.69,21.76,21.21,21.52,125300.0,21.69,21.76,21.21,21.52,125300.0
2014-04-24 10:30:00,21.58,21.84,21.52,21.83,46500.0,21.58,21.84,21.52,21.83,46500.0
2014-04-24 11:00:00,21.85,21.9,21.67,21.79,29100.0,21.85,21.9,21.67,21.79,29100.0
2014-04-24 11:30:00,21.87,21.88,21.66,21.7,9700.0,21.87,21.88,21.66,21.7,9700.0
2014-04-24 12:00:00,21.73,21.75,21.61,21.73,44100.0,21.73,21.75,21.61,21.73,44100.0
2014-04-24 12:30:00,21.68,21.83,21.62,21.83,18100.0,21.68,21.83,21.62,21.83,18100.0
2014-04-24 13:00:00,21.83,21.86,21.58,21.65,35400.0,21.83,21.86,21.58,21.65,35400.0
2014-04-24 13:30:00,21.63,21.71,21.57,21.62,29200.0,21.63,21.71,21.57,21.62,29200.0
2014-04-24 14:00:00,21.58,21.65,21.28,21.29,81600.0,21.58,21.65,21.28,21.29,81600.0
2014-04-24 14:30:00,21.3,21.39,21.2,21.27,83800.0,21.3,21.39,21.2,21.27,83800.0
2014-04-24 15:00:00,21.27,21.31,21.13,21.13,131000.0,21.27,21.31,21.13,21.13,131000.0
2014-04-24 15:30:00,21.13,21.16,20.87,21.0,267400.0,21.13,21.16,20.87,21.0,267400.0
2014-04-25 09:30:00,20.7,20.85,20.41,20.48,127700.0,20.7,20.85,20.41,20.48,127700.0
2014-04-25 10:00:00,20.54,20.55,20.23,20.34,110400.0,20.54,20.55,20.23,20.34,110400.0
2014-04-25 10:30:00,20.36,20.37,20.22,20.24,55200.0,20.36,20.37,20.22,20.24,55200.0
2014-04-25 11:00:00,20.27,20.46,20.05,20.44,108200.0,20.27,20.46,20.05,20.44,108200.0
2014-04-25 11:30:00,20.42,20.43,20.14,20.19,36200.0,20.42,20.43,20.14,20.19,36200.0
2014-04-25 12:00:00,20.18,20.21,20.11,20.14,25000.0,20.18,20.21,20.11,20.14,25000.0
2014-04-25 12:30:00,20.11,20.15,19.82,19.92,115300.0,20.11,20.15,19.82,19.92,115300.0
2014-04-25 13:00:00,19.94,20.0,19.81,19.99,90900.0,19.94,20.0,19.81,19.99,90900.0
2014-04-25 13:30:00,19.97,20.04,19.9,20.03,59300.0,19.97,20.04,19.9,20.03,59300.0
2014-04-25 14:00:00,20.03,20.26,19.98,20.24,142200.0,20.03,20.26,19.98,20.24,142200.0
2014-04-25 14:30:00,20.24,20.24,19.97,19.97,143900.0,20.24,20.24,19.97,19.97,143900.0
2014-04-25 15:00:00,19.97,20.07,19.74,19.8,170300.0,19.97,20.07,19.74,19.8,170300.0
2014-04-25 15:30:00,19.8,19.91,19.61,19.74,364200.0,19.8,19.91,19.61,19.74,364200.0
2014-04-28 09:30:00,19.74,19.9,18.86,19.2,209100.0,19.74,19.9,18.86,19.2,209100.0
2014-04-28 10:00:00,19.19,19.33,18.87,19.03,258200.0,19.19,19.33,18.87,19.03,258200.0
2014-04-28 10:30:00,19.03,19.1,18.85,18.88,146800.0,19.03,19.1,18.85,18.88,146800.0
2014-04-28 11:00:00,18.92,19.13,18.75,18.81,179200.0,18.92,19.13,18.75,18.81,179200.0
2014-04-28 11:30:00,18.8,18.96,18.31,18.48,267100.0,18.8,18.96,18.31,18.48,267100.0
2014-04-28 12:00:00,18.45,18.58,18.19,18.51,205200.0,18.45,18.58,18.19,18.51,205200.0
2014-04-28 12:30:00,18.57,18.57,18.32,18.51,76600.0,18.57,18.57,18.32,18.51,76600.0
2014-04-28 13:00:00,18.5,18.67,18.49,18.61,153400.0,18.5,18.67,18.49,18.61,153400.0
2014-04-28 13:30:00,18.62,18.66,18.1,18.2,181500.0,18.62,18.66,18.1,18.2,181500.0
2014-04-28 14:00:00,18.19,18.36,17.85,18.23,181600.0,18.19,18.36,17.85,18.23,181600.0
2014-04-28 14:30:00,18.23,18.54,18.0,18.14,118100.0,18.23,18.54,18.0,18.14,118100.0
2014-04-28 15:00:00,18.14,18.94,18.13,18.78,324700.0,18.14,18.94,18.13,18.78,324700.0
2014-04-28 15:30:00,18.79,19.13,18.78,18.88,433200.0,18.79,19.13,18.78,18.88,433200.0
2014-04-29 09:30:00,19.0,19.0,18.4,18.4,151600.0,19.0,19.0,18.4,18.4,151600.0
2014-04-29 10:00:00,18.33,18.63,18.25,18.27,119100.0,18.33,18.63,18.25,18.27,119100.0
2014-04-29 10:30:00,18.29,18.87,18.25,18.69,88100.0,18.29,18.87,18.25,18.69,88100.0
2014-04-29 11:00:00,18.67,18.93,18.53,18.88,89700.0,18.67,18.93,18.53,18.88,89700.0
2014-04-29 11:30:00,18.9,19.14,18.89,19.03,126400.0,18.9,19.14,18.89,19.03,126400.0
2014-04-29 12:00:00,19.03,19.24,18.99,19.24,45700.0,19.03,19.24,18.99,19.24,45700.0
2014-04-29 12:30:00,19.24,19.34,19.09,19.1,121300.0,19.24,19.34,19.09,19.1,121300.0
2014-04-29 13:00:00,19.11,19.12,18.9,18.96,45200.0,19.11,19.12,18.9,18.96,45200.0
2014-04-29 13:30:00,18.96,19.09,18.96,19.07,23400.0,18.96,19.09,18.96,19.07,23400.0
2014-04-29 14:00:00,19.08,19.28,19.07,19.27,28700.0,19.08,19.28,19.07,19.27,28700.0
2014-04-29 14:30:00,19.27,19.38,18.87,18.89,64000.0,19.27,19.38,18.87,18.89,64000.0
2014-04-29 15:00:00,18.89,19.02,18.7,18.92,124200.0,18.89,19.02,18.7,18.92,124200.0
2014-04-29 15:30:00,18.95,19.0,18.67,18.68,238200.0,18.95,19.0,18.67,18.68,238200.0
2014-04-30 09:30:00,18.5,18.69,18.44,18.65,58600.0,18.5,18.69,18.44,18.65,58600.0
2014-04-30 10:00:00,18.66,18.79,18.6,18.7,88200.0,18.66,18.79,18.6,18.7,88200.0
2014-04-30 10:30:00,18.68,18.7,18.6,18.68,34500.0,18.68,18.7,18.6,18.68,34500.0
2014-04-30 11:00:00,18.69,18.69,18.46,18.48,86800.0,18.69,18.69,18.46,18.48,86800.0
2014-04-30 11:30:00,18.49,18.53,18.41,18.44,21700.0,18.49,18.53,18.41,18.44,21700.0
2014-04-30 12:00:00,18.44,18.53,18.27,18.37,24300.0,18.44,18.53,18.27,18.37,24300.0
2014-04-30 12:30:00,18.37,18.38,18.28,18.29,26300.0,18.37,18.38,18.28,18.29,26300.0
2014-04-30 13:00:00,18.29,18.48,18.21,18.48,55300.0,18.29,18.48,18.21,18.48,55300.0
2014-04-30 13:30:00,18.46,18.64,18.43,18.63,150600.0,18.46,18.64,18.43,18.63,150600.0
2014-04-30 14:00:00,18.63,18.78,18.54,18.64,115500.0,18.63,18.78,18.54,18.64,115500.0
2014-04-30 14:30:00,18.65,18.96,18.63,18.95,101900.0,18.65,18.96,18.63,18.95,101900.0
2014-04-30 15:00:00,18.95,19.1,18.92,19.09,234100.0,18.95,19.1,18.92,19.09,234100.0
2014-04-30 15:30:00,19.08,19.22,19.03,19.2,818300.0,19.08,19.22,19.03,19.2,818300.0
2014-05-01 09:30:00,19.0,19.58,18.95,19.42,79300.0,19.0,19.58,18.95,19.42,79300.0
2014-05-01 10:00:00,19.42,20.16,19.4,20.1,388700.0,19.42,20.16,19.4,20.1,388700.0
2014-05-01 10:30:00,20.09,20.22,19.88,20.11,181800.0,20.09,20.22,19.88,20.11,181800.0
2014-05-01 11:00:00,20.12,20.42,20.03,20.21,273300.0,20.12,20.42,20.03,20.21,273300.0
2014-05-01 11:30:00,20.21,20.3,20.09,20.14,137900.0,20.21,20.3,20.09,20.14,137900.0
2014-05-01 12:00:00,20.15,20.21,20.1,20.17,228800.0,20.15,20.21,20.1,20.17,228800.0
2014-05-01 12:30:00,20.18,20.19,19.95,20.03,116400.0,20.18,20.19,19.95,20.03,116400.0
2014-05-01 13:00:00,20.03,20.1,19.7,19.77,146800.0,20.03,20.1,19.7,19.77,146800.0
2014-05-01 13:30:00,19.76,19.85,19.5,19.65,91800.0,19.76,19.85,19.5,19.65,91800.0
2014-05-01 14:00:00,19.63,19.77,19.37,19.77,118700.0,19.63,19.77,19.37,19.77,118700.0
2014-05-01 14:30:00,19.76,19.9,19.68,19.81,118600.0,19.76,19.9,19.68,19.81,118600.0
2014-05-01 15:00:00,19.79,19.81,19.6,19.65,81900.0,19.79,19.81,19.6,19.65,81900.0
2014-05-01 15:30:00,19.66,19.73,19.55,19.59,225600.0,19.66,19.73,19.55,19.59,225600.0
2014-05-02 09:30:00,19.55,19.89,19.5,19.58,77800.0,19.55,19.89,19.5,19.58,77800.0
2014-05-02 10:00:00,19.58,19.94,19.56,19.75,53400.0,19.58,19.94,19.56,19.75,53400.0
2014-05-02 10:30:00,19.76,19.89,19.61,19.77,141000.0,19.76,19.89,19.61,19.77,141000.0
2014-05-02 11:00:00,19.78,19.87,19.67,19.67,43100.0,19.78,19.87,19.67,19.67,43100.0
2014-05-02 11:30:00,19.67,19.92,19.67,19.89,48100.0,19.67,19.92,19.67,19.89,48100.0
2014-05-02 12:00:00,19.87,19.87,19.74,19.82,49600.0,19.87,19.87,19.74,19.82,49600.0
2014-05-02 12:30:00,19.85,19.91,19.73,19.8,32800.0,19.85,19.91,19.73,19.8,32800.0
2014-05-02 13:00:00,19.84,19.89,19.73,19.76,36500.0,19.84,19.89,19.73,19.76,36500.0
2014-05-02 13:30:00,19.76,19.91,19.74,19.88,53100.0,19.76,19.91,19.74,19.88,53100.0
2014-05-02 14:00:00,19.89,19.9,19.81,19.82,20200.0,19.89,19.9,19.81,19.82,20200.0
2014-05-02 14:30:00,19.82,19.95,19.82,19.9,25200.0,19.82,19.95,19.82,19.9,25200.0
2014-05-02 15:00:00,19.91,19.95,19.78,19.78,37800.0,19.91,19.95,19.78,19.78,37800.0
2014-05-02 15:30:00,19.78,19.91,19.77,19.88,138100.0,19.78,19.91,19.77,19.88,138100.0
2014-05-05 09:30:00,19.67,20.01,19.53,20.0,79700.0,19.67,20.01,19.53,20.0,79700.0
2014-05-05 10:00:00,20.0,20.19,19.78,19.87,92100.0,20.0,20.19,19.78,19.87,92100.0
2014-05-05 10:30:00,19.86,19.97,19.83,19.84,19200.0,19.86,19.97,19.83,19.84,19200.0
2014-05-05 11:00:00,19.84,19.84,19.71,19.83,12800.0,19.84,19.84,19.71,19.83,12800.0
2014-05-05 11:30:00,19.83,19.92,19.7,19.89,23200.0,19.83,19.92,19.7,19.89,23200.0
2014-05-05 12:00:00,19.87,19.91,19.7,19.84,31100.0,19.87,19.91,19.7,19.84,31100.0
2014-05-05 12:30:00,19.82,19.87,19.79,19.85,41900.0,19.82,19.87,19.79,19.85,41900.0
2014-05-05 13:00:00,19.85,19.95,19.85,19.86,41200.0,19.85,19.95,19.85,19.86,41200.0
2014-05-05 13:30:00,19.84,19.88,19.8,19.82,13200.0,19.84,19.88,19.8,19.82,13200.0
2014-05-05 14:00:00,19.82,19.89,19.75,19.79,10400.0,19.82,19.89,19.75,19.79,10400.0
2014-05-05 14:30:00,19.79,19.89,19.77,19.84,10200.0,19.79,19.89,19.77,19.84,10200.0
2014-05-05 15:00:00,19.85,19.85,19.72,19.77,33100.0,19.85,19.85,19.72,19.77,33100.0
2014-05-05 15:30:00,19.78,19.79,19.57,19.66,121000.0,19.78,19.79,19.57,19.66,121000.0
2014-05-06 09:30:00,19.54,19.71,19.45,19.63,59400.0,19.54,19.71,19.45,19.63,59400.0
2014-05-06 10:00:00,19.62,19.74,19.52,19.74,53100.0,19.62,19.74,19.52,19.74,53100.0
2014-05-06 10:30:00,19.73,19.78,19.63,19.71,50000.0,19.73,19.78,19.63,19.71,50000.0
2014-05-06 11:00:00,19.69,19.72,19.46,19.67,56500.0,19.69,19.72,19.46,19.67,56500.0
2014-05-06 11:30:00,19.65,19.8,19.63,19.74,21000.0,19.65,19.8,19.63,19.74,21000.0
2014-05-06 12:00:00,19.72,19.79,19.65,19.72,151400.0,19.72,19.79,19.65,19.72,151400.0
2014-05-06 12:30:00,19.71,19.76,19.67,19.71,51000.0,19.71,19.76,19.67,19.71,51000.0
2014-05-06 13:00:00,19.72,19.73,19.22,19.3,60000.0,19.72,19.73,19.22,19.3,60000.0
2014-05-06 13:30:00,19.31,19.43,19.16,19.28,116300.0,19.31,19.43,19.16,19.28,116300.0
2014-05-06 14:00:00,19.27,19.53,19.13,19.27,79700.0,19.27,19.53,19.13,19.27,79700.0
2014-05-06 14:30:00,19.27,19.3,19.12,19.26,58800.0,19.27,19.3,19.12,19.26,58800.0
2014-05-06 15:00:00,19.28,19.35,19.2,19.34,53100.0,19.28,19.35,19.2,19.34,53100.0
2014-05-06 15:30:00,19.33,19.37,19.27,19.27,112700.0,19.33,19.37,19.27,19.27,112700.0
2014-05-07 09:30:00,19.21,19.28,18.68,18.71,175000.0,19.21,19.28,18.68,18.71,175000.0
2014-05-07 10:00:00,18.69,18.76,17.72,17.8,441700.0,18.69,18.76,17.72,17.8,441700.0
2014-05-07 10:30:00,17.8,17.97,17.36,17.4,445000.0,17.8,17.97,17.36,17.4,445000.0
2014-05-07 11:00:00,17.41,17.55,17.4,17.41,136800.0,17.41,17.55,17.4,17.41,136800.0
2014-05-07 11:30:00,17.41,17.55,17.11,17.37,165800.0,17.41,17.55,17.11,17.37,165800.0
2014-05-07 12:00:00,17.36,17.63,17.36,17.5,117100.0,17.36,17.63,17.36,17.5,117100.0
2014-05-07 12:30:00,17.5,17.63,17.5,17.55,68200.0,17.5,17.63,17.5,17.55,68200.0
2014-05-07 13:00:00,17.55,17.61,17.52,17.6,46600.0,17.55,17.61,17.52,17.6,46600.0
2014-05-07 13:30:00,17.6,17.8,17.6,17.71,129900.0,17.6,17.8,17.6,17.71,129900.0
2014-05-07 14:00:00,17.71,17.77,17.68,17.69,140900.0,17.71,17.77,17.68,17.69,140900.0
2014-05-07 14:30:00,17.7,17.79,17.7,17.76,78300.0,17.7,17.79,17.7,17.76,78300.0
2014-05-07 15:00:00,17.76,17.77,17.65,17.69,103600.0,17.76,17.77,17.65,17.69,103600.0
2014-05-07 15:30:00,17.69,17.89,17.65,17.86,236400.0,17.69,17.89,17.65,17.86,236400.0
2014-05-08 09:30:00,17.84,18.14,17.68,18.04,45400.0,17.84,18.14,17.68,18.04,45400.0
2014-05-08 10:00:00,18.09,18.12,17.91,18.08,41100.0,18.09,18.12,17.91,18.08,41100.0
2014-05-08 10:30:00,18.1,18.14,18.1,18.13,35900.0,18.1,18.14,18.1,18.13,35900.0
2014-05-08 11:00:00,18.13,18.49,18.12,18.39,67800.0,18.13,18.49,18.12,18.39,67800.0
2014-05-08 11:30:00,18.39,18.51,18.37,18.39,67300.0,18.39,18.51,18.37,18.39,67300.0
2014-05-08 12:00:00,18.41,18.5,18.41,18.43,23400.0,18.41,18.5,18.41,18.43,23400.0
2014-05-08 12:30:00,18.42,18.5,18.19,18.21,20300.0,18.42,18.5,18.19,18.21,20300.0
2014-05-08 13:00:00,18.21,18.35,18.19,18.27,56400.0,18.21,18.35,18.19,18.27,56400.0
2014-05-08 13:30:00,18.27,18.34,17.88,17.9,65700.0,18.27,18.34,17.88,17.9,65700.0
2014-05-08 14:00:00,17.89,17.92,17.71,17.82,57800.0,17.89,17.92,17.71,17.82,57800.0
2014-05-08 14:30:00,17.82,17.82,17.64,17.68,118500.0,17.82,17.82,17.64,17.68,118500.0
2014-05-08 15:00:00,17.7,17.83,17.66,17.82,95100.0,17.7,17.83,17.66,17.82,95100.0
2014-05-08 15:30:00,17.82,18.0,17.8,17.9,189600.0,17.82,18.0,17.8,17.9,189600.0
2014-05-09 09:30:00,17.83,18.16,17.67,18.08,37600.0,17.83,18.16,17.67,18.08,37600.0
2014-05-09 10:00:00,18.05,18.36,18.02,18.25,42600.0,18.05,18.36,18.02,18.25,42600.0
2014-05-09 10:30:00,18.13,18.21,18.02,18.09,32500.0,18.13,18.21,18.02,18.09,32500.0
2014-05-09 11:00:00,18.09,18.21,17.99,18.09,29100.0,18.09,18.21,17.99,18.09,29100.0
2014-05-09 11:30:00,18.13,18.27,18.09,18.2,22800.0,18.13,18.27,18.09,18.2,22800.0
2014-05-09 12:00:00,18.19,18.27,18.09,18.27,20100.0,18.19,18.27,18.09,18.27,20100.0
2014-05-09 12:30:00,18.25,18.33,18.15,18.21,13900.0,18.25,18.33,18.15,18.21,13900.0
2014-05-09 13:00:00,18.17,18.22,18.1,18.12,8500.0,18.17,18.22,18.1,18.12,8500.0
2014-05-09 13:30:00,18.17,18.27,18.04,18.12,28000.0,18.17,18.27,18.04,18.12,28000.0
2014-05-09 14:00:00,18.09,18.25,18.09,18.21,49300.0,18.09,18.25,18.09,18.21,49300.0
2014-05-09 14:30:00,18.16,18.28,18.16,18.18,32700.0,18.16,18.28,18.16,18.18,32700.0
2014-05-09 15:00:00,18.18,18.25,18.16,18.21,23700.0,18.18,18.25,18.16,18.21,23700.0
2014-05-09 15:30:00,18.2,18.26,18.13,18.24,113500.0,18.2,18.26,18.13,18.24,113500.0
2014-05-12 09:30:00,18.28,18.55,18.23,18.48,40500.0,18.28,18.55,18.23,18.48,40500.0
2014-05-12 10:00:00,18.49,18.76,18.42,18.7,45700.0,18.49,18.76,18.42,18.7,45700.0
2014-05-12 10:30:00,18.7,18.76,18.54,18.58,36300.0,18.7,18.76,18.54,18.58,36300.0
2014-05-12 11:00:00,18.57,18.65,18.57,18.63,14300.0,18.57,18.65,18.57,18.63,14300.0
2014-05-12 11:30:00,18.62,18.64,18.58,18.6,17700.0,18.62,18.64,18.58,18.6,17700.0
2014-05-12 12:00:00,18.59,18.75,18.58,18.74,51800.0,18.59,18.75,18.58,18.74,51800.0
2014-05-12 12:30:00,18.71,18.83,18.68,18.83,44000.0,18.71,18.83,18.68,18.83,44000.0
2014-05-12 13:00:00,18.83,18.98,18.75,18.92,48900.0,18.83,18.98,18.75,18.92,48900.0
2014-05-12 13:30:00,18.92,18.99,18.89,18.89,15800.0,18.92,18.99,18.89,18.89,15800.0
2014-05-12 14:00:00,18.89,18.89,18.82,18.85,17300.0,18.89,18.89,18.82,18.85,17300.0
2014-05-12 14:30:00,18.84,18.87,18.8,18.87,13000.0,18.84,18.87,18.8,18.87,13000.0
2014-05-12 15:00:00,18.86,19.11,18.86,18.9,84400.0,18.86,19.11,18.86,18.9,84400.0
2014-05-12 15:30:00,18.91,19.07,18.89,19.04,125300.0,18.91,19.07,18.89,19.04,125300.0
2014-05-13 09:30:00,19.0,19.1,18.66,18.75,50800.0,19.0,19.1,18.66,18.75,50800.0
2014-05-13 10:00:00,18.75,18.94,18.71,18.87,28000.0,18.75,18.94,18.71,18.87,28000.0
2014-05-13 10:30:00,18.88,19.09,18.84,19.05,21400.0,18.88,19.09,18.84,19.05,21400.0
2014-05-13 11:00:00,19.03,19.15,18.83,18.95,33100.0,19.03,19.15,18.83,18.95,33100.0
2014-05-13 11:30:00,18.83,18.9,18.5,18.5,44000.0,18.83,18.9,18.5,18.5,44000.0
2014-05-13 12:00:00,18.5,18.69,18.46,18.6,32800.0,18.5,18.69,18.46,18.6,32800.0
2014-05-13 12:30:00,18.54,18.61,18.49,18.55,12900.0,18.54,18.61,18.49,18.55,12900.0
2014-05-13 13:00:00,18.6,18.6,18.5,18.51,7900.0,18.6,18.6,18.5,18.51,7900.0
2014-05-13 13:30:00,18.53,18.68,18.43,18.58,35200.0,18.53,18.68,18.43,18.58,35200.0
2014-05-13 14:00:00,18.6,18.64,18.52,18.52,5600.0,18.6,18.64,18.52,18.52,5600.0
2014-05-13 14:30:00,18.53,18.66,18.48,18.54,12000.0,18.53,18.66,18.48,18.54,12000.0
2014-05-13 15:00:00,18.51,18.58,18.46,18.58,24400.0,18.51,18.58,18.46,18.58,24400.0
2014-05-13 15:30:00,18.58,18.73,18.16,18.34,164800.0,18.58,18.73,18.16,18.34,164800.0
2014-05-14 09:30:00,18.2,18.32,17.66,18.14,108400.0,18.2,18.32,17.66,18.14,108400.0
2014-05-14 10:00:00,18.13,18.46,18.04,18.43,105600.0,18.13,18.46,18.04,18.43,105600.0
2014-05-14 10:30:00,18.45,18.5,18.19,18.23,25100.0,18.45,18.5,18.19,18.23,25100.0
2014-05-14 11:00:00,18.28,18.47,18.27,18.36,37900.0,18.28,18.47,18.27,18.36,37900.0
2014-05-14 11:30:00,18.36,18.36,18.21,18.27,8400.0,18.36,18.36,18.21,18.27,8400.0
2014-05-14 12:00:00,18.27,18.33,18.25,18.32,8000.0,18.27,18.33,18.25,18.32,8000.0
2014-05-14 12:30:00,18.32,18.41,18.25,18.27,15800.0,18.32,18.41,18.25,18.27,15800.0
2014-05-14 13:00:00,18.27,18.33,18.25,18.26,7600.0,18.27,18.33,18.25,18.26,7600.0
2014-05-14 13:30:00,18.26,18.43,18.26,18.39,82700.0,18.26,18.43,18.26,18.39,82700.0
2014-05-14 14:00:00,18.39,18.42,18.37,18.38,85200.0,18.39,18.42,18.37,18.38,85200.0
2014-05-14 14:30:00,18.37,18.4,18.26,18.26,47500.0,18.37,18.4,18.26,18.26,47500.0
2014-05-14 15:00:00,18.25,18.29,18.16,18.23,38000.0,18.25,18.29,18.16,18.23,38000.0
2014-05-14 15:30:00,18.24,18.31,18.17,18.22,55500.0,18.24,18.31,18.17,18.22,55500.0
2014-05-15 09:30:00,18.15,18.2,17.79,17.84,23500.0,18.15,18.2,17.79,17.84,23500.0
2014-05-15 10:00:00,17.84,18.32,17.76,18.07,62200.0,17.84,18.32,17.76,18.07,62200.0
2014-05-15 10:30:00,18.07,18.5,18.07,18.26,81000.0,18.07,18.5,18.07,18.26,81000.0
2014-05-15 11:00:00,18.26,18.46,18.21,18.31,38000.0,18.26,18.46,18.21,18.31,38000.0
2014-05-15 11:30:00,18.31,18.47,18.3,18.44,26500.0,18.31,18.47,18.3,18.44,26500.0
2014-05-15 12:00:00,18.44,18.46,18.4,18.46,18600.0,18.44,18.46,18.4,18.46,18600.0
2014-05-15 12:30:00,18.45,18.57,18.36,18.56,48000.0,18.45,18.57,18.36,18.56,48000.0
2014-05-15 13:00:00,18.56,18.6,18.55,18.6,15400.0,18.56,18.6,18.55,18.6,15400.0
2014-05-15 13:30:00,18.59,18.7,18.58,18.68,18300.0,18.59,18.7,18.58,18.68,18300.0
2014-05-15 14:00:00,18.67,18.8,18.65,18.76,37500.0,18.67,18.8,18.65,18.76,37500.0
2014-05-15 14:30:00,18.75,18.8,18.71,18.72,39900.0,18.75,18.8,18.71,18.72,39900.0
2014-05-15 15:00:00,18.72,18.73,18.52,18.66,53400.0,18.72,18.73,18.52,18.66,53400.0
2014-05-15 15:30:00,18.67,18.7,18.61,18.68,76700.0,18.67,18.7,18.61,18.68,76700.0
2014-05-16 09:30:00,18.7,18.7,18.4,18.7,8000.0,18.7,18.7,18.4,18.7,8000.0
2014-05-16 10:00:00,18.75,18.75,18.46,18.5,17800.0,18.75,18.75,18.46,18.5,17800.0
2014-05-16 10:30:00,18.48,19.01,18.48,18.81,72300.0,18.48,19.01,18.48,18.81,72300.0
2014-05-16 11:00:00,18.8,18.9,18.75,18.86,17900.0,18.8,18.9,18.75,18.86,17900.0
2014-05-16 11:30:00,18.83,18.96,18.83,18.93,15900.0,18.83,18.96,18.83,18.93,15900.0
2014-05-16 12:00:00,18.9,18.9,18.7,18.76,27100.0,18.9,18.9,18.7,18.76,27100.0
2014-05-16 12:30:00,18.71,18.8,18.65,18.77,8300.0,18.71,18.8,18.65,18.77,8300.0
2014-05-16 13:00:00,18.74,18.98,18.73,18.94,19700.0,18.74,18.98,18.73,18.94,19700.0
2014-05-16 13:30:00,18.93,18.98,18.84,18.89,11100.0,18.93,18.98,18.84,18.89,11100.0
2014-05-16 14:00:00,18.93,18.96,18.84,18.94,66100.0,18.93,18.96,18.84,18.94,66100.0
2014-05-16 14:30:00,18.93,19.15,18.92,19.14,88200.0,18.93,19.15,18.92,19.14,88200.0
2014-05-16 15:00:00,19.13,19.33,19.08,19.12,234700.0,19.13,19.33,19.08,19.12,234700.0
2014-05-16 15:30:00,19.12,19.37,19.12,19.32,316600.0,19.12,19.37,19.12,19.32,316600.0
2014-05-19 09:30:00,19.19,19.47,19.04,19.29,50100.0,19.19,19.47,19.04,19.29,50100.0
2014-05-19 10:00:00,19.31,19.48,19.28,19.45,27300.0,19.31,19.48,19.28,19.45,27300.0
2014-05-19 10:30:00,19.43,19.54,19.4,19.52,25900.0,19.43,19.54,19.4,19.52,25900.0
2014-05-19 11:00:00,19.51,19.53,19.47,19.48,16800.0,19.51,19.53,19.47,19.48,16800.0
2014-05-19 11:30:00,19.46,19.49,19.41,19.42,21800.0,19.46,19.49,19.41,19.42,21800.0
2014-05-19 12:00:00,19.42,19.43,19.36,19.39,11900.0,19.42,19.43,19.36,19.39,11900.0
2014-05-19 12:30:00,19.39,19.4,19.32,19.4,13300.0,19.39,19.4,19.32,19.4,13300.0
2014-05-19 13:00:00,19.39,19.44,19.38,19.42,11200.0,19.39,19.44,19.38,19.42,11200.0
2014-05-19 13:30:00,19.41,19.43,19.26,19.32,90300.0,19.41,19.43,19.26,19.32,90300.0
2014-05-19 14:00:00,19.32,19.32,19.17,19.23,32600.0,19.32,19.32,19.17,19.23,32600.0
2014-05-19 14:30:00,19.23,19.25,19.19,19.21,23200.0,19.23,19.25,19.19,19.21,23200.0
2014-05-19 15:00:00,19.21,19.22,19.2,19.21,18700.0,19.21,19.22,19.2,19.21,18700.0
2014-05-19 15:30:00,19.22,19.26,19.16,19.22,130600.0,19.22,19.26,19.16,19.22,130600.0
2014-05-20 09:30:00,19.22,19.38,19.22,19.31,40800.0,19.22,19.38,19.22,19.31,40800.0
2014-05-20 10:00:00,19.29,19.56,19.29,19.52,27100.0,19.29,19.56,19.29,19.52,27100.0
2014-05-20 10:30:00,19.51,19.75,19.5,19.65,32400.0,19.51,19.75,19.5,19.65,32400.0
2014-05-20 11:00:00,19.67,19.71,19.6,19.7,23300.0,19.67,19.71,19.6,19.7,23300.0
2014-05-20 11:30:00,19.68,20.04,19.68,19.95,123100.0,19.68,20.04,19.68,19.95,123100.0
2014-05-20 12:00:00,19.93,19.96,19.75,19.88,111500.0,19.93,19.96,19.75,19.88,111500.0
2014-05-20 12:30:00,19.86,20.0,19.83,19.95,34800.0,19.86,20.0,19.83,19.95,34800.0
2014-05-20 13:00:00,19.95,19.97,19.75,19.83,38100.0,19.95,19.97,19.75,19.83,38100.0
2014-05-20 13:30:00,19.82,19.93,19.61,19.73,27800.0,19.82,19.93,19.61,19.73,27800.0
2014-05-20 14:00:00,19.73,19.9,19.73,19.84,23000.0,19.73,19.9,19.73,19.84,23000.0
2014-05-20 14:30:00,19.83,19.84,19.81,19.84,16100.0,19.83,19.84,19.81,19.84,16100.0
2014-05-20 15:00:00,19.85,19.91,19.83,19.88,16400.0,19.85,19.91,19.83,19.88,16400.0
2014-05-20 15:30:00,19.9,19.94,19.87,19.9,51600.0,19.9,19.94,19.87,19.9,51600.0
2014-05-21 09:30:00,20.24,20.3,19.79,19.85,246100.0,20.24,20.3,19.79,19.85,246100.0
2014-05-21 10:00:00,19.84,19.97,19.75,19.93,50200.0,19.84,19.97,19.75,19.93,50200.0
2014-05-21 10:30:00,19.91,20.01,19.79,19.79,41900.0,19.91,20.01,19.79,19.79,41900.0
2014-05-21 11:00:00,19.76,19.85,19.76,19.8,36700.0,19.76,19.85,19.76,19.8,36700.0
2014-05-21 11:30:00,19.78,19.89,19.78,19.89,33600.0,19.78,19.89,19.78,19.89,33600.0
2014-05-21 12:00:00,19.87,20.0,19.78,19.9,36700.0,19.87,20.0,19.78,19.9,36700.0
2014-05-21 12:30:00,19.92,20.13,19.89,19.96,40800.0,19.92,20.13,19.89,19.96,40800.0
2014-05-21 13:00:00,19.96,20.02,19.94,19.94,16300.0,19.96,20.02,19.94,19.94,16300.0
2014-05-21 13:30:00,19.93,19.96,19.9,19.92,31400.0,19.93,19.96,19.9,19.92,31400.0
2014-05-21 14:00:00,19.92,20.0,19.85,19.92,51000.0,19.92,20.0,19.85,19.92,51000.0
2014-05-21 14:30:00,19.92,19.98,19.89,19.98,21800.0,19.92,19.98,19.89,19.98,21800.0
2014-05-21 15:00:00,19.98,20.0,19.95,19.97,48300.0,19.98,20.0,19.95,19.97,48300.0
2014-05-21 15:30:00,19.98,19.99,19.76,19.8,100300.0,19.98,19.99,19.76,19.8,100300.0
2014-05-22 09:30:00,19.67,20.5,19.55,20.49,140700.0,19.67,20.5,19.55,20.49,140700.0
2014-05-22 10:00:00,20.47,20.47,20.22,20.33,59500.0,20.47,20.47,20.22,20.33,59500.0
2014-05-22 10:30:00,20.28,20.65,20.27,20.4,70100.0,20.28,20.65,20.27,20.4,70100.0
2014-05-22 11:00:00,20.4,20.6,20.36,20.44,84000.0,20.4,20.6,20.36,20.44,84000.0
2014-05-22 11:30:00,20.42,20.5,20.34,20.5,47000.0,20.42,20.5,20.34,20.5,47000.0
2014-05-22 12:00:00,20.5,20.77,20.48,20.71,124400.0,20.5,20.77,20.48,20.71,124400.0
2014-05-22 12:30:00,20.73,20.78,20.59,20.7,99300.0,20.73,20.78,20.59,20.7,99300.0
2014-05-22 13:00:00,20.71,20.75,20.69,20.74,47000.0,20.71,20.75,20.69,20.74,47000.0
2014-05-22 13:30:00,20.74,20.74,20.44,20.5,51700.0,20.74,20.74,20.44,20.5,51700.0
2014-05-22 14:00:00,20.52,20.52,20.22,20.3,36500.0,20.52,20.52,20.22,20.3,36500.0
2014-05-22 14:30:00,20.3,20.3,20.14,20.21,63400.0,20.3,20.3,20.14,20.21,63400.0
2014-05-22 15:00:00,20.22,20.31,20.05,20.22,56200.0,20.22,20.31,20.05,20.22,56200.0
2014-05-22 15:30:00,20.22,20.23,20.05,20.14,150600.0,20.22,20.23,20.05,20.14,150600.0
2014-05-23 09:30:00,20.15,20.41,19.88,20.41,21300.0,20.15,20.41,19.88,20.41,21300.0
2014-05-23 10:00:00,20.39,20.79,20.29,20.77,88200.0,20.39,20.79,20.29,20.77,88200.0
2014-05-23 10:30:00,20.77,20.92,20.7,20.79,75500.0,20.77,20.92,20.7,20.79,75500.0
2014-05-23 11:00:00,20.78,20.92,20.75,20.88,73900.0,20.78,20.92,20.75,20.88,73900.0
2014-05-23 11:30:00,20.89,21.02,20.86,20.95,59200.0,20.89,21.02,20.86,20.95,59200.0
2014-05-23 12:00:00,20.95,20.99,20.92,20.97,41900.0,20.95,20.99,20.92,20.97,41900.0
2014-05-23 12:30:00,20.95,21.25,20.95,21.22,67700.0,20.95,21.25,20.95,21.22,67700.0
2014-05-23 13:00:00,21.22,21.26,21.08,21.2,75700.0,21.22,21.26,21.08,21.2,75700.0
2014-05-23 13:30:00,21.19,21.35,21.15,21.23,60900.0,21.19,21.35,21.15,21.23,60900.0
2014-05-23 14:00:00,21.23,21.28,21.13,21.24,91600.0,21.23,21.28,21.13,21.24,91600.0
2014-05-23 14:30:00,21.24,21.28,21.2,21.25,21900.0,21.24,21.28,21.2,21.25,21900.0
2014-05-23 15:00:00,21.25,21.27,21.14,21.18,76700.0,21.25,21.27,21.14,21.18,76700.0
2014-05-23 15:30:00,21.18,21.26,21.12,21.15,88300.0,21.18,21.26,21.12,21.15,88300.0
2014-05-27 09:30:00,21.26,21.52,21.0,21.1,92200.0,21.26,21.52,21.0,21.1,92200.0
2014-05-27 10:00:00,21.08,21.35,21.06,21.3,47400.0,21.08,21.35,21.06,21.3,47400.0
2014-05-27 10:30:00,21.32,21.35,21.14,21.15,60500.0,21.32,21.35,21.14,21.15,60500.0
2014-05-27 11:00:00,21.15,21.26,21.15,21.15,28800.0,21.15,21.26,21.15,21.15,28800.0
2014-05-27 11:30:00,21.17,21.31,21.17,21.23,35600.0,21.17,21.31,21.17,21.23,35600.0
2014-05-27 12:00:00,21.19,21.27,21.1,21.12,37200.0,21.19,21.27,21.1,21.12,37200.0
2014-05-27 12:30:00,21.11,21.13,21.07,21.09,31300.0,21.11,21.13,21.07,21.09,31300.0
2014-05-27 13:00:00,21.08,21.13,21.06,21.08,24500.0,21.08,21.13,21.06,21.08,24500.0
2014-05-27 13:30:00,21.08,21.1,20.99,21.06,49500.0,21.08,21.1,20.99,21.06,49500.0
2014-05-27 14:00:00,21.06,21.08,20.93,21.06,27100.0,21.06,21.08,20.93,21.06,27100.0
2014-05-27 14:30:00,21.07,21.12,21.0,21.12,91400.0,21.07,21.12,21.0,21.12,91400.0
2014-05-27 15:00:00,21.12,21.2,21.08,21.14,90100.0,21.12,21.2,21.08,21.14,90100.0
2014-05-27 15:30:00,21.14,21.21,20.99,21.11,181100.0,21.14,21.21,20.99,21.11,181100.0
2014-05-28 09:30:00,21.93,22.0,21.33,21.35,204300.0,21.93,22.0,21.33,21.35,204300.0
2014-05-28 10:00:00,21.35,21.41,20.89,21.13,180600.0,21.35,21.41,20.89,21.13,180600.0
2014-05-28 10:30:00,21.13,21.13,20.82,20.97,63000.0,21.13,21.13,20.82,20.97,63000.0
2014-05-28 11:00:00,20.96,21.56,20.95,21.55,116400.0,20.96,21.56,20.95,21.55,116400.0
2014-05-28 11:30:00,21.54,21.81,21.47,21.71,130300.0,21.54,21.81,21.47,21.71,130300.0
2014-05-28 12:00:00,21.68,21.73,21.58,21.59,52000.0,21.68,21.73,21.58,21.59,52000.0
2014-05-28 12:30:00,21.59,21.65,21.39,21.41,75400.0,21.59,21.65,21.39,21.41,75400.0
2014-05-28 13:00:00,21.42,21.6,21.36,21.51,42800.0,21.42,21.6,21.36,21.51,42800.0
2014-05-28 13:30:00,21.51,21.64,21.44,21.57,43300.0,21.51,21.64,21.44,21.57,43300.0
2014-05-28 14:00:00,21.55,21.66,21.53,21.62,42000.0,21.55,21.66,21.53,21.62,42000.0
2014-05-28 14:30:00,21.6,21.73,21.57,21.7,58600.0,21.6,21.73,21.57,21.7,58600.0
2014-05-28 15:00:00,21.71,22.04,21.71,21.99,175600.0,21.71,22.04,21.71,21.99,175600.0
2014-05-28 15:30:00,21.98,22.01,21.78,21.89,195300.0,21.98,22.01,21.78,21.89,195300.0
2014-05-29 09:30:00,22.0,22.24,21.81,22.08,161400.0,22.0,22.24,21.81,22.08,161400.0
2014-05-29 10:00:00,22.07,22.07,21.61,21.86,92100.0,22.07,22.07,21.61,21.86,92100.0
2014-05-29 10:30:00,21.86,22.11,21.86,22.09,138100.0,21.86,22.11,21.86,22.09,138100.0
2014-05-29 11:00:00,22.11,22.22,22.0,22.05,121700.0,22.11,22.22,22.0,22.05,121700.0
2014-05-29 11:30:00,22.04,22.26,22.01,22.11,126800.0,22.04,22.26,22.01,22.11,126800.0
2014-05-29 12:00:00,22.14,22.14,21.87,21.88,101800.0,22.14,22.14,21.87,21.88,101800.0
2014-05-29 12:30:00,21.9,22.0,21.86,21.87,60300.0,21.9,22.0,21.86,21.87,60300.0
2014-05-29 13:00:00,21.87,21.97,21.43,21.44,303400.0,21.87,21.97,21.43,21.44,303400.0
2014-05-29 13:30:00,21.44,21.77,21.34,21.69,70300.0,21.44,21.77,21.34,21.69,70300.0
2014-05-29 14:00:00,21.68,21.97,21.68,21.91,80700.0,21.68,21.97,21.68,21.91,80700.0
2014-05-29 14:30:00,21.93,22.09,21.91,22.04,93000.0,21.93,22.09,21.91,22.04,93000.0
2014-05-29 15:00:00,22.03,22.12,21.82,22.05,139300.0,22.03,22.12,21.82,22.05,139300.0
2014-05-29 15:30:00,22.03,22.12,21.96,22.05,306900.0,22.03,22.12,21.96,22.05,306900.0
2014-05-30 09:30:00,22.83,23.25,22.32,22.56,1014300.0,22.83,23.25,22.32,22.56,1014300.0
2014-05-30 10:00:00,22.64,22.8,21.57,21.63,434600.0,22.64,22.8,21.57,21.63,434600.0
2014-05-30 10:30:00,21.64,21.76,21.16,21.4,289700.0,21.64,21.76,21.16,21.4,289700.0
2014-05-30 11:00:00,21.4,21.77,21.4,21.6,131600.0,21.4,21.77,21.4,21.6,131600.0
2014-05-30 11:30:00,21.6,21.6,21.3,21.38,74800.0,21.6,21.6,21.3,21.38,74800.0
2014-05-30 12:00:00,21.36,21.5,20.99,21.0,103600.0,21.36,21.5,20.99,21.0,103600.0
2014-05-30 12:30:00,21.01,21.03,20.38,20.41,228100.0,21.01,21.03,20.38,20.41,228100.0
2014-05-30 13:00:00,20.39,20.45,20.05,20.23,180800.0,20.39,20.45,20.05,20.23,180800.0
2014-05-30 13:30:00,20.22,20.41,20.07,20.33,202500.0,20.22,20.41,20.07,20.33,202500.0
2014-05-30 14:00:00,20.33,20.65,20.33,20.49,160800.0,20.33,20.65,20.33,20.49,160800.0
2014-05-30 14:30:00,20.54,20.69,20.45,20.51,219100.0,20.54,20.69,20.45,20.51,219100.0
2014-05-30 15:00:00,20.53,20.61,20.51,20.59,95000.0,20.53,20.61,20.51,20.59,95000.0
2014-05-30 15:30:00,20.58,21.08,20.55,20.95,516600.0,20.58,21.08,20.55,20.95,516600.0
2014-06-02 09:30:00,20.81,20.94,19.88,20.0,209400.0,20.81,20.94,19.88,20.0,209400.0
2014-06-02 10:00:00,19.98,20.3,19.96,20.14,111600.0,19.98,20.3,19.96,20.14,111600.0
2014-06-02 10:30:00,20.13,20.2,19.91,20.02,90500.0,20.13,20.2,19.91,20.02,90500.0
2014-06-02 11:00:00,20.03,20.21,20.03,20.2,100400.0,20.03,20.21,20.03,20.2,100400.0
2014-06-02 11:30:00,20.21,20.53,20.13,20.51,137800.0,20.21,20.53,20.13,20.51,137800.0
2014-06-02 12:00:00,20.51,20.57,20.12,20.14,85500.0,20.51,20.57,20.12,20.14,85500.0
2014-06-02 12:30:00,20.14,20.17,20.04,20.04,94400.0,20.14,20.17,20.04,20.04,94400.0
2014-06-02 13:00:00,20.04,20.18,20.02,20.18,52800.0,20.04,20.18,20.02,20.18,52800.0
2014-06-02 13:30:00,20.15,20.18,19.9,19.95,78100.0,20.15,20.18,19.9,19.95,78100.0
2014-06-02 14:00:00,19.94,20.02,19.9,19.94,64700.0,19.94,20.02,19.9,19.94,64700.0
2014-06-02 14:30:00,19.94,20.04,19.86,19.88,98200.0,19.94,20.04,19.86,19.88,98200.0
2014-06-02 15:00:00,19.88,19.9,19.77,19.82,121600.0,19.88,19.9,19.77,19.82,121600.0
2014-06-02 15:30:00,19.82,19.86,19.7,19.84,263200.0,19.82,19.86,19.7,19.84,263200.0
2014-06-03 09:30:00,19.66,20.1,19.51,20.06,88300.0,19.66,20.1,19.51,20.06,88300.0
2014-06-03 10:00:00,20.12,20.25,19.82,20.25,86600.0,20.12,20.25,19.82,20.25,86600.0
2014-06-03 10:30:00,20.21,20.32,20.01,20.09,47100.0,20.21,20.32,20.01,20.09,47100.0
2014-06-03 11:00:00,20.07,20.15,19.99,20.0,33500.0,20.07,20.15,19.99,20.0,33500.0
2014-06-03 11:30:00,19.99,20.06,19.83,19.99,75600.0,19.99,20.06,19.83,19.99,75600.0
2014-06-03 12:00:00,20.01,20.15,19.99,20.01,15900.0,20.01,20.15,19.99,20.01,15900.0
2014-06-03 12:30:00,20.05,20.17,19.98,20.06,21300.0,20.05,20.17,19.98,20.06,21300.0
2014-06-03 13:00:00,20.04,20.24,20.04,20.2,20500.0,20.04,20.24,20.04,20.2,20500.0
2014-06-03 13:30:00,20.22,20.26,20.12,20.12,18700.0,20.22,20.26,20.12,20.12,18700.0
2014-06-03 14:00:00,20.15,20.22,20.02,20.14,50600.0,20.15,20.22,20.02,20.14,50600.0
2014-06-03 14:30:00,20.17,20.17,20.08,20.13,30100.0,20.17,20.17,20.08,20.13,30100.0
2014-06-03 15:00:00,20.12,20.22,20.1,20.2,29200.0,20.12,20.22,20.1,20.2,29200.0
2014-06-03 15:30:00,20.19,20.21,20.01,20.05,186900.0,20.19,20.21,20.01,20.05,186900.0
2014-06-04 09:30:00,19.87,20.0,19.64,19.96,78700.0,19.87,20.0,19.64,19.96,78700.0
2014-06-04 10:00:00,20.0,20.0,19.8,19.91,36400.0,20.0,20.0,19.8,19.91,36400.0
2014-06-04 10:30:00,19.94,19.99,19.83,19.96,23600.0,19.94,19.99,19.83,19.96,23600.0
2014-06-04 11:00:00,19.96,20.05,19.91,20.02,31000.0,19.96,20.05,19.91,20.02,31000.0
2014-06-04 11:30:00,20.03,20.08,19.98,20.0,29400.0,20.03,20.08,19.98,20.0,29400.0
2014-06-04 12:00:00,19.99,20.1,19.97,20.0,41500.0,19.99,20.1,19.97,20.0,41500.0
2014-06-04 12:30:00,20.0,20.04,19.9,19.93,61900.0,20.0,20.04,19.9,19.93,61900.0
2014-06-04 13:00:00,19.95,20.01,19.93,19.98,10200.0,19.95,20.01,19.93,19.98,10200.0
2014-06-04 13:30:00,20.0,20.0,19.92,19.99,13500.0,20.0,20.0,19.92,19.99,13500.0
2014-06-04 14:00:00,20.0,20.01,19.87,19.92,19700.0,20.0,20.01,19.87,19.92,19700.0
2014-06-04 14:30:00,19.93,19.93,19.83,19.86,29700.0,19.93,19.93,19.83,19.86,29700.0
2014-06-04 15:00:00,19.86,19.87,19.84,19.84,24800.0,19.86,19.87,19.84,19.84,24800.0
2014-06-04 15:30:00,19.83,19.84,19.79,19.79,81800.0,19.83,19.84,19.79,19.79,81800.0
2014-06-05 09:30:00,19.79,19.99,19.7,19.88,62900.0,19.79,19.99,19.7,19.88,62900.0
2014-06-05 10:00:00,19.91,19.99,19.75,19.84,23800.0,19.91,19.99,19.75,19.84,23800.0
2014-06-05 10:30:00,19.83,19.83,19.64,19.65,16500.0,19.83,19.83,19.64,19.65,16500.0
2014-06-05 11:00:00,19.67,19.93,19.66,19.93,21100.0,19.67,19.93,19.66,19.93,21100.0
2014-06-05 11:30:00,19.94,20.32,19.93,20.28,63600.0,19.94,20.32,19.93,20.28,63600.0
2014-06-05 12:00:00,20.31,20.41,20.3,20.38,27100.0,20.31,20.41,20.3,20.38,27100.0
2014-06-05 12:30:00,20.39,20.5,20.36,20.44,51700.0,20.39,20.5,20.36,20.44,51700.0
2014-06-05 13:00:00,20.46,20.57,20.45,20.48,39200.0,20.46,20.57,20.45,20.48,39200.0
2014-06-05 13:30:00,20.5,20.55,20.47,20.53,32000.0,20.5,20.55,20.47,20.53,32000.0
2014-06-05 14:00:00,20.51,20.8,20.5,20.78,78900.0,20.51,20.8,20.5,20.78,78900.0
2014-06-05 14:30:00,20.78,20.85,20.71,20.75,128800.0,20.78,20.85,20.71,20.75,128800.0
2014-06-05 15:00:00,20.74,20.75,20.64,20.65,60200.0,20.74,20.75,20.64,20.65,60200.0
2014-06-05 15:30:00,20.66,20.76,20.62,20.75,122800.0,20.66,20.76,20.62,20.75,122800.0
2014-06-06 09:30:00,20.56,21.0,20.37,20.85,51300.0,20.56,21.0,20.37,20.85,51300.0
2014-06-06 10:00:00,20.9,20.91,20.78,20.89,36300.0,20.9,20.91,20.78,20.89,36300.0
2014-06-06 10:30:00,20.9,20.9,20.82,20.88,22200.0,20.9,20.9,20.82,20.88,22200.0
2014-06-06 11:00:00,20.86,20.97,20.86,20.93,14200.0,20.86,20.97,20.86,20.93,14200.0
2014-06-06 11:30:00,20.93,20.93,20.81,20.81,18900.0,20.93,20.93,20.81,20.81,18900.0
2014-06-06 12:00:00,20.83,20.96,20.82,20.95,31800.0,20.83,20.96,20.82,20.95,31800.0
2014-06-06 12:30:00,20.93,20.97,20.87,20.93,17200.0,20.93,20.97,20.87,20.93,17200.0
2014-06-06 13:00:00,20.93,21.0,20.79,20.82,212000.0,20.93,21.0,20.79,20.82,212000.0
2014-06-06 13:30:00,20.84,20.93,20.84,20.92,20700.0,20.84,20.93,20.84,20.92,20700.0
2014-06-06 14:00:00,20.9,21.0,20.88,20.99,49900.0,20.9,21.0,20.88,20.99,49900.0
2014-06-06 14:30:00,20.99,21.35,20.97,21.34,90600.0,20.99,21.35,20.97,21.34,90600.0
2014-06-06 15:00:00,21.33,21.45,21.07,21.07,111800.0,21.33,21.45,21.07,21.07,111800.0
2014-06-06 15:30:00,21.07,21.16,21.01,21.16,102000.0,21.07,21.16,21.01,21.16,102000.0
2014-06-09 09:30:00,21.13,21.45,21.09,21.44,28200.0,21.13,21.45,21.09,21.44,28200.0
2014-06-09 10:00:00,21.38,21.5,21.38,21.45,100300.0,21.38,21.5,21.38,21.45,100300.0
2014-06-09 10:30:00,21.42,21.5,21.32,21.41,41400.0,21.42,21.5,21.32,21.41,41400.0
2014-06-09 11:00:00,21.41,21.47,21.32,21.47,47100.0,21.41,21.47,21.32,21.47,47100.0
2014-06-09 11:30:00,21.47,21.86,21.47,21.75,61000.0,21.47,21.86,21.47,21.75,61000.0
2014-06-09 12:00:00,21.74,21.9,21.57,21.65,65400.0,21.74,21.9,21.57,21.65,65400.0
2014-06-09 12:30:00,21.66,21.77,21.58,21.73,32400.0,21.66,21.77,21.58,21.73,32400.0
2014-06-09 13:00:00,21.71,21.78,21.53,21.53,30700.0,21.71,21.78,21.53,21.53,30700.0
2014-06-09 13:30:00,21.51,21.58,21.43,21.46,20800.0,21.51,21.58,21.43,21.46,20800.0
2014-06-09 14:00:00,21.45,21.48,21.29,21.38,49100.0,21.45,21.48,21.29,21.38,49100.0
2014-06-09 14:30:00,21.38,21.47,21.35,21.45,27100.0,21.38,21.47,21.35,21.45,27100.0
2014-06-09 15:00:00,21.45,21.58,21.45,21.52,29500.0,21.45,21.58,21.45,21.52,29500.0
2014-06-09 15:30:00,21.53,21.53,21.45,21.49,98000.0,21.53,21.53,21.45,21.49,98000.0
2014-06-10 09:30:00,21.31,21.45,21.13,21.16,52200.0,21.31,21.45,21.13,21.16,52200.0
2014-06-10 10:00:00,21.14,21.32,21.04,21.32,43500.0,21.14,21.32,21.04,21.32,43500.0
2014-06-10 10:30:00,21.3,21.43,21.24,21.4,29600.0,21.3,21.43,21.24,21.4,29600.0
2014-06-10 11:00:00,21.38,21.42,21.31,21.36,18200.0,21.38,21.42,21.31,21.36,18200.0
2014-06-10 11:30:00,21.36,21.42,21.29,21.34,21500.0,21.36,21.42,21.29,21.34,21500.0
2014-06-10 12:00:00,21.35,21.42,21.23,21.4,18500.0,21.35,21.42,21.23,21.4,18500.0
2014-06-10 12:30:00,21.36,21.45,21.3,21.38,65700.0,21.36,21.45,21.3,21.38,65700.0
2014-06-10 13:00:00,21.39,21.39,21.24,21.25,9900.0,21.39,21.39,21.24,21.25,9900.0
2014-06-10 13:30:00,21.25,21.31,21.22,21.29,9000.0,21.25,21.31,21.22,21.29,9000.0
2014-06-10 14:00:00,21.3,21.35,21.27,21.3,12200.0,21.3,21.35,21.27,21.3,12200.0
2014-06-10 14:30:00,21.3,21.32,21.27,21.27,10400.0,21.3,21.32,21.27,21.27,10400.0
2014-06-10 15:00:00,21.28,21.36,21.28,21.35,19600.0,21.28,21.36,21.28,21.35,19600.0
2014-06-10 15:30:00,21.36,21.38,21.3,21.37,63300.0,21.36,21.38,21.3,21.37,63300.0
2014-06-11 09:30:00,21.26,21.55,21.09,21.44,23100.0,21.26,21.55,21.09,21.44,23100.0
2014-06-11 10:00:00,21.51,21.59,21.41,21.56,27700.0,21.51,21.59,21.41,21.56,27700.0
2014-06-11 10:30:00,21.54,21.6,21.48,21.55,60800.0,21.54,21.6,21.48,21.55,60800.0
2014-06-11 11:00:00,21.56,21.65,21.45,21.6,42600.0,21.56,21.65,21.45,21.6,42600.0
2014-06-11 11:30:00,21.6,21.66,21.52,21.6,18600.0,21.6,21.66,21.52,21.6,18600.0
2014-06-11 12:00:00,21.58,21.72,21.56,21.71,31100.0,21.58,21.72,21.56,21.71,31100.0
2014-06-11 12:30:00,21.73,21.94,21.65,21.92,53900.0,21.73,21.94,21.65,21.92,53900.0
2014-06-11 13:00:00,21.93,22.0,21.78,21.97,52100.0,21.93,22.0,21.78,21.97,52100.0
2014-06-11 13:30:00,21.98,22.1,21.84,21.84,130000.0,21.98,22.1,21.84,21.84,130000.0
2014-06-11 14:00:00,21.83,21.98,21.53,21.67,138200.0,21.83,21.98,21.53,21.67,138200.0
2014-06-11 14:30:00,21.71,21.83,21.64,21.65,44300.0,21.71,21.83,21.64,21.65,44300.0
2014-06-11 15:00:00,21.66,21.78,21.63,21.73,34500.0,21.66,21.78,21.63,21.73,34500.0
2014-06-11 15:30:00,21.73,21.89,21.7,21.74,133500.0,21.73,21.89,21.7,21.74,133500.0
2014-06-12 09:30:00,21.7,21.8,21.46,21.63,98200.0,21.7,21.8,21.46,21.63,98200.0
2014-06-12 10:00:00,21.66,21.88,21.58,21.68,38900.0,21.66,21.88,21.58,21.68,38900.0
2014-06-12 10:30:00,21.67,21.67,21.48,21.61,15800.0,21.67,21.67,21.48,21.61,15800.0
2014-06-12 11:00:00,21.62,21.63,21.53,21.6,19600.0,21.62,21.63,21.53,21.6,19600.0
2014-06-12 11:30:00,21.62,21.76,21.62,21.72,37900.0,21.62,21.76,21.62,21.72,37900.0
2014-06-12 12:00:00,21.72,21.91,21.71,21.9,23000.0,21.72,21.91,21.71,21.9,23000.0
2014-06-12 12:30:00,21.9,22.01,21.82,21.86,33800.0,21.9,22.01,21.82,21.86,33800.0
2014-06-12 13:00:00,21.89,21.9,21.78,21.79,15300.0,21.89,21.9,21.78,21.79,15300.0
2014-06-12 13:30:00,21.77,21.84,21.72,21.82,19600.0,21.77,21.84,21.72,21.82,19600.0
2014-06-12 14:00:00,21.82,21.92,21.78,21.87,13800.0,21.82,21.92,21.78,21.87,13800.0
2014-06-12 14:30:00,21.87,21.96,21.83,21.85,18900.0,21.87,21.96,21.83,21.85,18900.0
2014-06-12 15:00:00,21.85,21.92,21.85,21.85,27700.0,21.85,21.92,21.85,21.85,27700.0
2014-06-12 15:30:00,21.85,22.04,21.84,22.02,103500.0,21.85,22.04,21.84,22.02,103500.0
2014-06-13 09:30:00,21.99,22.14,21.65,21.74,78900.0,21.99,22.14,21.65,21.74,78900.0
2014-06-13 10:00:00,21.7,21.72,21.33,21.36,88700.0,21.7,21.72,21.33,21.36,88700.0
2014-06-13 10:30:00,21.37,21.5,21.36,21.48,12200.0,21.37,21.5,21.36,21.48,12200.0
2014-06-13 11:00:00,21.5,21.5,21.36,21.36,15600.0,21.5,21.5,21.36,21.36,15600.0
2014-06-13 11:30:00,21.37,21.4,21.3,21.33,15300.0,21.37,21.4,21.3,21.33,15300.0
2014-06-13 12:00:00,21.32,21.33,21.27,21.28,19900.0,21.32,21.33,21.27,21.28,19900.0
2014-06-13 12:30:00,21.28,21.29,20.94,21.04,78200.0,21.28,21.29,20.94,21.04,78200.0
2014-06-13 13:00:00,21.04,21.08,20.86,21.02,59100.0,21.04,21.08,20.86,21.02,59100.0
2014-06-13 13:30:00,21.0,21.28,21.0,21.28,47500.0,21.0,21.28,21.0,21.28,47500.0
2014-06-13 14:00:00,21.28,21.5,21.21,21.41,85900.0,21.28,21.5,21.21,21.41,85900.0
2014-06-13 14:30:00,21.41,21.44,21.35,21.4,21100.0,21.41,21.44,21.35,21.4,21100.0
2014-06-13 15:00:00,21.4,21.41,21.33,21.33,32100.0,21.4,21.41,21.33,21.33,32100.0
2014-06-13 15:30:00,21.33,21.4,21.28,21.31,93000.0,21.33,21.4,21.28,21.31,93000.0
2014-06-16 09:30:00,20.83,21.24,20.79,21.16,212300.0,20.83,21.24,20.79,21.16,212300.0
2014-06-16 10:00:00,21.17,21.64,21.16,21.61,136300.0,21.17,21.64,21.16,21.61,136300.0
2014-06-16 10:30:00,21.62,22.04,21.62,21.81,189400.0,21.62,22.04,21.62,21.81,189400.0
2014-06-16 11:00:00,21.8,22.21,21.72,22.06,139400.0,21.8,22.21,21.72,22.06,139400.0
2014-06-16 11:30:00,22.06,22.26,21.89,22.16,171400.0,22.06,22.26,21.89,22.16,171400.0
2014-06-16 12:00:00,22.15,22.47,22.06,22.43,83700.0,22.15,22.47,22.06,22.43,83700.0
2014-06-16 12:30:00,22.41,22.81,22.37,22.71,125700.0,22.41,22.81,22.37,22.71,125700.0
2014-06-16 13:00:00,22.71,23.1,22.61,22.94,168700.0,22.71,23.1,22.61,22.94,168700.0
2014-06-16 13:30:00,22.96,22.98,22.35,22.84,106000.0,22.96,22.98,22.35,22.84,106000.0
2014-06-16 14:00:00,22.81,23.25,22.8,23.14,189700.0,22.81,23.25,22.8,23.14,189700.0
2014-06-16 14:30:00,23.15,23.83,23.14,23.49,261500.0,23.15,23.83,23.14,23.49,261500.0
2014-06-16 15:00:00,23.47,23.49,23.08,23.33,246000.0,23.47,23.49,23.08,23.33,246000.0
2014-06-16 15:30:00,23.32,23.88,23.16,23.71,591900.0,23.32,23.88,23.16,23.71,591900.0
2014-06-17 09:30:00,23.28,24.28,22.98,24.0,418600.0,23.28,24.28,22.98,24.0,418600.0
2014-06-17 10:00:00,24.0,24.39,23.83,24.31,258500.0,24.0,24.39,23.83,24.31,258500.0
2014-06-17 10:30:00,24.29,24.3,24.0,24.2,188300.0,24.29,24.3,24.0,24.2,188300.0
2014-06-17 11:00:00,24.22,24.5,24.11,24.14,165600.0,24.22,24.5,24.11,24.14,165600.0
2014-06-17 11:30:00,24.15,24.19,24.01,24.1,81200.0,24.15,24.19,24.01,24.1,81200.0
2014-06-17 12:00:00,24.1,24.22,23.79,24.21,70500.0,24.1,24.22,23.79,24.21,70500.0
2014-06-17 12:30:00,24.19,24.44,24.17,24.44,76600.0,24.19,24.44,24.17,24.44,76600.0
2014-06-17 13:00:00,24.44,24.5,24.33,24.35,82500.0,24.44,24.5,24.33,24.35,82500.0
2014-06-17 13:30:00,24.35,24.64,24.34,24.51,140400.0,24.35,24.64,24.34,24.51,140400.0
2014-06-17 14:00:00,24.5,24.59,24.47,24.53,112600.0,24.5,24.59,24.47,24.53,112600.0
2014-06-17 14:30:00,24.54,24.75,24.49,24.55,136800.0,24.54,24.75,24.49,24.55,136800.0
2014-06-17 15:00:00,24.61,24.61,24.33,24.54,177700.0,24.61,24.61,24.33,24.54,177700.0
2014-06-17 15:30:00,24.56,24.6,24.39,24.5,287800.0,24.56,24.6,24.39,24.5,287800.0
2014-06-18 09:30:00,24.5,24.5,24.21,24.34,146400.0,24.5,24.5,24.21,24.34,146400.0
2014-06-18 10:00:00,24.37,24.59,24.33,24.57,205100.0,24.37,24.59,24.33,24.57,205100.0
2014-06-18 10:30:00,24.57,24.58,24.45,24.5,184800.0,24.57,24.58,24.45,24.5,184800.0
2014-06-18 11:00:00,24.48,24.54,24.48,24.5,49800.0,24.48,24.54,24.48,24.5,49800.0
2014-06-18 11:30:00,24.51,24.53,24.45,24.46,46100.0,24.51,24.53,24.45,24.46,46100.0
2014-06-18 12:00:00,24.46,24.68,24.45,24.57,66200.0,24.46,24.68,24.45,24.57,66200.0
2014-06-18 12:30:00,24.55,24.57,24.48,24.54,32700.0,24.55,24.57,24.48,24.54,32700.0
2014-06-18 13:00:00,24.55,24.56,24.51,24.55,41300.0,24.55,24.56,24.51,24.55,41300.0
2014-06-18 13:30:00,24.56,24.6,24.52,24.58,52100.0,24.56,24.6,24.52,24.58,52100.0
2014-06-18 14:00:00,24.57,24.81,24.57,24.65,77100.0,24.57,24.81,24.57,24.65,77100.0
2014-06-18 14:30:00,24.65,24.76,24.65,24.76,51700.0,24.65,24.76,24.65,24.76,51700.0
2014-06-18 15:00:00,24.75,24.9,24.73,24.89,83900.0,24.75,24.9,24.73,24.89,83900.0
2014-06-18 15:30:00,24.89,25.0,24.86,24.9,336900.0,24.89,25.0,24.86,24.9,336900.0
2014-06-19 09:30:00,24.79,24.99,24.6,24.71,98900.0,24.79,24.99,24.6,24.71,98900.0
2014-06-19 10:00:00,24.67,24.72,24.55,24.65,55100.0,24.67,24.72,24.55,24.65,55100.0
2014-06-19 10:30:00,24.62,24.79,24.62,24.71,40000.0,24.62,24.79,24.62,24.71,40000.0
2014-06-19 11:00:00,24.7,24.73,24.67,24.73,64100.0,24.7,24.73,24.67,24.73,64100.0
2014-06-19 11:30:00,24.73,24.73,24.55,24.6,42600.0,24.73,24.73,24.55,24.6,42600.0
2014-06-19 12:00:00,24.6,24.71,24.6,24.6,39200.0,24.6,24.71,24.6,24.6,39200.0
2014-06-19 12:30:00,24.61,24.61,24.48,24.52,59200.0,24.61,24.61,24.48,24.52,59200.0
2014-06-19 13:00:00,24.53,24.79,24.5,24.79,139400.0,24.53,24.79,24.5,24.79,139400.0
2014-06-19 13:30:00,24.8,24.85,24.61,24.66,49800.0,24.8,24.85,24.61,24.66,49800.0
2014-06-19 14:00:00,24.64,24.85,24.63,24.7,38000.0,24.64,24.85,24.63,24.7,38000.0
2014-06-19 14:30:00,24.7,24.8,24.65,24.75,66100.0,24.7,24.8,24.65,24.75,66100.0
2014-06-19 15:00:00,24.76,24.92,24.75,24.8,107900.0,24.76,24.92,24.75,24.8,107900.0
2014-06-19 15:30:00,24.8,24.89,24.73,24.81,133200.0,24.8,24.89,24.73,24.81,133200.0
2014-06-20 09:30:00,24.66,24.79,24.5,24.61,32300.0,24.66,24.79,24.5,24.61,32300.0
2014-06-20 10:00:00,24.55,24.64,24.43,24.44,37700.0,24.55,24.64,24.43,24.44,37700.0
2014-06-20 10:30:00,24.42,24.48,24.38,24.43,34600.0,24.42,24.48,24.38,24.43,34600.0
2014-06-20 11:00:00,24.43,24.47,24.37,24.41,151700.0,24.43,24.47,24.37,24.41,151700.0
2014-06-20 11:30:00,24.41,24.46,24.39,24.4,104300.0,24.41,24.46,24.39,24.4,104300.0
2014-06-20 12:00:00,24.4,24.5,24.39,24.5,77900.0,24.4,24.5,24.39,24.5,77900.0
2014-06-20 12:30:00,24.49,24.57,24.48,24.5,16700.0,24.49,24.57,24.48,24.5,16700.0
2014-06-20 13:00:00,24.52,24.61,24.48,24.5,45200.0,24.52,24.61,24.48,24.5,45200.0
2014-06-20 13:30:00,24.52,24.59,24.47,24.57,26400.0,24.52,24.59,24.47,24.57,26400.0
2014-06-20 14:00:00,24.56,24.6,24.54,24.57,17900.0,24.56,24.6,24.54,24.57,17900.0
2014-06-20 14:30:00,24.6,24.61,24.55,24.57,27900.0,24.6,24.61,24.55,24.57,27900.0
2014-06-20 15:00:00,24.58,24.65,24.54,24.65,55000.0,24.58,24.65,24.54,24.65,55000.0
2014-06-20 15:30:00,24.63,24.9,24.59,24.74,264800.0,24.63,24.9,24.59,24.74,264800.0
2014-06-23 09:30:00,24.74,24.88,24.49,24.6,120700.0,24.74,24.88,24.49,24.6,120700.0
2014-06-23 10:00:00,24.58,24.6,24.37,24.42,154900.0,24.58,24.6,24.37,24.42,154900.0
2014-06-23 10:30:00,24.42,24.52,24.25,24.51,62200.0,24.42,24.52,24.25,24.51,62200.0
2014-06-23 11:00:00,24.51,24.69,24.49,24.56,161400.0,24.51,24.69,24.49,24.56,161400.0
2014-06-23 11:30:00,24.57,24.63,24.51,24.53,89000.0,24.57,24.63,24.51,24.53,89000.0
2014-06-23 12:00:00,24.52,24.56,24.5,24.51,42400.0,24.52,24.56,24.5,24.51,42400.0
2014-06-23 12:30:00,24.5,24.6,24.5,24.57,100800.0,24.5,24.6,24.5,24.57,100800.0
2014-06-23 13:00:00,24.57,24.62,24.52,24.6,45900.0,24.57,24.62,24.52,24.6,45900.0
2014-06-23 13:30:00,24.59,24.73,24.59,24.69,40200.0,24.59,24.73,24.59,24.69,40200.0
2014-06-23 14:00:00,24.71,24.72,24.64,24.69,55000.0,24.71,24.72,24.64,24.69,55000.0
2014-06-23 14:30:00,24.68,24.73,24.54,24.72,62000.0,24.68,24.73,24.54,24.72,62000.0
2014-06-23 15:00:00,24.7,24.7,24.55,24.56,50800.0,24.7,24.7,24.55,24.56,50800.0
2014-06-23 15:30:00,24.56,24.62,24.5,24.52,225000.0,24.56,24.62,24.5,24.52,225000.0
2014-06-24 09:30:00,24.55,24.88,24.4,24.82,65300.0,24.55,24.88,24.4,24.82,65300.0
2014-06-24 10:00:00,24.78,25.16,24.71,24.92,318600.0,24.78,25.16,24.71,24.92,318600.0
2014-06-24 10:30:00,24.92,25.24,24.92,25.18,95500.0,24.92,25.24,24.92,25.18,95500.0
2014-06-24 11:00:00,25.18,25.19,24.82,24.98,53100.0,25.18,25.19,24.82,24.98,53100.0
2014-06-24 11:30:00,24.96,25.18,24.96,25.18,52400.0,24.96,25.18,24.96,25.18,52400.0
2014-06-24 12:00:00,25.17,25.17,24.92,24.92,25300.0,25.17,25.17,24.92,24.92,25300.0
2014-06-24 12:30:00,24.93,25.11,24.92,25.0,31300.0,24.93,25.11,24.92,25.0,31300.0
2014-06-24 13:00:00,25.0,25.04,24.7,24.91,115200.0,25.0,25.04,24.7,24.91,115200.0
2014-06-24 13:30:00,24.92,25.16,24.87,24.93,46900.0,24.92,25.16,24.87,24.93,46900.0
2014-06-24 14:00:00,24.94,25.02,24.89,24.91,24100.0,24.94,25.02,24.89,24.91,24100.0
2014-06-24 14:30:00,24.91,25.04,24.91,25.03,46700.0,24.91,25.04,24.91,25.03,46700.0
2014-06-24 15:00:00,25.04,25.04,24.69,24.72,81100.0,25.04,25.04,24.69,24.72,81100.0
2014-06-24 15:30:00,24.71,24.84,24.65,24.78,233800.0,24.71,24.84,24.65,24.78,233800.0
2014-06-25 09:30:00,23.53,24.88,23.29,24.5,703600.0,23.53,24.88,23.29,24.5,703600.0
2014-06-25 10:00:00,24.51,24.62,24.23,24.45,285100.0,24.51,24.62,24.23,24.45,285100.0
2014-06-25 10:30:00,24.48,24.55,24.41,24.49,52200.0,24.48,24.55,24.41,24.49,52200.0
2014-06-25 11:00:00,24.48,24.51,24.19,24.19,90400.0,24.48,24.51,24.19,24.19,90400.0
2014-06-25 11:30:00,24.19,24.2,24.0,24.12,91100.0,24.19,24.2,24.0,24.12,91100.0
2014-06-25 12:00:00,24.12,24.36,24.1,24.36,43600.0,24.12,24.36,24.1,24.36,43600.0
2014-06-25 12:30:00,24.35,24.54,24.33,24.4,62600.0,24.35,24.54,24.33,24.4,62600.0
2014-06-25 13:00:00,24.4,24.53,24.36,24.36,29900.0,24.4,24.53,24.36,24.36,29900.0
2014-06-25 13:30:00,24.39,24.4,24.24,24.3,65900.0,24.39,24.4,24.24,24.3,65900.0
2014-06-25 14:00:00,24.29,24.31,24.18,24.19,93500.0,24.29,24.31,24.18,24.19,93500.0
2014-06-25 14:30:00,24.19,24.3,24.18,24.23,75800.0,24.19,24.3,24.18,24.23,75800.0
2014-06-25 15:00:00,24.22,24.51,24.15,24.51,93600.0,24.22,24.51,24.15,24.51,93600.0
2014-06-25 15:30:00,24.5,24.5,24.25,24.31,235900.0,24.5,24.5,24.25,24.31,235900.0
2014-06-26 09:30:00,24.3,24.3,23.26,23.41,216400.0,24.3,24.3,23.26,23.41,216400.0
2014-06-26 10:00:00,23.36,23.56,23.17,23.42,176600.0,23.36,23.56,23.17,23.42,176600.0
2014-06-26 10:30:00,23.4,23.46,22.97,23.0,363500.0,23.4,23.46,22.97,23.0,363500.0
2014-06-26 11:00:00,23.01,23.37,23.0,23.34,133500.0,23.01,23.37,23.0,23.34,133500.0
2014-06-26 11:30:00,23.33,23.53,23.32,23.5,84700.0,23.33,23.53,23.32,23.5,84700.0
2014-06-26 12:00:00,23.49,23.65,23.42,23.62,138200.0,23.49,23.65,23.42,23.62,138200.0
2014-06-26 12:30:00,23.62,23.81,23.5,23.77,73200.0,23.62,23.81,23.5,23.77,73200.0
2014-06-26 13:00:00,23.76,23.81,23.68,23.79,60600.0,23.76,23.81,23.68,23.79,60600.0
2014-06-26 13:30:00,23.79,23.99,23.7,23.98,56800.0,23.79,23.99,23.7,23.98,56800.0
2014-06-26 14:00:00,23.98,24.08,23.97,24.0,189400.0,23.98,24.08,23.97,24.0,189400.0
2014-06-26 14:30:00,24.01,24.2,23.98,24.19,136100.0,24.01,24.2,23.98,24.19,136100.0
2014-06-26 15:00:00,24.2,24.25,24.16,24.19,107100.0,24.2,24.25,24.16,24.19,107100.0
2014-06-26 15:30:00,24.18,24.34,24.15,24.21,217500.0,24.18,24.34,24.15,24.21,217500.0
2014-06-27 09:30:00,24.2,24.58,24.09,24.52,76900.0,24.2,24.58,24.09,24.52,76900.0
2014-06-27 10:00:00,24.55,24.57,24.45,24.5,73100.0,24.55,24.57,24.45,24.5,73100.0
2014-06-27 10:30:00,24.5,24.68,24.49,24.67,67400.0,24.5,24.68,24.49,24.67,67400.0
2014-06-27 11:00:00,24.66,24.74,24.64,24.74,38500.0,24.66,24.74,24.64,24.74,38500.0
2014-06-27 11:30:00,24.75,24.85,24.74,24.84,45300.0,24.75,24.85,24.74,24.84,45300.0
2014-06-27 12:00:00,24.86,24.96,24.85,24.96,30400.0,24.86,24.96,24.85,24.96,30400.0
2014-06-27 12:30:00,24.96,24.99,24.92,24.98,71200.0,24.96,24.99,24.92,24.98,71200.0
2014-06-27 13:00:00,24.96,25.0,24.77,24.82,66900.0,24.96,25.0,24.77,24.82,66900.0
2014-06-27 13:30:00,24.84,25.0,24.84,24.98,56000.0,24.84,25.0,24.84,24.98,56000.0
2014-06-27 14:00:00,24.98,25.0,24.68,24.69,49800.0,24.98,25.0,24.68,24.69,49800.0
2014-06-27 14:30:00,24.71,24.91,24.69,24.83,74300.0,24.71,24.91,24.69,24.83,74300.0
2014-06-27 15:00:00,24.82,24.95,24.79,24.86,51300.0,24.82,24.95,24.79,24.86,51300.0
2014-06-27 15:30:00,24.88,24.97,24.7,24.85,315900.0,24.88,24.97,24.7,24.85,315900.0
2014-06-30 09:30:00,24.8,25.42,24.7,25.14,115500.0,24.8,25.42,24.7,25.14,115500.0
2014-06-30 10:00:00,25.2,25.45,25.15,25.43,59700.0,25.2,25.45,25.15,25.43,59700.0
2014-06-30 10:30:00,25.44,25.55,25.38,25.49,87100.0,25.44,25.55,25.38,25.49,87100.0
2014-06-30 11:00:00,25.5,25.59,25.33,25.38,71400.0,25.5,25.59,25.33,25.38,71400.0
2014-06-30 11:30:00,25.37,25.4,25.3,25.38,39700.0,25.37,25.4,25.3,25.38,39700.0
2014-06-30 12:00:00,25.38,25.44,25.21,25.23,147600.0,25.38,25.44,25.21,25.23,147600.0
2014-06-30 12:30:00,25.26,25.38,25.25,25.36,28800.0,25.26,25.38,25.25,25.36,28800.0
2014-06-30 13:00:00,25.34,25.55,25.34,25.55,50500.0,25.34,25.55,25.34,25.55,50500.0
2014-06-30 13:30:00,25.55,25.67,25.55,25.56,37000.0,25.55,25.67,25.55,25.56,37000.0
2014-06-30 14:00:00,25.57,25.63,25.55,25.61,31400.0,25.57,25.63,25.55,25.61,31400.0
2014-06-30 14:30:00,25.61,25.61,25.42,25.43,70300.0,25.61,25.61,25.42,25.43,70300.0
2014-06-30 15:00:00,25.43,25.46,25.26,25.3,42500.0,25.43,25.46,25.26,25.3,42500.0
2014-06-30 15:30:00,25.3,25.5,25.3,25.46,182600.0,25.3,25.5,25.3,25.46,182600.0
2014-07-01 09:30:00,25.73,25.95,25.52,25.67,99300.0,25.73,25.95,25.52,25.67,99300.0
2014-07-01 10:00:00,25.64,25.75,25.28,25.51,237500.0,25.64,25.75,25.28,25.51,237500.0
2014-07-01 10:30:00,25.49,25.58,25.3,25.32,277900.0,25.49,25.58,25.3,25.32,277900.0
2014-07-01 11:00:00,25.32,25.49,25.32,25.49,54300.0,25.32,25.49,25.32,25.49,54300.0
2014-07-01 11:30:00,25.47,25.59,25.41,25.55,43600.0,25.47,25.59,25.41,25.55,43600.0
2014-07-01 12:00:00,25.59,25.73,25.55,25.69,30600.0,25.59,25.73,25.55,25.69,30600.0
2014-07-01 12:30:00,25.71,25.77,25.65,25.75,23100.0,25.71,25.77,25.65,25.75,23100.0
2014-07-01 13:00:00,25.77,25.99,25.76,25.97,50100.0,25.77,25.99,25.76,25.97,50100.0
2014-07-01 13:30:00,25.97,25.99,25.89,25.99,44400.0,25.97,25.99,25.89,25.99,44400.0
2014-07-01 14:00:00,25.99,26.08,25.87,26.05,200800.0,25.99,26.08,25.87,26.05,200800.0
2014-07-01 14:30:00,26.07,26.14,25.78,25.97,70700.0,26.07,26.14,25.78,25.97,70700.0
2014-07-01 15:00:00,25.98,25.98,25.59,25.8,82700.0,25.98,25.98,25.59,25.8,82700.0
2014-07-01 15:30:00,25.8,26.26,25.78,26.21,343900.0,25.8,26.26,25.78,26.21,343900.0
2014-07-02 09:30:00,26.13,26.34,26.03,26.06,96500.0,26.13,26.34,26.03,26.06,96500.0
2014-07-02 10:00:00,26.06,26.11,25.53,25.64,77300.0,26.06,26.11,25.53,25.64,77300.0
2014-07-02 10:30:00,25.65,25.86,25.56,25.6,73200.0,25.65,25.86,25.56,25.6,73200.0
2014-07-02 11:00:00,25.6,25.67,25.39,25.53,155500.0,25.6,25.67,25.39,25.53,155500.0
2014-07-02 11:30:00,25.53,25.69,25.52,25.55,62400.0,25.53,25.69,25.52,25.55,62400.0
2014-07-02 12:00:00,25.57,25.63,25.44,25.57,67100.0,25.57,25.63,25.44,25.57,67100.0
2014-07-02 12:30:00,25.59,25.61,25.47,25.53,43300.0,25.59,25.61,25.47,25.53,43300.0
2014-07-02 13:00:00,25.53,25.53,25.36,25.52,42100.0,25.53,25.53,25.36,25.52,42100.0
2014-07-02 13:30:00,25.52,25.56,25.47,25.55,84500.0,25.52,25.56,25.47,25.55,84500.0
2014-07-02 14:00:00,25.56,25.56,25.15,25.25,145100.0,25.56,25.56,25.15,25.25,145100.0
2014-07-02 14:30:00,25.26,25.41,25.21,25.4,83400.0,25.26,25.41,25.21,25.4,83400.0
2014-07-02 15:00:00,25.39,25.41,25.15,25.3,178800.0,25.39,25.41,25.15,25.3,178800.0
2014-07-02 15:30:00,25.29,25.41,25.14,25.23,323700.0,25.29,25.41,25.14,25.23,323700.0
2014-07-03 09:30:00,25.5,25.5,25.0,25.05,102900.0,25.5,25.5,25.0,25.05,102900.0
2014-07-03 10:00:00,25.05,25.3,25.04,25.3,57700.0,25.05,25.3,25.04,25.3,57700.0
2014-07-03 10:30:00,25.3,25.31,25.17,25.25,140500.0,25.3,25.31,25.17,25.25,140500.0
2014-07-03 11:00:00,25.24,25.45,25.24,25.45,25000.0,25.24,25.45,25.24,25.45,25000.0
2014-07-03 11:30:00,25.45,25.49,25.18,25.2,43600.0,25.45,25.49,25.18,25.2,43600.0
2014-07-03 12:00:00,25.2,25.23,25.14,25.18,94800.0,25.2,25.23,25.14,25.18,94800.0
2014-07-03 12:30:00,25.19,25.21,24.81,24.96,190700.0,25.19,25.21,24.81,24.96,190700.0
2014-07-07 09:30:00,24.76,24.79,24.54,24.76,33600.0,24.76,24.79,24.54,24.76,33600.0
2014-07-07 10:00:00,24.77,25.03,24.74,24.91,46000.0,24.77,25.03,24.74,24.91,46000.0
2014-07-07 10:30:00,24.89,24.98,24.79,24.96,19700.0,24.89,24.98,24.79,24.96,19700.0
2014-07-07 11:00:00,24.98,24.98,24.83,24.87,94200.0,24.98,24.98,24.83,24.87,94200.0
2014-07-07 11:30:00,24.84,24.9,24.79,24.81,84300.0,24.84,24.9,24.79,24.81,84300.0
2014-07-07 12:00:00,24.8,24.9,24.77,24.85,83800.0,24.8,24.9,24.77,24.85,83800.0
2014-07-07 12:30:00,24.85,24.88,24.82,24.85,17200.0,24.85,24.88,24.82,24.85,17200.0
2014-07-07 13:00:00,24.87,24.93,24.82,24.89,18900.0,24.87,24.93,24.82,24.89,18900.0
2014-07-07 13:30:00,24.87,24.94,24.83,24.91,24600.0,24.87,24.94,24.83,24.91,24600.0
2014-07-07 14:00:00,24.91,24.91,24.72,24.87,41800.0,24.91,24.91,24.72,24.87,41800.0
2014-07-07 14:30:00,24.86,25.14,24.85,25.08,84500.0,24.86,25.14,24.85,25.08,84500.0
2014-07-07 15:00:00,25.06,25.1,24.88,24.9,43000.0,25.06,25.1,24.88,24.9,43000.0
2014-07-07 15:30:00,24.9,24.93,24.83,24.88,79600.0,24.9,24.93,24.83,24.88,79600.0
2014-07-08 09:30:00,24.85,24.87,24.11,24.19,231900.0,24.85,24.87,24.11,24.19,231900.0
2014-07-08 10:00:00,24.2,24.31,23.27,23.75,469600.0,24.2,24.31,23.27,23.75,469600.0
2014-07-08 10:30:00,23.75,23.99,23.68,23.88,91800.0,23.75,23.99,23.68,23.88,91800.0
2014-07-08 11:00:00,23.82,23.83,23.67,23.79,139500.0,23.82,23.83,23.67,23.79,139500.0
2014-07-08 11:30:00,23.78,23.85,23.75,23.83,59700.0,23.78,23.85,23.75,23.83,59700.0
2014-07-08 12:00:00,23.83,23.84,23.76,23.77,54200.0,23.83,23.84,23.76,23.77,54200.0
2014-07-08 12:30:00,23.79,24.17,23.76,24.06,67400.0,23.79,24.17,23.76,24.06,67400.0
2014-07-08 13:00:00,24.06,24.11,24.0,24.07,37200.0,24.06,24.11,24.0,24.07,37200.0
2014-07-08 13:30:00,24.07,24.28,24.05,24.15,87900.0,24.07,24.28,24.05,24.15,87900.0
2014-07-08 14:00:00,24.15,24.23,24.06,24.2,171200.0,24.15,24.23,24.06,24.2,171200.0
2014-07-08 14:30:00,24.2,24.23,24.06,24.23,167200.0,24.2,24.23,24.06,24.23,167200.0
2014-07-08 15:00:00,24.18,24.38,24.1,24.25,81100.0,24.18,24.38,24.1,24.25,81100.0
2014-07-08 15:30:00,24.24,24.43,24.2,24.3,318500.0,24.24,24.43,24.2,24.3,318500.0
2014-07-09 09:30:00,24.37,24.38,23.89,24.0,124800.0,24.37,24.38,23.89,24.0,124800.0
2014-07-09 10:00:00,24.0,24.07,23.78,23.96,41100.0,24.0,24.07,23.78,23.96,41100.0
2014-07-09 10:30:00,23.97,24.09,23.88,23.88,30800.0,23.97,24.09,23.88,23.88,30800.0
2014-07-09 11:00:00,23.9,23.94,23.75,23.8,69600.0,23.9,23.94,23.75,23.8,69600.0
2014-07-09 11:30:00,23.79,23.91,23.72,23.88,52300.0,23.79,23.91,23.72,23.88,52300.0
2014-07-09 12:00:00,23.85,23.97,23.83,23.91,31700.0,23.85,23.97,23.83,23.91,31700.0
2014-07-09 12:30:00,23.91,24.05,23.88,24.02,40700.0,23.91,24.05,23.88,24.02,40700.0
2014-07-09 13:00:00,24.01,24.1,23.96,24.05,84200.0,24.01,24.1,23.96,24.05,84200.0
2014-07-09 13:30:00,24.04,24.26,24.03,24.16,58200.0,24.04,24.26,24.03,24.16,58200.0
2014-07-09 14:00:00,24.15,24.22,23.99,24.06,68000.0,24.15,24.22,23.99,24.06,68000.0
2014-07-09 14:30:00,24.06,24.08,24.0,24.03,45300.0,24.06,24.08,24.0,24.03,45300.0
2014-07-09 15:00:00,24.03,24.07,24.01,24.03,38000.0,24.03,24.07,24.01,24.03,38000.0
2014-07-09 15:30:00,24.03,24.07,23.94,24.01,267000.0,24.03,24.07,23.94,24.01,267000.0
2014-07-10 09:30:00,23.35,23.76,23.31,23.55,195000.0,23.35,23.76,23.31,23.55,195000.0
2014-07-10 10:00:00,23.53,23.9,23.5,23.9,65700.0,23.53,23.9,23.5,23.9,65700.0
2014-07-10 10:30:00,23.9,24.29,23.83,24.23,66300.0,23.9,24.29,23.83,24.23,66300.0
2014-07-10 11:00:00,24.22,24.28,24.08,24.11,41400.0,24.22,24.28,24.08,24.11,41400.0
2014-07-10 11:30:00,24.11,24.11,23.8,23.97,68600.0,24.11,24.11,23.8,23.97,68600.0
2014-07-10 12:00:00,23.99,24.22,23.89,24.21,22500.0,23.99,24.22,23.89,24.21,22500.0
2014-07-10 12:30:00,24.21,24.21,23.93,24.07,19000.0,24.21,24.21,23.93,24.07,19000.0
2014-07-10 13:00:00,24.1,24.43,24.09,24.35,40200.0,24.1,24.43,24.09,24.35,40200.0
2014-07-10 13:30:00,24.35,24.38,24.19,24.23,30300.0,24.35,24.38,24.19,24.23,30300.0
2014-07-10 14:00:00,24.23,24.32,24.21,24.28,25500.0,24.23,24.32,24.21,24.28,25500.0
2014-07-10 14:30:00,24.28,24.32,24.21,24.29,41900.0,24.28,24.32,24.21,24.29,41900.0
2014-07-10 15:00:00,24.3,24.3,24.1,24.25,88600.0,24.3,24.3,24.1,24.25,88600.0
2014-07-10 15:30:00,24.26,24.34,24.18,24.32,145300.0,24.26,24.34,24.18,24.32,145300.0
2014-07-11 09:30:00,24.22,24.25,23.89,24.07,38500.0,24.22,24.25,23.89,24.07,38500.0
2014-07-11 10:00:00,24.06,24.23,23.97,24.1,39400.0,24.06,24.23,23.97,24.1,39400.0
2014-07-11 10:30:00,24.1,24.33,24.02,24.31,44700.0,24.1,24.33,24.02,24.31,44700.0
2014-07-11 11:00:00,24.3,24.56,24.25,24.5,47500.0,24.3,24.56,24.25,24.5,47500.0
2014-07-11 11:30:00,24.51,24.51,24.41,24.47,25600.0,24.51,24.51,24.41,24.47,25600.0
2014-07-11 12:00:00,24.46,24.5,24.42,24.49,21300.0,24.46,24.5,24.42,24.49,21300.0
2014-07-11 12:30:00,24.51,24.51,24.41,24.42,20500.0,24.51,24.51,24.41,24.42,20500.0
2014-07-11 13:00:00,24.42,24.5,24.42,24.49,14600.0,24.42,24.5,24.42,24.49,14600.0
2014-07-11 13:30:00,24.5,24.57,24.48,24.52,22600.0,24.5,24.57,24.48,24.52,22600.0
2014-07-11 14:00:00,24.49,24.52,24.38,24.43,20900.0,24.49,24.52,24.38,24.43,20900.0
2014-07-11 14:30:00,24.44,24.48,24.39,24.39,22800.0,24.44,24.48,24.39,24.39,22800.0
2014-07-11 15:00:00,24.37,24.45,24.36,24.39,33100.0,24.37,24.45,24.36,24.39,33100.0
2014-07-11 15:30:00,24.38,24.43,24.33,24.41,94800.0,24.38,24.43,24.33,24.41,94800.0
2014-07-14 09:30:00,24.4,25.08,24.2,24.52,184100.0,24.4,25.08,24.2,24.52,184100.0
2014-07-14 10:00:00,24.56,24.65,24.53,24.6,31000.0,24.56,24.65,24.53,24.6,31000.0
2014-07-14 10:30:00,24.6,24.66,24.57,24.63,20000.0,24.6,24.66,24.57,24.63,20000.0
2014-07-14 11:00:00,24.62,24.73,24.58,24.6,90100.0,24.62,24.73,24.58,24.6,90100.0
2014-07-14 11:30:00,24.61,24.71,24.6,24.61,19200.0,24.61,24.71,24.6,24.61,19200.0
2014-07-14 12:00:00,24.61,24.65,24.57,24.61,15400.0,24.61,24.65,24.57,24.61,15400.0
2014-07-14 12:30:00,24.6,24.62,24.55,24.59,19700.0,24.6,24.62,24.55,24.59,19700.0
2014-07-14 13:00:00,24.61,24.71,24.6,24.7,13500.0,24.61,24.71,24.6,24.7,13500.0
2014-07-14 13:30:00,24.72,24.75,24.64,24.65,19300.0,24.72,24.75,24.64,24.65,19300.0
2014-07-14 14:00:00,24.65,24.68,24.58,24.64,16800.0,24.65,24.68,24.58,24.64,16800.0
2014-07-14 14:30:00,24.63,24.66,24.6,24.66,19100.0,24.63,24.66,24.6,24.66,19100.0
2014-07-14 15:00:00,24.66,24.67,24.58,24.58,57400.0,24.66,24.67,24.58,24.58,57400.0
2014-07-14 15:30:00,24.58,24.67,24.56,24.62,135000.0,24.58,24.67,24.56,24.62,135000.0
2014-07-15 09:30:00,24.18,24.26,23.95,24.16,84800.0,24.18,24.26,23.95,24.16,84800.0
2014-07-15 10:00:00,24.22,24.39,23.96,24.25,67700.0,24.22,24.39,23.96,24.25,67700.0
2014-07-15 10:30:00,24.23,24.23,23.93,24.07,75200.0,24.23,24.23,23.93,24.07,75200.0
2014-07-15 11:00:00,24.04,24.13,23.97,24.04,33800.0,24.04,24.13,23.97,24.04,33800.0
2014-07-15 11:30:00,24.04,24.09,23.77,23.84,64700.0,24.04,24.09,23.77,23.84,64700.0
2014-07-15 12:00:00,23.8,24.01,23.74,24.0,81800.0,23.8,24.01,23.74,24.0,81800.0
2014-07-15 12:30:00,24.0,24.23,24.0,24.09,30400.0,24.0,24.23,24.0,24.09,30400.0
2014-07-15 13:00:00,24.06,24.06,23.8,23.82,36100.0,24.06,24.06,23.8,23.82,36100.0
2014-07-15 13:30:00,23.83,23.89,23.65,23.76,71800.0,23.83,23.89,23.65,23.76,71800.0
2014-07-15 14:00:00,23.75,23.75,23.58,23.67,175400.0,23.75,23.75,23.58,23.67,175400.0
2014-07-15 14:30:00,23.65,23.66,23.46,23.48,67900.0,23.65,23.66,23.46,23.48,67900.0
2014-07-15 15:00:00,23.47,23.49,23.33,23.45,80400.0,23.47,23.49,23.33,23.45,80400.0
2014-07-15 15:30:00,23.46,23.47,23.36,23.38,277200.0,23.46,23.47,23.36,23.38,277200.0
2014-07-16 09:30:00,23.5,23.96,23.32,23.72,210600.0,23.5,23.96,23.32,23.72,210600.0
2014-07-16 10:00:00,23.72,23.91,23.61,23.61,45000.0,23.72,23.91,23.61,23.61,45000.0
2014-07-16 10:30:00,23.61,23.73,23.5,23.58,70900.0,23.61,23.73,23.5,23.58,70900.0
2014-07-16 11:00:00,23.56,23.7,23.51,23.67,17600.0,23.56,23.7,23.51,23.67,17600.0
2014-07-16 11:30:00,23.64,23.65,23.45,23.53,115600.0,23.64,23.65,23.45,23.53,115600.0
2014-07-16 12:00:00,23.54,23.7,23.51,23.51,23900.0,23.54,23.7,23.51,23.51,23900.0
2014-07-16 12:30:00,23.54,23.7,23.5,23.69,35600.0,23.54,23.7,23.5,23.69,35600.0
2014-07-16 13:00:00,23.67,23.7,23.64,23.69,16200.0,23.67,23.7,23.64,23.69,16200.0
2014-07-16 13:30:00,23.69,23.72,23.65,23.69,44700.0,23.69,23.72,23.65,23.69,44700.0
2014-07-16 14:00:00,23.7,23.77,23.69,23.76,48400.0,23.7,23.77,23.69,23.76,48400.0
2014-07-16 14:30:00,23.76,23.92,23.74,23.78,101500.0,23.76,23.92,23.74,23.78,101500.0
2014-07-16 15:00:00,23.77,23.83,23.73,23.83,128100.0,23.77,23.83,23.73,23.83,128100.0
2014-07-16 15:30:00,23.82,24.06,23.8,23.96,174800.0,23.82,24.06,23.8,23.96,174800.0
2014-07-17 09:30:00,23.7,24.02,23.58,23.95,26000.0,23.7,24.02,23.58,23.95,26000.0
2014-07-17 10:00:00,23.95,24.31,23.9,24.15,65500.0,23.95,24.31,23.9,24.15,65500.0
2014-07-17 10:30:00,24.15,24.18,24.04,24.05,18400.0,24.15,24.18,24.04,24.05,18400.0
2014-07-17 11:00:00,24.03,24.11,23.9,23.93,46400.0,24.03,24.11,23.9,23.93,46400.0
2014-07-17 11:30:00,23.9,24.12,23.86,23.99,41300.0,23.9,24.12,23.86,23.99,41300.0
2014-07-17 12:00:00,23.96,24.08,23.96,24.08,55800.0,23.96,24.08,23.96,24.08,55800.0
2014-07-17 12:30:00,24.08,24.18,24.03,24.1,18300.0,24.08,24.18,24.03,24.1,18300.0
2014-07-17 13:00:00,24.1,24.18,24.1,24.1,10600.0,24.1,24.18,24.1,24.1,10600.0
2014-07-17 13:30:00,24.1,24.15,24.03,24.09,19300.0,24.1,24.15,24.03,24.09,19300.0
2014-07-17 14:00:00,24.09,24.17,24.05,24.08,30800.0,24.09,24.17,24.05,24.08,30800.0
2014-07-17 14:30:00,24.07,24.25,24.07,24.2,74100.0,24.07,24.25,24.07,24.2,74100.0
2014-07-17 15:00:00,24.19,24.22,23.89,23.96,122500.0,24.19,24.22,23.89,23.96,122500.0
2014-07-17 15:30:00,23.92,24.06,23.68,23.74,264100.0,23.92,24.06,23.68,23.74,264100.0
2014-07-18 09:30:00,23.92,24.27,23.73,24.1,60100.0,23.92,24.27,23.73,24.1,60100.0
2014-07-18 10:00:00,24.09,24.33,24.06,24.25,59200.0,24.09,24.33,24.06,24.25,59200.0
2014-07-18 10:30:00,24.27,24.31,24.12,24.27,53300.0,24.27,24.31,24.12,24.27,53300.0
2014-07-18 11:00:00,24.23,24.43,24.23,24.38,23000.0,24.23,24.43,24.23,24.38,23000.0
2014-07-18 11:30:00,24.36,24.53,24.36,24.48,24100.0,24.36,24.53,24.36,24.48,24100.0
2014-07-18 12:00:00,24.47,24.48,24.34,24.44,32500.0,24.47,24.48,24.34,24.44,32500.0
2014-07-18 12:30:00,24.4,24.52,24.32,24.47,70900.0,24.4,24.52,24.32,24.47,70900.0
2014-07-18 13:00:00,24.48,24.49,24.42,24.46,15300.0,24.48,24.49,24.42,24.46,15300.0
2014-07-18 13:30:00,24.45,24.51,24.45,24.47,14700.0,24.45,24.51,24.45,24.47,14700.0
2014-07-18 14:00:00,24.46,24.49,24.43,24.45,22600.0,24.46,24.49,24.43,24.45,22600.0
2014-07-18 14:30:00,24.45,24.58,24.43,24.45,29200.0,24.45,24.58,24.43,24.45,29200.0
2014-07-18 15:00:00,24.46,24.52,24.34,24.46,146300.0,24.46,24.52,24.34,24.46,146300.0
2014-07-18 15:30:00,24.45,24.54,24.44,24.52,108900.0,24.45,24.54,24.44,24.52,108900.0
2014-07-21 09:30:00,24.42,24.56,24.08,24.46,31900.0,24.42,24.56,24.08,24.46,31900.0
2014-07-21 10:00:00,24.44,24.48,24.15,24.34,25100.0,24.44,24.48,24.15,24.34,25100.0
2014-07-21 10:30:00,24.32,24.42,24.19,24.41,22100.0,24.32,24.42,24.19,24.41,22100.0
2014-07-21 11:00:00,24.39,24.51,24.32,24.51,14200.0,24.39,24.51,24.32,24.51,14200.0
2014-07-21 11:30:00,24.5,24.52,24.38,24.47,22400.0,24.5,24.52,24.38,24.47,22400.0
2014-07-21 12:00:00,24.46,24.56,24.43,24.52,17100.0,24.46,24.56,24.43,24.52,17100.0
2014-07-21 12:30:00,24.52,24.73,24.51,24.73,41500.0,24.52,24.73,24.51,24.73,41500.0
2014-07-21 13:00:00,24.73,24.87,24.68,24.86,27100.0,24.73,24.87,24.68,24.86,27100.0
2014-07-21 13:30:00,24.87,24.92,24.8,24.88,18200.0,24.87,24.92,24.8,24.88,18200.0
2014-07-21 14:00:00,24.85,24.88,24.77,24.78,16500.0,24.85,24.88,24.77,24.78,16500.0
2014-07-21 14:30:00,24.78,24.91,24.78,24.91,48700.0,24.78,24.91,24.78,24.91,48700.0
2014-07-21 15:00:00,24.91,24.91,24.74,24.79,71000.0,24.91,24.91,24.74,24.79,71000.0
2014-07-21 15:30:00,24.79,24.83,24.73,24.74,91900.0,24.79,24.83,24.73,24.74,91900.0
2014-07-22 09:30:00,24.92,24.92,24.41,24.45,50400.0,24.92,24.92,24.41,24.45,50400.0
2014-07-22 10:00:00,24.46,24.85,24.46,24.83,54800.0,24.46,24.85,24.46,24.83,54800.0
2014-07-22 10:30:00,24.86,24.95,24.78,24.93,15600.0,24.86,24.95,24.78,24.93,15600.0
2014-07-22 11:00:00,24.95,25.01,24.72,24.72,27600.0,24.95,25.01,24.72,24.72,27600.0
2014-07-22 11:30:00,24.71,24.88,24.69,24.76,60800.0,24.71,24.88,24.69,24.76,60800.0
2014-07-22 12:00:00,24.79,24.87,24.71,24.78,39000.0,24.79,24.87,24.71,24.78,39000.0
2014-07-22 12:30:00,24.77,24.8,24.68,24.68,7200.0,24.77,24.8,24.68,24.68,7200.0
2014-07-22 13:00:00,24.68,24.74,24.63,24.72,10200.0,24.68,24.74,24.63,24.72,10200.0
2014-07-22 13:30:00,24.73,24.73,24.6,24.64,12600.0,24.73,24.73,24.6,24.64,12600.0
2014-07-22 14:00:00,24.64,24.66,24.56,24.58,14300.0,24.64,24.66,24.56,24.58,14300.0
2014-07-22 14:30:00,24.58,24.58,24.42,24.53,15700.0,24.58,24.58,24.42,24.53,15700.0
2014-07-22 15:00:00,24.51,24.53,24.33,24.33,30400.0,24.51,24.53,24.33,24.33,30400.0
2014-07-22 15:30:00,24.33,24.42,24.27,24.38,83600.0,24.33,24.42,24.27,24.38,83600.0
2014-07-23 09:30:00,24.33,24.5,24.04,24.45,25800.0,24.33,24.5,24.04,24.45,25800.0
2014-07-23 10:00:00,24.46,24.49,24.15,24.24,30500.0,24.46,24.49,24.15,24.24,30500.0
2014-07-23 10:30:00,24.26,24.29,24.1,24.1,11600.0,24.26,24.29,24.1,24.1,11600.0
2014-07-23 11:00:00,24.13,24.15,23.94,23.94,16000.0,24.13,24.15,23.94,23.94,16000.0
2014-07-23 11:30:00,23.94,24.17,23.94,23.94,42000.0,23.94,24.17,23.94,23.94,42000.0
2014-07-23 12:00:00,23.94,23.98,23.87,23.94,12400.0,23.94,23.98,23.87,23.94,12400.0
2014-07-23 12:30:00,23.92,23.92,23.78,23.83,21200.0,23.92,23.92,23.78,23.83,21200.0
2014-07-23 13:00:00,23.86,23.88,23.79,23.84,10000.0,23.86,23.88,23.79,23.84,10000.0
2014-07-23 13:30:00,23.8,23.85,23.78,23.83,10100.0,23.8,23.85,23.78,23.83,10100.0
2014-07-23 14:00:00,23.79,23.83,23.73,23.8,20100.0,23.79,23.83,23.73,23.8,20100.0
2014-07-23 14:30:00,23.8,23.8,23.72,23.74,21500.0,23.8,23.8,23.72,23.74,21500.0
2014-07-23 15:00:00,23.74,23.74,23.65,23.74,37000.0,23.74,23.74,23.65,23.74,37000.0
2014-07-23 15:30:00,23.74,23.87,23.71,23.72,79700.0,23.74,23.87,23.71,23.72,79700.0
2014-07-24 09:30:00,23.74,23.96,23.73,23.83,14000.0,23.74,23.96,23.73,23.83,14000.0
2014-07-24 10:00:00,23.88,23.93,23.71,23.79,9400.0,23.88,23.93,23.71,23.79,9400.0
2014-07-24 10:30:00,23.78,23.82,23.66,23.73,11300.0,23.78,23.82,23.66,23.73,11300.0
2014-07-24 11:00:00,23.73,23.98,23.71,23.98,15400.0,23.73,23.98,23.71,23.98,15400.0
2014-07-24 11:30:00,23.99,24.1,23.84,24.1,20000.0,23.99,24.1,23.84,24.1,20000.0
2014-07-24 12:00:00,24.1,24.16,24.03,24.12,16700.0,24.1,24.16,24.03,24.12,16700.0
2014-07-24 12:30:00,24.15,24.18,24.11,24.13,10000.0,24.15,24.18,24.11,24.13,10000.0
2014-07-24 13:00:00,24.11,24.12,23.98,24.05,12600.0,24.11,24.12,23.98,24.05,12600.0
2014-07-24 13:30:00,24.07,24.18,24.04,24.16,11400.0,24.07,24.18,24.04,24.16,11400.0
2014-07-24 14:00:00,24.19,24.5,24.17,24.5,32500.0,24.19,24.5,24.17,24.5,32500.0
2014-07-24 14:30:00,24.48,24.5,24.33,24.33,22300.0,24.48,24.5,24.33,24.33,22300.0
2014-07-24 15:00:00,24.34,24.38,24.27,24.35,23400.0,24.34,24.38,24.27,24.35,23400.0
2014-07-24 15:30:00,24.35,24.41,24.34,24.39,48200.0,24.35,24.41,24.34,24.39,48200.0
2014-07-25 09:30:00,24.23,24.28,24.08,24.11,19400.0,24.23,24.28,24.08,24.11,19400.0
2014-07-25 10:00:00,24.19,24.19,24.01,24.11,30000.0,24.19,24.19,24.01,24.11,30000.0
2014-07-25 10:30:00,24.11,24.12,23.91,23.93,39000.0,24.11,24.12,23.91,23.93,39000.0
2014-07-25 11:00:00,23.93,23.93,23.75,23.79,39100.0,23.93,23.93,23.75,23.79,39100.0
2014-07-25 11:30:00,23.79,23.81,23.7,23.71,26700.0,23.79,23.81,23.7,23.71,26700.0
2014-07-25 12:00:00,23.72,23.82,23.71,23.76,18400.0,23.72,23.82,23.71,23.76,18400.0
2014-07-25 12:30:00,23.73,23.86,23.73,23.78,16500.0,23.73,23.86,23.73,23.78,16500.0
2014-07-25 13:00:00,23.76,23.8,23.73,23.75,12100.0,23.76,23.8,23.73,23.75,12100.0
2014-07-25 13:30:00,23.76,23.8,23.7,23.72,14700.0,23.76,23.8,23.7,23.72,14700.0
2014-07-25 14:00:00,23.7,23.79,23.65,23.79,33100.0,23.7,23.79,23.65,23.79,33100.0
2014-07-25 14:30:00,23.76,23.78,23.67,23.68,24700.0,23.76,23.78,23.67,23.68,24700.0
2014-07-25 15:00:00,23.67,23.74,23.65,23.68,48900.0,23.67,23.74,23.65,23.68,48900.0
2014-07-25 15:30:00,23.68,23.71,23.57,23.6,116600.0,23.68,23.71,23.57,23.6,116600.0
2014-07-28 09:30:00,23.6,23.6,23.4,23.44,19100.0,23.6,23.6,23.4,23.44,19100.0
2014-07-28 10:00:00,23.51,23.53,23.18,23.23,95000.0,23.51,23.53,23.18,23.23,95000.0
2014-07-28 10:30:00,23.27,23.44,23.2,23.32,19400.0,23.27,23.44,23.2,23.32,19400.0
2014-07-28 11:00:00,23.33,23.5,23.27,23.49,10900.0,23.33,23.5,23.27,23.49,10900.0
2014-07-28 11:30:00,23.51,23.53,23.35,23.42,12800.0,23.51,23.53,23.35,23.42,12800.0
2014-07-28 12:00:00,23.4,23.52,23.4,23.5,10000.0,23.4,23.52,23.4,23.5,10000.0
2014-07-28 12:30:00,23.49,23.59,23.43,23.59,8100.0,23.49,23.59,23.43,23.59,8100.0
2014-07-28 13:00:00,23.59,23.77,23.59,23.76,9200.0,23.59,23.77,23.59,23.76,9200.0
2014-07-28 13:30:00,23.75,23.84,23.75,23.8,5900.0,23.75,23.84,23.75,23.8,5900.0
2014-07-28 14:00:00,23.8,23.8,23.72,23.75,8300.0,23.8,23.8,23.72,23.75,8300.0
2014-07-28 14:30:00,23.72,23.77,23.65,23.76,9800.0,23.72,23.77,23.65,23.76,9800.0
2014-07-28 15:00:00,23.76,23.77,23.65,23.68,12900.0,23.76,23.77,23.65,23.68,12900.0
2014-07-28 15:30:00,23.65,23.67,23.56,23.57,44100.0,23.65,23.67,23.56,23.57,44100.0
2014-07-29 09:30:00,23.64,23.68,23.42,23.59,18300.0,23.64,23.68,23.42,23.59,18300.0
2014-07-29 10:00:00,23.6,23.83,23.6,23.83,11100.0,23.6,23.83,23.6,23.83,11100.0
2014-07-29 10:30:00,23.84,23.94,23.8,23.9,9000.0,23.84,23.94,23.8,23.9,9000.0
2014-07-29 11:00:00,23.9,23.94,23.77,23.86,14800.0,23.9,23.94,23.77,23.86,14800.0
2014-07-29 11:30:00,23.85,23.85,23.55,23.69,40100.0,23.85,23.85,23.55,23.69,40100.0
2014-07-29 12:00:00,23.69,23.85,23.69,23.84,7100.0,23.69,23.85,23.69,23.84,7100.0
2014-07-29 12:30:00,23.85,23.89,23.84,23.87,4600.0,23.85,23.89,23.84,23.87,4600.0
2014-07-29 13:00:00,23.86,23.9,23.83,23.89,6600.0,23.86,23.9,23.83,23.89,6600.0
2014-07-29 13:30:00,23.9,23.92,23.86,23.92,7800.0,23.9,23.92,23.86,23.92,7800.0
2014-07-29 14:00:00,23.92,23.97,23.79,23.8,12500.0,23.92,23.97,23.79,23.8,12500.0
2014-07-29 14:30:00,23.84,23.89,23.82,23.85,8200.0,23.84,23.89,23.82,23.85,8200.0
2014-07-29 15:00:00,23.83,23.83,23.77,23.78,13000.0,23.83,23.83,23.77,23.78,13000.0
2014-07-29 15:30:00,23.79,23.8,23.68,23.7,39700.0,23.79,23.8,23.68,23.7,39700.0
2014-07-30 09:30:00,23.71,24.63,23.71,24.5,65700.0,23.71,24.63,23.71,24.5,65700.0
2014-07-30 10:00:00,24.49,24.52,24.09,24.16,39300.0,24.49,24.52,24.09,24.16,39300.0
2014-07-30 10:30:00,24.17,24.39,24.03,24.3,51100.0,24.17,24.39,24.03,24.3,51100.0
2014-07-30 11:00:00,24.26,24.3,24.07,24.17,29300.0,24.26,24.3,24.07,24.17,29300.0
2014-07-30 11:30:00,24.23,24.3,24.11,24.13,45200.0,24.23,24.3,24.11,24.13,45200.0
2014-07-30 12:00:00,24.17,24.19,24.07,24.07,12100.0,24.17,24.19,24.07,24.07,12100.0
2014-07-30 12:30:00,24.09,24.13,23.97,24.08,13900.0,24.09,24.13,23.97,24.08,13900.0
2014-07-30 13:00:00,24.09,24.18,23.92,24.07,25200.0,24.09,24.18,23.92,24.07,25200.0
2014-07-30 13:30:00,24.14,24.24,23.99,24.0,19500.0,24.14,24.24,23.99,24.0,19500.0
2014-07-30 14:00:00,24.01,24.34,23.96,24.24,31000.0,24.01,24.34,23.96,24.24,31000.0
2014-07-30 14:30:00,24.27,24.27,23.98,24.05,48200.0,24.27,24.27,23.98,24.05,48200.0
2014-07-30 15:00:00,24.07,24.23,24.03,24.17,34000.0,24.07,24.23,24.03,24.17,34000.0
2014-07-30 15:30:00,24.19,24.22,24.04,24.11,111000.0,24.19,24.22,24.04,24.11,111000.0
2014-07-31 09:30:00,23.72,23.91,23.45,23.69,35300.0,23.72,23.91,23.45,23.69,35300.0
2014-07-31 10:00:00,23.66,23.87,23.55,23.62,18200.0,23.66,23.87,23.55,23.62,18200.0
2014-07-31 10:30:00,23.64,23.73,23.57,23.7,45200.0,23.64,23.73,23.57,23.7,45200.0
2014-07-31 11:00:00,23.67,23.72,23.63,23.65,12700.0,23.67,23.72,23.63,23.65,12700.0
2014-07-31 11:30:00,23.63,23.66,23.54,23.54,19600.0,23.63,23.66,23.54,23.54,19600.0
2014-07-31 12:00:00,23.56,23.63,23.53,23.62,16300.0,23.56,23.63,23.53,23.62,16300.0
2014-07-31 12:30:00,23.61,23.87,23.61,23.85,32800.0,23.61,23.87,23.61,23.85,32800.0
2014-07-31 13:00:00,23.82,23.9,23.75,23.78,10400.0,23.82,23.9,23.75,23.78,10400.0
2014-07-31 13:30:00,23.8,23.93,23.8,23.88,15900.0,23.8,23.93,23.8,23.88,15900.0
2014-07-31 14:00:00,23.91,23.91,23.68,23.7,18500.0,23.91,23.91,23.68,23.7,18500.0
2014-07-31 14:30:00,23.69,23.71,23.52,23.55,26200.0,23.69,23.71,23.52,23.55,26200.0
2014-07-31 15:00:00,23.54,23.66,23.51,23.66,23100.0,23.54,23.66,23.51,23.66,23100.0
2014-07-31 15:30:00,23.65,23.91,23.65,23.79,128200.0,23.65,23.91,23.65,23.79,128200.0
2014-08-01 09:30:00,23.52,23.68,23.25,23.28,74000.0,23.52,23.68,23.25,23.28,74000.0
2014-08-01 10:00:00,23.29,23.32,22.87,22.96,51900.0,23.29,23.32,22.87,22.96,51900.0
2014-08-01 10:30:00,22.96,23.04,22.71,22.72,35300.0,22.96,23.04,22.71,22.72,35300.0
2014-08-01 11:00:00,22.73,22.75,22.55,22.73,29700.0,22.73,22.75,22.55,22.73,29700.0
2014-08-01 11:30:00,22.74,22.83,22.62,22.64,27500.0,22.74,22.83,22.62,22.64,27500.0
2014-08-01 12:00:00,22.62,22.64,22.42,22.49,33600.0,22.62,22.64,22.42,22.49,33600.0
2014-08-01 12:30:00,22.49,22.49,22.27,22.3,39300.0,22.49,22.49,22.27,22.3,39300.0
2014-08-01 13:00:00,22.29,22.33,22.26,22.33,26700.0,22.29,22.33,22.26,22.33,26700.0
2014-08-01 13:30:00,22.31,22.39,22.22,22.24,32800.0,22.31,22.39,22.22,22.24,32800.0
2014-08-01 14:00:00,22.24,22.44,22.21,22.28,34100.0,22.24,22.44,22.21,22.28,34100.0
2014-08-01 14:30:00,22.28,22.45,22.26,22.34,43700.0,22.28,22.45,22.26,22.34,43700.0
2014-08-01 15:00:00,22.32,22.53,22.27,22.5,32600.0,22.32,22.53,22.27,22.5,32600.0
2014-08-01 15:30:00,22.49,22.68,22.45,22.49,98600.0,22.49,22.68,22.45,22.49,98600.0
2014-08-04 09:30:00,22.25,22.57,22.04,22.5,45800.0,22.25,22.57,22.04,22.5,45800.0
2014-08-04 10:00:00,22.52,22.9,22.45,22.88,79700.0,22.52,22.9,22.45,22.88,79700.0
2014-08-04 10:30:00,22.83,22.9,22.57,22.69,41000.0,22.83,22.9,22.57,22.69,41000.0
2014-08-04 11:00:00,22.67,22.75,22.62,22.69,37800.0,22.67,22.75,22.62,22.69,37800.0
2014-08-04 11:30:00,22.72,22.84,22.7,22.77,21300.0,22.72,22.84,22.7,22.77,21300.0
2014-08-04 12:00:00,22.77,22.82,22.72,22.82,14400.0,22.77,22.82,22.72,22.82,14400.0
2014-08-04 12:30:00,22.82,22.88,22.76,22.81,11800.0,22.82,22.88,22.76,22.81,11800.0
2014-08-04 13:00:00,22.81,22.93,22.75,22.92,14400.0,22.81,22.93,22.75,22.92,14400.0
2014-08-04 13:30:00,22.85,22.96,22.82,22.96,10800.0,22.85,22.96,22.82,22.96,10800.0
2014-08-04 14:00:00,22.96,23.12,22.96,23.03,24700.0,22.96,23.12,22.96,23.03,24700.0
2014-08-04 14:30:00,23.04,23.2,23.04,23.2,25000.0,23.04,23.2,23.04,23.2,25000.0
2014-08-04 15:00:00,23.21,23.32,23.19,23.19,29400.0,23.21,23.32,23.19,23.19,29400.0
2014-08-04 15:30:00,23.2,23.27,23.17,23.22,74000.0,23.2,23.27,23.17,23.22,74000.0
2014-08-05 09:30:00,23.12,23.12,22.71,22.91,32400.0,23.12,23.12,22.71,22.91,32400.0
2014-08-05 10:00:00,22.91,23.2,22.76,23.16,27200.0,22.91,23.2,22.76,23.16,27200.0
2014-08-05 10:30:00,23.23,23.39,23.21,23.26,31900.0,23.23,23.39,23.21,23.26,31900.0
2014-08-05 11:00:00,23.24,23.48,23.24,23.44,14900.0,23.24,23.48,23.24,23.44,14900.0
2014-08-05 11:30:00,23.44,23.46,23.31,23.34,8600.0,23.44,23.46,23.31,23.34,8600.0
2014-08-05 12:00:00,23.31,23.57,23.29,23.57,35000.0,23.31,23.57,23.29,23.57,35000.0
2014-08-05 12:30:00,23.57,23.57,23.33,23.55,51000.0,23.57,23.57,23.33,23.55,51000.0
2014-08-05 13:00:00,23.55,23.59,23.42,23.51,35000.0,23.55,23.59,23.42,23.51,35000.0
2014-08-05 13:30:00,23.48,23.57,23.38,23.51,51300.0,23.48,23.57,23.38,23.51,51300.0
2014-08-05 14:00:00,23.44,23.51,23.24,23.47,73000.0,23.44,23.51,23.24,23.47,73000.0
2014-08-05 14:30:00,23.48,23.56,23.43,23.5,17200.0,23.48,23.56,23.43,23.5,17200.0
2014-08-05 15:00:00,23.49,23.5,23.32,23.34,70600.0,23.49,23.5,23.32,23.34,70600.0
2014-08-05 15:30:00,23.36,23.44,23.3,23.32,109900.0,23.36,23.44,23.3,23.32,109900.0
2014-08-06 09:30:00,23.0,23.3,22.63,22.78,162800.0,23.0,23.3,22.63,22.78,162800.0
2014-08-06 10:00:00,22.81,23.09,22.81,23.07,65500.0,22.81,23.09,22.81,23.07,65500.0
2014-08-06 10:30:00,23.06,23.06,22.85,22.98,46200.0,23.06,23.06,22.85,22.98,46200.0
2014-08-06 11:00:00,22.98,23.01,22.77,22.77,40500.0,22.98,23.01,22.77,22.77,40500.0
2014-08-06 11:30:00,22.76,22.91,22.75,22.88,65200.0,22.76,22.91,22.75,22.88,65200.0
2014-08-06 12:00:00,22.88,22.94,22.86,22.91,64400.0,22.88,22.94,22.86,22.91,64400.0
2014-08-06 12:30:00,22.89,22.93,22.83,22.89,35600.0,22.89,22.93,22.83,22.89,35600.0
2014-08-06 13:00:00,22.86,22.88,22.79,22.84,52700.0,22.86,22.88,22.79,22.84,52700.0
2014-08-06 13:30:00,22.84,22.91,22.75,22.75,154400.0,22.84,22.91,22.75,22.75,154400.0
2014-08-06 14:00:00,22.77,22.77,22.63,22.73,51200.0,22.77,22.77,22.63,22.73,51200.0
2014-08-06 14:30:00,22.73,22.84,22.68,22.8,35200.0,22.73,22.84,22.68,22.8,35200.0
2014-08-06 15:00:00,22.79,22.8,22.65,22.66,38900.0,22.79,22.8,22.65,22.66,38900.0
2014-08-06 15:30:00,22.66,22.74,22.63,22.66,108200.0,22.66,22.74,22.63,22.66,108200.0
2014-08-07 09:30:00,22.75,22.9,22.61,22.85,78800.0,22.75,22.9,22.61,22.85,78800.0
2014-08-07 10:00:00,22.85,22.87,22.73,22.77,17600.0,22.85,22.87,22.73,22.77,17600.0
2014-08-07 10:30:00,22.76,22.86,22.71,22.78,11800.0,22.76,22.86,22.71,22.78,11800.0
2014-08-07 11:00:00,22.79,22.82,22.69,22.75,26300.0,22.79,22.82,22.69,22.75,26300.0
2014-08-07 11:30:00,22.76,22.8,22.69,22.69,15900.0,22.76,22.8,22.69,22.69,15900.0
2014-08-07 12:00:00,22.69,22.83,22.66,22.8,94500.0,22.69,22.83,22.66,22.8,94500.0
2014-08-07 12:30:00,22.79,22.79,22.6,22.6,13200.0,22.79,22.79,22.6,22.6,13200.0
2014-08-07 13:00:00,22.6,22.7,22.6,22.7,10100.0,22.6,22.7,22.6,22.7,10100.0
2014-08-07 13:30:00,22.7,22.7,22.63,22.68,15700.0,22.7,22.7,22.63,22.68,15700.0
2014-08-07 14:00:00,22.69,22.76,22.59,22.74,22600.0,22.69,22.76,22.59,22.74,22600.0
2014-08-07 14:30:00,22.74,22.77,22.71,22.73,17500.0,22.74,22.77,22.71,22.73,17500.0
2014-08-07 15:00:00,22.73,22.73,22.6,22.67,20300.0,22.73,22.73,22.6,22.67,20300.0
2014-08-07 15:30:00,22.7,22.7,22.59,22.6,68700.0,22.7,22.7,22.59,22.6,68700.0
2014-08-08 09:30:00,22.45,22.59,22.35,22.56,30300.0,22.45,22.59,22.35,22.56,30300.0
2014-08-08 10:00:00,22.5,22.58,22.36,22.38,29400.0,22.5,22.58,22.36,22.38,29400.0
2014-08-08 10:30:00,22.38,22.54,22.35,22.49,28600.0,22.38,22.54,22.35,22.49,28600.0
2014-08-08 11:00:00,22.48,22.59,22.42,22.45,22200.0,22.48,22.59,22.42,22.45,22200.0
2014-08-08 11:30:00,22.48,22.55,22.45,22.49,22300.0,22.48,22.55,22.45,22.49,22300.0
2014-08-08 12:00:00,22.49,22.52,22.33,22.36,14100.0,22.49,22.52,22.33,22.36,14100.0
2014-08-08 12:30:00,22.37,22.42,22.29,22.38,25800.0,22.37,22.42,22.29,22.38,25800.0
2014-08-08 13:00:00,22.36,22.48,22.31,22.46,36500.0,22.36,22.48,22.31,22.46,36500.0
2014-08-08 13:30:00,22.45,22.47,22.36,22.39,15600.0,22.45,22.47,22.36,22.39,15600.0
2014-08-08 14:00:00,22.39,22.43,22.33,22.34,24300.0,22.39,22.43,22.33,22.34,24300.0
2014-08-08 14:30:00,22.35,22.37,22.32,22.34,17600.0,22.35,22.37,22.32,22.34,17600.0
2014-08-08 15:00:00,22.34,22.36,22.32,22.34,28100.0,22.34,22.36,22.32,22.34,28100.0
2014-08-08 15:30:00,22.35,22.35,22.18,22.18,111400.0,22.35,22.35,22.18,22.18,111400.0
2014-08-11 09:30:00,22.23,22.89,22.19,22.83,117200.0,22.23,22.89,22.19,22.83,117200.0
2014-08-11 10:00:00,22.8,23.2,22.77,23.03,154200.0,22.8,23.2,22.77,23.03,154200.0
2014-08-11 10:30:00,23.03,23.05,22.85,22.91,93600.0,23.03,23.05,22.85,22.91,93600.0
2014-08-11 11:00:00,22.91,23.11,22.89,23.07,68600.0,22.91,23.11,22.89,23.07,68600.0
2014-08-11 11:30:00,23.09,23.09,22.98,22.99,30600.0,23.09,23.09,22.98,22.99,30600.0
2014-08-11 12:00:00,22.98,23.07,22.98,22.99,21400.0,22.98,23.07,22.98,22.99,21400.0
2014-08-11 12:30:00,23.01,23.1,22.97,23.0,14800.0,23.01,23.1,22.97,23.0,14800.0
2014-08-11 13:00:00,23.0,23.02,22.98,22.98,15500.0,23.0,23.02,22.98,22.98,15500.0
2014-08-11 13:30:00,22.99,23.05,22.98,23.0,22800.0,22.99,23.05,22.98,23.0,22800.0
2014-08-11 14:00:00,23.01,23.05,22.97,23.01,42700.0,23.01,23.05,22.97,23.01,42700.0
2014-08-11 14:30:00,22.97,23.03,22.97,23.0,29800.0,22.97,23.03,22.97,23.0,29800.0
2014-08-11 15:00:00,23.0,23.07,22.99,23.0,45400.0,23.0,23.07,22.99,23.0,45400.0
2014-08-11 15:30:00,23.0,23.05,22.94,22.99,58100.0,23.0,23.05,22.94,22.99,58100.0
2014-08-12 09:30:00,22.9,23.04,22.76,23.0,75400.0,22.9,23.04,22.76,23.0,75400.0
2014-08-12 10:00:00,23.0,23.07,22.94,23.01,20100.0,23.0,23.07,22.94,23.01,20100.0
2014-08-12 10:30:00,23.01,23.02,22.93,23.0,22500.0,23.01,23.02,22.93,23.0,22500.0
2014-08-12 11:00:00,23.0,23.0,22.85,22.91,47100.0,23.0,23.0,22.85,22.91,47100.0
2014-08-12 11:30:00,22.93,22.99,22.88,22.89,17300.0,22.93,22.99,22.88,22.89,17300.0
2014-08-12 12:00:00,22.86,22.86,22.76,22.82,9800.0,22.86,22.86,22.76,22.82,9800.0
2014-08-12 12:30:00,22.81,22.82,22.75,22.75,39100.0,22.81,22.82,22.75,22.75,39100.0
2014-08-12 13:00:00,22.77,22.8,22.73,22.73,12300.0,22.77,22.8,22.73,22.73,12300.0
2014-08-12 13:30:00,22.73,22.79,22.72,22.75,17200.0,22.73,22.79,22.72,22.75,17200.0
2014-08-12 14:00:00,22.76,22.76,22.65,22.65,14800.0,22.76,22.76,22.65,22.65,14800.0
2014-08-12 14:30:00,22.66,22.68,22.58,22.63,20400.0,22.66,22.68,22.58,22.63,20400.0
2014-08-12 15:00:00,22.63,22.77,22.63,22.77,12800.0,22.63,22.77,22.63,22.77,12800.0
2014-08-12 15:30:00,22.76,22.85,22.74,22.84,32300.0,22.76,22.85,22.74,22.84,32300.0
2014-08-13 09:30:00,22.85,22.85,22.65,22.7,16300.0,22.85,22.85,22.65,22.7,16300.0
2014-08-13 10:00:00,22.69,22.86,22.69,22.85,15100.0,22.69,22.86,22.69,22.85,15100.0
2014-08-13 10:30:00,22.83,22.88,22.8,22.85,21000.0,22.83,22.88,22.8,22.85,21000.0
2014-08-13 11:00:00,22.84,23.0,22.77,22.82,38600.0,22.84,23.0,22.77,22.82,38600.0
2014-08-13 11:30:00,22.82,22.93,22.81,22.85,26900.0,22.82,22.93,22.81,22.85,26900.0
2014-08-13 12:00:00,22.83,22.84,22.78,22.82,8700.0,22.83,22.84,22.78,22.82,8700.0
2014-08-13 12:30:00,22.84,22.84,22.75,22.75,16000.0,22.84,22.84,22.75,22.75,16000.0
2014-08-13 13:00:00,22.79,22.9,22.79,22.84,37500.0,22.79,22.9,22.79,22.84,37500.0
2014-08-13 13:30:00,22.88,22.88,22.81,22.85,21400.0,22.88,22.88,22.81,22.85,21400.0
2014-08-13 14:00:00,22.87,22.87,22.82,22.82,27500.0,22.87,22.87,22.82,22.82,27500.0
2014-08-13 14:30:00,22.82,22.92,22.82,22.88,72300.0,22.82,22.92,22.82,22.88,72300.0
2014-08-13 15:00:00,22.88,22.9,22.85,22.9,18700.0,22.88,22.9,22.85,22.9,18700.0
2014-08-13 15:30:00,22.89,22.91,22.85,22.85,53000.0,22.89,22.91,22.85,22.85,53000.0
2014-08-14 09:30:00,22.78,22.78,22.58,22.67,23900.0,22.78,22.78,22.58,22.67,23900.0
2014-08-14 10:00:00,22.67,22.93,22.65,22.72,66600.0,22.67,22.93,22.65,22.72,66600.0
2014-08-14 10:30:00,22.71,23.03,22.68,23.01,18000.0,22.71,23.03,22.68,23.01,18000.0
2014-08-14 11:00:00,23.01,23.02,22.82,22.82,16800.0,23.01,23.02,22.82,22.82,16800.0
2014-08-14 11:30:00,22.82,22.91,22.81,22.9,13500.0,22.82,22.91,22.81,22.9,13500.0
2014-08-14 12:00:00,22.89,22.91,22.81,22.86,63600.0,22.89,22.91,22.81,22.86,63600.0
2014-08-14 12:30:00,22.88,22.95,22.85,22.91,9200.0,22.88,22.95,22.85,22.91,9200.0
2014-08-14 13:00:00,22.89,22.92,22.86,22.89,14900.0,22.89,22.92,22.86,22.89,14900.0
2014-08-14 13:30:00,22.88,22.96,22.86,22.89,21600.0,22.88,22.96,22.86,22.89,21600.0
2014-08-14 14:00:00,22.91,22.92,22.87,22.9,22400.0,22.91,22.92,22.87,22.9,22400.0
2014-08-14 14:30:00,22.9,23.04,22.88,23.01,24000.0,22.9,23.04,22.88,23.01,24000.0
2014-08-14 15:00:00,23.02,23.02,22.81,22.82,38400.0,23.02,23.02,22.81,22.82,38400.0
2014-08-14 15:30:00,22.82,22.88,22.81,22.86,39500.0,22.82,22.88,22.81,22.86,39500.0
2014-08-15 09:30:00,22.85,22.89,22.66,22.78,32500.0,22.85,22.89,22.66,22.78,32500.0
2014-08-15 10:00:00,22.74,22.83,22.68,22.81,46500.0,22.74,22.83,22.68,22.81,46500.0
2014-08-15 10:30:00,22.83,22.85,22.49,22.59,27200.0,22.83,22.85,22.49,22.59,27200.0
2014-08-15 11:00:00,22.59,22.71,22.48,22.63,55200.0,22.59,22.71,22.48,22.63,55200.0
2014-08-15 11:30:00,22.61,22.62,22.3,22.35,38400.0,22.61,22.62,22.3,22.35,38400.0
2014-08-15 12:00:00,22.35,22.42,22.3,22.37,31900.0,22.35,22.42,22.3,22.37,31900.0
2014-08-15 12:30:00,22.36,22.45,22.25,22.25,45300.0,22.36,22.45,22.25,22.25,45300.0
2014-08-15 13:00:00,22.27,22.28,22.11,22.16,25900.0,22.27,22.28,22.11,22.16,25900.0
2014-08-15 13:30:00,22.16,22.17,22.0,22.02,38900.0,22.16,22.17,22.0,22.02,38900.0
2014-08-15 14:00:00,22.03,22.03,21.84,21.93,54300.0,22.03,22.03,21.84,21.93,54300.0
2014-08-15 14:30:00,21.95,22.13,21.91,22.09,34200.0,21.95,22.13,21.91,22.09,34200.0
2014-08-15 15:00:00,22.09,22.09,21.88,22.01,56500.0,22.09,22.09,21.88,22.01,56500.0
2014-08-15 15:30:00,22.01,22.14,22.0,22.07,79800.0,22.01,22.14,22.0,22.07,79800.0
2014-08-18 09:30:00,22.26,22.44,22.22,22.33,9900.0,22.26,22.44,22.22,22.33,9900.0
2014-08-18 10:00:00,22.36,22.55,22.36,22.48,36200.0,22.36,22.55,22.36,22.48,36200.0
2014-08-18 10:30:00,22.48,22.56,22.44,22.5,20900.0,22.48,22.56,22.44,22.5,20900.0
2014-08-18 11:00:00,22.49,22.56,22.45,22.51,16700.0,22.49,22.56,22.45,22.51,16700.0
2014-08-18 11:30:00,22.51,22.51,22.38,22.47,7400.0,22.51,22.51,22.38,22.47,7400.0
2014-08-18 12:00:00,22.48,22.54,22.45,22.49,34900.0,22.48,22.54,22.45,22.49,34900.0
2014-08-18 12:30:00,22.45,22.52,22.45,22.52,16000.0,22.45,22.52,22.45,22.52,16000.0
2014-08-18 13:00:00,22.52,22.53,22.49,22.51,9400.0,22.52,22.53,22.49,22.51,9400.0
2014-08-18 13:30:00,22.51,22.62,22.49,22.61,24200.0,22.51,22.62,22.49,22.61,24200.0
2014-08-18 14:00:00,22.6,22.6,22.53,22.54,31600.0,22.6,22.6,22.53,22.54,31600.0
2014-08-18 14:30:00,22.53,22.54,22.49,22.5,27000.0,22.53,22.54,22.49,22.5,27000.0
2014-08-18 15:00:00,22.5,22.56,22.48,22.5,18100.0,22.5,22.56,22.48,22.5,18100.0
2014-08-18 15:30:00,22.51,22.59,22.48,22.58,45800.0,22.51,22.59,22.48,22.58,45800.0
2014-08-19 09:30:00,22.55,22.81,22.55,22.62,82100.0,22.55,22.81,22.55,22.62,82100.0
2014-08-19 10:00:00,22.6,22.79,22.59,22.7,88100.0,22.6,22.79,22.59,22.7,88100.0
2014-08-19 10:30:00,22.66,22.69,22.5,22.65,80700.0,22.66,22.69,22.5,22.65,80700.0
2014-08-19 11:00:00,22.62,22.62,22.19,22.27,45400.0,22.62,22.62,22.19,22.27,45400.0
2014-08-19 11:30:00,22.28,22.32,22.05,22.09,71300.0,22.28,22.32,22.05,22.09,71300.0
2014-08-19 12:00:00,22.09,22.25,22.0,22.25,19900.0,22.09,22.25,22.0,22.25,19900.0
2014-08-19 12:30:00,22.2,22.32,22.18,22.21,13200.0,22.2,22.32,22.18,22.21,13200.0
2014-08-19 13:00:00,22.21,22.33,22.21,22.33,6900.0,22.21,22.33,22.21,22.33,6900.0
2014-08-19 13:30:00,22.33,22.34,22.27,22.34,15400.0,22.33,22.34,22.27,22.34,15400.0
2014-08-19 14:00:00,22.34,22.36,22.22,22.22,32500.0,22.34,22.36,22.22,22.22,32500.0
2014-08-19 14:30:00,22.22,22.24,22.08,22.08,27600.0,22.22,22.24,22.08,22.08,27600.0
2014-08-19 15:00:00,22.11,22.12,21.89,22.05,47200.0,22.11,22.12,21.89,22.05,47200.0
2014-08-19 15:30:00,22.05,22.18,22.05,22.13,72900.0,22.05,22.18,22.05,22.13,72900.0
2014-08-20 09:30:00,21.91,22.01,21.72,21.86,42200.0,21.91,22.01,21.72,21.86,42200.0
2014-08-20 10:00:00,21.87,21.97,21.8,21.82,28000.0,21.87,21.97,21.8,21.82,28000.0
2014-08-20 10:30:00,21.83,21.97,21.73,21.96,39100.0,21.83,21.97,21.73,21.96,39100.0
2014-08-20 11:00:00,21.99,22.05,21.71,21.82,40000.0,21.99,22.05,21.71,21.82,40000.0
2014-08-20 11:30:00,21.9,21.93,21.77,21.82,27600.0,21.9,21.93,21.77,21.82,27600.0
2014-08-20 12:00:00,21.82,21.87,21.71,21.73,37900.0,21.82,21.87,21.71,21.73,37900.0
2014-08-20 12:30:00,21.74,21.81,21.64,21.81,23700.0,21.74,21.81,21.64,21.81,23700.0
2014-08-20 13:00:00,21.85,21.96,21.84,21.94,11100.0,21.85,21.96,21.84,21.94,11100.0
2014-08-20 13:30:00,21.93,21.94,21.62,21.65,37500.0,21.93,21.94,21.62,21.65,37500.0
2014-08-20 14:00:00,21.67,21.74,21.57,21.71,33800.0,21.67,21.74,21.57,21.71,33800.0
2014-08-20 14:30:00,21.71,21.85,21.57,21.85,187900.0,21.71,21.85,21.57,21.85,187900.0
2014-08-20 15:00:00,21.85,22.1,21.84,21.96,46200.0,21.85,22.1,21.84,21.96,46200.0
2014-08-20 15:30:00,21.96,22.01,21.92,21.92,56800.0,21.96,22.01,21.92,21.92,56800.0
2014-08-21 09:30:00,21.94,22.0,21.71,21.94,20100.0,21.94,22.0,21.71,21.94,20100.0
2014-08-21 10:00:00,21.95,22.0,21.67,21.95,98000.0,21.95,22.0,21.67,21.95,98000.0
2014-08-21 10:30:00,21.94,22.06,21.91,22.05,39600.0,21.94,22.06,21.91,22.05,39600.0
2014-08-21 11:00:00,22.05,22.22,22.04,22.13,49400.0,22.05,22.22,22.04,22.13,49400.0
2014-08-21 11:30:00,22.13,22.22,22.13,22.2,33800.0,22.13,22.22,22.13,22.2,33800.0
2014-08-21 12:00:00,22.21,22.26,22.19,22.21,29800.0,22.21,22.26,22.19,22.21,29800.0
2014-08-21 12:30:00,22.23,22.37,22.21,22.37,76300.0,22.23,22.37,22.21,22.37,76300.0
2014-08-21 13:00:00,22.38,22.6,22.38,22.47,147600.0,22.38,22.6,22.38,22.47,147600.0
2014-08-21 13:30:00,22.45,22.5,22.43,22.45,12200.0,22.45,22.5,22.43,22.45,12200.0
2014-08-21 14:00:00,22.44,22.56,22.35,22.5,45000.0,22.44,22.56,22.35,22.5,45000.0
2014-08-21 14:30:00,22.5,22.53,22.34,22.41,115700.0,22.5,22.53,22.34,22.41,115700.0
2014-08-21 15:00:00,22.43,22.62,22.4,22.54,83000.0,22.43,22.62,22.4,22.54,83000.0
2014-08-21 15:30:00,22.56,22.73,22.51,22.64,130600.0,22.56,22.73,22.51,22.64,130600.0
2014-08-22 09:30:00,22.61,22.61,22.35,22.48,18300.0,22.61,22.61,22.35,22.48,18300.0
2014-08-22 10:00:00,22.49,22.77,22.46,22.75,17700.0,22.49,22.77,22.46,22.75,17700.0
2014-08-22 10:30:00,22.76,23.15,22.75,22.92,120000.0,22.76,23.15,22.75,22.92,120000.0
2014-08-22 11:00:00,22.87,22.98,22.81,22.97,41100.0,22.87,22.98,22.81,22.97,41100.0
2014-08-22 11:30:00,22.98,23.34,22.96,23.33,39200.0,22.98,23.34,22.96,23.33,39200.0
2014-08-22 12:00:00,23.34,23.55,23.31,23.55,74300.0,23.34,23.55,23.31,23.55,74300.0
2014-08-22 12:30:00,23.55,23.74,23.52,23.68,64700.0,23.55,23.74,23.52,23.68,64700.0
2014-08-22 13:00:00,23.7,24.02,23.7,24.02,130600.0,23.7,24.02,23.7,24.02,130600.0
2014-08-22 13:30:00,24.0,24.16,23.89,23.94,111200.0,24.0,24.16,23.89,23.94,111200.0
2014-08-22 14:00:00,23.9,24.1,23.86,23.9,69500.0,23.9,24.1,23.86,23.9,69500.0
2014-08-22 14:30:00,23.89,24.15,23.79,24.08,110600.0,23.89,24.15,23.79,24.08,110600.0
2014-08-22 15:00:00,24.07,24.43,24.07,24.38,150800.0,24.07,24.43,24.07,24.38,150800.0
2014-08-22 15:30:00,24.37,24.48,24.31,24.44,184500.0,24.37,24.48,24.31,24.44,184500.0
2014-08-25 09:30:00,24.47,24.66,24.15,24.33,44600.0,24.47,24.66,24.15,24.33,44600.0
2014-08-25 10:00:00,24.38,24.41,24.12,24.23,34100.0,24.38,24.41,24.12,24.23,34100.0
2014-08-25 10:30:00,24.27,24.36,24.22,24.34,36200.0,24.27,24.36,24.22,24.34,36200.0
2014-08-25 11:00:00,24.33,24.46,24.33,24.43,77100.0,24.33,24.46,24.33,24.43,77100.0
2014-08-25 11:30:00,24.42,24.63,24.38,24.58,110900.0,24.42,24.63,24.38,24.58,110900.0
2014-08-25 12:00:00,24.58,24.65,24.52,24.53,70000.0,24.58,24.65,24.52,24.53,70000.0
2014-08-25 12:30:00,24.53,24.54,24.12,24.32,67000.0,24.53,24.54,24.12,24.32,67000.0
2014-08-25 13:00:00,24.34,24.64,24.31,24.5,31100.0,24.34,24.64,24.31,24.5,31100.0
2014-08-25 13:30:00,24.5,24.68,24.48,24.65,33600.0,24.5,24.68,24.48,24.65,33600.0
2014-08-25 14:00:00,24.68,24.8,24.66,24.71,92000.0,24.68,24.8,24.66,24.71,92000.0
2014-08-25 14:30:00,24.71,24.71,24.52,24.61,22900.0,24.71,24.71,24.52,24.61,22900.0
2014-08-25 15:00:00,24.6,24.66,24.58,24.6,31600.0,24.6,24.66,24.58,24.6,31600.0
2014-08-25 15:30:00,24.6,24.66,24.57,24.59,80000.0,24.6,24.66,24.57,24.59,80000.0
2014-08-26 09:30:00,24.72,24.72,24.35,24.4,21700.0,24.72,24.72,24.35,24.4,21700.0
2014-08-26 10:00:00,24.41,24.46,24.27,24.39,13900.0,24.41,24.46,24.27,24.39,13900.0
2014-08-26 10:30:00,24.39,24.53,24.33,24.33,35500.0,24.39,24.53,24.33,24.33,35500.0
2014-08-26 11:00:00,24.32,24.64,24.32,24.64,23100.0,24.32,24.64,24.32,24.64,23100.0
2014-08-26 11:30:00,24.64,24.89,24.63,24.84,72900.0,24.64,24.89,24.63,24.84,72900.0
2014-08-26 12:00:00,24.85,24.87,24.58,24.69,31600.0,24.85,24.87,24.58,24.69,31600.0
2014-08-26 12:30:00,24.69,24.94,24.69,24.94,48000.0,24.69,24.94,24.69,24.94,48000.0
2014-08-26 13:00:00,24.94,25.16,24.93,24.97,222800.0,24.94,25.16,24.93,24.97,222800.0
2014-08-26 13:30:00,24.98,25.02,24.95,25.0,35400.0,24.98,25.02,24.95,25.0,35400.0
2014-08-26 14:00:00,25.0,25.04,24.96,25.01,29300.0,25.0,25.04,24.96,25.01,29300.0
2014-08-26 14:30:00,25.0,25.04,24.98,24.99,44500.0,25.0,25.04,24.98,24.99,44500.0
2014-08-26 15:00:00,24.98,24.99,24.95,24.96,32100.0,24.98,24.99,24.95,24.96,32100.0
2014-08-26 15:30:00,24.97,25.0,24.93,24.94,77200.0,24.97,25.0,24.93,24.94,77200.0
2014-08-27 09:30:00,24.93,25.07,24.87,24.96,44900.0,24.93,25.07,24.87,24.96,44900.0
2014-08-27 10:00:00,24.96,25.09,24.95,25.01,51900.0,24.96,25.09,24.95,25.01,51900.0
2014-08-27 10:30:00,25.0,25.14,24.99,25.13,57700.0,25.0,25.14,24.99,25.13,57700.0
2014-08-27 11:00:00,25.13,25.15,24.98,25.06,71400.0,25.13,25.15,24.98,25.06,71400.0
2014-08-27 11:30:00,25.04,25.04,24.96,25.02,46300.0,25.04,25.04,24.96,25.02,46300.0
2014-08-27 12:00:00,25.02,25.32,25.01,25.29,67200.0,25.02,25.32,25.01,25.29,67200.0
2014-08-27 12:30:00,25.29,25.39,24.98,25.02,80500.0,25.29,25.39,24.98,25.02,80500.0
2014-08-27 13:00:00,25.03,25.44,24.97,25.27,65300.0,25.03,25.44,24.97,25.27,65300.0
2014-08-27 13:30:00,25.28,25.5,25.13,25.5,81200.0,25.28,25.5,25.13,25.5,81200.0
2014-08-27 14:00:00,25.48,25.5,25.18,25.45,75500.0,25.48,25.5,25.18,25.45,75500.0
2014-08-27 14:30:00,25.43,25.54,25.35,25.47,72200.0,25.43,25.54,25.35,25.47,72200.0
2014-08-27 15:00:00,25.45,25.47,25.22,25.42,77200.0,25.45,25.47,25.22,25.42,77200.0
2014-08-27 15:30:00,25.41,25.44,25.09,25.22,211700.0,25.41,25.44,25.09,25.22,211700.0
2014-08-28 09:30:00,25.19,25.2,24.67,24.87,135700.0,25.19,25.2,24.67,24.87,135700.0
2014-08-28 10:00:00,24.86,24.9,24.5,24.69,43100.0,24.86,24.9,24.5,24.69,43100.0
2014-08-28 10:30:00,24.71,24.9,24.67,24.71,36400.0,24.71,24.9,24.67,24.71,36400.0
2014-08-28 11:00:00,24.71,24.79,24.67,24.76,55800.0,24.71,24.79,24.67,24.76,55800.0
2014-08-28 11:30:00,24.76,24.98,24.76,24.97,63000.0,24.76,24.98,24.76,24.97,63000.0
2014-08-28 12:00:00,24.97,25.0,24.9,24.95,63000.0,24.97,25.0,24.9,24.95,63000.0
2014-08-28 12:30:00,24.94,24.98,24.88,24.94,35100.0,24.94,24.98,24.88,24.94,35100.0
2014-08-28 13:00:00,24.93,24.93,24.71,24.75,53400.0,24.93,24.93,24.71,24.75,53400.0
2014-08-28 13:30:00,24.75,24.75,24.53,24.58,66400.0,24.75,24.75,24.53,24.58,66400.0
2014-08-28 14:00:00,24.58,24.76,24.58,24.75,65200.0,24.58,24.76,24.58,24.75,65200.0
2014-08-28 14:30:00,24.73,24.9,24.72,24.85,83700.0,24.73,24.9,24.72,24.85,83700.0
2014-08-28 15:00:00,24.84,24.92,24.79,24.9,123200.0,24.84,24.92,24.79,24.9,123200.0
2014-08-28 15:30:00,24.91,25.23,24.7,24.99,332300.0,24.91,25.23,24.7,24.99,332300.0
2014-08-29 09:30:00,27.04,29.27,27.03,29.09,1748100.0,27.04,29.27,27.03,29.09,1748100.0
2014-08-29 10:00:00,29.09,29.44,28.3,28.95,956600.0,29.09,29.44,28.3,28.95,956600.0
2014-08-29 10:30:00,28.94,29.38,28.65,29.29,722300.0,28.94,29.38,28.65,29.29,722300.0
2014-08-29 11:00:00,29.28,29.88,29.27,29.71,609300.0,29.28,29.88,29.27,29.71,609300.0
2014-08-29 11:30:00,29.7,30.0,29.51,29.64,691100.0,29.7,30.0,29.51,29.64,691100.0
2014-08-29 12:00:00,29.6,29.79,29.05,29.13,325800.0,29.6,29.79,29.05,29.13,325800.0
2014-08-29 12:30:00,29.14,29.5,29.02,29.5,198800.0,29.14,29.5,29.02,29.5,198800.0
2014-08-29 13:00:00,29.49,29.68,29.34,29.6,158400.0,29.49,29.68,29.34,29.6,158400.0
2014-08-29 13:30:00,29.6,29.77,29.39,29.64,175100.0,29.6,29.77,29.39,29.64,175100.0
2014-08-29 14:00:00,29.63,29.71,29.36,29.47,182100.0,29.63,29.71,29.36,29.47,182100.0
2014-08-29 14:30:00,29.45,29.75,29.2,29.73,233900.0,29.45,29.75,29.2,29.73,233900.0
2014-08-29 15:00:00,29.73,30.0,29.67,29.94,438000.0,29.73,30.0,29.67,29.94,438000.0
2014-08-29 15:30:00,29.94,30.0,29.86,29.96,620800.0,29.94,30.0,29.86,29.96,620800.0
2014-09-02 09:30:00,29.52,29.87,28.75,29.55,494800.0,29.52,29.87,28.75,29.55,494800.0
2014-09-02 10:00:00,29.53,29.89,29.32,29.49,242200.0,29.53,29.89,29.32,29.49,242200.0
2014-09-02 10:30:00,29.48,29.51,28.76,28.77,288000.0,29.48,29.51,28.76,28.77,288000.0
2014-09-02 11:00:00,28.77,28.97,28.55,28.63,266200.0,28.77,28.97,28.55,28.63,266200.0
2014-09-02 11:30:00,28.63,28.7,28.37,28.54,142200.0,28.63,28.7,28.37,28.54,142200.0
2014-09-02 12:00:00,28.53,28.7,28.41,28.45,111600.0,28.53,28.7,28.41,28.45,111600.0
2014-09-02 12:30:00,28.45,28.54,28.41,28.51,81200.0,28.45,28.54,28.41,28.51,81200.0
2014-09-02 13:00:00,28.52,29.0,28.51,28.99,112500.0,28.52,29.0,28.51,28.99,112500.0
2014-09-02 13:30:00,28.97,29.0,28.78,28.93,106600.0,28.97,29.0,28.78,28.93,106600.0
2014-09-02 14:00:00,28.92,29.18,28.89,29.14,166500.0,28.92,29.18,28.89,29.14,166500.0
2014-09-02 14:30:00,29.12,29.22,29.1,29.14,152400.0,29.12,29.22,29.1,29.14,152400.0
2014-09-02 15:00:00,29.14,29.59,29.05,29.46,206300.0,29.14,29.59,29.05,29.46,206300.0
2014-09-02 15:30:00,29.45,29.57,29.34,29.45,264000.0,29.45,29.57,29.34,29.45,264000.0
2014-09-03 09:30:00,29.5,29.57,28.97,29.3,133300.0,29.5,29.57,28.97,29.3,133300.0
2014-09-03 10:00:00,29.28,29.31,28.56,28.64,145900.0,29.28,29.31,28.56,28.64,145900.0
2014-09-03 10:30:00,28.65,28.88,28.63,28.75,51600.0,28.65,28.88,28.63,28.75,51600.0
2014-09-03 11:00:00,28.75,28.97,28.64,28.67,420800.0,28.75,28.97,28.64,28.67,420800.0
2014-09-03 11:30:00,28.67,28.91,28.61,28.87,61900.0,28.67,28.91,28.61,28.87,61900.0
2014-09-03 12:00:00,28.86,28.98,28.52,28.58,181900.0,28.86,28.98,28.52,28.58,181900.0
2014-09-03 12:30:00,28.56,28.61,28.41,28.53,41500.0,28.56,28.61,28.41,28.53,41500.0
2014-09-03 13:00:00,28.53,28.59,28.45,28.56,33200.0,28.53,28.59,28.45,28.56,33200.0
2014-09-03 13:30:00,28.57,28.69,28.55,28.69,38700.0,28.57,28.69,28.55,28.69,38700.0
2014-09-03 14:00:00,28.7,28.75,28.45,28.49,61100.0,28.7,28.75,28.45,28.49,61100.0
2014-09-03 14:30:00,28.5,28.7,28.5,28.57,61400.0,28.5,28.7,28.5,28.57,61400.0
2014-09-03 15:00:00,28.56,28.79,28.48,28.76,62300.0,28.56,28.79,28.48,28.76,62300.0
2014-09-03 15:30:00,28.76,28.94,28.72,28.84,160100.0,28.76,28.94,28.72,28.84,160100.0
2014-09-04 09:30:00,29.07,29.94,29.02,29.94,234800.0,29.07,29.94,29.02,29.94,234800.0
2014-09-04 10:00:00,29.95,30.66,29.88,30.47,440400.0,29.95,30.66,29.88,30.47,440400.0
2014-09-04 10:30:00,30.48,30.63,30.3,30.55,146400.0,30.48,30.63,30.3,30.55,146400.0
2014-09-04 11:00:00,30.54,31.0,30.39,30.42,168200.0,30.54,31.0,30.39,30.42,168200.0
2014-09-04 11:30:00,30.46,30.81,30.4,30.41,118000.0,30.46,30.81,30.4,30.41,118000.0
2014-09-04 12:00:00,30.44,30.85,30.41,30.77,79300.0,30.44,30.85,30.41,30.77,79300.0
2014-09-04 12:30:00,30.77,30.85,30.67,30.79,90500.0,30.77,30.85,30.67,30.79,90500.0
2014-09-04 13:00:00,30.78,30.9,30.76,30.88,51500.0,30.78,30.9,30.76,30.88,51500.0
2014-09-04 13:30:00,30.88,31.35,30.88,31.25,200100.0,30.88,31.35,30.88,31.25,200100.0
2014-09-04 14:00:00,31.26,31.66,31.21,31.33,220400.0,31.26,31.66,31.21,31.33,220400.0
2014-09-04 14:30:00,31.36,31.38,30.79,30.79,122400.0,31.36,31.38,30.79,30.79,122400.0
2014-09-04 15:00:00,30.79,30.84,30.34,30.39,157900.0,30.79,30.84,30.34,30.39,157900.0
2014-09-04 15:30:00,30.37,30.44,30.1,30.13,279600.0,30.37,30.44,30.1,30.13,279600.0
2014-09-05 09:30:00,30.39,30.67,29.74,29.9,239400.0,30.39,30.67,29.74,29.9,239400.0
2014-09-05 10:00:00,29.95,30.03,29.37,29.42,132200.0,29.95,30.03,29.37,29.42,132200.0
2014-09-05 10:30:00,29.36,29.4,28.72,29.0,207000.0,29.36,29.4,28.72,29.0,207000.0
2014-09-05 11:00:00,29.03,29.3,29.02,29.16,71700.0,29.03,29.3,29.02,29.16,71700.0
2014-09-05 11:30:00,29.16,29.55,29.06,29.46,91100.0,29.16,29.55,29.06,29.46,91100.0
2014-09-05 12:00:00,29.47,29.53,29.28,29.31,48500.0,29.47,29.53,29.28,29.31,48500.0
2014-09-05 12:30:00,29.33,29.65,29.32,29.64,60600.0,29.33,29.65,29.32,29.64,60600.0
2014-09-05 13:00:00,29.64,29.78,29.63,29.71,47300.0,29.64,29.78,29.63,29.71,47300.0
2014-09-05 13:30:00,29.73,29.79,29.69,29.73,43800.0,29.73,29.79,29.69,29.73,43800.0
2014-09-05 14:00:00,29.74,29.86,29.74,29.79,72600.0,29.74,29.86,29.74,29.79,72600.0
2014-09-05 14:30:00,29.78,29.85,29.73,29.85,56000.0,29.78,29.85,29.73,29.85,56000.0
2014-09-05 15:00:00,29.85,29.92,29.82,29.82,72000.0,29.85,29.92,29.82,29.82,72000.0
2014-09-05 15:30:00,29.83,29.84,29.72,29.73,159200.0,29.83,29.84,29.72,29.73,159200.0
2014-09-08 09:30:00,29.63,29.92,29.56,29.82,130600.0,29.63,29.92,29.56,29.82,130600.0
2014-09-08 10:00:00,29.85,30.18,29.8,29.92,161800.0,29.85,30.18,29.8,29.92,161800.0
2014-09-08 10:30:00,29.86,29.93,29.69,29.93,49900.0,29.86,29.93,29.69,29.93,49900.0
2014-09-08 11:00:00,29.92,29.95,29.83,29.83,155400.0,29.92,29.95,29.83,29.83,155400.0
2014-09-08 11:30:00,29.85,30.04,29.82,30.0,50000.0,29.85,30.04,29.82,30.0,50000.0
2014-09-08 12:00:00,29.99,30.08,29.94,30.06,141300.0,29.99,30.08,29.94,30.06,141300.0
2014-09-08 12:30:00,30.06,30.12,30.03,30.03,39500.0,30.06,30.12,30.03,30.03,39500.0
2014-09-08 13:00:00,30.02,30.06,29.77,29.83,66600.0,30.02,30.06,29.77,29.83,66600.0
2014-09-08 13:30:00,29.8,29.82,29.57,29.64,54900.0,29.8,29.82,29.57,29.64,54900.0
2014-09-08 14:00:00,29.67,29.95,29.65,29.92,56100.0,29.67,29.95,29.65,29.92,56100.0
2014-09-08 14:30:00,29.92,29.93,29.82,29.83,61500.0,29.92,29.93,29.82,29.83,61500.0
2014-09-08 15:00:00,29.83,29.89,29.8,29.84,60100.0,29.83,29.89,29.8,29.84,60100.0
2014-09-08 15:30:00,29.84,29.9,29.8,29.85,143000.0,29.84,29.9,29.8,29.85,143000.0
2014-09-09 09:30:00,29.96,30.0,29.65,29.78,293900.0,29.96,30.0,29.65,29.78,293900.0
2014-09-09 10:00:00,29.73,29.78,29.37,29.62,49200.0,29.73,29.78,29.37,29.62,49200.0
2014-09-09 10:30:00,29.62,29.91,29.31,29.77,108800.0,29.62,29.91,29.31,29.77,108800.0
2014-09-09 11:00:00,29.77,29.93,29.71,29.87,39600.0,29.77,29.93,29.71,29.87,39600.0
2014-09-09 11:30:00,29.9,30.05,29.87,30.0,33100.0,29.9,30.05,29.87,30.0,33100.0
2014-09-09 12:00:00,30.03,30.03,29.87,29.99,27400.0,30.03,30.03,29.87,29.99,27400.0
2014-09-09 12:30:00,29.99,30.02,29.92,29.97,51400.0,29.99,30.02,29.92,29.97,51400.0
2014-09-09 13:00:00,29.96,30.0,29.76,29.94,22900.0,29.96,30.0,29.76,29.94,22900.0
2014-09-09 13:30:00,29.95,30.04,29.91,29.98,59200.0,29.95,30.04,29.91,29.98,59200.0
2014-09-09 14:00:00,29.99,30.0,29.61,29.61,23200.0,29.99,30.0,29.61,29.61,23200.0
2014-09-09 14:30:00,29.62,29.92,29.62,29.85,20400.0,29.62,29.92,29.62,29.85,20400.0
2014-09-09 15:00:00,29.88,29.9,29.4,29.49,67200.0,29.88,29.9,29.4,29.49,67200.0
2014-09-09 15:30:00,29.51,29.66,29.48,29.5,122900.0,29.51,29.66,29.48,29.5,122900.0
2014-09-10 09:30:00,29.54,29.7,29.25,29.49,56900.0,29.54,29.7,29.25,29.49,56900.0
2014-09-10 10:00:00,29.47,29.48,29.17,29.34,37900.0,29.47,29.48,29.17,29.34,37900.0
2014-09-10 10:30:00,29.34,29.43,29.27,29.33,33800.0,29.34,29.43,29.27,29.33,33800.0
2014-09-10 11:00:00,29.31,29.45,29.21,29.38,49600.0,29.31,29.45,29.21,29.38,49600.0
2014-09-10 11:30:00,29.39,29.48,29.35,29.47,44100.0,29.39,29.48,29.35,29.47,44100.0
2014-09-10 12:00:00,29.47,29.57,29.47,29.55,26700.0,29.47,29.57,29.47,29.55,26700.0
2014-09-10 12:30:00,29.56,29.78,29.55,29.76,124200.0,29.56,29.78,29.55,29.76,124200.0
2014-09-10 13:00:00,29.77,30.0,29.75,29.86,66900.0,29.77,30.0,29.75,29.86,66900.0
2014-09-10 13:30:00,29.88,30.69,29.87,30.56,266300.0,29.88,30.69,29.87,30.56,266300.0
2014-09-10 14:00:00,30.56,30.78,30.37,30.66,102900.0,30.56,30.78,30.37,30.66,102900.0
2014-09-10 14:30:00,30.66,30.82,30.28,30.42,172800.0,30.66,30.82,30.28,30.42,172800.0
2014-09-10 15:00:00,30.44,30.74,30.44,30.68,102800.0,30.44,30.74,30.44,30.68,102800.0
2014-09-10 15:30:00,30.68,30.79,30.63,30.72,183800.0,30.68,30.79,30.63,30.72,183800.0
2014-09-11 09:30:00,30.43,31.2,30.28,31.16,135000.0,30.43,31.2,30.28,31.16,135000.0
2014-09-11 10:00:00,31.17,31.36,30.68,30.84,122700.0,31.17,31.36,30.68,30.84,122700.0
2014-09-11 10:30:00,30.84,30.85,30.45,30.59,95100.0,30.84,30.85,30.45,30.59,95100.0
2014-09-11 11:00:00,30.61,30.87,30.61,30.7,59200.0,30.61,30.87,30.61,30.7,59200.0
2014-09-11 11:30:00,30.71,30.8,30.63,30.73,83300.0,30.71,30.8,30.63,30.73,83300.0
2014-09-11 12:00:00,30.73,31.18,30.72,31.09,86100.0,30.73,31.18,30.72,31.09,86100.0
2014-09-11 12:30:00,31.08,31.5,31.08,31.32,59400.0,31.08,31.5,31.08,31.32,59400.0
2014-09-11 13:00:00,31.34,31.34,30.87,30.88,90600.0,31.34,31.34,30.87,30.88,90600.0
2014-09-11 13:30:00,30.9,31.06,30.8,30.87,41300.0,30.9,31.06,30.8,30.87,41300.0
2014-09-11 14:00:00,30.88,31.38,30.88,31.37,91400.0,30.88,31.38,30.88,31.37,91400.0
2014-09-11 14:30:00,31.38,31.47,31.3,31.35,55400.0,31.38,31.47,31.3,31.35,55400.0
2014-09-11 15:00:00,31.33,31.46,31.32,31.42,68900.0,31.33,31.46,31.32,31.42,68900.0
2014-09-11 15:30:00,31.41,31.42,31.05,31.16,227600.0,31.41,31.42,31.05,31.16,227600.0
2014-09-12 09:30:00,31.16,31.49,31.08,31.14,83600.0,31.16,31.49,31.08,31.14,83600.0
2014-09-12 10:00:00,31.12,31.16,30.82,30.84,53400.0,31.12,31.16,30.82,30.84,53400.0
2014-09-12 10:30:00,30.84,31.11,30.75,31.02,161900.0,30.84,31.11,30.75,31.02,161900.0
2014-09-12 11:00:00,30.93,31.0,30.78,30.92,40600.0,30.93,31.0,30.78,30.92,40600.0
2014-09-12 11:30:00,30.92,31.01,30.65,30.76,60000.0,30.92,31.01,30.65,30.76,60000.0
2014-09-12 12:00:00,30.77,31.03,30.73,31.0,70100.0,30.77,31.03,30.73,31.0,70100.0
2014-09-12 12:30:00,31.0,31.0,30.94,30.98,42400.0,31.0,31.0,30.94,30.98,42400.0
2014-09-12 13:00:00,30.98,31.0,30.76,30.84,25900.0,30.98,31.0,30.76,30.84,25900.0
2014-09-12 13:30:00,30.88,31.22,30.84,31.19,61700.0,30.88,31.22,30.84,31.19,61700.0
2014-09-12 14:00:00,31.18,31.47,31.18,31.44,47400.0,31.18,31.47,31.18,31.44,47400.0
2014-09-12 14:30:00,31.4,31.58,31.34,31.37,134900.0,31.4,31.58,31.34,31.37,134900.0
2014-09-12 15:00:00,31.37,31.68,31.37,31.58,72400.0,31.37,31.68,31.37,31.58,72400.0
2014-09-12 15:30:00,31.59,31.63,31.38,31.56,235400.0,31.59,31.63,31.38,31.56,235400.0
2014-09-15 09:30:00,31.25,31.57,31.01,31.36,224400.0,31.25,31.57,31.01,31.36,224400.0
2014-09-15 10:00:00,31.33,31.39,31.06,31.15,104400.0,31.33,31.39,31.06,31.15,104400.0
2014-09-15 10:30:00,31.14,31.14,30.7,30.72,103800.0,31.14,31.14,30.7,30.72,103800.0
2014-09-15 11:00:00,30.71,30.83,30.26,30.29,161900.0,30.71,30.83,30.26,30.29,161900.0
2014-09-15 11:30:00,30.29,30.46,30.04,30.2,87400.0,30.29,30.46,30.04,30.2,87400.0
2014-09-15 12:00:00,30.2,30.53,30.2,30.5,28200.0,30.2,30.53,30.2,30.5,28200.0
2014-09-15 12:30:00,30.49,30.65,30.38,30.64,63500.0,30.49,30.65,30.38,30.64,63500.0
2014-09-15 13:00:00,30.64,30.74,30.47,30.56,123100.0,30.64,30.74,30.47,30.56,123100.0
2014-09-15 13:30:00,30.53,30.57,30.4,30.45,42100.0,30.53,30.57,30.4,30.45,42100.0
2014-09-15 14:00:00,30.45,30.45,30.09,30.21,65100.0,30.45,30.45,30.09,30.21,65100.0
2014-09-15 14:30:00,30.22,30.26,30.12,30.13,44700.0,30.22,30.26,30.12,30.13,44700.0
2014-09-15 15:00:00,30.15,30.26,30.13,30.25,60500.0,30.15,30.26,30.13,30.25,60500.0
2014-09-15 15:30:00,30.25,30.33,30.19,30.22,141600.0,30.25,30.33,30.19,30.22,141600.0
2014-09-16 09:30:00,29.57,29.9,29.04,29.9,143400.0,29.57,29.9,29.04,29.9,143400.0
2014-09-16 10:00:00,29.8,29.8,29.2,29.25,147900.0,29.8,29.8,29.2,29.25,147900.0
2014-09-16 10:30:00,29.29,29.36,28.99,29.0,104900.0,29.29,29.36,28.99,29.0,104900.0
2014-09-16 11:00:00,29.0,29.13,28.91,29.12,97400.0,29.0,29.13,28.91,29.12,97400.0
2014-09-16 11:30:00,29.13,29.5,29.12,29.47,72000.0,29.13,29.5,29.12,29.47,72000.0
2014-09-16 12:00:00,29.48,29.57,29.4,29.53,46700.0,29.48,29.57,29.4,29.53,46700.0
2014-09-16 12:30:00,29.52,29.65,29.49,29.62,43100.0,29.52,29.65,29.49,29.62,43100.0
2014-09-16 13:00:00,29.62,29.86,29.61,29.85,41000.0,29.62,29.86,29.61,29.85,41000.0
2014-09-16 13:30:00,29.85,30.0,29.85,29.87,20700.0,29.85,30.0,29.85,29.87,20700.0
2014-09-16 14:00:00,29.87,29.88,29.6,29.67,89900.0,29.87,29.88,29.6,29.67,89900.0
2014-09-16 14:30:00,29.67,29.73,29.57,29.7,122400.0,29.67,29.73,29.57,29.7,122400.0
2014-09-16 15:00:00,29.7,29.83,29.65,29.65,71100.0,29.7,29.83,29.65,29.65,71100.0
2014-09-16 15:30:00,29.65,29.76,29.58,29.63,114400.0,29.65,29.76,29.58,29.63,114400.0
2014-09-17 09:30:00,29.59,29.92,29.31,29.83,42500.0,29.59,29.92,29.31,29.83,42500.0
2014-09-17 10:00:00,29.9,29.92,29.46,29.51,49200.0,29.9,29.92,29.46,29.51,49200.0
2014-09-17 10:30:00,29.52,29.58,29.34,29.44,47400.0,29.52,29.58,29.34,29.44,47400.0
2014-09-17 11:00:00,29.45,29.5,29.13,29.26,76000.0,29.45,29.5,29.13,29.26,76000.0
2014-09-17 11:30:00,29.27,29.51,29.19,29.39,60600.0,29.27,29.51,29.19,29.39,60600.0
2014-09-17 12:00:00,29.37,29.51,29.13,29.15,78700.0,29.37,29.51,29.13,29.15,78700.0
2014-09-17 12:30:00,29.15,29.21,29.09,29.12,30300.0,29.15,29.21,29.09,29.12,30300.0
2014-09-17 13:00:00,29.14,29.16,28.96,29.01,42900.0,29.14,29.16,28.96,29.01,42900.0
2014-09-17 13:30:00,29.03,29.19,29.0,29.19,21500.0,29.03,29.19,29.0,29.19,21500.0
2014-09-17 14:00:00,29.21,29.5,29.04,29.5,48200.0,29.21,29.5,29.04,29.5,48200.0
2014-09-17 14:30:00,29.52,29.56,29.14,29.29,24500.0,29.52,29.56,29.14,29.29,24500.0
2014-09-17 15:00:00,29.28,29.57,29.22,29.32,40300.0,29.28,29.57,29.22,29.32,40300.0
2014-09-17 15:30:00,29.36,29.38,29.15,29.17,93800.0,29.36,29.38,29.15,29.17,93800.0
2014-09-18 09:30:00,29.69,29.92,29.55,29.71,112900.0,29.69,29.92,29.55,29.71,112900.0
2014-09-18 10:00:00,29.72,29.84,29.36,29.44,66500.0,29.72,29.84,29.36,29.44,66500.0
2014-09-18 10:30:00,29.42,29.5,29.23,29.35,76400.0,29.42,29.5,29.23,29.35,76400.0
2014-09-18 11:00:00,29.34,29.54,29.16,29.49,36100.0,29.34,29.54,29.16,29.49,36100.0
2014-09-18 11:30:00,29.54,29.68,29.47,29.64,35500.0,29.54,29.68,29.47,29.64,35500.0
2014-09-18 12:00:00,29.66,29.86,29.66,29.78,20900.0,29.66,29.86,29.66,29.78,20900.0
2014-09-18 12:30:00,29.75,29.88,29.73,29.78,24100.0,29.75,29.88,29.73,29.78,24100.0
2014-09-18 13:00:00,29.79,29.88,29.79,29.83,12100.0,29.79,29.88,29.79,29.83,12100.0
2014-09-18 13:30:00,29.86,29.89,29.75,29.81,30200.0,29.86,29.89,29.75,29.81,30200.0
2014-09-18 14:00:00,29.83,29.94,29.75,29.87,21500.0,29.83,29.94,29.75,29.87,21500.0
2014-09-18 14:30:00,29.87,29.87,29.59,29.59,23000.0,29.87,29.87,29.59,29.59,23000.0
2014-09-18 15:00:00,29.53,29.59,29.38,29.4,61700.0,29.53,29.59,29.38,29.4,61700.0
2014-09-18 15:30:00,29.4,29.42,29.31,29.32,177100.0,29.4,29.42,29.31,29.32,177100.0
2014-09-19 09:30:00,29.63,29.75,29.1,29.25,88500.0,29.63,29.75,29.1,29.25,88500.0
2014-09-19 10:00:00,29.23,29.83,29.13,29.55,88600.0,29.23,29.83,29.13,29.55,88600.0
2014-09-19 10:30:00,29.55,29.59,29.14,29.23,71500.0,29.55,29.59,29.14,29.23,71500.0
2014-09-19 11:00:00,29.21,29.38,29.16,29.33,33700.0,29.21,29.38,29.16,29.33,33700.0
2014-09-19 11:30:00,29.33,29.33,29.0,29.12,77400.0,29.33,29.33,29.0,29.12,77400.0
2014-09-19 12:00:00,29.1,29.11,28.79,28.83,56100.0,29.1,29.11,28.79,28.83,56100.0
2014-09-19 12:30:00,28.8,28.96,28.71,28.75,38600.0,28.8,28.96,28.71,28.75,38600.0
2014-09-19 13:00:00,28.71,29.0,28.67,29.0,32200.0,28.71,29.0,28.67,29.0,32200.0
2014-09-19 13:30:00,29.01,29.09,28.95,29.03,23800.0,29.01,29.09,28.95,29.03,23800.0
2014-09-19 14:00:00,28.99,29.12,28.92,29.04,43900.0,28.99,29.12,28.92,29.04,43900.0
2014-09-19 14:30:00,29.04,29.06,28.94,28.94,37200.0,29.04,29.06,28.94,28.94,37200.0
2014-09-19 15:00:00,28.95,29.01,28.92,29.0,32800.0,28.95,29.01,28.92,29.0,32800.0
2014-09-19 15:30:00,28.99,29.21,28.86,28.98,238400.0,28.99,29.21,28.86,28.98,238400.0
2014-09-22 09:30:00,29.0,29.31,28.81,29.04,77100.0,29.0,29.31,28.81,29.04,77100.0
2014-09-22 10:00:00,29.09,29.11,28.76,28.92,106600.0,29.09,29.11,28.76,28.92,106600.0
2014-09-22 10:30:00,28.92,28.95,28.21,28.3,177300.0,28.92,28.95,28.21,28.3,177300.0
2014-09-22 11:00:00,28.28,28.46,28.19,28.36,128800.0,28.28,28.46,28.19,28.36,128800.0
2014-09-22 11:30:00,28.37,28.42,28.22,28.28,42400.0,28.37,28.42,28.22,28.28,42400.0
2014-09-22 12:00:00,28.27,28.44,28.22,28.44,27100.0,28.27,28.44,28.22,28.44,27100.0
2014-09-22 12:30:00,28.45,28.67,28.35,28.59,89600.0,28.45,28.67,28.35,28.59,89600.0
2014-09-22 13:00:00,28.6,28.71,28.57,28.62,34500.0,28.6,28.71,28.57,28.62,34500.0
2014-09-22 13:30:00,28.63,28.96,28.61,28.84,70100.0,28.63,28.96,28.61,28.84,70100.0
2014-09-22 14:00:00,28.78,29.05,28.78,29.04,77500.0,28.78,29.05,28.78,29.04,77500.0
2014-09-22 14:30:00,29.05,29.19,29.05,29.16,67900.0,29.05,29.19,29.05,29.16,67900.0
2014-09-22 15:00:00,29.17,29.2,29.02,29.05,79100.0,29.17,29.2,29.02,29.05,79100.0
2014-09-22 15:30:00,29.05,29.2,29.02,29.06,236200.0,29.05,29.2,29.02,29.06,236200.0
2014-09-23 09:30:00,28.94,29.54,28.78,29.39,96300.0,28.94,29.54,28.78,29.39,96300.0
2014-09-23 10:00:00,29.36,29.63,29.1,29.3,118100.0,29.36,29.63,29.1,29.3,118100.0
2014-09-23 10:30:00,29.27,29.38,29.21,29.32,27600.0,29.27,29.38,29.21,29.32,27600.0
2014-09-23 11:00:00,29.34,29.36,29.01,29.01,34200.0,29.34,29.36,29.01,29.01,34200.0
2014-09-23 11:30:00,29.02,29.11,28.89,28.89,60800.0,29.02,29.11,28.89,28.89,60800.0
2014-09-23 12:00:00,28.92,29.03,28.87,28.9,55400.0,28.92,29.03,28.87,28.9,55400.0
2014-09-23 12:30:00,28.91,29.16,28.91,29.12,17400.0,28.91,29.16,28.91,29.12,17400.0
2014-09-23 13:00:00,29.09,29.1,28.93,28.96,52800.0,29.09,29.1,28.93,28.96,52800.0
2014-09-23 13:30:00,28.95,29.1,28.9,29.08,107500.0,28.95,29.1,28.9,29.08,107500.0
2014-09-23 14:00:00,29.1,29.28,29.1,29.21,82000.0,29.1,29.28,29.1,29.21,82000.0
2014-09-23 14:30:00,29.22,29.26,29.06,29.17,66000.0,29.22,29.26,29.06,29.17,66000.0
2014-09-23 15:00:00,29.16,29.35,29.0,29.27,127800.0,29.16,29.35,29.0,29.27,127800.0
2014-09-23 15:30:00,29.27,29.32,29.14,29.2,168200.0,29.27,29.32,29.14,29.2,168200.0
2014-09-24 09:30:00,29.2,29.48,29.01,29.11,40200.0,29.2,29.48,29.01,29.11,40200.0
2014-09-24 10:00:00,29.11,29.3,28.62,28.74,178400.0,29.11,29.3,28.62,28.74,178400.0
2014-09-24 10:30:00,28.72,29.23,28.72,28.88,39300.0,28.72,29.23,28.72,28.88,39300.0
2014-09-24 11:00:00,28.97,29.18,28.85,29.09,28200.0,28.97,29.18,28.85,29.09,28200.0
2014-09-24 11:30:00,29.06,29.22,28.97,28.98,21400.0,29.06,29.22,28.97,28.98,21400.0
2014-09-24 12:00:00,28.97,28.97,28.56,28.57,59000.0,28.97,28.97,28.56,28.57,59000.0
2014-09-24 12:30:00,28.55,28.68,28.52,28.61,72900.0,28.55,28.68,28.52,28.61,72900.0
2014-09-24 13:00:00,28.61,28.84,28.55,28.73,22100.0,28.61,28.84,28.55,28.73,22100.0
2014-09-24 13:30:00,28.75,28.94,28.72,28.72,51600.0,28.75,28.94,28.72,28.72,51600.0
2014-09-24 14:00:00,28.74,28.97,28.72,28.97,27300.0,28.74,28.97,28.72,28.97,27300.0
2014-09-24 14:30:00,28.97,28.97,28.81,28.88,54300.0,28.97,28.97,28.81,28.88,54300.0
2014-09-24 15:00:00,28.88,28.9,28.82,28.88,43200.0,28.88,28.9,28.82,28.88,43200.0
2014-09-24 15:30:00,28.88,28.95,28.79,28.83,110900.0,28.88,28.95,28.79,28.83,110900.0
2014-09-25 09:30:00,29.22,29.48,28.84,28.92,129100.0,29.22,29.48,28.84,28.92,129100.0
2014-09-25 10:00:00,28.91,28.99,28.7,28.74,94800.0,28.91,28.99,28.7,28.74,94800.0
2014-09-25 10:30:00,28.76,28.79,28.55,28.59,48000.0,28.76,28.79,28.55,28.59,48000.0
2014-09-25 11:00:00,28.62,28.83,28.36,28.4,54500.0,28.62,28.83,28.36,28.4,54500.0
2014-09-25 11:30:00,28.47,28.7,28.24,28.28,53200.0,28.47,28.7,28.24,28.28,53200.0
2014-09-25 12:00:00,28.25,28.4,28.24,28.3,31700.0,28.25,28.4,28.24,28.3,31700.0
2014-09-25 12:30:00,28.31,28.45,28.29,28.45,23800.0,28.31,28.45,28.29,28.45,23800.0
2014-09-25 13:00:00,28.46,28.56,28.32,28.51,22800.0,28.46,28.56,28.32,28.51,22800.0
2014-09-25 13:30:00,28.53,28.62,28.36,28.42,20400.0,28.53,28.62,28.36,28.42,20400.0
2014-09-25 14:00:00,28.42,28.43,28.22,28.38,25600.0,28.42,28.43,28.22,28.38,25600.0
2014-09-25 14:30:00,28.35,28.44,28.25,28.35,29600.0,28.35,28.44,28.25,28.35,29600.0
2014-09-25 15:00:00,28.36,28.57,28.3,28.56,46900.0,28.36,28.57,28.3,28.56,46900.0
2014-09-25 15:30:00,28.58,28.8,28.56,28.62,157800.0,28.58,28.8,28.56,28.62,157800.0
2014-09-26 09:30:00,28.56,28.56,28.07,28.26,88000.0,28.56,28.56,28.07,28.26,88000.0
2014-09-26 10:00:00,28.25,28.61,28.24,28.53,46300.0,28.25,28.61,28.24,28.53,46300.0
2014-09-26 10:30:00,28.47,28.7,28.38,28.48,20100.0,28.47,28.7,28.38,28.48,20100.0
2014-09-26 11:00:00,28.48,28.8,28.43,28.74,27800.0,28.48,28.8,28.43,28.74,27800.0
2014-09-26 11:30:00,28.77,28.81,28.64,28.7,23900.0,28.77,28.81,28.64,28.7,23900.0
2014-09-26 12:00:00,28.71,28.99,28.7,28.94,20900.0,28.71,28.99,28.7,28.94,20900.0
2014-09-26 12:30:00,28.95,28.97,28.71,28.71,20200.0,28.95,28.97,28.71,28.71,20200.0
2014-09-26 13:00:00,28.7,28.88,28.67,28.73,14400.0,28.7,28.88,28.67,28.73,14400.0
2014-09-26 13:30:00,28.71,28.78,28.62,28.78,39700.0,28.71,28.78,28.62,28.78,39700.0
2014-09-26 14:00:00,28.78,28.78,28.54,28.75,20700.0,28.78,28.78,28.54,28.75,20700.0
2014-09-26 14:30:00,28.72,28.95,28.61,28.68,70200.0,28.72,28.95,28.61,28.68,70200.0
2014-09-26 15:00:00,28.63,28.78,28.58,28.62,36800.0,28.63,28.78,28.58,28.62,36800.0
2014-09-26 15:30:00,28.63,28.8,28.63,28.75,118100.0,28.63,28.8,28.63,28.75,118100.0
2014-09-29 09:30:00,28.53,29.09,28.5,28.85,71100.0,28.53,29.09,28.5,28.85,71100.0
2014-09-29 10:00:00,28.87,29.03,28.71,28.93,40900.0,28.87,29.03,28.71,28.93,40900.0
2014-09-29 10:30:00,28.94,29.03,28.81,28.95,61400.0,28.94,29.03,28.81,28.95,61400.0
2014-09-29 11:00:00,28.96,28.99,28.87,28.91,69300.0,28.96,28.99,28.87,28.91,69300.0
2014-09-29 11:30:00,28.93,28.97,28.9,28.95,74900.0,28.93,28.97,28.9,28.95,74900.0
2014-09-29 12:00:00,28.95,28.95,28.89,28.91,69900.0,28.95,28.95,28.89,28.91,69900.0
2014-09-29 12:30:00,28.9,28.96,28.9,28.94,31200.0,28.9,28.96,28.9,28.94,31200.0
2014-09-29 13:00:00,28.92,28.95,28.9,28.95,77200.0,28.92,28.95,28.9,28.95,77200.0
2014-09-29 13:30:00,28.95,28.96,28.87,28.95,98800.0,28.95,28.96,28.87,28.95,98800.0
2014-09-29 14:00:00,28.95,28.99,28.73,28.73,80700.0,28.95,28.99,28.73,28.73,80700.0
2014-09-29 14:30:00,28.72,28.89,28.68,28.83,32000.0,28.72,28.89,28.68,28.83,32000.0
2014-09-29 15:00:00,28.83,28.98,28.83,28.96,38600.0,28.83,28.98,28.83,28.96,38600.0
2014-09-29 15:30:00,28.97,28.97,28.85,28.9,102900.0,28.97,28.97,28.85,28.9,102900.0
2014-09-30 09:30:00,28.89,29.23,28.66,28.81,75100.0,28.89,29.23,28.66,28.81,75100.0
2014-09-30 10:00:00,28.76,28.76,28.27,28.32,31800.0,28.76,28.76,28.27,28.32,31800.0
2014-09-30 10:30:00,28.27,28.57,28.27,28.34,27000.0,28.27,28.57,28.27,28.34,27000.0
2014-09-30 11:00:00,28.34,28.44,28.27,28.44,33800.0,28.34,28.44,28.27,28.44,33800.0
2014-09-30 11:30:00,28.45,28.47,28.23,28.27,38000.0,28.45,28.47,28.23,28.27,38000.0
2014-09-30 12:00:00,28.3,28.67,28.3,28.58,26800.0,28.3,28.67,28.3,28.58,26800.0
2014-09-30 12:30:00,28.55,28.79,28.51,28.76,22000.0,28.55,28.79,28.51,28.76,22000.0
2014-09-30 13:00:00,28.72,28.84,28.59,28.6,18900.0,28.72,28.84,28.59,28.6,18900.0
2014-09-30 13:30:00,28.62,28.71,28.34,28.34,34900.0,28.62,28.71,28.34,28.34,34900.0
2014-09-30 14:00:00,28.34,28.37,28.19,28.35,37500.0,28.34,28.37,28.19,28.35,37500.0
2014-09-30 14:30:00,28.32,28.39,28.16,28.17,55000.0,28.32,28.39,28.16,28.17,55000.0
2014-09-30 15:00:00,28.17,28.38,28.05,28.29,75300.0,28.17,28.38,28.05,28.29,75300.0
2014-09-30 15:30:00,28.29,28.29,28.14,28.17,177300.0,28.29,28.29,28.14,28.17,177300.0
2014-10-01 09:30:00,28.13,28.17,27.32,27.63,110600.0,28.13,28.17,27.32,27.63,110600.0
2014-10-01 10:00:00,27.59,27.63,27.06,27.29,78200.0,27.59,27.63,27.06,27.29,78200.0
2014-10-01 10:30:00,27.33,27.35,27.08,27.29,52400.0,27.33,27.35,27.08,27.29,52400.0
2014-10-01 11:00:00,27.31,27.63,27.31,27.45,78800.0,27.31,27.63,27.31,27.45,78800.0
2014-10-01 11:30:00,27.45,27.53,27.28,27.31,38300.0,27.45,27.53,27.28,27.31,38300.0
2014-10-01 12:00:00,27.32,27.38,27.22,27.22,54200.0,27.32,27.38,27.22,27.22,54200.0
2014-10-01 12:30:00,27.22,27.34,27.03,27.29,48700.0,27.22,27.34,27.03,27.29,48700.0
2014-10-01 13:00:00,27.31,27.49,27.21,27.46,30200.0,27.31,27.49,27.21,27.46,30200.0
2014-10-01 13:30:00,27.43,27.45,27.06,27.06,30600.0,27.43,27.45,27.06,27.06,30600.0
2014-10-01 14:00:00,27.1,27.25,27.06,27.08,52800.0,27.1,27.25,27.06,27.08,52800.0
2014-10-01 14:30:00,27.08,27.16,27.03,27.03,60900.0,27.08,27.16,27.03,27.03,60900.0
2014-10-01 15:00:00,27.04,27.35,27.04,27.35,77800.0,27.04,27.35,27.04,27.35,77800.0
2014-10-01 15:30:00,27.36,27.55,27.33,27.41,166500.0,27.36,27.55,27.33,27.41,166500.0
2014-10-02 09:30:00,27.1,27.1,26.35,26.5,307900.0,27.1,27.1,26.35,26.5,307900.0
2014-10-02 10:00:00,26.51,26.61,25.73,26.29,390200.0,26.51,26.61,25.73,26.29,390200.0
2014-10-02 10:30:00,26.33,26.34,26.0,26.01,128900.0,26.33,26.34,26.0,26.01,128900.0
2014-10-02 11:00:00,26.01,26.33,25.99,26.13,77100.0,26.01,26.33,25.99,26.13,77100.0
2014-10-02 11:30:00,26.15,26.33,26.12,26.2,57000.0,26.15,26.33,26.12,26.2,57000.0
2014-10-02 12:00:00,26.21,26.44,26.2,26.44,46900.0,26.21,26.44,26.2,26.44,46900.0
2014-10-02 12:30:00,26.45,26.85,26.37,26.77,38900.0,26.45,26.85,26.37,26.77,38900.0
2014-10-02 13:00:00,26.78,27.12,26.69,27.12,47300.0,26.78,27.12,26.69,27.12,47300.0
2014-10-02 13:30:00,27.12,27.2,26.95,27.01,46000.0,27.12,27.2,26.95,27.01,46000.0
2014-10-02 14:00:00,27.02,27.17,26.92,27.03,86400.0,27.02,27.17,26.92,27.03,86400.0
2014-10-02 14:30:00,27.02,27.24,26.92,27.23,69500.0,27.02,27.24,26.92,27.23,69500.0
2014-10-02 15:00:00,27.23,27.41,27.19,27.2,108000.0,27.23,27.41,27.19,27.2,108000.0
2014-10-02 15:30:00,27.2,27.27,27.0,27.06,404700.0,27.2,27.27,27.0,27.06,404700.0
2014-10-03 09:30:00,27.42,27.62,26.96,27.49,75900.0,27.42,27.62,26.96,27.49,75900.0
2014-10-03 10:00:00,27.52,27.62,27.25,27.3,125200.0,27.52,27.62,27.25,27.3,125200.0
2014-10-03 10:30:00,27.31,27.31,26.96,27.2,66100.0,27.31,27.31,26.96,27.2,66100.0
2014-10-03 11:00:00,27.2,27.27,26.94,27.14,44600.0,27.2,27.27,26.94,27.14,44600.0
2014-10-03 11:30:00,27.14,27.14,26.9,26.97,21100.0,27.14,27.14,26.9,26.97,21100.0
2014-10-03 12:00:00,26.97,27.04,26.88,26.89,34700.0,26.97,27.04,26.88,26.89,34700.0
2014-10-03 12:30:00,26.89,26.93,26.68,26.88,49400.0,26.89,26.93,26.68,26.88,49400.0
2014-10-03 13:00:00,26.87,27.0,26.78,26.97,39400.0,26.87,27.0,26.78,26.97,39400.0
2014-10-03 13:30:00,26.96,27.15,26.96,27.07,38100.0,26.96,27.15,26.96,27.07,38100.0
2014-10-03 14:00:00,27.07,27.35,26.98,27.23,38500.0,27.07,27.35,26.98,27.23,38500.0
2014-10-03 14:30:00,27.23,27.37,27.23,27.29,53500.0,27.23,27.37,27.23,27.29,53500.0
2014-10-03 15:00:00,27.3,27.51,27.25,27.39,113500.0,27.3,27.51,27.25,27.39,113500.0
2014-10-03 15:30:00,27.39,27.54,27.34,27.47,264800.0,27.39,27.54,27.34,27.47,264800.0
2014-10-06 09:30:00,27.61,27.82,27.29,27.57,99600.0,27.61,27.82,27.29,27.57,99600.0
2014-10-06 10:00:00,27.55,27.55,27.23,27.31,70000.0,27.55,27.55,27.23,27.31,70000.0
2014-10-06 10:30:00,27.31,27.34,26.88,26.94,35200.0,27.31,27.34,26.88,26.94,35200.0
2014-10-06 11:00:00,26.92,27.11,26.65,26.68,56100.0,26.92,27.11,26.65,26.68,56100.0
2014-10-06 11:30:00,26.7,26.73,26.37,26.51,49600.0,26.7,26.73,26.37,26.51,49600.0
2014-10-06 12:00:00,26.57,26.8,26.52,26.76,23100.0,26.57,26.8,26.52,26.76,23100.0
2014-10-06 12:30:00,26.66,26.8,26.58,26.66,17400.0,26.66,26.8,26.58,26.66,17400.0
2014-10-06 13:00:00,26.66,26.85,26.61,26.84,14900.0,26.66,26.85,26.61,26.84,14900.0
2014-10-06 13:30:00,26.82,26.92,26.71,26.71,16300.0,26.82,26.92,26.71,26.71,16300.0
2014-10-06 14:00:00,26.71,26.73,26.6,26.64,11400.0,26.71,26.73,26.6,26.64,11400.0
2014-10-06 14:30:00,26.65,26.75,26.65,26.69,17400.0,26.65,26.75,26.65,26.69,17400.0
2014-10-06 15:00:00,26.67,26.68,26.56,26.62,31400.0,26.67,26.68,26.56,26.62,31400.0
2014-10-06 15:30:00,26.58,26.65,26.3,26.35,123600.0,26.58,26.65,26.3,26.35,123600.0
2014-10-07 09:30:00,26.27,26.36,26.01,26.27,83100.0,26.27,26.36,26.01,26.27,83100.0
2014-10-07 10:00:00,26.32,26.45,26.15,26.38,37300.0,26.32,26.45,26.15,26.38,37300.0
2014-10-07 10:30:00,26.35,26.5,26.25,26.26,25000.0,26.35,26.5,26.25,26.26,25000.0
2014-10-07 11:00:00,26.23,26.24,26.02,26.18,21500.0,26.23,26.24,26.02,26.18,21500.0
2014-10-07 11:30:00,26.19,26.44,26.17,26.38,23200.0,26.19,26.44,26.17,26.38,23200.0
2014-10-07 12:00:00,26.36,26.41,26.28,26.34,35500.0,26.36,26.41,26.28,26.34,35500.0
2014-10-07 12:30:00,26.4,26.4,26.14,26.14,19700.0,26.4,26.4,26.14,26.14,19700.0
2014-10-07 13:00:00,26.16,26.16,25.95,26.04,22100.0,26.16,26.16,25.95,26.04,22100.0
2014-10-07 13:30:00,26.04,26.08,25.9,26.07,13800.0,26.04,26.08,25.9,26.07,13800.0
2014-10-07 14:00:00,26.08,26.08,25.8,25.8,20600.0,26.08,26.08,25.8,25.8,20600.0
2014-10-07 14:30:00,25.81,25.87,25.65,25.78,38900.0,25.81,25.87,25.65,25.78,38900.0
2014-10-07 15:00:00,25.76,25.86,25.56,25.78,76900.0,25.76,25.86,25.56,25.78,76900.0
2014-10-07 15:30:00,25.79,25.85,25.68,25.7,74300.0,25.79,25.85,25.68,25.7,74300.0
2014-10-08 09:30:00,25.86,26.25,25.54,26.12,64500.0,25.86,26.25,25.54,26.12,64500.0
2014-10-08 10:00:00,26.09,26.38,26.01,26.28,55000.0,26.09,26.38,26.01,26.28,55000.0
2014-10-08 10:30:00,26.3,26.35,25.84,25.88,50400.0,26.3,26.35,25.84,25.88,50400.0
2014-10-08 11:00:00,25.86,26.01,25.62,25.95,26700.0,25.86,26.01,25.62,25.95,26700.0
2014-10-08 11:30:00,25.95,26.09,25.8,26.05,12700.0,25.95,26.09,25.8,26.05,12700.0
2014-10-08 12:00:00,26.05,26.05,25.8,25.8,16900.0,26.05,26.05,25.8,25.8,16900.0
2014-10-08 12:30:00,25.86,25.93,25.8,25.86,8700.0,25.86,25.93,25.8,25.86,8700.0
2014-10-08 13:00:00,25.89,25.96,25.81,25.86,10700.0,25.89,25.96,25.81,25.86,10700.0
2014-10-08 13:30:00,25.83,26.01,25.78,26.0,17400.0,25.83,26.01,25.78,26.0,17400.0
2014-10-08 14:00:00,25.99,26.27,25.89,26.22,41800.0,25.99,26.27,25.89,26.22,41800.0
2014-10-08 14:30:00,26.22,26.54,26.13,26.14,85200.0,26.22,26.54,26.13,26.14,85200.0
2014-10-08 15:00:00,26.14,26.26,26.1,26.16,120200.0,26.14,26.26,26.1,26.16,120200.0
2014-10-08 15:30:00,26.17,26.18,25.96,26.0,160800.0,26.17,26.18,25.96,26.0,160800.0
2014-10-09 09:30:00,26.32,26.41,25.68,25.84,125000.0,26.32,26.41,25.68,25.84,125000.0
2014-10-09 10:00:00,25.87,26.16,25.84,25.85,79900.0,25.87,26.16,25.84,25.85,79900.0
2014-10-09 10:30:00,25.83,26.11,25.74,25.91,67200.0,25.83,26.11,25.74,25.91,67200.0
2014-10-09 11:00:00,25.91,26.05,25.83,25.99,22700.0,25.91,26.05,25.83,25.99,22700.0
2014-10-09 11:30:00,25.98,25.98,25.51,25.59,26500.0,25.98,25.98,25.51,25.59,26500.0
2014-10-09 12:00:00,25.56,25.71,25.53,25.63,37800.0,25.56,25.71,25.53,25.63,37800.0
2014-10-09 12:30:00,25.63,25.8,25.58,25.71,9400.0,25.63,25.8,25.58,25.71,9400.0
2014-10-09 13:00:00,25.72,25.75,25.52,25.55,43500.0,25.72,25.75,25.52,25.55,43500.0
2014-10-09 13:30:00,25.56,25.61,25.32,25.41,25700.0,25.56,25.61,25.32,25.41,25700.0
2014-10-09 14:00:00,25.39,25.43,25.28,25.33,14100.0,25.39,25.43,25.28,25.33,14100.0
2014-10-09 14:30:00,25.32,25.41,25.22,25.25,22500.0,25.32,25.41,25.22,25.25,22500.0
2014-10-09 15:00:00,25.24,25.47,25.16,25.4,195100.0,25.24,25.47,25.16,25.4,195100.0
2014-10-09 15:30:00,25.39,25.66,25.35,25.46,79000.0,25.39,25.66,25.35,25.46,79000.0
2014-10-10 09:30:00,25.45,25.74,25.19,25.66,81300.0,25.45,25.74,25.19,25.66,81300.0
2014-10-10 10:00:00,25.62,25.73,24.46,24.68,178100.0,25.62,25.73,24.46,24.68,178100.0
2014-10-10 10:30:00,24.62,25.31,24.6,25.15,98100.0,24.62,25.31,24.6,25.15,98100.0
2014-10-10 11:00:00,25.15,25.36,25.15,25.28,48200.0,25.15,25.36,25.15,25.28,48200.0
2014-10-10 11:30:00,25.27,25.67,25.27,25.59,58300.0,25.27,25.67,25.27,25.59,58300.0
2014-10-10 12:00:00,25.59,25.92,25.57,25.86,38200.0,25.59,25.92,25.57,25.86,38200.0
2014-10-10 12:30:00,25.87,25.97,25.63,25.76,19000.0,25.87,25.97,25.63,25.76,19000.0
2014-10-10 13:00:00,25.75,25.83,25.39,25.44,21800.0,25.75,25.83,25.39,25.44,21800.0
2014-10-10 13:30:00,25.4,25.72,25.4,25.49,20000.0,25.4,25.72,25.4,25.49,20000.0
2014-10-10 14:00:00,25.49,25.69,25.48,25.65,54300.0,25.49,25.69,25.48,25.65,54300.0
2014-10-10 14:30:00,25.65,25.67,25.53,25.6,52900.0,25.65,25.67,25.53,25.6,52900.0
2014-10-10 15:00:00,25.61,25.62,25.35,25.36,67000.0,25.61,25.62,25.35,25.36,67000.0
2014-10-10 15:30:00,25.36,25.43,25.21,25.36,126900.0,25.36,25.43,25.21,25.36,126900.0
2014-10-13 09:30:00,25.37,25.85,25.18,25.34,68400.0,25.37,25.85,25.18,25.34,68400.0
2014-10-13 10:00:00,25.32,25.41,25.05,25.05,85400.0,25.32,25.41,25.05,25.05,85400.0
2014-10-13 10:30:00,25.06,25.21,24.91,25.14,45700.0,25.06,25.21,24.91,25.14,45700.0
2014-10-13 11:00:00,25.11,25.34,25.07,25.22,67700.0,25.11,25.34,25.07,25.22,67700.0
2014-10-13 11:30:00,25.25,25.71,25.25,25.71,40900.0,25.25,25.71,25.25,25.71,40900.0
2014-10-13 12:00:00,25.7,25.91,25.61,25.87,75700.0,25.7,25.91,25.61,25.87,75700.0
2014-10-13 12:30:00,25.89,26.14,25.86,26.1,31100.0,25.89,26.14,25.86,26.1,31100.0
2014-10-13 13:00:00,26.08,26.12,25.86,25.95,26600.0,26.08,26.12,25.86,25.95,26600.0
2014-10-13 13:30:00,25.99,26.1,25.79,25.81,24400.0,25.99,26.1,25.79,25.81,24400.0
2014-10-13 14:00:00,25.8,25.87,25.61,25.75,30500.0,25.8,25.87,25.61,25.75,30500.0
2014-10-13 14:30:00,25.75,25.78,25.61,25.61,34800.0,25.75,25.78,25.61,25.61,34800.0
2014-10-13 15:00:00,25.62,25.8,25.62,25.73,65500.0,25.62,25.8,25.62,25.73,65500.0
2014-10-13 15:30:00,25.71,25.72,25.43,25.45,129300.0,25.71,25.72,25.43,25.45,129300.0
2014-10-14 09:30:00,25.37,26.0,25.37,25.59,80300.0,25.37,26.0,25.37,25.59,80300.0
2014-10-14 10:00:00,25.56,25.77,25.42,25.53,43000.0,25.56,25.77,25.42,25.53,43000.0
2014-10-14 10:30:00,25.53,25.9,25.18,25.79,167800.0,25.53,25.9,25.18,25.79,167800.0
2014-10-14 11:00:00,25.78,26.11,25.7,25.82,28600.0,25.78,26.11,25.7,25.82,28600.0
2014-10-14 11:30:00,25.79,26.14,25.7,26.14,19100.0,25.79,26.14,25.7,26.14,19100.0
2014-10-14 12:00:00,26.16,26.27,26.1,26.2,24500.0,26.16,26.27,26.1,26.2,24500.0
2014-10-14 12:30:00,26.2,26.23,26.05,26.13,40200.0,26.2,26.23,26.05,26.13,40200.0
2014-10-14 13:00:00,26.15,26.34,26.09,26.28,27000.0,26.15,26.34,26.09,26.28,27000.0
2014-10-14 13:30:00,26.28,26.37,26.15,26.24,37700.0,26.28,26.37,26.15,26.24,37700.0
2014-10-14 14:00:00,26.24,26.27,26.11,26.18,43600.0,26.24,26.27,26.11,26.18,43600.0
2014-10-14 14:30:00,26.17,26.27,26.07,26.12,41900.0,26.17,26.27,26.07,26.12,41900.0
2014-10-14 15:00:00,26.08,26.17,25.64,25.71,40600.0,26.08,26.17,25.64,25.71,40600.0
2014-10-14 15:30:00,25.63,25.82,25.62,25.75,60600.0,25.63,25.82,25.62,25.75,60600.0
2014-10-15 09:30:00,25.0,25.79,24.75,25.79,83300.0,25.0,25.79,24.75,25.79,83300.0
2014-10-15 10:00:00,25.79,26.26,25.75,26.02,59900.0,25.79,26.26,25.75,26.02,59900.0
2014-10-15 10:30:00,25.92,25.96,25.69,25.89,23700.0,25.92,25.96,25.69,25.89,23700.0
2014-10-15 11:00:00,25.89,25.99,25.67,25.72,30100.0,25.89,25.99,25.67,25.72,30100.0
2014-10-15 11:30:00,25.72,25.9,25.7,25.9,21100.0,25.72,25.9,25.7,25.9,21100.0
2014-10-15 12:00:00,25.89,25.99,25.8,25.83,24800.0,25.89,25.99,25.8,25.83,24800.0
2014-10-15 12:30:00,25.82,25.93,25.72,25.85,21700.0,25.82,25.93,25.72,25.85,21700.0
2014-10-15 13:00:00,25.83,25.95,25.77,25.93,40500.0,25.83,25.95,25.77,25.93,40500.0
2014-10-15 13:30:00,25.91,26.1,25.86,26.0,28100.0,25.91,26.1,25.86,26.0,28100.0
2014-10-15 14:00:00,25.96,26.17,25.83,26.07,42000.0,25.96,26.17,25.83,26.07,42000.0
2014-10-15 14:30:00,26.11,26.43,26.11,26.38,33000.0,26.11,26.43,26.11,26.38,33000.0
2014-10-15 15:00:00,26.37,26.56,26.28,26.56,59900.0,26.37,26.56,26.28,26.56,59900.0
2014-10-15 15:30:00,26.55,26.9,26.5,26.6,256300.0,26.55,26.9,26.5,26.6,256300.0
2014-10-16 09:30:00,26.1,27.02,25.98,26.98,66200.0,26.1,27.02,25.98,26.98,66200.0
2014-10-16 10:00:00,26.98,27.41,26.91,27.22,56200.0,26.98,27.41,26.91,27.22,56200.0
2014-10-16 10:30:00,27.23,27.63,27.14,27.31,65500.0,27.23,27.63,27.14,27.31,65500.0
2014-10-16 11:00:00,27.32,27.44,27.07,27.36,93800.0,27.32,27.44,27.07,27.36,93800.0
2014-10-16 11:30:00,27.37,27.62,27.29,27.43,90300.0,27.37,27.62,27.29,27.43,90300.0
2014-10-16 12:00:00,27.41,27.69,27.28,27.63,83800.0,27.41,27.69,27.28,27.63,83800.0
2014-10-16 12:30:00,27.61,27.7,27.52,27.66,25800.0,27.61,27.7,27.52,27.66,25800.0
2014-10-16 13:00:00,27.68,27.88,27.68,27.7,36100.0,27.68,27.88,27.68,27.7,36100.0
2014-10-16 13:30:00,27.68,27.84,27.66,27.71,44800.0,27.68,27.84,27.66,27.71,44800.0
2014-10-16 14:00:00,27.76,27.77,27.46,27.68,37200.0,27.76,27.77,27.46,27.68,37200.0
2014-10-16 14:30:00,27.71,27.76,27.64,27.71,47800.0,27.71,27.76,27.64,27.71,47800.0
2014-10-16 15:00:00,27.72,27.92,27.68,27.91,91300.0,27.72,27.92,27.68,27.91,91300.0
2014-10-16 15:30:00,27.91,28.0,27.8,27.83,167200.0,27.91,28.0,27.8,27.83,167200.0
2014-10-17 09:30:00,28.16,28.2,27.3,27.8,78600.0,28.16,28.2,27.3,27.8,78600.0
2014-10-17 10:00:00,27.87,28.02,27.54,27.98,60200.0,27.87,28.02,27.54,27.98,60200.0
2014-10-17 10:30:00,28.0,28.13,27.24,27.35,143800.0,28.0,28.13,27.24,27.35,143800.0
2014-10-17 11:00:00,27.35,28.01,27.29,27.55,87200.0,27.35,28.01,27.29,27.55,87200.0
2014-10-17 11:30:00,27.51,27.61,27.32,27.45,67300.0,27.51,27.61,27.32,27.45,67300.0
2014-10-17 12:00:00,27.45,27.56,27.44,27.51,88200.0,27.45,27.56,27.44,27.51,88200.0
2014-10-17 12:30:00,27.48,28.25,27.44,28.0,201700.0,27.48,28.25,27.44,28.0,201700.0
2014-10-17 13:00:00,28.0,28.1,27.69,27.73,174600.0,28.0,28.1,27.69,27.73,174600.0
2014-10-17 13:30:00,27.72,28.09,27.55,27.87,115200.0,27.72,28.09,27.55,27.87,115200.0
2014-10-17 14:00:00,27.87,27.93,27.56,27.66,130400.0,27.87,27.93,27.56,27.66,130400.0
2014-10-17 14:30:00,27.65,28.06,27.64,27.99,122100.0,27.65,28.06,27.64,27.99,122100.0
2014-10-17 15:00:00,28.0,28.22,27.96,28.2,144600.0,28.0,28.22,27.96,28.2,144600.0
2014-10-17 15:30:00,28.21,28.29,27.93,28.1,237500.0,28.21,28.29,27.93,28.1,237500.0
2014-10-20 09:30:00,28.1,28.83,28.0,28.22,109600.0,28.1,28.83,28.0,28.22,109600.0
2014-10-20 10:00:00,28.19,28.69,28.19,28.45,90600.0,28.19,28.69,28.19,28.45,90600.0
2014-10-20 10:30:00,28.42,28.44,28.24,28.26,21800.0,28.42,28.44,28.24,28.26,21800.0
2014-10-20 11:00:00,28.29,28.29,27.9,28.17,66100.0,28.29,28.29,27.9,28.17,66100.0
2014-10-20 11:30:00,28.17,28.36,28.14,28.28,27100.0,28.17,28.36,28.14,28.28,27100.0
2014-10-20 12:00:00,28.28,28.58,28.28,28.54,29400.0,28.28,28.58,28.28,28.54,29400.0
2014-10-20 12:30:00,28.54,28.66,28.44,28.55,30200.0,28.54,28.66,28.44,28.55,30200.0
2014-10-20 13:00:00,28.56,28.76,28.54,28.62,53800.0,28.56,28.76,28.54,28.62,53800.0
2014-10-20 13:30:00,28.57,28.64,28.48,28.49,20000.0,28.57,28.64,28.48,28.49,20000.0
2014-10-20 14:00:00,28.47,28.77,28.47,28.71,44100.0,28.47,28.77,28.47,28.71,44100.0
2014-10-20 14:30:00,28.7,28.71,28.13,28.15,49200.0,28.7,28.71,28.13,28.15,49200.0
2014-10-20 15:00:00,28.15,28.71,28.13,28.47,185200.0,28.15,28.71,28.13,28.47,185200.0
2014-10-20 15:30:00,28.48,28.51,28.18,28.28,97700.0,28.48,28.51,28.18,28.28,97700.0
2014-10-21 09:30:00,28.46,28.65,28.36,28.52,54000.0,28.46,28.65,28.36,28.52,54000.0
2014-10-21 10:00:00,28.56,28.61,28.23,28.6,77100.0,28.56,28.61,28.23,28.6,77100.0
2014-10-21 10:30:00,28.57,28.62,28.37,28.43,39600.0,28.57,28.62,28.37,28.43,39600.0
2014-10-21 11:00:00,28.43,28.53,28.28,28.41,42400.0,28.43,28.53,28.28,28.41,42400.0
2014-10-21 11:30:00,28.4,28.53,28.37,28.43,46700.0,28.4,28.53,28.37,28.43,46700.0
2014-10-21 12:00:00,28.44,28.51,28.43,28.51,15000.0,28.44,28.51,28.43,28.51,15000.0
2014-10-21 12:30:00,28.5,28.5,28.34,28.44,33600.0,28.5,28.5,28.34,28.44,33600.0
2014-10-21 13:00:00,28.44,28.59,28.4,28.57,16000.0,28.44,28.59,28.4,28.57,16000.0
2014-10-21 13:30:00,28.59,28.63,28.42,28.51,39900.0,28.59,28.63,28.42,28.51,39900.0
2014-10-21 14:00:00,28.5,28.55,28.45,28.53,31800.0,28.5,28.55,28.45,28.53,31800.0
2014-10-21 14:30:00,28.53,28.57,28.46,28.51,37300.0,28.53,28.57,28.46,28.51,37300.0
2014-10-21 15:00:00,28.49,28.6,28.46,28.5,61300.0,28.49,28.6,28.46,28.5,61300.0
2014-10-21 15:30:00,28.52,28.57,28.26,28.54,97800.0,28.52,28.57,28.26,28.54,97800.0
2014-10-22 09:30:00,28.55,28.7,28.34,28.46,39300.0,28.55,28.7,28.34,28.46,39300.0
2014-10-22 10:00:00,28.47,28.49,27.91,28.16,40200.0,28.47,28.49,27.91,28.16,40200.0
2014-10-22 10:30:00,28.16,28.16,27.8,27.8,26900.0,28.16,28.16,27.8,27.8,26900.0
2014-10-22 11:00:00,27.84,27.97,27.82,27.85,10900.0,27.84,27.97,27.82,27.85,10900.0
2014-10-22 11:30:00,27.86,27.86,27.64,27.67,21700.0,27.86,27.86,27.64,27.67,21700.0
2014-10-22 12:00:00,27.68,27.7,27.36,27.51,25100.0,27.68,27.7,27.36,27.51,25100.0
2014-10-22 12:30:00,27.54,27.73,27.47,27.73,31200.0,27.54,27.73,27.47,27.73,31200.0
2014-10-22 13:00:00,27.74,27.8,27.6,27.68,50600.0,27.74,27.8,27.6,27.68,50600.0
2014-10-22 13:30:00,27.69,27.91,27.66,27.87,9300.0,27.69,27.91,27.66,27.87,9300.0
2014-10-22 14:00:00,27.85,27.86,27.68,27.68,23500.0,27.85,27.86,27.68,27.68,23500.0
2014-10-22 14:30:00,27.7,27.86,27.66,27.86,26200.0,27.7,27.86,27.66,27.86,26200.0
2014-10-22 15:00:00,27.87,27.97,27.77,27.85,26600.0,27.87,27.97,27.77,27.85,26600.0
2014-10-22 15:30:00,27.86,27.86,27.75,27.75,57100.0,27.86,27.86,27.75,27.75,57100.0
2014-10-23 09:30:00,27.99,28.09,27.8,28.01,52000.0,27.99,28.09,27.8,28.01,52000.0
2014-10-23 10:00:00,28.04,28.33,28.04,28.22,55000.0,28.04,28.33,28.04,28.22,55000.0
2014-10-23 10:30:00,28.23,28.4,28.13,28.36,29900.0,28.23,28.4,28.13,28.36,29900.0
2014-10-23 11:00:00,28.32,28.5,28.27,28.45,17200.0,28.32,28.5,28.27,28.45,17200.0
2014-10-23 11:30:00,28.45,28.54,28.41,28.44,48700.0,28.45,28.54,28.41,28.44,48700.0
2014-10-23 12:00:00,28.43,28.43,28.21,28.25,9100.0,28.43,28.43,28.21,28.25,9100.0
2014-10-23 12:30:00,28.25,28.25,28.02,28.08,17400.0,28.25,28.25,28.02,28.08,17400.0
2014-10-23 13:00:00,28.05,28.25,28.03,28.21,14500.0,28.05,28.25,28.03,28.21,14500.0
2014-10-23 13:30:00,28.22,28.3,28.08,28.17,21500.0,28.22,28.3,28.08,28.17,21500.0
2014-10-23 14:00:00,28.18,28.25,28.1,28.18,17000.0,28.18,28.25,28.1,28.18,17000.0
2014-10-23 14:30:00,28.2,28.23,28.04,28.13,23000.0,28.2,28.23,28.04,28.13,23000.0
2014-10-23 15:00:00,28.08,28.08,27.95,28.01,28000.0,28.08,28.08,27.95,28.01,28000.0
2014-10-23 15:30:00,27.99,28.02,27.92,27.99,48900.0,27.99,28.02,27.92,27.99,48900.0
2014-10-24 09:30:00,28.0,28.09,27.78,27.85,34300.0,28.0,28.09,27.78,27.85,34300.0
2014-10-24 10:00:00,27.88,27.88,27.47,27.47,38200.0,27.88,27.88,27.47,27.47,38200.0
2014-10-24 10:30:00,27.5,27.55,27.44,27.44,27100.0,27.5,27.55,27.44,27.44,27100.0
2014-10-24 11:00:00,27.45,27.84,27.44,27.73,13400.0,27.45,27.84,27.44,27.73,13400.0
2014-10-24 11:30:00,27.73,27.8,27.59,27.72,16900.0,27.73,27.8,27.59,27.72,16900.0
2014-10-24 12:00:00,27.75,27.79,27.72,27.72,7700.0,27.75,27.79,27.72,27.72,7700.0
2014-10-24 12:30:00,27.72,27.86,27.72,27.8,27500.0,27.72,27.86,27.72,27.8,27500.0
2014-10-24 13:00:00,27.81,27.82,27.68,27.7,19600.0,27.81,27.82,27.68,27.7,19600.0
2014-10-24 13:30:00,27.7,27.74,27.65,27.71,17600.0,27.7,27.74,27.65,27.71,17600.0
2014-10-24 14:00:00,27.7,27.71,27.59,27.68,20900.0,27.7,27.71,27.59,27.68,20900.0
2014-10-24 14:30:00,27.67,27.86,27.6,27.86,23100.0,27.67,27.86,27.6,27.86,23100.0
2014-10-24 15:00:00,27.87,28.01,27.84,27.95,15600.0,27.87,28.01,27.84,27.95,15600.0
2014-10-24 15:30:00,27.95,28.08,27.94,28.02,45000.0,27.95,28.08,27.94,28.02,45000.0
2014-10-27 09:30:00,27.72,27.84,27.3,27.81,60700.0,27.72,27.84,27.3,27.81,60700.0
2014-10-27 10:00:00,27.92,28.56,27.8,28.53,50700.0,27.92,28.56,27.8,28.53,50700.0
2014-10-27 10:30:00,28.51,28.73,28.43,28.48,35700.0,28.51,28.73,28.43,28.48,35700.0
2014-10-27 11:00:00,28.49,28.69,28.46,28.58,20800.0,28.49,28.69,28.46,28.58,20800.0
2014-10-27 11:30:00,28.59,28.6,28.36,28.36,12900.0,28.59,28.6,28.36,28.36,12900.0
2014-10-27 12:00:00,28.36,28.46,28.27,28.33,9500.0,28.36,28.46,28.27,28.33,9500.0
2014-10-27 12:30:00,28.33,28.6,28.25,28.53,19100.0,28.33,28.6,28.25,28.53,19100.0
2014-10-27 13:00:00,28.56,28.69,28.5,28.52,14300.0,28.56,28.69,28.5,28.52,14300.0
2014-10-27 13:30:00,28.54,28.67,28.44,28.64,18500.0,28.54,28.67,28.44,28.64,18500.0
2014-10-27 14:00:00,28.63,28.92,28.6,28.84,42600.0,28.63,28.92,28.6,28.84,42600.0
2014-10-27 14:30:00,28.83,28.83,28.66,28.71,13300.0,28.83,28.83,28.66,28.71,13300.0
2014-10-27 15:00:00,28.73,28.78,28.62,28.71,28300.0,28.73,28.78,28.62,28.71,28300.0
2014-10-27 15:30:00,28.71,28.87,28.66,28.82,81000.0,28.71,28.87,28.66,28.82,81000.0
2014-10-28 09:30:00,28.87,28.9,28.57,28.68,26300.0,28.87,28.9,28.57,28.68,26300.0
2014-10-28 10:00:00,28.66,29.0,28.64,28.92,22000.0,28.66,29.0,28.64,28.92,22000.0
2014-10-28 10:30:00,28.92,29.38,28.85,29.22,85500.0,28.92,29.38,28.85,29.22,85500.0
2014-10-28 11:00:00,29.24,29.25,28.7,28.81,81200.0,29.24,29.25,28.7,28.81,81200.0
2014-10-28 11:30:00,28.81,28.95,28.61,28.61,20900.0,28.81,28.95,28.61,28.61,20900.0
2014-10-28 12:00:00,28.57,28.64,28.47,28.47,15200.0,28.57,28.64,28.47,28.47,15200.0
2014-10-28 12:30:00,28.44,28.61,28.33,28.43,78200.0,28.44,28.61,28.33,28.43,78200.0
2014-10-28 13:00:00,28.42,28.46,28.15,28.31,40100.0,28.42,28.46,28.15,28.31,40100.0
2014-10-28 13:30:00,28.32,28.6,28.29,28.46,17500.0,28.32,28.6,28.29,28.46,17500.0
2014-10-28 14:00:00,28.45,28.56,28.44,28.51,14200.0,28.45,28.56,28.44,28.51,14200.0
2014-10-28 14:30:00,28.54,28.7,28.52,28.7,16400.0,28.54,28.7,28.52,28.7,16400.0
2014-10-28 15:00:00,28.7,28.85,28.67,28.8,34000.0,28.7,28.85,28.67,28.8,34000.0
2014-10-28 15:30:00,28.79,29.0,28.77,28.94,82100.0,28.79,29.0,28.77,28.94,82100.0
2014-10-29 09:30:00,28.95,28.96,28.37,28.37,17100.0,28.95,28.96,28.37,28.37,17100.0
2014-10-29 10:00:00,28.42,28.62,28.17,28.19,89200.0,28.42,28.62,28.17,28.19,89200.0
2014-10-29 10:30:00,28.22,28.28,28.02,28.03,20800.0,28.22,28.28,28.02,28.03,20800.0
2014-10-29 11:00:00,28.02,28.42,28.02,28.42,21500.0,28.02,28.42,28.02,28.42,21500.0
2014-10-29 11:30:00,28.41,28.51,28.33,28.35,17000.0,28.41,28.51,28.33,28.35,17000.0
2014-10-29 12:00:00,28.28,28.3,28.12,28.12,7600.0,28.28,28.3,28.12,28.12,7600.0
2014-10-29 12:30:00,28.12,28.32,28.12,28.29,5600.0,28.12,28.32,28.12,28.29,5600.0
2014-10-29 13:00:00,28.35,28.35,28.2,28.23,4800.0,28.35,28.35,28.2,28.23,4800.0
2014-10-29 13:30:00,28.23,28.23,28.05,28.16,14200.0,28.23,28.23,28.05,28.16,14200.0
2014-10-29 14:00:00,28.14,28.29,28.1,28.29,8400.0,28.14,28.29,28.1,28.29,8400.0
2014-10-29 14:30:00,28.28,28.34,28.09,28.3,12400.0,28.28,28.34,28.09,28.3,12400.0
2014-10-29 15:00:00,28.3,28.32,28.12,28.19,30900.0,28.3,28.32,28.12,28.19,30900.0
2014-10-29 15:30:00,28.18,28.32,28.18,28.21,35200.0,28.18,28.32,28.18,28.21,35200.0
2014-10-30 09:30:00,28.21,28.47,27.87,27.87,27900.0,28.21,28.47,27.87,27.87,27900.0
2014-10-30 10:00:00,27.85,28.01,27.83,27.88,16700.0,27.85,28.01,27.83,27.88,16700.0
2014-10-30 10:30:00,27.88,27.96,27.81,27.96,34200.0,27.88,27.96,27.81,27.96,34200.0
2014-10-30 11:00:00,27.98,28.13,27.98,28.13,13700.0,27.98,28.13,27.98,28.13,13700.0
2014-10-30 11:30:00,28.15,28.39,28.1,28.36,23000.0,28.15,28.39,28.1,28.36,23000.0
2014-10-30 12:00:00,28.37,28.49,28.32,28.45,13200.0,28.37,28.49,28.32,28.45,13200.0
2014-10-30 12:30:00,28.47,28.58,28.45,28.51,19600.0,28.47,28.58,28.45,28.51,19600.0
2014-10-30 13:00:00,28.53,28.67,28.45,28.62,34400.0,28.53,28.67,28.45,28.62,34400.0
2014-10-30 13:30:00,28.61,28.85,28.59,28.7,12900.0,28.61,28.85,28.59,28.7,12900.0
2014-10-30 14:00:00,28.69,28.84,28.69,28.75,16100.0,28.69,28.84,28.69,28.75,16100.0
2014-10-30 14:30:00,28.75,28.77,28.66,28.67,21200.0,28.75,28.77,28.66,28.67,21200.0
2014-10-30 15:00:00,28.7,28.85,28.62,28.67,21800.0,28.7,28.85,28.62,28.67,21800.0
2014-10-30 15:30:00,28.66,28.84,28.57,28.8,58400.0,28.66,28.84,28.57,28.8,58400.0
2014-10-31 09:30:00,29.8,30.68,29.51,30.3,251400.0,29.8,30.68,29.51,30.3,251400.0
2014-10-31 10:00:00,30.38,30.54,30.29,30.41,129400.0,30.38,30.54,30.29,30.41,129400.0
2014-10-31 10:30:00,30.42,30.48,30.06,30.16,62500.0,30.42,30.48,30.06,30.16,62500.0
2014-10-31 11:00:00,30.13,30.21,30.09,30.14,88300.0,30.13,30.21,30.09,30.14,88300.0
2014-10-31 11:30:00,30.14,30.15,30.0,30.04,53600.0,30.14,30.15,30.0,30.04,53600.0
2014-10-31 12:00:00,30.04,30.15,29.91,29.95,45800.0,30.04,30.15,29.91,29.95,45800.0
2014-10-31 12:30:00,29.97,30.11,29.93,30.08,50200.0,29.97,30.11,29.93,30.08,50200.0
2014-10-31 13:00:00,30.09,30.15,30.06,30.11,68500.0,30.09,30.15,30.06,30.11,68500.0
2014-10-31 13:30:00,30.11,30.11,29.85,29.85,28600.0,30.11,30.11,29.85,29.85,28600.0
2014-10-31 14:00:00,29.83,29.9,29.57,29.9,46600.0,29.83,29.9,29.57,29.9,46600.0
2014-10-31 14:30:00,29.89,29.91,29.8,29.9,22400.0,29.89,29.91,29.8,29.9,22400.0
2014-10-31 15:00:00,29.89,29.9,29.8,29.84,32400.0,29.89,29.9,29.8,29.84,32400.0
2014-10-31 15:30:00,29.81,29.86,29.69,29.76,113100.0,29.81,29.86,29.69,29.76,113100.0
2014-11-03 09:30:00,29.78,29.9,29.2,29.72,94000.0,29.78,29.9,29.2,29.72,94000.0
2014-11-03 10:00:00,29.65,29.8,29.53,29.67,84300.0,29.65,29.8,29.53,29.67,84300.0
2014-11-03 10:30:00,29.65,29.77,29.38,29.55,55200.0,29.65,29.77,29.38,29.55,55200.0
2014-11-03 11:00:00,29.54,29.55,28.88,28.94,62100.0,29.54,29.55,28.88,28.94,62100.0
2014-11-03 11:30:00,28.93,29.08,28.76,28.97,54100.0,28.93,29.08,28.76,28.97,54100.0
2014-11-03 12:00:00,28.95,28.96,28.79,28.85,23500.0,28.95,28.96,28.79,28.85,23500.0
2014-11-03 12:30:00,28.85,29.14,28.85,29.12,69700.0,28.85,29.14,28.85,29.12,69700.0
2014-11-03 13:00:00,29.12,29.12,28.82,28.83,15900.0,29.12,29.12,28.82,28.83,15900.0
2014-11-03 13:30:00,28.84,29.0,28.83,28.96,20200.0,28.84,29.0,28.83,28.96,20200.0
2014-11-03 14:00:00,28.96,28.98,28.86,28.91,20800.0,28.96,28.98,28.86,28.91,20800.0
2014-11-03 14:30:00,28.88,28.94,28.72,28.91,52600.0,28.88,28.94,28.72,28.91,52600.0
2014-11-03 15:00:00,28.91,28.95,28.72,28.77,31700.0,28.91,28.95,28.72,28.77,31700.0
2014-11-03 15:30:00,28.78,28.81,28.62,28.7,119900.0,28.78,28.81,28.62,28.7,119900.0
2014-11-04 09:30:00,28.45,28.66,28.13,28.38,64500.0,28.45,28.66,28.13,28.38,64500.0
2014-11-04 10:00:00,28.38,28.58,28.35,28.48,52800.0,28.38,28.58,28.35,28.48,52800.0
2014-11-04 10:30:00,28.49,28.57,28.33,28.44,47100.0,28.49,28.57,28.33,28.44,47100.0
2014-11-04 11:00:00,28.44,28.52,28.41,28.48,32000.0,28.44,28.52,28.41,28.48,32000.0
2014-11-04 11:30:00,28.48,28.51,28.39,28.39,16200.0,28.48,28.51,28.39,28.39,16200.0
2014-11-04 12:00:00,28.38,28.42,28.34,28.35,21900.0,28.38,28.42,28.34,28.35,21900.0
2014-11-04 12:30:00,28.37,28.48,28.35,28.45,14200.0,28.37,28.48,28.35,28.45,14200.0
2014-11-04 13:00:00,28.47,28.47,28.35,28.36,15000.0,28.47,28.47,28.35,28.36,15000.0
2014-11-04 13:30:00,28.37,28.46,28.35,28.4,18200.0,28.37,28.46,28.35,28.4,18200.0
2014-11-04 14:00:00,28.39,28.5,28.37,28.39,32700.0,28.39,28.5,28.37,28.39,32700.0
2014-11-04 14:30:00,28.37,28.4,28.35,28.37,32400.0,28.37,28.4,28.35,28.37,32400.0
2014-11-04 15:00:00,28.37,28.42,28.35,28.4,54400.0,28.37,28.42,28.35,28.4,54400.0
2014-11-04 15:30:00,28.4,28.45,28.33,28.36,116800.0,28.4,28.45,28.33,28.36,116800.0
2014-11-05 09:30:00,28.51,28.78,28.36,28.38,41300.0,28.51,28.78,28.36,28.38,41300.0
2014-11-05 10:00:00,28.41,28.65,28.35,28.43,31000.0,28.41,28.65,28.35,28.43,31000.0
2014-11-05 10:30:00,28.49,28.63,28.33,28.52,34800.0,28.49,28.63,28.33,28.52,34800.0
2014-11-05 11:00:00,28.56,28.64,28.4,28.47,59400.0,28.56,28.64,28.4,28.47,59400.0
2014-11-05 11:30:00,28.46,28.5,28.36,28.39,21100.0,28.46,28.5,28.36,28.39,21100.0
2014-11-05 12:00:00,28.4,28.46,28.25,28.39,40800.0,28.4,28.46,28.25,28.39,40800.0
2014-11-05 12:30:00,28.37,28.46,28.26,28.31,29900.0,28.37,28.46,28.26,28.31,29900.0
2014-11-05 13:00:00,28.33,28.46,28.27,28.3,17200.0,28.33,28.46,28.27,28.3,17200.0
2014-11-05 13:30:00,28.27,28.3,27.94,27.94,29700.0,28.27,28.3,27.94,27.94,29700.0
2014-11-05 14:00:00,27.91,28.2,27.91,28.15,16600.0,27.91,28.2,27.91,28.15,16600.0
2014-11-05 14:30:00,28.15,28.17,28.03,28.1,17200.0,28.15,28.17,28.03,28.1,17200.0
2014-11-05 15:00:00,28.11,28.17,28.02,28.08,17700.0,28.11,28.17,28.02,28.08,17700.0
2014-11-05 15:30:00,28.07,28.12,28.02,28.06,75400.0,28.07,28.12,28.02,28.06,75400.0
2014-11-06 09:30:00,27.84,27.97,27.41,27.67,105700.0,27.84,27.97,27.41,27.67,105700.0
2014-11-06 10:00:00,27.72,28.0,27.71,27.75,54600.0,27.72,28.0,27.71,27.75,54600.0
2014-11-06 10:30:00,27.74,27.74,27.6,27.65,17200.0,27.74,27.74,27.6,27.65,17200.0
2014-11-06 11:00:00,27.67,27.7,27.65,27.7,30400.0,27.67,27.7,27.65,27.7,30400.0
2014-11-06 11:30:00,27.69,27.7,27.64,27.64,25400.0,27.69,27.7,27.64,27.64,25400.0
2014-11-06 12:00:00,27.65,27.72,27.61,27.72,26400.0,27.65,27.72,27.61,27.72,26400.0
2014-11-06 12:30:00,27.72,27.75,27.69,27.75,13900.0,27.72,27.75,27.69,27.75,13900.0
2014-11-06 13:00:00,27.74,27.75,27.72,27.75,16200.0,27.74,27.75,27.72,27.75,16200.0
2014-11-06 13:30:00,27.75,27.75,27.73,27.75,17300.0,27.75,27.75,27.73,27.75,17300.0
2014-11-06 14:00:00,27.75,27.75,27.65,27.71,13300.0,27.75,27.75,27.65,27.71,13300.0
2014-11-06 14:30:00,27.71,27.75,27.65,27.75,16900.0,27.71,27.75,27.65,27.75,16900.0
2014-11-06 15:00:00,27.75,27.75,27.7,27.75,13800.0,27.75,27.75,27.7,27.75,13800.0
2014-11-06 15:30:00,27.75,27.78,27.74,27.75,63700.0,27.75,27.78,27.74,27.75,63700.0
2014-11-07 09:30:00,27.89,28.0,27.7,27.87,42100.0,27.89,28.0,27.7,27.87,42100.0
2014-11-07 10:00:00,27.78,27.99,27.72,27.74,46300.0,27.78,27.99,27.72,27.74,46300.0
2014-11-07 10:30:00,27.75,27.84,27.61,27.84,48400.0,27.75,27.84,27.61,27.84,48400.0
2014-11-07 11:00:00,27.84,28.23,27.77,28.23,27800.0,27.84,28.23,27.77,28.23,27800.0
2014-11-07 11:30:00,28.22,28.54,28.22,28.39,42400.0,28.22,28.54,28.22,28.39,42400.0
2014-11-07 12:00:00,28.39,28.47,28.13,28.45,27900.0,28.39,28.47,28.13,28.45,27900.0
2014-11-07 12:30:00,28.46,28.76,28.46,28.69,18400.0,28.46,28.76,28.46,28.69,18400.0
2014-11-07 13:00:00,28.68,28.79,28.67,28.67,13200.0,28.68,28.79,28.67,28.67,13200.0
2014-11-07 13:30:00,28.67,28.7,28.36,28.36,31700.0,28.67,28.7,28.36,28.36,31700.0
2014-11-07 14:00:00,28.33,28.49,28.3,28.3,23100.0,28.33,28.49,28.3,28.3,23100.0
2014-11-07 14:30:00,28.32,28.33,28.19,28.33,14600.0,28.32,28.33,28.19,28.33,14600.0
2014-11-07 15:00:00,28.35,28.39,28.2,28.35,26900.0,28.35,28.39,28.2,28.35,26900.0
2014-11-07 15:30:00,28.35,28.49,28.34,28.45,65800.0,28.35,28.49,28.34,28.45,65800.0
2014-11-10 09:30:00,28.43,28.69,28.33,28.52,34400.0,28.43,28.69,28.33,28.52,34400.0
2014-11-10 10:00:00,28.5,28.98,28.5,28.97,46200.0,28.5,28.98,28.5,28.97,46200.0
2014-11-10 10:30:00,28.97,29.05,28.86,28.92,42700.0,28.97,29.05,28.86,28.92,42700.0
2014-11-10 11:00:00,28.94,28.97,28.84,28.9,24000.0,28.94,28.97,28.84,28.9,24000.0
2014-11-10 11:30:00,28.88,28.9,28.72,28.81,11700.0,28.88,28.9,28.72,28.81,11700.0
2014-11-10 12:00:00,28.78,28.79,28.6,28.6,19200.0,28.78,28.79,28.6,28.6,19200.0
2014-11-10 12:30:00,28.59,28.8,28.53,28.8,15300.0,28.59,28.8,28.53,28.8,15300.0
2014-11-10 13:00:00,28.79,28.93,28.75,28.75,6500.0,28.79,28.93,28.75,28.75,6500.0
2014-11-10 13:30:00,28.79,28.82,28.61,28.62,9100.0,28.79,28.82,28.61,28.62,9100.0
2014-11-10 14:00:00,28.67,28.84,28.54,28.84,61800.0,28.67,28.84,28.54,28.84,61800.0
2014-11-10 14:30:00,28.8,28.91,28.77,28.85,15500.0,28.8,28.91,28.77,28.85,15500.0
2014-11-10 15:00:00,28.85,28.95,28.76,28.83,28400.0,28.85,28.95,28.76,28.83,28400.0
2014-11-10 15:30:00,28.81,28.84,28.62,28.67,59500.0,28.81,28.84,28.62,28.67,59500.0
2014-11-11 09:30:00,28.65,28.95,28.4,28.43,70400.0,28.65,28.95,28.4,28.43,70400.0
2014-11-11 10:00:00,28.5,28.58,28.39,28.47,28100.0,28.5,28.58,28.39,28.47,28100.0
2014-11-11 10:30:00,28.49,28.55,28.38,28.5,40900.0,28.49,28.55,28.38,28.5,40900.0
2014-11-11 11:00:00,28.49,28.5,28.3,28.43,25900.0,28.49,28.5,28.3,28.43,25900.0
2014-11-11 11:30:00,28.42,28.59,28.39,28.5,18800.0,28.42,28.59,28.39,28.5,18800.0
2014-11-11 12:00:00,28.51,28.6,28.47,28.48,11600.0,28.51,28.6,28.47,28.48,11600.0
2014-11-11 12:30:00,28.5,28.54,28.47,28.49,9800.0,28.5,28.54,28.47,28.49,9800.0
2014-11-11 13:00:00,28.5,28.69,28.5,28.69,14700.0,28.5,28.69,28.5,28.69,14700.0
2014-11-11 13:30:00,28.67,28.83,28.63,28.81,13200.0,28.67,28.83,28.63,28.81,13200.0
2014-11-11 14:00:00,28.83,28.83,28.7,28.7,19600.0,28.83,28.83,28.7,28.7,19600.0
2014-11-11 14:30:00,28.72,28.78,28.71,28.72,8900.0,28.72,28.78,28.71,28.72,8900.0
2014-11-11 15:00:00,28.71,28.74,28.63,28.64,14500.0,28.71,28.74,28.63,28.64,14500.0
2014-11-11 15:30:00,28.65,28.73,28.5,28.57,54000.0,28.65,28.73,28.5,28.57,54000.0
2014-11-12 09:30:00,28.5,28.91,28.5,28.88,26600.0,28.5,28.91,28.5,28.88,26600.0
2014-11-12 10:00:00,28.9,29.19,28.78,29.08,51000.0,28.9,29.19,28.78,29.08,51000.0
2014-11-12 10:30:00,29.08,29.28,28.98,29.04,37500.0,29.08,29.28,28.98,29.04,37500.0
2014-11-12 11:00:00,29.06,29.09,28.9,28.96,19700.0,29.06,29.09,28.9,28.96,19700.0
2014-11-12 11:30:00,28.94,29.0,28.92,28.97,12100.0,28.94,29.0,28.92,28.97,12100.0
2014-11-12 12:00:00,28.99,29.0,28.89,28.92,19900.0,28.99,29.0,28.89,28.92,19900.0
2014-11-12 12:30:00,28.93,28.98,28.85,28.85,6400.0,28.93,28.98,28.85,28.85,6400.0
2014-11-12 13:00:00,28.85,28.93,28.83,28.85,6100.0,28.85,28.93,28.83,28.85,6100.0
2014-11-12 13:30:00,28.84,28.88,28.81,28.83,5900.0,28.84,28.88,28.81,28.83,5900.0
2014-11-12 14:00:00,28.85,28.87,28.74,28.81,11900.0,28.85,28.87,28.74,28.81,11900.0
2014-11-12 14:30:00,28.82,28.89,28.71,28.75,7600.0,28.82,28.89,28.71,28.75,7600.0
2014-11-12 15:00:00,28.75,28.76,28.63,28.65,21900.0,28.75,28.76,28.63,28.65,21900.0
2014-11-12 15:30:00,28.65,28.78,28.62,28.78,86400.0,28.65,28.78,28.62,28.78,86400.0
2014-11-13 09:30:00,28.86,28.97,28.78,28.94,20200.0,28.86,28.97,28.78,28.94,20200.0
2014-11-13 10:00:00,28.9,28.92,28.59,28.61,12000.0,28.9,28.92,28.59,28.61,12000.0
2014-11-13 10:30:00,28.63,28.68,28.22,28.3,52800.0,28.63,28.68,28.22,28.3,52800.0
2014-11-13 11:00:00,28.31,28.39,28.04,28.39,16700.0,28.31,28.39,28.04,28.39,16700.0
2014-11-13 11:30:00,28.36,28.46,28.18,28.39,30400.0,28.36,28.46,28.18,28.39,30400.0
2014-11-13 12:00:00,28.43,28.69,28.36,28.69,21900.0,28.43,28.69,28.36,28.69,21900.0
2014-11-13 12:30:00,28.7,28.77,28.7,28.73,14000.0,28.7,28.77,28.7,28.73,14000.0
2014-11-13 13:00:00,28.72,28.72,28.27,28.33,14500.0,28.72,28.72,28.27,28.33,14500.0
2014-11-13 13:30:00,28.3,28.5,28.21,28.43,11900.0,28.3,28.5,28.21,28.43,11900.0
2014-11-13 14:00:00,28.41,28.46,28.09,28.19,13200.0,28.41,28.46,28.09,28.19,13200.0
2014-11-13 14:30:00,28.2,28.32,28.09,28.12,12700.0,28.2,28.32,28.09,28.12,12700.0
2014-11-13 15:00:00,28.09,28.26,28.09,28.1,14200.0,28.09,28.26,28.09,28.1,14200.0
2014-11-13 15:30:00,28.11,28.39,28.11,28.38,65400.0,28.11,28.39,28.11,28.38,65400.0
2014-11-14 09:30:00,28.25,28.35,27.72,27.86,63700.0,28.25,28.35,27.72,27.86,63700.0
2014-11-14 10:00:00,27.87,28.22,27.77,27.8,25000.0,27.87,28.22,27.77,27.8,25000.0
2014-11-14 10:30:00,27.79,27.8,27.72,27.78,42600.0,27.79,27.8,27.72,27.78,42600.0
2014-11-14 11:00:00,27.78,27.82,27.66,27.68,39100.0,27.78,27.82,27.66,27.68,39100.0
2014-11-14 11:30:00,27.66,27.75,27.64,27.67,29900.0,27.66,27.75,27.64,27.67,29900.0
2014-11-14 12:00:00,27.67,27.76,27.65,27.69,25100.0,27.67,27.76,27.65,27.69,25100.0
2014-11-14 12:30:00,27.69,27.76,27.67,27.7,13600.0,27.69,27.76,27.67,27.7,13600.0
2014-11-14 13:00:00,27.69,27.88,27.67,27.84,14700.0,27.69,27.88,27.67,27.84,14700.0
2014-11-14 13:30:00,27.82,27.82,27.68,27.79,13200.0,27.82,27.82,27.68,27.79,13200.0
2014-11-14 14:00:00,27.75,27.8,27.65,27.8,20200.0,27.75,27.8,27.65,27.8,20200.0
2014-11-14 14:30:00,27.79,28.08,27.77,28.01,24400.0,27.79,28.08,27.77,28.01,24400.0
2014-11-14 15:00:00,28.01,28.21,28.01,28.09,133300.0,28.01,28.21,28.01,28.09,133300.0
2014-11-14 15:30:00,28.1,28.15,27.9,27.99,71600.0,28.1,28.15,27.9,27.99,71600.0
2014-11-17 09:30:00,27.8,28.0,27.63,27.76,81200.0,27.8,28.0,27.63,27.76,81200.0
2014-11-17 10:00:00,27.75,28.0,27.7,27.92,57200.0,27.75,28.0,27.7,27.92,57200.0
2014-11-17 10:30:00,27.91,27.93,27.84,27.93,31800.0,27.91,27.93,27.84,27.93,31800.0
2014-11-17 11:00:00,27.93,27.93,27.71,27.71,32100.0,27.93,27.93,27.71,27.71,32100.0
2014-11-17 11:30:00,27.73,27.88,27.69,27.71,25400.0,27.73,27.88,27.69,27.71,25400.0
2014-11-17 12:00:00,27.73,27.78,27.7,27.77,12300.0,27.73,27.78,27.7,27.77,12300.0
2014-11-17 12:30:00,27.76,27.77,27.66,27.67,9100.0,27.76,27.77,27.66,27.67,9100.0
2014-11-17 13:00:00,27.68,27.83,27.66,27.81,6100.0,27.68,27.83,27.66,27.81,6100.0
2014-11-17 13:30:00,27.8,27.85,27.63,27.72,22000.0,27.8,27.85,27.63,27.72,22000.0
2014-11-17 14:00:00,27.72,27.76,27.64,27.67,22100.0,27.72,27.76,27.64,27.67,22100.0
2014-11-17 14:30:00,27.71,27.71,27.46,27.48,30800.0,27.71,27.71,27.46,27.48,30800.0
2014-11-17 15:00:00,27.48,27.59,27.23,27.57,67900.0,27.48,27.59,27.23,27.57,67900.0
2014-11-17 15:30:00,27.59,27.71,27.4,27.57,130300.0,27.59,27.71,27.4,27.57,130300.0
2014-11-18 09:30:00,27.62,27.86,27.62,27.71,38300.0,27.62,27.86,27.62,27.71,38300.0
2014-11-18 10:00:00,27.71,28.08,27.65,27.98,38800.0,27.71,28.08,27.65,27.98,38800.0
2014-11-18 10:30:00,27.97,27.99,27.83,27.97,44500.0,27.97,27.99,27.83,27.97,44500.0
2014-11-18 11:00:00,27.99,28.25,27.96,28.15,131600.0,27.99,28.25,27.96,28.15,131600.0
2014-11-18 11:30:00,28.15,28.46,28.11,28.36,84600.0,28.15,28.46,28.11,28.36,84600.0
2014-11-18 12:00:00,28.36,28.62,28.19,28.44,61800.0,28.36,28.62,28.19,28.44,61800.0
2014-11-18 12:30:00,28.45,28.47,28.35,28.41,21100.0,28.45,28.47,28.35,28.41,21100.0
2014-11-18 13:00:00,28.39,28.5,28.29,28.43,47200.0,28.39,28.5,28.29,28.43,47200.0
2014-11-18 13:30:00,28.45,28.45,28.1,28.18,14900.0,28.45,28.45,28.1,28.18,14900.0
2014-11-18 14:00:00,28.14,28.25,28.14,28.19,15000.0,28.14,28.25,28.14,28.19,15000.0
2014-11-18 14:30:00,28.2,28.23,28.16,28.22,24800.0,28.2,28.23,28.16,28.22,24800.0
2014-11-18 15:00:00,28.22,28.45,28.21,28.35,74300.0,28.22,28.45,28.21,28.35,74300.0
2014-11-18 15:30:00,28.38,28.44,28.19,28.2,107300.0,28.38,28.44,28.19,28.2,107300.0
2014-11-19 09:30:00,28.25,28.33,27.67,27.71,47300.0,28.25,28.33,27.67,27.71,47300.0
2014-11-19 10:00:00,27.71,27.76,27.42,27.66,54200.0,27.71,27.76,27.42,27.66,54200.0
2014-11-19 10:30:00,27.67,27.67,27.42,27.45,36200.0,27.67,27.67,27.42,27.45,36200.0
2014-11-19 11:00:00,27.47,27.64,27.42,27.55,26100.0,27.47,27.64,27.42,27.55,26100.0
2014-11-19 11:30:00,27.55,27.94,27.37,27.93,65800.0,27.55,27.94,27.37,27.93,65800.0
2014-11-19 12:00:00,27.89,27.92,27.85,27.87,29200.0,27.89,27.92,27.85,27.87,29200.0
2014-11-19 12:30:00,27.88,27.92,27.74,27.77,28000.0,27.88,27.92,27.74,27.77,28000.0
2014-11-19 13:00:00,27.77,27.77,27.56,27.61,22400.0,27.77,27.77,27.56,27.61,22400.0
2014-11-19 13:30:00,27.62,27.69,27.5,27.5,22600.0,27.62,27.69,27.5,27.5,22600.0
2014-11-19 14:00:00,27.51,27.57,27.36,27.38,40800.0,27.51,27.57,27.36,27.38,40800.0
2014-11-19 14:30:00,27.39,27.46,27.28,27.37,57600.0,27.39,27.46,27.28,27.37,57600.0
2014-11-19 15:00:00,27.37,27.41,27.31,27.31,53100.0,27.37,27.41,27.31,27.31,53100.0
2014-11-19 15:30:00,27.31,27.37,27.24,27.34,108700.0,27.31,27.37,27.24,27.34,108700.0
2014-11-20 09:30:00,27.42,27.77,27.16,27.72,69500.0,27.42,27.77,27.16,27.72,69500.0
2014-11-20 10:00:00,27.82,28.13,27.77,28.1,49500.0,27.82,28.13,27.77,28.1,49500.0
2014-11-20 10:30:00,28.11,28.19,28.09,28.13,23700.0,28.11,28.19,28.09,28.13,23700.0
2014-11-20 11:00:00,28.13,28.19,27.95,27.97,23300.0,28.13,28.19,27.95,27.97,23300.0
2014-11-20 11:30:00,27.97,28.04,27.96,28.0,11900.0,27.97,28.04,27.96,28.0,11900.0
2014-11-20 12:00:00,28.01,28.03,27.88,27.92,15300.0,28.01,28.03,27.88,27.92,15300.0
2014-11-20 12:30:00,27.92,27.93,27.85,27.85,11800.0,27.92,27.93,27.85,27.85,11800.0
2014-11-20 13:00:00,27.85,27.91,27.84,27.9,7800.0,27.85,27.91,27.84,27.9,7800.0
2014-11-20 13:30:00,27.9,28.0,27.89,27.97,12100.0,27.9,28.0,27.89,27.97,12100.0
2014-11-20 14:00:00,27.97,27.98,27.74,27.9,38500.0,27.97,27.98,27.74,27.9,38500.0
2014-11-20 14:30:00,27.91,27.91,27.87,27.88,7700.0,27.91,27.91,27.87,27.88,7700.0
2014-11-20 15:00:00,27.88,27.88,27.78,27.78,16200.0,27.88,27.88,27.78,27.78,16200.0
2014-11-20 15:30:00,27.79,27.9,27.79,27.83,35900.0,27.79,27.9,27.79,27.83,35900.0
2014-11-21 09:30:00,28.24,28.43,28.0,28.01,78300.0,28.24,28.43,28.0,28.01,78300.0
2014-11-21 10:00:00,28.08,28.24,27.97,28.17,32900.0,28.08,28.24,27.97,28.17,32900.0
2014-11-21 10:30:00,28.18,28.25,27.94,27.96,28700.0,28.18,28.25,27.94,27.96,28700.0
2014-11-21 11:00:00,27.96,28.18,27.93,28.11,26900.0,27.96,28.18,27.93,28.11,26900.0
2014-11-21 11:30:00,28.05,28.19,28.0,28.13,12500.0,28.05,28.19,28.0,28.13,12500.0
2014-11-21 12:00:00,28.16,28.23,28.05,28.23,36000.0,28.16,28.23,28.05,28.23,36000.0
2014-11-21 12:30:00,28.23,28.25,28.14,28.2,10800.0,28.23,28.25,28.14,28.2,10800.0
2014-11-21 13:00:00,28.21,28.25,28.13,28.13,17900.0,28.21,28.25,28.13,28.13,17900.0
2014-11-21 13:30:00,28.1,28.24,28.08,28.18,18100.0,28.1,28.24,28.08,28.18,18100.0
2014-11-21 14:00:00,28.17,28.24,27.96,27.99,60100.0,28.17,28.24,27.96,27.99,60100.0
2014-11-21 14:30:00,27.98,28.2,27.91,28.13,26600.0,27.98,28.2,27.91,28.13,26600.0
2014-11-21 15:00:00,28.14,28.24,28.09,28.12,17800.0,28.14,28.24,28.09,28.12,17800.0
2014-11-21 15:30:00,28.12,28.19,27.94,27.98,66100.0,28.12,28.19,27.94,27.98,66100.0
2014-11-24 09:30:00,28.26,28.29,28.01,28.24,52400.0,28.26,28.29,28.01,28.24,52400.0
2014-11-24 10:00:00,28.24,28.36,28.23,28.34,37000.0,28.24,28.36,28.23,28.34,37000.0
2014-11-24 10:30:00,28.35,28.7,28.34,28.37,68500.0,28.35,28.7,28.34,28.37,68500.0
2014-11-24 11:00:00,28.39,28.56,28.33,28.48,50800.0,28.39,28.56,28.33,28.48,50800.0
2014-11-24 11:30:00,28.48,28.5,28.33,28.36,26700.0,28.48,28.5,28.33,28.36,26700.0
2014-11-24 12:00:00,28.35,28.41,28.35,28.41,8000.0,28.35,28.41,28.35,28.41,8000.0
2014-11-24 12:30:00,28.4,28.4,28.23,28.27,20500.0,28.4,28.4,28.23,28.27,20500.0
2014-11-24 13:00:00,28.27,28.6,28.26,28.48,29400.0,28.27,28.6,28.26,28.48,29400.0
2014-11-24 13:30:00,28.47,28.52,28.44,28.46,27300.0,28.47,28.52,28.44,28.46,27300.0
2014-11-24 14:00:00,28.47,28.52,28.46,28.48,24300.0,28.47,28.52,28.46,28.48,24300.0
2014-11-24 14:30:00,28.48,28.71,28.47,28.71,37200.0,28.48,28.71,28.47,28.71,37200.0
2014-11-24 15:00:00,28.7,28.77,28.55,28.56,31900.0,28.7,28.77,28.55,28.56,31900.0
2014-11-24 15:30:00,28.55,28.77,28.55,28.72,82000.0,28.55,28.77,28.55,28.72,82000.0
2014-11-25 09:30:00,28.85,29.4,28.85,29.18,189200.0,28.85,29.4,28.85,29.18,189200.0
2014-11-25 10:00:00,29.13,29.19,28.79,29.11,153600.0,29.13,29.19,28.79,29.11,153600.0
2014-11-25 10:30:00,29.09,29.15,28.73,28.79,76900.0,29.09,29.15,28.73,28.79,76900.0
2014-11-25 11:00:00,28.75,28.85,28.5,28.56,87800.0,28.75,28.85,28.5,28.56,87800.0
2014-11-25 11:30:00,28.56,28.66,28.39,28.47,30600.0,28.56,28.66,28.39,28.47,30600.0
2014-11-25 12:00:00,28.46,28.49,28.41,28.43,27000.0,28.46,28.49,28.41,28.43,27000.0
2014-11-25 12:30:00,28.42,28.5,28.41,28.42,26800.0,28.42,28.5,28.41,28.42,26800.0
2014-11-25 13:00:00,28.42,28.66,28.42,28.64,36200.0,28.42,28.66,28.42,28.64,36200.0
2014-11-25 13:30:00,28.63,28.63,28.43,28.46,28400.0,28.63,28.63,28.43,28.46,28400.0
2014-11-25 14:00:00,28.46,28.75,28.31,28.43,101400.0,28.46,28.75,28.31,28.43,101400.0
2014-11-25 14:30:00,28.48,28.72,28.46,28.62,54400.0,28.48,28.72,28.46,28.62,54400.0
2014-11-25 15:00:00,28.6,28.78,28.57,28.75,87900.0,28.6,28.78,28.57,28.75,87900.0
2014-11-25 15:30:00,28.75,28.9,28.63,28.84,220000.0,28.75,28.9,28.63,28.84,220000.0
2014-11-26 09:30:00,31.47,31.65,30.06,30.42,766300.0,31.47,31.65,30.06,30.42,766300.0
2014-11-26 10:00:00,30.4,31.06,30.37,31.05,656400.0,30.4,31.06,30.37,31.05,656400.0
2014-11-26 10:30:00,31.06,31.6,30.93,31.16,450100.0,31.06,31.6,30.93,31.16,450100.0
2014-11-26 11:00:00,31.16,31.44,31.02,31.35,237800.0,31.16,31.44,31.02,31.35,237800.0
2014-11-26 11:30:00,31.36,31.95,31.2,31.86,445800.0,31.36,31.95,31.2,31.86,445800.0
2014-11-26 12:00:00,31.87,32.14,31.58,31.9,288000.0,31.87,32.14,31.58,31.9,288000.0
2014-11-26 12:30:00,31.92,31.94,31.26,31.37,155800.0,31.92,31.94,31.26,31.37,155800.0
2014-11-26 13:00:00,31.39,31.99,31.39,31.85,127100.0,31.39,31.99,31.39,31.85,127100.0
2014-11-26 13:30:00,31.86,32.25,31.71,31.88,238700.0,31.86,32.25,31.71,31.88,238700.0
2014-11-26 14:00:00,31.88,32.22,31.81,31.96,114300.0,31.88,32.22,31.81,31.96,114300.0
2014-11-26 14:30:00,31.97,31.97,31.55,31.84,138100.0,31.97,31.97,31.55,31.84,138100.0
2014-11-26 15:00:00,31.86,32.2,31.6,32.1,226400.0,31.86,32.2,31.6,32.1,226400.0
2014-11-26 15:30:00,32.08,32.54,32.01,32.43,428600.0,32.08,32.54,32.01,32.43,428600.0
2014-11-28 09:30:00,33.03,33.03,31.83,32.07,191500.0,33.03,33.03,31.83,32.07,191500.0
2014-11-28 10:00:00,32.04,32.99,32.04,32.58,154300.0,32.04,32.99,32.04,32.58,154300.0
2014-11-28 10:30:00,32.57,33.6,32.56,33.6,204400.0,32.57,33.6,32.56,33.6,204400.0
2014-11-28 11:00:00,33.61,33.65,33.26,33.32,140700.0,33.61,33.65,33.26,33.32,140700.0
2014-11-28 11:30:00,33.32,33.56,33.08,33.35,126700.0,33.32,33.56,33.08,33.35,126700.0
2014-11-28 12:00:00,33.35,33.66,33.17,33.37,117100.0,33.35,33.66,33.17,33.37,117100.0
2014-11-28 12:30:00,33.33,33.4,32.84,32.87,142500.0,33.33,33.4,32.84,32.87,142500.0
2014-12-01 09:30:00,32.7,32.8,31.03,31.27,204900.0,32.7,32.8,31.03,31.27,204900.0
2014-12-01 10:00:00,31.31,31.65,31.3,31.45,124700.0,31.31,31.65,31.3,31.45,124700.0
2014-12-01 10:30:00,31.45,31.54,31.07,31.07,206600.0,31.45,31.54,31.07,31.07,206600.0
2014-12-01 11:00:00,31.05,31.21,30.77,31.15,155000.0,31.05,31.21,30.77,31.15,155000.0
2014-12-01 11:30:00,31.16,31.6,31.13,31.49,95600.0,31.16,31.6,31.13,31.49,95600.0
2014-12-01 12:00:00,31.48,31.6,31.46,31.56,80600.0,31.48,31.6,31.46,31.56,80600.0
2014-12-01 12:30:00,31.55,31.86,31.53,31.79,89700.0,31.55,31.86,31.53,31.79,89700.0
2014-12-01 13:00:00,31.78,31.81,31.51,31.66,59100.0,31.78,31.81,31.51,31.66,59100.0
2014-12-01 13:30:00,31.66,31.77,31.62,31.62,45700.0,31.66,31.77,31.62,31.62,45700.0
2014-12-01 14:00:00,31.63,31.78,31.6,31.63,61900.0,31.63,31.78,31.6,31.63,61900.0
2014-12-01 14:30:00,31.6,31.84,31.6,31.71,79000.0,31.6,31.84,31.6,31.71,79000.0
2014-12-01 15:00:00,31.71,31.87,31.7,31.78,120200.0,31.71,31.87,31.7,31.78,120200.0
2014-12-01 15:30:00,31.79,31.81,31.14,31.16,269300.0,31.79,31.81,31.14,31.16,269300.0
2014-12-02 09:30:00,31.03,31.11,30.38,30.54,103700.0,31.03,31.11,30.38,30.54,103700.0
2014-12-02 10:00:00,30.51,31.12,30.5,30.93,54400.0,30.51,31.12,30.5,30.93,54400.0
2014-12-02 10:30:00,30.91,31.09,30.8,31.04,60800.0,30.91,31.09,30.8,31.04,60800.0
2014-12-02 11:00:00,31.05,31.08,30.94,31.0,45200.0,31.05,31.08,30.94,31.0,45200.0
2014-12-02 11:30:00,31.0,31.17,30.95,31.14,43000.0,31.0,31.17,30.95,31.14,43000.0
2014-12-02 12:00:00,31.16,31.35,31.13,31.23,33100.0,31.16,31.35,31.13,31.23,33100.0
2014-12-02 12:30:00,31.24,31.33,31.21,31.27,35400.0,31.24,31.33,31.21,31.27,35400.0
2014-12-02 13:00:00,31.27,31.4,31.22,31.34,33300.0,31.27,31.4,31.22,31.34,33300.0
2014-12-02 13:30:00,31.34,31.43,31.24,31.3,58500.0,31.34,31.43,31.24,31.3,58500.0
2014-12-02 14:00:00,31.29,31.49,31.28,31.49,28300.0,31.29,31.49,31.28,31.49,28300.0
2014-12-02 14:30:00,31.49,31.5,31.38,31.45,40100.0,31.49,31.5,31.38,31.45,40100.0
2014-12-02 15:00:00,31.4,31.5,31.4,31.49,75900.0,31.4,31.5,31.4,31.49,75900.0
2014-12-02 15:30:00,31.49,31.51,31.37,31.42,199300.0,31.49,31.51,31.37,31.42,199300.0
2014-12-03 09:30:00,31.0,31.05,30.67,30.75,85800.0,31.0,31.05,30.67,30.75,85800.0
2014-12-03 10:00:00,30.73,30.76,29.94,30.42,258000.0,30.73,30.76,29.94,30.42,258000.0
2014-12-03 10:30:00,30.41,30.42,30.14,30.19,103700.0,30.41,30.42,30.14,30.19,103700.0
2014-12-03 11:00:00,30.19,30.25,29.8,29.91,127000.0,30.19,30.25,29.8,29.91,127000.0
2014-12-03 11:30:00,29.9,30.11,29.86,29.98,92000.0,29.9,30.11,29.86,29.98,92000.0
2014-12-03 12:00:00,30.01,30.02,29.86,29.9,62800.0,30.01,30.02,29.86,29.9,62800.0
2014-12-03 12:30:00,29.93,30.03,29.9,30.01,184900.0,29.93,30.03,29.9,30.01,184900.0
2014-12-03 13:00:00,30.01,30.4,29.99,30.26,123200.0,30.01,30.4,29.99,30.26,123200.0
2014-12-03 13:30:00,30.26,30.36,30.07,30.36,68500.0,30.26,30.36,30.07,30.36,68500.0
2014-12-03 14:00:00,30.37,30.54,30.26,30.5,62100.0,30.37,30.54,30.26,30.5,62100.0
2014-12-03 14:30:00,30.47,30.48,30.32,30.32,63200.0,30.47,30.48,30.32,30.32,63200.0
2014-12-03 15:00:00,30.33,30.34,30.16,30.23,64600.0,30.33,30.34,30.16,30.23,64600.0
2014-12-03 15:30:00,30.21,30.29,30.05,30.25,391800.0,30.21,30.29,30.05,30.25,391800.0
2014-12-04 09:30:00,30.68,31.23,30.52,30.99,146900.0,30.68,31.23,30.52,30.99,146900.0
2014-12-04 10:00:00,30.99,31.14,30.88,30.95,80300.0,30.99,31.14,30.88,30.95,80300.0
2014-12-04 10:30:00,30.96,31.0,30.55,30.77,75200.0,30.96,31.0,30.55,30.77,75200.0
2014-12-04 11:00:00,30.77,30.77,30.43,30.43,39800.0,30.77,30.77,30.43,30.43,39800.0
2014-12-04 11:30:00,30.43,30.74,30.38,30.71,38700.0,30.43,30.74,30.38,30.71,38700.0
2014-12-04 12:00:00,30.69,31.0,30.68,30.95,40900.0,30.69,31.0,30.68,30.95,40900.0
2014-12-04 12:30:00,30.96,31.03,30.9,30.93,48000.0,30.96,31.03,30.9,30.93,48000.0
2014-12-04 13:00:00,30.95,31.0,30.9,30.96,23000.0,30.95,31.0,30.9,30.96,23000.0
2014-12-04 13:30:00,30.96,31.05,30.93,30.96,63900.0,30.96,31.05,30.93,30.96,63900.0
2014-12-04 14:00:00,30.96,31.04,30.95,31.0,42300.0,30.96,31.04,30.95,31.0,42300.0
2014-12-04 14:30:00,31.0,31.01,30.91,30.97,43800.0,31.0,31.01,30.91,30.97,43800.0
2014-12-04 15:00:00,30.97,31.18,30.93,31.1,147700.0,30.97,31.18,30.93,31.1,147700.0
2014-12-04 15:30:00,31.1,31.6,31.05,31.5,631100.0,31.1,31.6,31.05,31.5,631100.0
2014-12-05 09:30:00,31.52,31.52,30.78,31.33,466900.0,31.52,31.52,30.78,31.33,466900.0
2014-12-05 10:00:00,31.25,31.64,31.12,31.22,220100.0,31.25,31.64,31.12,31.22,220100.0
2014-12-05 10:30:00,31.22,31.23,30.97,31.0,109000.0,31.22,31.23,30.97,31.0,109000.0
2014-12-05 11:00:00,31.0,31.22,31.0,31.13,59900.0,31.0,31.22,31.0,31.13,59900.0
2014-12-05 11:30:00,31.14,31.3,31.02,31.18,62400.0,31.14,31.3,31.02,31.18,62400.0
2014-12-05 12:00:00,31.19,31.25,31.1,31.12,34600.0,31.19,31.25,31.1,31.12,34600.0
2014-12-05 12:30:00,31.12,31.14,30.9,31.1,47400.0,31.12,31.14,30.9,31.1,47400.0
2014-12-05 13:00:00,31.08,31.11,30.94,31.05,33900.0,31.08,31.11,30.94,31.05,33900.0
2014-12-05 13:30:00,31.06,31.18,30.89,31.08,147300.0,31.06,31.18,30.89,31.08,147300.0
2014-12-05 14:00:00,31.05,31.08,30.77,30.83,47100.0,31.05,31.08,30.77,30.83,47100.0
2014-12-05 14:30:00,30.8,30.98,30.77,30.9,42100.0,30.8,30.98,30.77,30.9,42100.0
2014-12-05 15:00:00,30.97,31.1,30.86,30.9,199100.0,30.97,31.1,30.86,30.9,199100.0
2014-12-05 15:30:00,30.9,30.98,30.84,30.95,198200.0,30.9,30.98,30.84,30.95,198200.0
2014-12-08 09:30:00,30.92,31.38,30.79,30.88,70000.0,30.92,31.38,30.79,30.88,70000.0
2014-12-08 10:00:00,30.92,31.03,30.61,31.03,52200.0,30.92,31.03,30.61,31.03,52200.0
2014-12-08 10:30:00,31.07,31.2,30.99,31.02,23000.0,31.07,31.2,30.99,31.02,23000.0
2014-12-08 11:00:00,31.01,31.24,31.0,31.12,33900.0,31.01,31.24,31.0,31.12,33900.0
2014-12-08 11:30:00,31.1,31.14,30.93,30.98,28900.0,31.1,31.14,30.93,30.98,28900.0
2014-12-08 12:00:00,30.95,31.0,30.57,30.61,45200.0,30.95,31.0,30.57,30.61,45200.0
2014-12-08 12:30:00,30.56,30.83,30.55,30.61,23000.0,30.56,30.83,30.55,30.61,23000.0
2014-12-08 13:00:00,30.63,30.83,30.6,30.73,17900.0,30.63,30.83,30.6,30.73,17900.0
2014-12-08 13:30:00,30.72,30.73,30.56,30.6,22400.0,30.72,30.73,30.56,30.6,22400.0
2014-12-08 14:00:00,30.6,30.64,30.49,30.6,24600.0,30.6,30.64,30.49,30.6,24600.0
2014-12-08 14:30:00,30.6,30.78,30.6,30.71,21500.0,30.6,30.78,30.6,30.71,21500.0
2014-12-08 15:00:00,30.72,30.74,30.58,30.65,28100.0,30.72,30.74,30.58,30.65,28100.0
2014-12-08 15:30:00,30.6,30.66,30.42,30.53,137500.0,30.6,30.66,30.42,30.53,137500.0
2014-12-09 09:30:00,30.14,30.58,29.87,30.49,68900.0,30.14,30.58,29.87,30.49,68900.0
2014-12-09 10:00:00,30.54,30.57,29.86,29.86,77600.0,30.54,30.57,29.86,29.86,77600.0
2014-12-09 10:30:00,29.86,30.16,29.63,30.12,84000.0,29.86,30.16,29.63,30.12,84000.0
2014-12-09 11:00:00,30.15,30.2,29.94,30.12,39100.0,30.15,30.2,29.94,30.12,39100.0
2014-12-09 11:30:00,30.16,30.31,30.04,30.23,40300.0,30.16,30.31,30.04,30.23,40300.0
2014-12-09 12:00:00,30.23,30.29,30.04,30.19,20300.0,30.23,30.29,30.04,30.19,20300.0
2014-12-09 12:30:00,30.19,30.49,30.17,30.34,13900.0,30.19,30.49,30.17,30.34,13900.0
2014-12-09 13:00:00,30.32,30.67,30.32,30.42,31600.0,30.32,30.67,30.32,30.42,31600.0
2014-12-09 13:30:00,30.42,30.77,30.4,30.75,37800.0,30.42,30.77,30.4,30.75,37800.0
2014-12-09 14:00:00,30.74,30.74,30.58,30.69,40300.0,30.74,30.74,30.58,30.69,40300.0
2014-12-09 14:30:00,30.7,30.89,30.59,30.84,38100.0,30.7,30.89,30.59,30.84,38100.0
2014-12-09 15:00:00,30.87,31.0,30.77,30.83,19900.0,30.87,31.0,30.77,30.83,19900.0
2014-12-09 15:30:00,30.8,30.92,30.66,30.71,116500.0,30.8,30.92,30.66,30.71,116500.0
2014-12-10 09:30:00,30.52,30.98,30.5,30.6,37000.0,30.52,30.98,30.5,30.6,37000.0
2014-12-10 10:00:00,30.52,30.62,30.28,30.28,26200.0,30.52,30.62,30.28,30.28,26200.0
2014-12-10 10:30:00,30.33,30.35,30.06,30.13,39800.0,30.33,30.35,30.06,30.13,39800.0
2014-12-10 11:00:00,30.11,30.16,29.96,30.11,30400.0,30.11,30.16,29.96,30.11,30400.0
2014-12-10 11:30:00,30.15,30.25,30.08,30.13,22100.0,30.15,30.25,30.08,30.13,22100.0
2014-12-10 12:00:00,30.12,30.12,29.56,29.68,56300.0,30.12,30.12,29.56,29.68,56300.0
2014-12-10 12:30:00,29.65,29.92,29.65,29.9,25900.0,29.65,29.92,29.65,29.9,25900.0
2014-12-10 13:00:00,29.92,30.0,29.86,29.96,15600.0,29.92,30.0,29.86,29.96,15600.0
2014-12-10 13:30:00,29.96,29.97,29.68,29.7,19100.0,29.96,29.97,29.68,29.7,19100.0
2014-12-10 14:00:00,29.68,29.68,29.03,29.23,92800.0,29.68,29.68,29.03,29.23,92800.0
2014-12-10 14:30:00,29.25,29.25,28.83,28.99,90700.0,29.25,29.25,28.83,28.99,90700.0
2014-12-10 15:00:00,29.03,29.12,28.84,29.07,86700.0,29.03,29.12,28.84,29.07,86700.0
2014-12-10 15:30:00,29.05,29.09,28.76,28.87,153200.0,29.05,29.09,28.76,28.87,153200.0
2014-12-11 09:30:00,28.97,29.46,28.85,29.46,94600.0,28.97,29.46,28.85,29.46,94600.0
2014-12-11 10:00:00,29.46,29.78,29.27,29.66,70600.0,29.46,29.78,29.27,29.66,70600.0
2014-12-11 10:30:00,29.71,29.76,29.44,29.52,60400.0,29.71,29.76,29.44,29.52,60400.0
2014-12-11 11:00:00,29.51,29.96,29.33,29.61,47100.0,29.51,29.96,29.33,29.61,47100.0
2014-12-11 11:30:00,29.61,30.07,29.61,30.06,30900.0,29.61,30.07,29.61,30.06,30900.0
2014-12-11 12:00:00,30.07,30.12,29.93,30.01,19300.0,30.07,30.12,29.93,30.01,19300.0
2014-12-11 12:30:00,30.02,30.06,29.92,30.05,21100.0,30.02,30.06,29.92,30.05,21100.0
2014-12-11 13:00:00,30.05,30.12,29.82,29.83,33600.0,30.05,30.12,29.82,29.83,33600.0
2014-12-11 13:30:00,29.81,29.88,29.48,29.53,32900.0,29.81,29.88,29.48,29.53,32900.0
2014-12-11 14:00:00,29.54,29.63,29.48,29.55,42500.0,29.54,29.63,29.48,29.55,42500.0
2014-12-11 14:30:00,29.55,29.55,29.07,29.11,66900.0,29.55,29.55,29.07,29.11,66900.0
2014-12-11 15:00:00,29.15,29.42,29.09,29.2,75400.0,29.15,29.42,29.09,29.2,75400.0
2014-12-11 15:30:00,29.2,29.24,28.65,28.68,241400.0,29.2,29.24,28.65,28.68,241400.0
2014-12-12 09:30:00,28.5,29.11,28.48,28.85,50800.0,28.5,29.11,28.48,28.85,50800.0
2014-12-12 10:00:00,28.94,29.0,28.69,28.9,30900.0,28.94,29.0,28.69,28.9,30900.0
2014-12-12 10:30:00,29.01,29.18,28.56,28.56,35300.0,29.01,29.18,28.56,28.56,35300.0
2014-12-12 11:00:00,28.52,28.82,28.41,28.58,34900.0,28.52,28.82,28.41,28.58,34900.0
2014-12-12 11:30:00,28.59,28.82,28.58,28.58,33500.0,28.59,28.82,28.58,28.58,33500.0
2014-12-12 12:00:00,28.62,28.85,28.61,28.78,26700.0,28.62,28.85,28.61,28.78,26700.0
2014-12-12 12:30:00,28.82,28.82,28.63,28.71,16200.0,28.82,28.82,28.63,28.71,16200.0
2014-12-12 13:00:00,28.69,28.9,28.66,28.72,32200.0,28.69,28.9,28.66,28.72,32200.0
2014-12-12 13:30:00,28.74,28.8,28.69,28.77,15500.0,28.74,28.8,28.69,28.77,15500.0
2014-12-12 14:00:00,28.76,28.98,28.65,28.8,25100.0,28.76,28.98,28.65,28.8,25100.0
2014-12-12 14:30:00,28.8,28.96,28.79,28.82,30800.0,28.8,28.96,28.79,28.82,30800.0
2014-12-12 15:00:00,28.87,28.93,28.65,28.74,31100.0,28.87,28.93,28.65,28.74,31100.0
2014-12-12 15:30:00,28.74,28.74,28.58,28.6,147800.0,28.74,28.74,28.58,28.6,147800.0
2014-12-15 09:30:00,28.66,28.98,28.01,28.06,87400.0,28.66,28.98,28.01,28.06,87400.0
2014-12-15 10:00:00,28.07,28.07,27.52,27.53,81300.0,28.07,28.07,27.52,27.53,81300.0
2014-12-15 10:30:00,27.53,27.74,27.46,27.62,77400.0,27.53,27.74,27.46,27.62,77400.0
2014-12-15 11:00:00,27.6,27.73,27.02,27.09,146200.0,27.6,27.73,27.02,27.09,146200.0
2014-12-15 11:30:00,27.08,27.25,26.81,27.04,140500.0,27.08,27.25,26.81,27.04,140500.0
2014-12-15 12:00:00,27.06,27.61,27.01,27.54,111300.0,27.06,27.61,27.01,27.54,111300.0
2014-12-15 12:30:00,27.57,27.6,27.14,27.29,81400.0,27.57,27.6,27.14,27.29,81400.0
2014-12-15 13:00:00,27.27,27.29,26.83,26.86,98400.0,27.27,27.29,26.83,26.86,98400.0
2014-12-15 13:30:00,26.84,26.84,26.4,26.66,262700.0,26.84,26.84,26.4,26.66,262700.0
2014-12-15 14:00:00,26.63,26.81,26.56,26.76,82500.0,26.63,26.81,26.56,26.76,82500.0
2014-12-15 14:30:00,26.71,26.74,26.4,26.49,115800.0,26.71,26.74,26.4,26.49,115800.0
2014-12-15 15:00:00,26.5,26.82,26.45,26.76,160400.0,26.5,26.82,26.45,26.76,160400.0
2014-12-15 15:30:00,26.75,26.92,26.73,26.82,274900.0,26.75,26.92,26.73,26.82,274900.0
2014-12-16 09:30:00,26.71,26.92,26.35,26.87,86700.0,26.71,26.92,26.35,26.87,86700.0
2014-12-16 10:00:00,26.91,26.98,26.39,26.67,68100.0,26.91,26.98,26.39,26.67,68100.0
2014-12-16 10:30:00,26.69,26.7,26.5,26.59,77300.0,26.69,26.7,26.5,26.59,77300.0
2014-12-16 11:00:00,26.58,26.82,26.51,26.72,73900.0,26.58,26.82,26.51,26.72,73900.0
2014-12-16 11:30:00,26.71,26.78,26.27,26.46,103400.0,26.71,26.78,26.27,26.46,103400.0
2014-12-16 12:00:00,26.51,26.71,26.42,26.7,64200.0,26.51,26.71,26.42,26.7,64200.0
2014-12-16 12:30:00,26.65,26.86,26.57,26.6,35400.0,26.65,26.86,26.57,26.6,35400.0
2014-12-16 13:00:00,26.63,26.73,26.47,26.56,80200.0,26.63,26.73,26.47,26.56,80200.0
2014-12-16 13:30:00,26.54,26.75,26.48,26.66,43100.0,26.54,26.75,26.48,26.66,43100.0
2014-12-16 14:00:00,26.67,26.78,26.6,26.78,64900.0,26.67,26.78,26.6,26.78,64900.0
2014-12-16 14:30:00,26.8,26.84,26.68,26.82,54700.0,26.8,26.84,26.68,26.82,54700.0
2014-12-16 15:00:00,26.85,26.98,26.13,26.14,136100.0,26.85,26.98,26.13,26.14,136100.0
2014-12-16 15:30:00,26.14,26.25,26.0,26.18,198800.0,26.14,26.25,26.0,26.18,198800.0
2014-12-17 09:30:00,26.3,26.48,26.02,26.11,92000.0,26.3,26.48,26.02,26.11,92000.0
2014-12-17 10:00:00,26.11,26.16,25.58,25.63,104900.0,26.11,26.16,25.58,25.63,104900.0
2014-12-17 10:30:00,25.63,25.89,25.52,25.73,179300.0,25.63,25.89,25.52,25.73,179300.0
2014-12-17 11:00:00,25.73,26.25,25.73,26.17,98200.0,25.73,26.25,25.73,26.17,98200.0
2014-12-17 11:30:00,26.17,26.51,26.16,26.47,68000.0,26.17,26.51,26.16,26.47,68000.0
2014-12-17 12:00:00,26.47,26.48,26.08,26.18,89000.0,26.47,26.48,26.08,26.18,89000.0
2014-12-17 12:30:00,26.16,26.23,26.06,26.15,68500.0,26.16,26.23,26.06,26.15,68500.0
2014-12-17 13:00:00,26.15,26.25,26.01,26.09,53600.0,26.15,26.25,26.01,26.09,53600.0
2014-12-17 13:30:00,26.09,26.15,25.86,25.97,78800.0,26.09,26.15,25.86,25.97,78800.0
2014-12-17 14:00:00,26.0,26.54,25.94,26.5,79000.0,26.0,26.54,25.94,26.5,79000.0
2014-12-17 14:30:00,26.5,26.74,26.3,26.35,84200.0,26.5,26.74,26.3,26.35,84200.0
2014-12-17 15:00:00,26.35,26.74,26.31,26.71,65500.0,26.35,26.74,26.31,26.71,65500.0
2014-12-17 15:30:00,26.73,26.93,26.66,26.86,117600.0,26.73,26.93,26.66,26.86,117600.0
2014-12-18 09:30:00,27.16,27.27,26.92,27.08,73300.0,27.16,27.27,26.92,27.08,73300.0
2014-12-18 10:00:00,27.1,27.43,27.02,27.42,41200.0,27.1,27.43,27.02,27.42,41200.0
2014-12-18 10:30:00,27.38,27.41,27.23,27.36,33500.0,27.38,27.41,27.23,27.36,33500.0
2014-12-18 11:00:00,27.34,27.76,27.26,27.7,65900.0,27.34,27.76,27.26,27.7,65900.0
2014-12-18 11:30:00,27.69,27.81,27.63,27.69,53500.0,27.69,27.81,27.63,27.69,53500.0
2014-12-18 12:00:00,27.71,27.71,27.37,27.42,24000.0,27.71,27.71,27.37,27.42,24000.0
2014-12-18 12:30:00,27.39,27.47,27.33,27.42,16900.0,27.39,27.47,27.33,27.42,16900.0
2014-12-18 13:00:00,27.4,27.57,27.37,27.51,38100.0,27.4,27.57,27.37,27.51,38100.0
2014-12-18 13:30:00,27.49,27.58,27.43,27.55,77000.0,27.49,27.58,27.43,27.55,77000.0
2014-12-18 14:00:00,27.54,27.59,27.45,27.56,58800.0,27.54,27.59,27.45,27.56,58800.0
2014-12-18 14:30:00,27.55,27.89,27.54,27.85,62000.0,27.55,27.89,27.54,27.85,62000.0
2014-12-18 15:00:00,27.88,27.88,27.45,27.52,70600.0,27.88,27.88,27.45,27.52,70600.0
2014-12-18 15:30:00,27.51,28.03,27.51,28.02,287200.0,27.51,28.03,27.51,28.02,287200.0
2014-12-19 09:30:00,28.28,28.69,28.05,28.69,77200.0,28.28,28.69,28.05,28.69,77200.0
2014-12-19 10:00:00,28.69,29.17,28.6,29.04,123000.0,28.69,29.17,28.6,29.04,123000.0
2014-12-19 10:30:00,29.02,29.03,28.5,28.56,71900.0,29.02,29.03,28.5,28.56,71900.0
2014-12-19 11:00:00,28.55,28.57,28.31,28.32,41700.0,28.55,28.57,28.31,28.32,41700.0
2014-12-19 11:30:00,28.32,28.43,28.19,28.2,26900.0,28.32,28.43,28.19,28.2,26900.0
2014-12-19 12:00:00,28.19,28.2,27.92,28.0,49500.0,28.19,28.2,27.92,28.0,49500.0
2014-12-19 12:30:00,28.01,28.15,27.92,28.12,26300.0,28.01,28.15,27.92,28.12,26300.0
2014-12-19 13:00:00,28.15,28.2,28.12,28.19,22600.0,28.15,28.2,28.12,28.19,22600.0
2014-12-19 13:30:00,28.19,28.23,28.07,28.22,33500.0,28.19,28.23,28.07,28.22,33500.0
2014-12-19 14:00:00,28.25,28.41,28.19,28.41,18700.0,28.25,28.41,28.19,28.41,18700.0
2014-12-19 14:30:00,28.4,28.41,28.18,28.18,85400.0,28.4,28.41,28.18,28.18,85400.0
2014-12-19 15:00:00,28.19,28.2,28.0,28.07,55400.0,28.19,28.2,28.0,28.07,55400.0
2014-12-19 15:30:00,28.08,28.08,27.68,27.7,282100.0,28.08,28.08,27.68,27.7,282100.0
2014-12-22 09:30:00,27.64,27.99,27.52,27.8,41400.0,27.64,27.99,27.52,27.8,41400.0
2014-12-22 10:00:00,27.81,27.89,27.72,27.75,32200.0,27.81,27.89,27.72,27.75,32200.0
2014-12-22 10:30:00,27.73,27.82,27.68,27.71,28500.0,27.73,27.82,27.68,27.71,28500.0
2014-12-22 11:00:00,27.7,27.71,27.2,27.29,61400.0,27.7,27.71,27.2,27.29,61400.0
2014-12-22 11:30:00,27.28,27.52,27.26,27.39,26100.0,27.28,27.52,27.26,27.39,26100.0
2014-12-22 12:00:00,27.4,27.42,27.16,27.41,19700.0,27.4,27.42,27.16,27.41,19700.0
2014-12-22 12:30:00,27.42,27.74,27.41,27.66,25800.0,27.42,27.74,27.41,27.66,25800.0
2014-12-22 13:00:00,27.67,27.76,27.47,27.58,25000.0,27.67,27.76,27.47,27.58,25000.0
2014-12-22 13:30:00,27.56,27.65,27.52,27.6,41300.0,27.56,27.65,27.52,27.6,41300.0
2014-12-22 14:00:00,27.6,27.6,27.46,27.51,32600.0,27.6,27.6,27.46,27.51,32600.0
2014-12-22 14:30:00,27.49,27.54,27.34,27.43,33200.0,27.49,27.54,27.34,27.43,33200.0
2014-12-22 15:00:00,27.44,27.81,27.41,27.75,84600.0,27.44,27.81,27.41,27.75,84600.0
2014-12-22 15:30:00,27.73,27.78,27.63,27.7,122700.0,27.73,27.78,27.63,27.7,122700.0
2014-12-23 09:30:00,27.79,27.83,26.91,26.98,55600.0,27.79,27.83,26.91,26.98,55600.0
2014-12-23 10:00:00,26.98,27.1,26.68,26.71,71100.0,26.98,27.1,26.68,26.71,71100.0
2014-12-23 10:30:00,26.73,26.76,26.45,26.61,86700.0,26.73,26.76,26.45,26.61,86700.0
2014-12-23 11:00:00,26.6,26.98,26.6,26.89,45000.0,26.6,26.98,26.6,26.89,45000.0
2014-12-23 11:30:00,26.89,26.91,26.5,26.55,41400.0,26.89,26.91,26.5,26.55,41400.0
2014-12-23 12:00:00,26.55,26.82,26.5,26.82,41800.0,26.55,26.82,26.5,26.82,41800.0
2014-12-23 12:30:00,26.82,27.0,26.65,26.68,39500.0,26.82,27.0,26.65,26.68,39500.0
2014-12-23 13:00:00,26.68,26.89,26.66,26.81,43600.0,26.68,26.89,26.66,26.81,43600.0
2014-12-23 13:30:00,26.82,26.89,26.6,26.65,39400.0,26.82,26.89,26.6,26.65,39400.0
2014-12-23 14:00:00,26.67,26.68,26.37,26.43,66100.0,26.67,26.68,26.37,26.43,66100.0
2014-12-23 14:30:00,26.43,26.63,26.37,26.5,90400.0,26.43,26.63,26.37,26.5,90400.0
2014-12-23 15:00:00,26.5,26.71,26.31,26.69,137700.0,26.5,26.71,26.31,26.69,137700.0
2014-12-23 15:30:00,26.71,26.8,26.6,26.65,194000.0,26.71,26.8,26.6,26.65,194000.0
2014-12-24 09:30:00,26.74,27.07,26.71,27.0,64000.0,26.74,27.07,26.71,27.0,64000.0
2014-12-24 10:00:00,27.0,27.05,26.86,26.91,69600.0,27.0,27.05,26.86,26.91,69600.0
2014-12-24 10:30:00,26.9,27.03,26.88,26.97,39200.0,26.9,27.03,26.88,26.97,39200.0
2014-12-24 11:00:00,26.96,27.03,26.92,27.0,61300.0,26.96,27.03,26.92,27.0,61300.0
2014-12-24 11:30:00,27.01,27.04,26.95,26.97,26400.0,27.01,27.04,26.95,26.97,26400.0
2014-12-24 12:00:00,26.97,27.0,26.95,26.98,18700.0,26.97,27.0,26.95,26.98,18700.0
2014-12-24 12:30:00,26.98,27.02,26.83,26.86,47700.0,26.98,27.02,26.83,26.86,47700.0
2014-12-26 09:30:00,26.89,27.16,26.64,26.78,124900.0,26.89,27.16,26.64,26.78,124900.0
2014-12-26 10:00:00,26.82,27.01,26.5,26.58,42700.0,26.82,27.01,26.5,26.58,42700.0
2014-12-26 10:30:00,26.57,26.69,26.5,26.69,23300.0,26.57,26.69,26.5,26.69,23300.0
2014-12-26 11:00:00,26.73,26.75,26.62,26.7,23100.0,26.73,26.75,26.62,26.7,23100.0
2014-12-26 11:30:00,26.69,26.7,26.62,26.66,30200.0,26.69,26.7,26.62,26.66,30200.0
2014-12-26 12:00:00,26.65,26.67,26.38,26.47,103400.0,26.65,26.67,26.38,26.47,103400.0
2014-12-26 12:30:00,26.48,26.66,26.47,26.64,13100.0,26.48,26.66,26.47,26.64,13100.0
2014-12-26 13:00:00,26.64,26.73,26.63,26.7,22400.0,26.64,26.73,26.63,26.7,22400.0
2014-12-26 13:30:00,26.7,26.74,26.65,26.67,17400.0,26.7,26.74,26.65,26.67,17400.0
2014-12-26 14:00:00,26.7,26.75,26.68,26.69,33800.0,26.7,26.75,26.68,26.69,33800.0
2014-12-26 14:30:00,26.69,26.74,26.62,26.71,25500.0,26.69,26.74,26.62,26.71,25500.0
2014-12-26 15:00:00,26.7,26.76,26.61,26.76,26500.0,26.7,26.76,26.61,26.76,26500.0
2014-12-26 15:30:00,26.75,26.83,26.68,26.77,133200.0,26.75,26.83,26.68,26.77,133200.0
2014-12-29 09:30:00,26.88,27.1,26.82,26.83,119300.0,26.88,27.1,26.82,26.83,119300.0
2014-12-29 10:00:00,26.81,27.01,26.76,26.98,34200.0,26.81,27.01,26.76,26.98,34200.0
2014-12-29 10:30:00,26.96,26.96,26.6,26.65,26800.0,26.96,26.96,26.6,26.65,26800.0
2014-12-29 11:00:00,26.64,26.9,26.61,26.77,18800.0,26.64,26.9,26.61,26.77,18800.0
2014-12-29 11:30:00,26.75,26.85,26.74,26.77,18900.0,26.75,26.85,26.74,26.77,18900.0
2014-12-29 12:00:00,26.77,26.86,26.72,26.74,12300.0,26.77,26.86,26.72,26.74,12300.0
2014-12-29 12:30:00,26.77,26.78,26.59,26.66,19200.0,26.77,26.78,26.59,26.66,19200.0
2014-12-29 13:00:00,26.7,26.89,26.61,26.62,70400.0,26.7,26.89,26.61,26.62,70400.0
2014-12-29 13:30:00,26.6,26.6,26.48,26.54,23700.0,26.6,26.6,26.48,26.54,23700.0
2014-12-29 14:00:00,26.53,26.77,26.53,26.76,21700.0,26.53,26.77,26.53,26.76,21700.0
2014-12-29 14:30:00,26.77,26.89,26.71,26.76,42100.0,26.77,26.89,26.71,26.76,42100.0
2014-12-29 15:00:00,26.76,26.76,26.57,26.67,33900.0,26.76,26.76,26.57,26.67,33900.0
2014-12-29 15:30:00,26.69,26.84,26.62,26.74,117600.0,26.69,26.84,26.62,26.74,117600.0
2014-12-30 09:30:00,26.69,26.81,26.29,26.4,56300.0,26.69,26.81,26.29,26.4,56300.0
2014-12-30 10:00:00,26.39,26.58,26.27,26.42,92600.0,26.39,26.58,26.27,26.42,92600.0
2014-12-30 10:30:00,26.38,26.48,26.25,26.42,85200.0,26.38,26.48,26.25,26.42,85200.0
2014-12-30 11:00:00,26.45,26.58,26.35,26.51,25800.0,26.45,26.58,26.35,26.51,25800.0
2014-12-30 11:30:00,26.52,26.56,26.29,26.33,25900.0,26.52,26.56,26.29,26.33,25900.0
2014-12-30 12:00:00,26.33,26.5,26.27,26.37,37400.0,26.33,26.5,26.27,26.37,37400.0
2014-12-30 12:30:00,26.36,26.36,26.18,26.18,20800.0,26.36,26.36,26.18,26.18,20800.0
2014-12-30 13:00:00,26.2,26.24,26.0,26.03,24400.0,26.2,26.24,26.0,26.03,24400.0
2014-12-30 13:30:00,26.02,26.06,25.87,25.89,39300.0,26.02,26.06,25.87,25.89,39300.0
2014-12-30 14:00:00,25.89,26.15,25.84,26.14,44200.0,25.89,26.15,25.84,26.14,44200.0
2014-12-30 14:30:00,26.14,26.51,26.12,26.51,49800.0,26.14,26.51,26.12,26.51,49800.0
2014-12-30 15:00:00,26.5,26.53,26.21,26.21,31000.0,26.5,26.53,26.21,26.21,31000.0
2014-12-30 15:30:00,26.21,26.36,26.13,26.14,138400.0,26.21,26.36,26.13,26.14,138400.0
2014-12-31 09:30:00,26.13,26.4,26.06,26.06,45100.0,26.13,26.4,26.06,26.06,45100.0
2014-12-31 10:00:00,26.06,26.2,26.05,26.13,30600.0,26.06,26.2,26.05,26.13,30600.0
2014-12-31 10:30:00,26.13,26.28,26.08,26.12,72200.0,26.13,26.28,26.08,26.12,72200.0
2014-12-31 11:00:00,26.14,26.35,26.1,26.3,54900.0,26.14,26.35,26.1,26.3,54900.0
2014-12-31 11:30:00,26.31,26.58,26.29,26.49,48100.0,26.31,26.58,26.29,26.49,48100.0
2014-12-31 12:00:00,26.49,26.55,26.26,26.28,48600.0,26.49,26.55,26.26,26.28,48600.0
2014-12-31 12:30:00,26.29,26.39,26.15,26.15,36700.0,26.29,26.39,26.15,26.15,36700.0
2014-12-31 13:00:00,26.15,26.21,26.0,26.13,35400.0,26.15,26.21,26.0,26.13,35400.0
2014-12-31 13:30:00,26.15,26.16,26.01,26.14,29300.0,26.15,26.16,26.01,26.14,29300.0
2014-12-31 14:00:00,26.14,26.22,26.07,26.17,32500.0,26.14,26.22,26.07,26.17,32500.0
2014-12-31 14:30:00,26.15,26.19,26.01,26.06,40500.0,26.15,26.19,26.01,26.06,40500.0
2014-12-31 15:00:00,26.07,26.51,26.04,26.51,28300.0,26.07,26.51,26.04,26.51,28300.0
2014-12-31 15:30:00,26.51,26.51,26.27,26.41,181500.0,26.51,26.51,26.27,26.41,181500.0
2015-01-02 09:30:00,26.61,26.68,26.04,26.05,48200.0,26.61,26.68,26.04,26.05,48200.0
2015-01-02 10:00:00,26.03,26.42,26.02,26.33,62100.0,26.03,26.42,26.02,26.33,62100.0
2015-01-02 10:30:00,26.32,26.36,26.06,26.31,43500.0,26.32,26.36,26.06,26.31,43500.0
2015-01-02 11:00:00,26.27,26.32,26.14,26.19,48500.0,26.27,26.32,26.14,26.19,48500.0
2015-01-02 11:30:00,26.18,26.31,26.09,26.19,31200.0,26.18,26.31,26.09,26.19,31200.0
2015-01-02 12:00:00,26.11,26.11,26.01,26.06,19500.0,26.11,26.11,26.01,26.06,19500.0
2015-01-02 12:30:00,26.05,26.37,25.91,26.32,35700.0,26.05,26.37,25.91,26.32,35700.0
2015-01-02 13:00:00,26.31,26.55,26.14,26.33,47300.0,26.31,26.55,26.14,26.33,47300.0
2015-01-02 13:30:00,26.34,26.39,26.22,26.37,31500.0,26.34,26.39,26.22,26.37,31500.0
2015-01-02 14:00:00,26.34,26.45,26.34,26.38,23600.0,26.34,26.45,26.34,26.38,23600.0
2015-01-02 14:30:00,26.4,26.63,26.35,26.52,29600.0,26.4,26.63,26.35,26.52,29600.0
2015-01-02 15:00:00,26.51,26.52,26.29,26.5,45800.0,26.51,26.52,26.29,26.5,45800.0
2015-01-02 15:30:00,26.48,26.5,26.19,26.2,101000.0,26.48,26.5,26.19,26.2,101000.0
2015-01-05 09:30:00,25.96,26.32,25.91,25.97,116200.0,25.96,26.32,25.91,25.97,116200.0
2015-01-05 10:00:00,25.96,26.29,25.9,26.22,91000.0,25.96,26.29,25.9,26.22,91000.0
2015-01-05 10:30:00,26.21,26.43,25.97,26.33,98400.0,26.21,26.43,25.97,26.33,98400.0
2015-01-05 11:00:00,26.31,26.6,26.29,26.44,31400.0,26.31,26.6,26.29,26.44,31400.0
2015-01-05 11:30:00,26.44,26.72,26.44,26.63,31300.0,26.44,26.72,26.44,26.63,31300.0
2015-01-05 12:00:00,26.63,26.78,26.59,26.68,24900.0,26.63,26.78,26.59,26.68,24900.0
2015-01-05 12:30:00,26.66,26.69,26.47,26.49,15800.0,26.66,26.69,26.47,26.49,15800.0
2015-01-05 13:00:00,26.5,26.5,26.07,26.09,10200.0,26.5,26.5,26.07,26.09,10200.0
2015-01-05 13:30:00,26.1,26.19,26.02,26.19,10800.0,26.1,26.19,26.02,26.19,10800.0
2015-01-05 14:00:00,26.19,26.29,26.05,26.07,12800.0,26.19,26.29,26.05,26.07,12800.0
2015-01-05 14:30:00,26.06,26.26,26.04,26.23,26000.0,26.06,26.26,26.04,26.23,26000.0
2015-01-05 15:00:00,26.23,26.38,26.22,26.3,19800.0,26.23,26.38,26.22,26.3,19800.0
2015-01-05 15:30:00,26.28,26.31,26.2,26.22,64900.0,26.28,26.31,26.2,26.22,64900.0
2015-01-06 09:30:00,26.24,26.99,26.24,26.82,125700.0,26.24,26.99,26.24,26.82,125700.0
2015-01-06 10:00:00,26.8,27.16,26.74,27.08,84600.0,26.8,27.16,26.74,27.08,84600.0
2015-01-06 10:30:00,27.05,27.11,26.9,26.98,39000.0,27.05,27.11,26.9,26.98,39000.0
2015-01-06 11:00:00,26.97,27.01,26.62,26.64,45400.0,26.97,27.01,26.62,26.64,45400.0
2015-01-06 11:30:00,26.63,26.63,26.22,26.25,37900.0,26.63,26.63,26.22,26.25,37900.0
2015-01-06 12:00:00,26.23,26.25,26.06,26.25,33000.0,26.23,26.25,26.06,26.25,33000.0
2015-01-06 12:30:00,26.28,26.53,26.25,26.49,29500.0,26.28,26.53,26.25,26.49,29500.0
2015-01-06 13:00:00,26.48,26.51,26.25,26.38,37900.0,26.48,26.51,26.25,26.38,37900.0
2015-01-06 13:30:00,26.37,26.67,26.34,26.66,25800.0,26.37,26.67,26.34,26.66,25800.0
2015-01-06 14:00:00,26.67,26.72,26.48,26.64,37300.0,26.67,26.72,26.48,26.64,37300.0
2015-01-06 14:30:00,26.63,27.07,26.63,26.9,48600.0,26.63,27.07,26.63,26.9,48600.0
2015-01-06 15:00:00,26.9,27.35,26.76,27.16,72500.0,26.9,27.35,26.76,27.16,72500.0
2015-01-06 15:30:00,27.17,27.29,27.12,27.12,186600.0,27.17,27.29,27.12,27.12,186600.0
2015-01-07 09:30:00,27.37,27.68,26.96,27.36,80700.0,27.37,27.68,26.96,27.36,80700.0
2015-01-07 10:00:00,27.36,27.64,27.09,27.31,36600.0,27.36,27.64,27.09,27.31,36600.0
2015-01-07 10:30:00,27.28,27.52,27.21,27.27,34000.0,27.28,27.52,27.21,27.27,34000.0
2015-01-07 11:00:00,27.26,27.26,26.87,27.1,49800.0,27.26,27.26,26.87,27.1,49800.0
2015-01-07 11:30:00,27.11,27.18,26.89,26.95,31700.0,27.11,27.18,26.89,26.95,31700.0
2015-01-07 12:00:00,26.95,27.0,26.77,26.91,30600.0,26.95,27.0,26.77,26.91,30600.0
2015-01-07 12:30:00,26.92,26.99,26.81,26.87,17700.0,26.92,26.99,26.81,26.87,17700.0
2015-01-07 13:00:00,26.9,26.96,26.58,26.84,33500.0,26.9,26.96,26.58,26.84,33500.0
2015-01-07 13:30:00,26.82,27.16,26.82,27.14,41300.0,26.82,27.16,26.82,27.14,41300.0
2015-01-07 14:00:00,27.14,27.16,26.83,27.03,23400.0,27.14,27.16,26.83,27.03,23400.0
2015-01-07 14:30:00,27.0,27.3,26.99,27.21,58400.0,27.0,27.3,26.99,27.21,58400.0
2015-01-07 15:00:00,27.17,27.23,27.07,27.21,38100.0,27.17,27.23,27.07,27.21,38100.0
2015-01-07 15:30:00,27.2,27.35,27.09,27.16,195700.0,27.2,27.35,27.09,27.16,195700.0
2015-01-08 09:30:00,28.52,29.17,28.17,28.6,203800.0,28.52,29.17,28.17,28.6,203800.0
2015-01-08 10:00:00,28.6,28.68,28.02,28.02,62100.0,28.6,28.68,28.02,28.02,62100.0
2015-01-08 10:30:00,28.02,28.16,27.81,28.12,104300.0,28.02,28.16,27.81,28.12,104300.0
2015-01-08 11:00:00,28.12,28.12,27.96,27.98,36300.0,28.12,28.12,27.96,27.98,36300.0
2015-01-08 11:30:00,27.96,28.08,27.9,28.04,82400.0,27.96,28.08,27.9,28.04,82400.0
2015-01-08 12:00:00,28.05,28.37,27.98,28.06,37500.0,28.05,28.37,27.98,28.06,37500.0
2015-01-08 12:30:00,28.09,28.09,27.59,27.71,40100.0,28.09,28.09,27.59,27.71,40100.0
2015-01-08 13:00:00,27.74,28.12,27.68,28.01,98100.0,27.74,28.12,27.68,28.01,98100.0
2015-01-08 13:30:00,28.03,28.52,28.02,28.45,62000.0,28.03,28.52,28.02,28.45,62000.0
2015-01-08 14:00:00,28.44,28.63,28.37,28.52,76600.0,28.44,28.63,28.37,28.52,76600.0
2015-01-08 14:30:00,28.52,28.78,28.37,28.73,93500.0,28.52,28.78,28.37,28.73,93500.0
2015-01-08 15:00:00,28.74,28.85,28.37,28.38,84100.0,28.74,28.85,28.37,28.38,84100.0
2015-01-08 15:30:00,28.38,28.48,28.13,28.44,220500.0,28.38,28.48,28.13,28.44,220500.0
2015-01-09 09:30:00,28.79,28.9,28.4,28.46,48600.0,28.79,28.9,28.4,28.46,48600.0
2015-01-09 10:00:00,28.45,28.59,28.34,28.39,43900.0,28.45,28.59,28.34,28.39,43900.0
2015-01-09 10:30:00,28.35,28.45,28.24,28.36,36600.0,28.35,28.45,28.24,28.36,36600.0
2015-01-09 11:00:00,28.34,28.41,28.19,28.27,47700.0,28.34,28.41,28.19,28.27,47700.0
2015-01-09 11:30:00,28.25,28.43,28.19,28.39,50300.0,28.25,28.43,28.19,28.39,50300.0
2015-01-09 12:00:00,28.38,28.45,28.2,28.28,30500.0,28.38,28.45,28.2,28.28,30500.0
2015-01-09 12:30:00,28.28,28.44,28.14,28.37,28800.0,28.28,28.44,28.14,28.37,28800.0
2015-01-09 13:00:00,28.36,28.55,28.34,28.46,38200.0,28.36,28.55,28.34,28.46,38200.0
2015-01-09 13:30:00,28.47,28.56,28.37,28.48,39600.0,28.47,28.56,28.37,28.48,39600.0
2015-01-09 14:00:00,28.48,28.48,28.36,28.37,31800.0,28.48,28.48,28.36,28.37,31800.0
2015-01-09 14:30:00,28.37,28.69,28.34,28.63,46300.0,28.37,28.69,28.34,28.63,46300.0
2015-01-09 15:00:00,28.64,28.89,28.6,28.77,58400.0,28.64,28.89,28.6,28.77,58400.0
2015-01-09 15:30:00,28.77,28.89,28.71,28.77,160500.0,28.77,28.89,28.71,28.77,160500.0
2015-01-12 09:30:00,28.92,29.21,28.87,28.88,101800.0,28.92,29.21,28.87,28.88,101800.0
2015-01-12 10:00:00,28.97,28.97,28.56,28.69,78000.0,28.97,28.97,28.56,28.69,78000.0
2015-01-12 10:30:00,28.66,29.06,28.65,29.01,83200.0,28.66,29.06,28.65,29.01,83200.0
2015-01-12 11:00:00,29.0,29.04,28.74,28.75,41100.0,29.0,29.04,28.74,28.75,41100.0
2015-01-12 11:30:00,28.76,28.87,28.7,28.75,29400.0,28.76,28.87,28.7,28.75,29400.0
2015-01-12 12:00:00,28.74,28.85,28.74,28.81,58000.0,28.74,28.85,28.74,28.81,58000.0
2015-01-12 12:30:00,28.78,28.95,28.75,28.9,42100.0,28.78,28.95,28.75,28.9,42100.0
2015-01-12 13:00:00,28.9,28.92,28.82,28.85,24900.0,28.9,28.92,28.82,28.85,24900.0
2015-01-12 13:30:00,28.85,28.9,28.8,28.83,16500.0,28.85,28.9,28.8,28.83,16500.0
2015-01-12 14:00:00,28.83,29.05,28.83,29.01,32700.0,28.83,29.05,28.83,29.01,32700.0
2015-01-12 14:30:00,29.0,29.04,28.9,29.0,33800.0,29.0,29.04,28.9,29.0,33800.0
2015-01-12 15:00:00,29.0,29.1,29.0,29.05,36000.0,29.0,29.1,29.0,29.05,36000.0
2015-01-12 15:30:00,29.04,29.22,29.02,29.1,113300.0,29.04,29.22,29.02,29.1,113300.0
2015-01-13 09:30:00,29.4,29.51,28.91,29.07,61900.0,29.4,29.51,28.91,29.07,61900.0
2015-01-13 10:00:00,29.11,29.54,29.02,29.05,108200.0,29.11,29.54,29.02,29.05,108200.0
2015-01-13 10:30:00,29.05,29.35,29.05,29.27,38800.0,29.05,29.35,29.05,29.27,38800.0
2015-01-13 11:00:00,29.28,29.3,29.03,29.03,44700.0,29.28,29.3,29.03,29.03,44700.0
2015-01-13 11:30:00,29.05,29.14,28.94,29.03,46900.0,29.05,29.14,28.94,29.03,46900.0
2015-01-13 12:00:00,29.02,29.06,28.6,28.7,47600.0,29.02,29.06,28.6,28.7,47600.0
2015-01-13 12:30:00,28.71,28.99,28.64,28.95,44600.0,28.71,28.99,28.64,28.95,44600.0
2015-01-13 13:00:00,28.97,29.08,28.92,29.01,57000.0,28.97,29.08,28.92,29.01,57000.0
2015-01-13 13:30:00,29.02,29.02,28.54,28.73,47700.0,29.02,29.02,28.54,28.73,47700.0
2015-01-13 14:00:00,28.76,28.76,28.18,28.35,105400.0,28.76,28.76,28.18,28.35,105400.0
2015-01-13 14:30:00,28.34,28.84,28.34,28.69,115100.0,28.34,28.84,28.34,28.69,115100.0
2015-01-13 15:00:00,28.67,28.75,28.54,28.65,101700.0,28.67,28.75,28.54,28.65,101700.0
2015-01-13 15:30:00,28.64,29.1,28.64,29.08,253400.0,28.64,29.1,28.64,29.08,253400.0
2015-01-14 09:30:00,28.72,28.8,28.18,28.47,108700.0,28.72,28.8,28.18,28.47,108700.0
2015-01-14 10:00:00,28.52,28.93,28.48,28.89,51100.0,28.52,28.93,28.48,28.89,51100.0
2015-01-14 10:30:00,28.84,28.84,28.54,28.61,37100.0,28.84,28.84,28.54,28.61,37100.0
2015-01-14 11:00:00,28.58,28.6,28.36,28.38,31600.0,28.58,28.6,28.36,28.38,31600.0
2015-01-14 11:30:00,28.38,28.56,28.25,28.39,46200.0,28.38,28.56,28.25,28.39,46200.0
2015-01-14 12:00:00,28.38,28.54,28.38,28.5,37400.0,28.38,28.54,28.38,28.5,37400.0
2015-01-14 12:30:00,28.52,28.54,28.41,28.5,21400.0,28.52,28.54,28.41,28.5,21400.0
2015-01-14 13:00:00,28.51,28.55,28.36,28.42,10100.0,28.51,28.55,28.36,28.42,10100.0
2015-01-14 13:30:00,28.43,28.43,28.19,28.25,20800.0,28.43,28.43,28.19,28.25,20800.0
2015-01-14 14:00:00,28.26,28.6,28.26,28.59,21300.0,28.26,28.6,28.26,28.59,21300.0
2015-01-14 14:30:00,28.62,28.72,28.4,28.51,21400.0,28.62,28.72,28.4,28.51,21400.0
2015-01-14 15:00:00,28.52,28.71,28.51,28.63,24700.0,28.52,28.71,28.51,28.63,24700.0
2015-01-14 15:30:00,28.61,28.76,28.43,28.7,93900.0,28.61,28.76,28.43,28.7,93900.0
2015-01-15 09:30:00,28.52,28.7,28.14,28.39,142400.0,28.52,28.7,28.14,28.39,142400.0
2015-01-15 10:00:00,28.35,28.62,28.22,28.49,26500.0,28.35,28.62,28.22,28.49,26500.0
2015-01-15 10:30:00,28.54,28.68,28.43,28.48,27400.0,28.54,28.68,28.43,28.48,27400.0
2015-01-15 11:00:00,28.48,28.57,28.3,28.31,24500.0,28.48,28.57,28.3,28.31,24500.0
2015-01-15 11:30:00,28.32,28.41,28.12,28.15,33700.0,28.32,28.41,28.12,28.15,33700.0
2015-01-15 12:00:00,28.16,28.2,28.03,28.05,18400.0,28.16,28.2,28.03,28.05,18400.0
2015-01-15 12:30:00,28.06,28.26,28.05,28.18,45500.0,28.06,28.26,28.05,28.18,45500.0
2015-01-15 13:00:00,28.12,28.2,28.01,28.01,19500.0,28.12,28.2,28.01,28.01,19500.0
2015-01-15 13:30:00,28.04,28.1,27.75,28.06,54700.0,28.04,28.1,27.75,28.06,54700.0
2015-01-15 14:00:00,28.07,28.16,28.03,28.06,10700.0,28.07,28.16,28.03,28.06,10700.0
2015-01-15 14:30:00,28.06,28.19,28.04,28.07,14200.0,28.06,28.19,28.04,28.07,14200.0
2015-01-15 15:00:00,28.06,28.1,27.85,27.92,28300.0,28.06,28.1,27.85,27.92,28300.0
2015-01-15 15:30:00,27.92,28.12,27.87,28.08,287700.0,27.92,28.12,27.87,28.08,287700.0
2015-01-16 09:30:00,28.02,28.69,27.83,28.14,110900.0,28.02,28.69,27.83,28.14,110900.0
2015-01-16 10:00:00,28.1,28.18,27.84,28.17,52400.0,28.1,28.18,27.84,28.17,52400.0
2015-01-16 10:30:00,28.14,28.29,27.88,28.24,130900.0,28.14,28.29,27.88,28.24,130900.0
2015-01-16 11:00:00,28.17,28.22,27.91,27.94,59900.0,28.17,28.22,27.91,27.94,59900.0
2015-01-16 11:30:00,27.95,28.11,27.93,28.08,40300.0,27.95,28.11,27.93,28.08,40300.0
2015-01-16 12:00:00,28.11,28.12,27.83,27.89,59900.0,28.11,28.12,27.83,27.89,59900.0
2015-01-16 12:30:00,27.89,28.0,27.88,27.96,16200.0,27.89,28.0,27.88,27.96,16200.0
2015-01-16 13:00:00,27.94,28.06,27.77,27.87,92400.0,27.94,28.06,27.77,27.87,92400.0
2015-01-16 13:30:00,27.86,27.88,27.77,27.8,25000.0,27.86,27.88,27.77,27.8,25000.0
2015-01-16 14:00:00,27.81,28.01,27.76,28.0,35100.0,27.81,28.01,27.76,28.0,35100.0
2015-01-16 14:30:00,27.96,28.02,27.87,27.99,57500.0,27.96,28.02,27.87,27.99,57500.0
2015-01-16 15:00:00,27.98,28.0,27.91,27.96,40800.0,27.98,28.0,27.91,27.96,40800.0
2015-01-16 15:30:00,27.94,28.15,27.91,28.07,157300.0,27.94,28.15,27.91,28.07,157300.0
2015-01-20 09:30:00,28.25,28.42,27.3,27.41,113400.0,28.25,28.42,27.3,27.41,113400.0
2015-01-20 10:00:00,27.43,27.78,27.4,27.68,61500.0,27.43,27.78,27.4,27.68,61500.0
2015-01-20 10:30:00,27.66,27.68,27.5,27.56,76200.0,27.66,27.68,27.5,27.56,76200.0
2015-01-20 11:00:00,27.53,27.61,27.39,27.55,15800.0,27.53,27.61,27.39,27.55,15800.0
2015-01-20 11:30:00,27.51,27.55,27.31,27.4,17900.0,27.51,27.55,27.31,27.4,17900.0
2015-01-20 12:00:00,27.39,27.56,27.37,27.56,7700.0,27.39,27.56,27.37,27.56,7700.0
2015-01-20 12:30:00,27.56,27.61,27.49,27.56,10200.0,27.56,27.61,27.49,27.56,10200.0
2015-01-20 13:00:00,27.55,27.77,27.48,27.76,21900.0,27.55,27.77,27.48,27.76,21900.0
2015-01-20 13:30:00,27.74,27.9,27.74,27.89,25600.0,27.74,27.9,27.74,27.89,25600.0
2015-01-20 14:00:00,27.9,27.99,27.88,27.93,10100.0,27.9,27.99,27.88,27.93,10100.0
2015-01-20 14:30:00,27.93,28.15,27.93,28.1,15100.0,27.93,28.15,27.93,28.1,15100.0
2015-01-20 15:00:00,28.12,28.12,27.89,27.93,19900.0,28.12,28.12,27.89,27.93,19900.0
2015-01-20 15:30:00,27.93,28.0,27.9,27.99,54300.0,27.93,28.0,27.9,27.99,54300.0
2015-01-21 09:30:00,28.0,28.43,27.91,28.21,35200.0,28.0,28.43,27.91,28.21,35200.0
2015-01-21 10:00:00,28.21,28.45,28.04,28.38,62600.0,28.21,28.45,28.04,28.38,62600.0
2015-01-21 10:30:00,28.4,28.59,28.2,28.49,41500.0,28.4,28.59,28.2,28.49,41500.0
2015-01-21 11:00:00,28.51,28.57,28.36,28.42,33100.0,28.51,28.57,28.36,28.42,33100.0
2015-01-21 11:30:00,28.42,28.46,28.33,28.38,15100.0,28.42,28.46,28.33,28.38,15100.0
2015-01-21 12:00:00,28.36,28.51,28.33,28.33,9900.0,28.36,28.51,28.33,28.33,9900.0
2015-01-21 12:30:00,28.35,28.44,28.28,28.36,21900.0,28.35,28.44,28.28,28.36,21900.0
2015-01-21 13:00:00,28.33,28.35,28.21,28.33,18000.0,28.33,28.35,28.21,28.33,18000.0
2015-01-21 13:30:00,28.37,28.4,28.29,28.4,28300.0,28.37,28.4,28.29,28.4,28300.0
2015-01-21 14:00:00,28.38,28.45,28.26,28.27,18000.0,28.38,28.45,28.26,28.27,18000.0
2015-01-21 14:30:00,28.28,28.38,28.24,28.38,13600.0,28.28,28.38,28.24,28.38,13600.0
2015-01-21 15:00:00,28.41,28.49,28.32,28.34,27600.0,28.41,28.49,28.32,28.34,27600.0
2015-01-21 15:30:00,28.31,28.48,28.24,28.48,132500.0,28.31,28.48,28.24,28.48,132500.0
2015-01-22 09:30:00,28.75,28.8,28.29,28.54,58200.0,28.75,28.8,28.29,28.54,58200.0
2015-01-22 10:00:00,28.6,28.7,28.38,28.5,38900.0,28.6,28.7,28.38,28.5,38900.0
2015-01-22 10:30:00,28.5,28.54,28.25,28.3,31400.0,28.5,28.54,28.25,28.3,31400.0
2015-01-22 11:00:00,28.29,28.34,28.15,28.31,33400.0,28.29,28.34,28.15,28.31,33400.0
2015-01-22 11:30:00,28.3,28.37,28.2,28.21,19900.0,28.3,28.37,28.2,28.21,19900.0
2015-01-22 12:00:00,28.22,28.26,28.19,28.19,22200.0,28.22,28.26,28.19,28.19,22200.0
2015-01-22 12:30:00,28.19,28.29,28.18,28.25,22200.0,28.19,28.29,28.18,28.25,22200.0
2015-01-22 13:00:00,28.24,28.3,28.18,28.2,21200.0,28.24,28.3,28.18,28.2,21200.0
2015-01-22 13:30:00,28.24,28.29,28.18,28.27,18300.0,28.24,28.29,28.18,28.27,18300.0
2015-01-22 14:00:00,28.26,28.29,28.18,28.29,15400.0,28.26,28.29,28.18,28.29,15400.0
2015-01-22 14:30:00,28.3,28.39,28.25,28.3,24900.0,28.3,28.39,28.25,28.3,24900.0
2015-01-22 15:00:00,28.29,28.46,28.29,28.42,24900.0,28.29,28.46,28.29,28.42,24900.0
2015-01-22 15:30:00,28.42,28.53,28.29,28.52,89700.0,28.42,28.53,28.29,28.52,89700.0
2015-01-23 09:30:00,28.52,28.98,28.52,28.98,45600.0,28.52,28.98,28.52,28.98,45600.0
2015-01-23 10:00:00,28.98,29.39,28.97,29.25,53700.0,28.98,29.39,28.97,29.25,53700.0
2015-01-23 10:30:00,29.22,29.28,28.88,28.95,40400.0,29.22,29.28,28.88,28.95,40400.0
2015-01-23 11:00:00,28.98,29.08,28.8,29.06,21500.0,28.98,29.08,28.8,29.06,21500.0
2015-01-23 11:30:00,29.06,29.09,28.97,29.03,10600.0,29.06,29.09,28.97,29.03,10600.0
2015-01-23 12:00:00,29.04,29.15,28.93,28.99,17400.0,29.04,29.15,28.93,28.99,17400.0
2015-01-23 12:30:00,28.98,29.05,28.91,29.05,17100.0,28.98,29.05,28.91,29.05,17100.0
2015-01-23 13:00:00,29.1,29.1,28.94,28.98,18400.0,29.1,29.1,28.94,28.98,18400.0
2015-01-23 13:30:00,29.0,29.08,28.92,29.0,16500.0,29.0,29.08,28.92,29.0,16500.0
2015-01-23 14:00:00,29.03,29.13,28.96,29.13,18300.0,29.03,29.13,28.96,29.13,18300.0
2015-01-23 14:30:00,29.1,29.21,29.07,29.1,27900.0,29.1,29.21,29.07,29.1,27900.0
2015-01-23 15:00:00,29.1,29.17,29.05,29.09,32100.0,29.1,29.17,29.05,29.09,32100.0
2015-01-23 15:30:00,29.07,29.31,29.03,29.3,96700.0,29.07,29.31,29.03,29.3,96700.0
2015-01-26 09:30:00,29.35,30.5,29.33,30.29,188900.0,29.35,30.5,29.33,30.29,188900.0
2015-01-26 10:00:00,30.31,30.5,30.08,30.09,202200.0,30.31,30.5,30.08,30.09,202200.0
2015-01-26 10:30:00,30.08,30.37,30.0,30.35,71900.0,30.08,30.37,30.0,30.35,71900.0
2015-01-26 11:00:00,30.37,30.37,30.14,30.17,38300.0,30.37,30.37,30.14,30.17,38300.0
2015-01-26 11:30:00,30.17,30.18,29.89,29.95,56100.0,30.17,30.18,29.89,29.95,56100.0
2015-01-26 12:00:00,29.95,29.96,29.64,29.8,35600.0,29.95,29.96,29.64,29.8,35600.0
2015-01-26 12:30:00,29.79,30.0,29.79,29.95,42100.0,29.79,30.0,29.79,29.95,42100.0
2015-01-26 13:00:00,29.96,29.98,29.84,29.85,20200.0,29.96,29.98,29.84,29.85,20200.0
2015-01-26 13:30:00,29.86,29.94,29.79,29.82,59100.0,29.86,29.94,29.79,29.82,59100.0
2015-01-26 14:00:00,29.83,29.86,29.66,29.7,41200.0,29.83,29.86,29.66,29.7,41200.0
2015-01-26 14:30:00,29.73,29.77,29.64,29.65,19600.0,29.73,29.77,29.64,29.65,19600.0
2015-01-26 15:00:00,29.65,29.8,29.64,29.78,21700.0,29.65,29.8,29.64,29.78,21700.0
2015-01-26 15:30:00,29.76,29.9,29.74,29.82,51000.0,29.76,29.9,29.74,29.82,51000.0
2015-01-27 09:30:00,29.49,29.5,28.92,29.1,69900.0,29.49,29.5,28.92,29.1,69900.0
2015-01-27 10:00:00,29.06,29.34,28.99,29.17,34000.0,29.06,29.34,28.99,29.17,34000.0
2015-01-27 10:30:00,29.14,29.18,28.92,29.16,18700.0,29.14,29.18,28.92,29.16,18700.0
2015-01-27 11:00:00,29.16,29.44,29.14,29.42,15400.0,29.16,29.44,29.14,29.42,15400.0
2015-01-27 11:30:00,29.42,29.57,29.36,29.53,38400.0,29.42,29.57,29.36,29.53,38400.0
2015-01-27 12:00:00,29.51,29.55,29.46,29.55,8200.0,29.51,29.55,29.46,29.55,8200.0
2015-01-27 12:30:00,29.59,29.67,29.4,29.44,16300.0,29.59,29.67,29.4,29.44,16300.0
2015-01-27 13:00:00,29.43,29.5,29.4,29.42,15300.0,29.43,29.5,29.4,29.42,15300.0
2015-01-27 13:30:00,29.41,29.43,29.16,29.23,24200.0,29.41,29.43,29.16,29.23,24200.0
2015-01-27 14:00:00,29.23,29.33,29.17,29.29,13700.0,29.23,29.33,29.17,29.29,13700.0
2015-01-27 14:30:00,29.28,29.4,29.25,29.4,34500.0,29.28,29.4,29.25,29.4,34500.0
2015-01-27 15:00:00,29.4,29.57,29.4,29.56,44700.0,29.4,29.57,29.4,29.56,44700.0
2015-01-27 15:30:00,29.56,29.57,29.29,29.35,42000.0,29.56,29.57,29.29,29.35,42000.0
2015-01-28 09:30:00,29.62,30.25,29.43,29.47,46500.0,29.62,30.25,29.43,29.47,46500.0
2015-01-28 10:00:00,29.44,29.45,28.92,28.99,43600.0,29.44,29.45,28.92,28.99,43600.0
2015-01-28 10:30:00,28.94,29.05,28.79,28.94,60400.0,28.94,29.05,28.79,28.94,60400.0
2015-01-28 11:00:00,28.93,29.09,28.88,29.01,32700.0,28.93,29.09,28.88,29.01,32700.0
2015-01-28 11:30:00,28.96,29.01,28.88,28.92,12600.0,28.96,29.01,28.88,28.92,12600.0
2015-01-28 12:00:00,28.94,29.05,28.9,28.98,23300.0,28.94,29.05,28.9,28.98,23300.0
2015-01-28 12:30:00,28.99,29.0,28.89,28.96,13800.0,28.99,29.0,28.89,28.96,13800.0
2015-01-28 13:00:00,28.95,29.04,28.91,28.99,11800.0,28.95,29.04,28.91,28.99,11800.0
2015-01-28 13:30:00,28.99,29.01,28.92,28.94,10100.0,28.99,29.01,28.92,28.94,10100.0
2015-01-28 14:00:00,28.94,29.07,28.87,28.9,29000.0,28.94,29.07,28.87,28.9,29000.0
2015-01-28 14:30:00,28.9,29.19,28.89,29.16,34400.0,28.9,29.19,28.89,29.16,34400.0
2015-01-28 15:00:00,29.14,29.18,28.9,28.97,34500.0,29.14,29.18,28.9,28.97,34500.0
2015-01-28 15:30:00,29.0,29.05,28.95,28.96,108600.0,29.0,29.05,28.95,28.96,108600.0
2015-01-29 09:30:00,28.97,29.1,28.76,29.0,42600.0,28.97,29.1,28.76,29.0,42600.0
2015-01-29 10:00:00,28.95,29.03,28.35,28.61,51700.0,28.95,29.03,28.35,28.61,51700.0
2015-01-29 10:30:00,28.57,28.62,28.47,28.62,24100.0,28.57,28.62,28.47,28.62,24100.0
2015-01-29 11:00:00,28.63,28.73,28.5,28.66,13800.0,28.63,28.73,28.5,28.66,13800.0
2015-01-29 11:30:00,28.62,28.76,28.57,28.57,8500.0,28.62,28.76,28.57,28.57,8500.0
2015-01-29 12:00:00,28.6,28.68,28.5,28.55,12600.0,28.6,28.68,28.5,28.55,12600.0
2015-01-29 12:30:00,28.56,28.76,28.49,28.73,9500.0,28.56,28.76,28.49,28.73,9500.0
2015-01-29 13:00:00,28.72,28.9,28.69,28.83,17000.0,28.72,28.9,28.69,28.83,17000.0
2015-01-29 13:30:00,28.78,29.19,28.72,28.93,26200.0,28.78,29.19,28.72,28.93,26200.0
2015-01-29 14:00:00,28.95,29.06,28.91,29.03,35100.0,28.95,29.06,28.91,29.03,35100.0
2015-01-29 14:30:00,29.03,29.07,28.78,28.9,14000.0,29.03,29.07,28.78,28.9,14000.0
2015-01-29 15:00:00,28.88,29.15,28.86,29.11,24200.0,28.88,29.15,28.86,29.11,24200.0
2015-01-29 15:30:00,29.09,29.22,28.96,29.14,92000.0,29.09,29.22,28.96,29.14,92000.0
2015-01-30 09:30:00,28.92,29.35,28.75,29.03,39200.0,28.92,29.35,28.75,29.03,39200.0
2015-01-30 10:00:00,29.15,29.17,28.96,29.1,37100.0,29.15,29.17,28.96,29.1,37100.0
2015-01-30 10:30:00,29.11,29.13,28.98,29.04,45700.0,29.11,29.13,28.98,29.04,45700.0
2015-01-30 11:00:00,29.04,29.26,28.99,29.26,15800.0,29.04,29.26,28.99,29.26,15800.0
2015-01-30 11:30:00,29.27,29.39,29.2,29.37,24100.0,29.27,29.39,29.2,29.37,24100.0
2015-01-30 12:00:00,29.38,29.47,29.33,29.39,19400.0,29.38,29.47,29.33,29.39,19400.0
2015-01-30 12:30:00,29.4,29.44,29.21,29.26,21600.0,29.4,29.44,29.21,29.26,21600.0
2015-01-30 13:00:00,29.26,29.32,29.1,29.26,18100.0,29.26,29.32,29.1,29.26,18100.0
2015-01-30 13:30:00,29.24,29.31,29.13,29.24,12400.0,29.24,29.31,29.13,29.24,12400.0
2015-01-30 14:00:00,29.22,29.22,29.01,29.04,24400.0,29.22,29.22,29.01,29.04,24400.0
2015-01-30 14:30:00,29.11,29.2,28.69,28.69,26500.0,29.11,29.2,28.69,28.69,26500.0
2015-01-30 15:00:00,28.66,28.9,28.61,28.74,30900.0,28.66,28.9,28.61,28.74,30900.0
2015-01-30 15:30:00,28.72,28.84,28.67,28.79,78000.0,28.72,28.84,28.67,28.79,78000.0
2015-02-02 09:30:00,28.75,28.84,28.56,28.7,47900.0,28.75,28.84,28.56,28.7,47900.0
2015-02-02 10:00:00,28.74,28.75,28.2,28.2,96000.0,28.74,28.75,28.2,28.2,96000.0
2015-02-02 10:30:00,28.2,28.37,28.12,28.33,22800.0,28.2,28.37,28.12,28.33,22800.0
2015-02-02 11:00:00,28.33,28.64,28.31,28.46,16700.0,28.33,28.64,28.31,28.46,16700.0
2015-02-02 11:30:00,28.47,28.61,28.42,28.47,18100.0,28.47,28.61,28.42,28.47,18100.0
2015-02-02 12:00:00,28.47,28.52,28.39,28.51,8100.0,28.47,28.52,28.39,28.51,8100.0
2015-02-02 12:30:00,28.51,28.59,28.46,28.55,23700.0,28.51,28.59,28.46,28.55,23700.0
2015-02-02 13:00:00,28.52,28.52,28.17,28.36,21200.0,28.52,28.52,28.17,28.36,21200.0
2015-02-02 13:30:00,28.39,28.41,28.18,28.2,13700.0,28.39,28.41,28.18,28.2,13700.0
2015-02-02 14:00:00,28.2,28.42,28.2,28.4,14100.0,28.2,28.42,28.2,28.4,14100.0
2015-02-02 14:30:00,28.41,28.41,28.19,28.26,23700.0,28.41,28.41,28.19,28.26,23700.0
2015-02-02 15:00:00,28.29,28.5,28.27,28.44,19300.0,28.29,28.5,28.27,28.44,19300.0
2015-02-02 15:30:00,28.44,28.65,28.42,28.56,97900.0,28.44,28.65,28.42,28.56,97900.0
2015-02-03 09:30:00,28.54,28.82,28.25,28.42,66400.0,28.54,28.82,28.25,28.42,66400.0
2015-02-03 10:00:00,28.4,28.85,28.4,28.83,27700.0,28.4,28.85,28.4,28.83,27700.0
2015-02-03 10:30:00,28.85,28.85,28.39,28.42,24300.0,28.85,28.85,28.39,28.42,24300.0
2015-02-03 11:00:00,28.44,28.83,28.41,28.82,15300.0,28.44,28.83,28.41,28.82,15300.0
2015-02-03 11:30:00,28.8,28.8,28.47,28.5,23800.0,28.8,28.8,28.47,28.5,23800.0
2015-02-03 12:00:00,28.47,28.94,28.47,28.85,39900.0,28.47,28.94,28.47,28.85,39900.0
2015-02-03 12:30:00,28.83,28.97,28.83,28.97,20400.0,28.83,28.97,28.83,28.97,20400.0
2015-02-03 13:00:00,28.97,29.13,28.88,28.92,29200.0,28.97,29.13,28.88,28.92,29200.0
2015-02-03 13:30:00,28.93,29.01,28.92,28.95,12900.0,28.93,29.01,28.92,28.95,12900.0
2015-02-03 14:00:00,28.98,28.98,28.9,28.94,9400.0,28.98,28.98,28.9,28.94,9400.0
2015-02-03 14:30:00,28.95,29.29,28.95,29.23,26300.0,28.95,29.29,28.95,29.23,26300.0
2015-02-03 15:00:00,29.26,29.4,29.26,29.35,37400.0,29.26,29.4,29.26,29.35,37400.0
2015-02-03 15:30:00,29.36,29.57,29.32,29.49,78600.0,29.36,29.57,29.32,29.49,78600.0
2015-02-04 09:30:00,29.45,29.7,29.4,29.68,75300.0,29.45,29.7,29.4,29.68,75300.0
2015-02-04 10:00:00,29.6,29.79,29.48,29.61,41700.0,29.6,29.79,29.48,29.61,41700.0
2015-02-04 10:30:00,29.57,29.59,29.33,29.35,26000.0,29.57,29.59,29.33,29.35,26000.0
2015-02-04 11:00:00,29.35,29.45,29.32,29.42,19400.0,29.35,29.45,29.32,29.42,19400.0
2015-02-04 11:30:00,29.4,29.59,29.34,29.41,24700.0,29.4,29.59,29.34,29.41,24700.0
2015-02-04 12:00:00,29.42,29.65,29.35,29.44,36000.0,29.42,29.65,29.35,29.44,36000.0
2015-02-04 12:30:00,29.43,29.63,29.41,29.48,33400.0,29.43,29.63,29.41,29.48,33400.0
2015-02-04 13:00:00,29.48,29.55,29.45,29.51,14100.0,29.48,29.55,29.45,29.51,14100.0
2015-02-04 13:30:00,29.48,30.0,29.45,29.99,52500.0,29.48,30.0,29.45,29.99,52500.0
2015-02-04 14:00:00,29.98,30.0,29.86,29.88,29600.0,29.98,30.0,29.86,29.88,29600.0
2015-02-04 14:30:00,29.93,30.17,29.89,30.16,64600.0,29.93,30.17,29.89,30.16,64600.0
2015-02-04 15:00:00,30.15,30.3,30.13,30.25,71800.0,30.15,30.3,30.13,30.25,71800.0
2015-02-04 15:30:00,30.26,30.38,29.94,30.0,170800.0,30.26,30.38,29.94,30.0,170800.0
2015-02-05 09:30:00,30.48,30.97,30.34,30.58,101100.0,30.48,30.97,30.34,30.58,101100.0
2015-02-05 10:00:00,30.52,30.55,29.87,29.87,85600.0,30.52,30.55,29.87,29.87,85600.0
2015-02-05 10:30:00,29.88,30.02,29.75,29.76,47200.0,29.88,30.02,29.75,29.76,47200.0
2015-02-05 11:00:00,29.77,29.79,29.43,29.48,47400.0,29.77,29.79,29.43,29.48,47400.0
2015-02-05 11:30:00,29.5,29.88,29.5,29.67,64700.0,29.5,29.88,29.5,29.67,64700.0
2015-02-05 12:00:00,29.67,29.93,29.65,29.87,43200.0,29.67,29.93,29.65,29.87,43200.0
2015-02-05 12:30:00,29.9,30.13,29.86,30.0,41800.0,29.9,30.13,29.86,30.0,41800.0
2015-02-05 13:00:00,30.01,30.1,29.62,29.82,114500.0,30.01,30.1,29.62,29.82,114500.0
2015-02-05 13:30:00,29.87,29.95,29.63,29.72,55200.0,29.87,29.95,29.63,29.72,55200.0
2015-02-05 14:00:00,29.71,29.81,29.66,29.71,31600.0,29.71,29.81,29.66,29.71,31600.0
2015-02-05 14:30:00,29.7,29.79,29.68,29.73,26800.0,29.7,29.79,29.68,29.73,26800.0
2015-02-05 15:00:00,29.73,29.99,29.72,29.99,31900.0,29.73,29.99,29.72,29.99,31900.0
2015-02-05 15:30:00,29.99,30.17,29.93,30.03,141700.0,29.99,30.17,29.93,30.03,141700.0
2015-02-06 09:30:00,30.0,30.06,29.5,29.63,75100.0,30.0,30.06,29.5,29.63,75100.0
2015-02-06 10:00:00,29.66,30.12,29.58,30.08,106000.0,29.66,30.12,29.58,30.08,106000.0
2015-02-06 10:30:00,30.06,30.12,29.97,30.01,79100.0,30.06,30.12,29.97,30.01,79100.0
2015-02-06 11:00:00,30.02,30.12,29.99,30.01,27500.0,30.02,30.12,29.99,30.01,27500.0
2015-02-06 11:30:00,29.99,30.4,29.99,30.11,54000.0,29.99,30.4,29.99,30.11,54000.0
2015-02-06 12:00:00,30.16,30.16,29.97,30.0,63900.0,30.16,30.16,29.97,30.0,63900.0
2015-02-06 12:30:00,30.02,30.08,29.97,30.05,27500.0,30.02,30.08,29.97,30.05,27500.0
2015-02-06 13:00:00,30.09,30.09,29.98,30.01,23000.0,30.09,30.09,29.98,30.01,23000.0
2015-02-06 13:30:00,30.0,30.1,29.97,30.03,42400.0,30.0,30.1,29.97,30.03,42400.0
2015-02-06 14:00:00,30.0,30.12,29.98,30.11,21500.0,30.0,30.12,29.98,30.11,21500.0
2015-02-06 14:30:00,30.14,30.18,30.02,30.02,16400.0,30.14,30.18,30.02,30.02,16400.0
2015-02-06 15:00:00,30.02,30.15,30.02,30.05,28400.0,30.02,30.15,30.02,30.05,28400.0
2015-02-06 15:30:00,30.05,30.2,30.05,30.16,70200.0,30.05,30.2,30.05,30.16,70200.0
2015-02-09 09:30:00,30.15,30.41,30.1,30.4,46800.0,30.15,30.41,30.1,30.4,46800.0
2015-02-09 10:00:00,30.39,30.48,30.04,30.06,104500.0,30.39,30.48,30.04,30.06,104500.0
2015-02-09 10:30:00,30.04,30.16,29.81,29.81,36300.0,30.04,30.16,29.81,29.81,36300.0
2015-02-09 11:00:00,29.81,30.04,29.8,29.9,32400.0,29.81,30.04,29.8,29.9,32400.0
2015-02-09 11:30:00,29.86,30.04,29.75,29.99,50800.0,29.86,30.04,29.75,29.99,50800.0
2015-02-09 12:00:00,29.99,30.04,29.94,30.0,71100.0,29.99,30.04,29.94,30.0,71100.0
2015-02-09 12:30:00,29.99,30.02,29.96,29.98,43800.0,29.99,30.02,29.96,29.98,43800.0
2015-02-09 13:00:00,29.99,30.0,29.79,29.82,35700.0,29.99,30.0,29.79,29.82,35700.0
2015-02-09 13:30:00,29.82,29.87,29.79,29.82,22100.0,29.82,29.87,29.79,29.82,22100.0
2015-02-09 14:00:00,29.82,29.84,29.79,29.8,23200.0,29.82,29.84,29.79,29.8,23200.0
2015-02-09 14:30:00,29.79,29.87,29.78,29.82,33500.0,29.79,29.87,29.78,29.82,33500.0
2015-02-09 15:00:00,29.81,29.9,29.72,29.72,73700.0,29.81,29.9,29.72,29.72,73700.0
2015-02-09 15:30:00,29.72,29.9,29.67,29.81,100300.0,29.72,29.9,29.67,29.81,100300.0
2015-02-10 09:30:00,29.9,30.08,29.9,29.98,38700.0,29.9,30.08,29.9,29.98,38700.0
2015-02-10 10:00:00,29.98,30.06,29.91,29.97,138300.0,29.98,30.06,29.91,29.97,138300.0
2015-02-10 10:30:00,29.97,30.09,29.96,30.06,46900.0,29.97,30.09,29.96,30.06,46900.0
2015-02-10 11:00:00,30.04,30.47,30.0,30.44,44200.0,30.04,30.47,30.0,30.44,44200.0
2015-02-10 11:30:00,30.44,30.44,30.23,30.28,53000.0,30.44,30.44,30.23,30.28,53000.0
2015-02-10 12:00:00,30.27,30.31,30.07,30.1,55500.0,30.27,30.31,30.07,30.1,55500.0
2015-02-10 12:30:00,30.1,30.17,30.01,30.16,28800.0,30.1,30.17,30.01,30.16,28800.0
2015-02-10 13:00:00,30.13,30.36,30.12,30.2,20200.0,30.13,30.36,30.12,30.2,20200.0
2015-02-10 13:30:00,30.24,30.29,30.08,30.17,50500.0,30.24,30.29,30.08,30.17,50500.0
2015-02-10 14:00:00,30.17,30.17,30.05,30.11,15400.0,30.17,30.17,30.05,30.11,15400.0
2015-02-10 14:30:00,30.15,30.2,30.05,30.11,20000.0,30.15,30.2,30.05,30.11,20000.0
2015-02-10 15:00:00,30.12,30.13,29.96,30.0,33100.0,30.12,30.13,29.96,30.0,33100.0
2015-02-10 15:30:00,30.0,30.08,29.95,30.05,62100.0,30.0,30.08,29.95,30.05,62100.0
2015-02-11 09:30:00,30.06,30.07,29.87,29.96,39200.0,30.06,30.07,29.87,29.96,39200.0
2015-02-11 10:00:00,29.99,30.13,29.87,30.0,66600.0,29.99,30.13,29.87,30.0,66600.0
2015-02-11 10:30:00,30.01,30.35,30.0,30.19,48700.0,30.01,30.35,30.0,30.19,48700.0
2015-02-11 11:00:00,30.19,30.25,30.17,30.22,19200.0,30.19,30.25,30.17,30.22,19200.0
2015-02-11 11:30:00,30.22,30.25,30.17,30.22,24000.0,30.22,30.25,30.17,30.22,24000.0
2015-02-11 12:00:00,30.21,30.25,30.16,30.21,21100.0,30.21,30.25,30.16,30.21,21100.0
2015-02-11 12:30:00,30.21,30.25,30.09,30.14,23200.0,30.21,30.25,30.09,30.14,23200.0
2015-02-11 13:00:00,30.11,30.18,29.99,30.04,12500.0,30.11,30.18,29.99,30.04,12500.0
2015-02-11 13:30:00,30.04,30.15,29.9,30.12,18900.0,30.04,30.15,29.9,30.12,18900.0
2015-02-11 14:00:00,30.13,30.13,29.88,29.99,26800.0,30.13,30.13,29.88,29.99,26800.0
2015-02-11 14:30:00,29.98,30.04,29.91,30.0,70000.0,29.98,30.04,29.91,30.0,70000.0
2015-02-11 15:00:00,30.0,30.03,29.91,29.99,32000.0,30.0,30.03,29.91,29.99,32000.0
2015-02-11 15:30:00,30.0,30.0,29.9,29.91,70100.0,30.0,30.0,29.9,29.91,70100.0
2015-02-12 09:30:00,30.0,30.17,29.61,29.7,143800.0,30.0,30.17,29.61,29.7,143800.0
2015-02-12 10:00:00,29.71,29.95,29.66,29.88,19800.0,29.71,29.95,29.66,29.88,19800.0
2015-02-12 10:30:00,29.86,30.03,29.83,29.88,18500.0,29.86,30.03,29.83,29.88,18500.0
2015-02-12 11:00:00,29.89,29.97,29.81,29.82,9600.0,29.89,29.97,29.81,29.82,9600.0
2015-02-12 11:30:00,29.84,29.86,29.75,29.8,7500.0,29.84,29.86,29.75,29.8,7500.0
2015-02-12 12:00:00,29.83,29.89,29.72,29.78,17400.0,29.83,29.89,29.72,29.78,17400.0
2015-02-12 12:30:00,29.78,29.85,29.74,29.84,10100.0,29.78,29.85,29.74,29.84,10100.0
2015-02-12 13:00:00,29.85,29.9,29.8,29.8,17600.0,29.85,29.9,29.8,29.8,17600.0
2015-02-12 13:30:00,29.79,29.85,29.69,29.72,21600.0,29.79,29.85,29.69,29.72,21600.0
2015-02-12 14:00:00,29.72,29.75,29.63,29.7,11600.0,29.72,29.75,29.63,29.7,11600.0
2015-02-12 14:30:00,29.69,29.82,29.64,29.68,25300.0,29.69,29.82,29.64,29.68,25300.0
2015-02-12 15:00:00,29.67,29.79,29.62,29.7,50500.0,29.67,29.79,29.62,29.7,50500.0
2015-02-12 15:30:00,29.71,30.05,29.71,29.96,84300.0,29.71,30.05,29.71,29.96,84300.0
2015-02-13 09:30:00,30.11,30.12,29.85,29.95,22800.0,30.11,30.12,29.85,29.95,22800.0
2015-02-13 10:00:00,29.92,30.01,29.81,29.95,31200.0,29.92,30.01,29.81,29.95,31200.0
2015-02-13 10:30:00,29.97,30.02,29.89,29.98,44600.0,29.97,30.02,29.89,29.98,44600.0
2015-02-13 11:00:00,30.0,30.03,29.96,30.0,87000.0,30.0,30.03,29.96,30.0,87000.0
2015-02-13 11:30:00,30.0,30.03,29.96,29.99,75100.0,30.0,30.03,29.96,29.99,75100.0
2015-02-13 12:00:00,29.99,30.03,29.98,30.0,52700.0,29.99,30.03,29.98,30.0,52700.0
2015-02-13 12:30:00,30.0,30.05,29.98,30.0,35400.0,30.0,30.05,29.98,30.0,35400.0
2015-02-13 13:00:00,30.0,30.49,29.99,30.4,76600.0,30.0,30.49,29.99,30.4,76600.0
2015-02-13 13:30:00,30.45,30.47,30.23,30.45,62300.0,30.45,30.47,30.23,30.45,62300.0
2015-02-13 14:00:00,30.43,30.5,30.34,30.43,46000.0,30.43,30.5,30.34,30.43,46000.0
2015-02-13 14:30:00,30.45,30.45,30.21,30.22,43300.0,30.45,30.45,30.21,30.22,43300.0
2015-02-13 15:00:00,30.24,30.26,30.16,30.21,48900.0,30.24,30.26,30.16,30.21,48900.0
2015-02-13 15:30:00,30.24,30.25,30.1,30.14,127700.0,30.24,30.25,30.1,30.14,127700.0
2015-02-17 09:30:00,30.12,30.25,29.6,29.75,90800.0,30.12,30.25,29.6,29.75,90800.0
2015-02-17 10:00:00,29.67,29.9,29.67,29.84,25800.0,29.67,29.9,29.67,29.84,25800.0
2015-02-17 10:30:00,29.83,30.03,29.76,29.83,21600.0,29.83,30.03,29.76,29.83,21600.0
2015-02-17 11:00:00,29.81,29.9,29.78,29.84,19900.0,29.81,29.9,29.78,29.84,19900.0
2015-02-17 11:30:00,29.83,29.84,29.78,29.81,20300.0,29.83,29.84,29.78,29.81,20300.0
2015-02-17 12:00:00,29.81,29.95,29.75,29.91,17500.0,29.81,29.95,29.75,29.91,17500.0
2015-02-17 12:30:00,29.92,29.94,29.85,29.85,22600.0,29.92,29.94,29.85,29.85,22600.0
2015-02-17 13:00:00,29.85,29.96,29.83,29.88,26100.0,29.85,29.96,29.83,29.88,26100.0
2015-02-17 13:30:00,29.89,29.98,29.84,29.85,43900.0,29.89,29.98,29.84,29.85,43900.0
2015-02-17 14:00:00,29.88,29.91,29.83,29.85,17500.0,29.88,29.91,29.83,29.85,17500.0
2015-02-17 14:30:00,29.87,29.93,29.84,29.89,24600.0,29.87,29.93,29.84,29.89,24600.0
2015-02-17 15:00:00,29.91,29.92,29.86,29.91,38400.0,29.91,29.92,29.86,29.91,38400.0
2015-02-17 15:30:00,29.91,29.93,29.86,29.9,112000.0,29.91,29.93,29.86,29.9,112000.0
2015-02-18 09:30:00,30.28,31.56,30.04,31.45,420200.0,30.28,31.56,30.04,31.45,420200.0
2015-02-18 10:00:00,31.41,31.49,31.02,31.12,268800.0,31.41,31.49,31.02,31.12,268800.0
2015-02-18 10:30:00,31.14,31.78,31.13,31.58,300800.0,31.14,31.78,31.13,31.58,300800.0
2015-02-18 11:00:00,31.55,31.58,31.26,31.38,202200.0,31.55,31.58,31.26,31.38,202200.0
2015-02-18 11:30:00,31.37,31.37,30.85,31.0,145700.0,31.37,31.37,30.85,31.0,145700.0
2015-02-18 12:00:00,31.01,31.23,30.93,30.95,205400.0,31.01,31.23,30.93,30.95,205400.0
2015-02-18 12:30:00,30.94,31.02,30.85,30.99,79600.0,30.94,31.02,30.85,30.99,79600.0
2015-02-18 13:00:00,30.98,31.01,30.94,31.0,47600.0,30.98,31.01,30.94,31.0,47600.0
2015-02-18 13:30:00,31.0,31.16,30.94,31.06,90800.0,31.0,31.16,30.94,31.06,90800.0
2015-02-18 14:00:00,31.06,31.28,31.0,31.15,130300.0,31.06,31.28,31.0,31.15,130300.0
2015-02-18 14:30:00,31.15,31.25,31.1,31.13,73200.0,31.15,31.25,31.1,31.13,73200.0
2015-02-18 15:00:00,31.12,31.17,30.97,31.0,127200.0,31.12,31.17,30.97,31.0,127200.0
2015-02-18 15:30:00,30.99,31.04,30.92,31.0,247700.0,30.99,31.04,30.92,31.0,247700.0
2015-02-19 09:30:00,31.19,31.5,31.07,31.34,105100.0,31.19,31.5,31.07,31.34,105100.0
2015-02-19 10:00:00,31.34,31.55,31.26,31.46,103700.0,31.34,31.55,31.26,31.46,103700.0
2015-02-19 10:30:00,31.47,31.51,30.97,31.17,109700.0,31.47,31.51,30.97,31.17,109700.0
2015-02-19 11:00:00,31.15,31.17,30.77,30.83,72800.0,31.15,31.17,30.77,30.83,72800.0
2015-02-19 11:30:00,30.81,30.84,30.59,30.72,52400.0,30.81,30.84,30.59,30.72,52400.0
2015-02-19 12:00:00,30.74,30.81,30.54,30.56,41600.0,30.74,30.81,30.54,30.56,41600.0
2015-02-19 12:30:00,30.57,30.97,30.57,30.95,37300.0,30.57,30.97,30.57,30.95,37300.0
2015-02-19 13:00:00,30.93,30.97,30.8,30.89,21700.0,30.93,30.97,30.8,30.89,21700.0
2015-02-19 13:30:00,30.85,31.0,30.85,30.99,14500.0,30.85,31.0,30.85,30.99,14500.0
2015-02-19 14:00:00,30.99,31.12,30.96,31.04,31400.0,30.99,31.12,30.96,31.04,31400.0
2015-02-19 14:30:00,31.04,31.12,30.87,30.96,33700.0,31.04,31.12,30.87,30.96,33700.0
2015-02-19 15:00:00,30.96,31.03,30.88,30.92,53900.0,30.96,31.03,30.88,30.92,53900.0
2015-02-19 15:30:00,30.92,30.96,30.81,30.85,106900.0,30.92,30.96,30.81,30.85,106900.0
2015-02-20 09:30:00,30.93,31.05,30.59,30.61,35600.0,30.93,31.05,30.59,30.61,35600.0
2015-02-20 10:00:00,30.6,30.77,30.58,30.7,46000.0,30.6,30.77,30.58,30.7,46000.0
2015-02-20 10:30:00,30.7,30.73,30.62,30.69,23500.0,30.7,30.73,30.62,30.69,23500.0
2015-02-20 11:00:00,30.71,30.87,30.7,30.71,36800.0,30.71,30.87,30.7,30.71,36800.0
2015-02-20 11:30:00,30.7,30.75,30.56,30.57,22400.0,30.7,30.75,30.56,30.57,22400.0
2015-02-20 12:00:00,30.59,30.7,30.58,30.65,18900.0,30.59,30.7,30.58,30.65,18900.0
2015-02-20 12:30:00,30.66,30.75,30.61,30.7,20600.0,30.66,30.75,30.61,30.7,20600.0
2015-02-20 13:00:00,30.72,30.75,30.67,30.69,14300.0,30.72,30.75,30.67,30.69,14300.0
2015-02-20 13:30:00,30.69,30.85,30.68,30.82,41000.0,30.69,30.85,30.68,30.82,41000.0
2015-02-20 14:00:00,30.81,30.82,30.69,30.72,25800.0,30.81,30.82,30.69,30.72,25800.0
2015-02-20 14:30:00,30.72,30.75,30.69,30.73,22100.0,30.72,30.75,30.69,30.73,22100.0
2015-02-20 15:00:00,30.75,30.75,30.68,30.71,32200.0,30.75,30.75,30.68,30.71,32200.0
2015-02-20 15:30:00,30.7,30.75,30.52,30.54,146700.0,30.7,30.75,30.52,30.54,146700.0
2015-02-23 09:30:00,30.49,30.55,29.06,29.68,260400.0,30.49,30.55,29.06,29.68,260400.0
2015-02-23 10:00:00,29.73,30.0,29.49,29.5,79900.0,29.73,30.0,29.49,29.5,79900.0
2015-02-23 10:30:00,29.49,29.98,29.46,29.98,39200.0,29.49,29.98,29.46,29.98,39200.0
2015-02-23 11:00:00,29.99,30.16,29.85,30.13,68300.0,29.99,30.16,29.85,30.13,68300.0
2015-02-23 11:30:00,30.15,30.25,30.02,30.02,46800.0,30.15,30.25,30.02,30.02,46800.0
2015-02-23 12:00:00,30.02,30.11,29.82,29.87,60700.0,30.02,30.11,29.82,29.87,60700.0
2015-02-23 12:30:00,29.85,30.02,29.82,30.0,33500.0,29.85,30.02,29.82,30.0,33500.0
2015-02-23 13:00:00,30.01,30.12,29.93,29.96,24500.0,30.01,30.12,29.93,29.96,24500.0
2015-02-23 13:30:00,29.97,30.01,29.9,30.0,24500.0,29.97,30.01,29.9,30.0,24500.0
2015-02-23 14:00:00,30.01,30.02,29.96,29.98,24400.0,30.01,30.02,29.96,29.98,24400.0
2015-02-23 14:30:00,29.98,29.98,29.85,29.88,26000.0,29.98,29.98,29.85,29.88,26000.0
2015-02-23 15:00:00,29.87,29.92,29.81,29.87,41200.0,29.87,29.92,29.81,29.87,41200.0
2015-02-23 15:30:00,29.89,30.05,29.89,30.01,234900.0,29.89,30.05,29.89,30.01,234900.0
2015-02-24 09:30:00,30.0,30.04,29.72,29.77,38200.0,30.0,30.04,29.72,29.77,38200.0
2015-02-24 10:00:00,29.79,29.84,29.59,29.77,47400.0,29.79,29.84,29.59,29.77,47400.0
2015-02-24 10:30:00,29.75,29.89,29.75,29.86,36700.0,29.75,29.89,29.75,29.86,36700.0
2015-02-24 11:00:00,29.88,30.06,29.86,30.0,40300.0,29.88,30.06,29.86,30.0,40300.0
2015-02-24 11:30:00,29.99,30.02,29.85,29.95,40200.0,29.99,30.02,29.85,29.95,40200.0
2015-02-24 12:00:00,29.94,30.0,29.89,29.97,33100.0,29.94,30.0,29.89,29.97,33100.0
2015-02-24 12:30:00,29.96,29.99,29.83,29.9,44500.0,29.96,29.99,29.83,29.9,44500.0
2015-02-24 13:00:00,29.91,29.98,29.82,29.96,43800.0,29.91,29.98,29.82,29.96,43800.0
2015-02-24 13:30:00,29.96,30.01,29.93,29.94,80900.0,29.96,30.01,29.93,29.94,80900.0
2015-02-24 14:00:00,29.95,30.04,29.94,29.99,79500.0,29.95,30.04,29.94,29.99,79500.0
2015-02-24 14:30:00,29.99,30.04,29.95,29.99,92200.0,29.99,30.04,29.95,29.99,92200.0
2015-02-24 15:00:00,29.99,30.02,29.98,29.99,84400.0,29.99,30.02,29.98,29.99,84400.0
2015-02-24 15:30:00,29.98,30.1,29.91,29.95,174600.0,29.98,30.1,29.91,29.95,174600.0
2015-02-25 09:30:00,29.88,30.08,29.87,30.01,32300.0,29.88,30.08,29.87,30.01,32300.0
2015-02-25 10:00:00,30.02,30.45,29.99,30.44,55100.0,30.02,30.45,29.99,30.44,55100.0
2015-02-25 10:30:00,30.43,30.58,30.41,30.52,52600.0,30.43,30.58,30.41,30.52,52600.0
2015-02-25 11:00:00,30.52,30.53,30.44,30.48,35800.0,30.52,30.53,30.44,30.48,35800.0
2015-02-25 11:30:00,30.47,30.47,30.3,30.41,21800.0,30.47,30.47,30.3,30.41,21800.0
2015-02-25 12:00:00,30.36,30.46,30.36,30.44,15500.0,30.36,30.46,30.36,30.44,15500.0
2015-02-25 12:30:00,30.4,30.53,30.37,30.45,23800.0,30.4,30.53,30.37,30.45,23800.0
2015-02-25 13:00:00,30.45,30.46,30.32,30.35,18600.0,30.45,30.46,30.32,30.35,18600.0
2015-02-25 13:30:00,30.35,30.47,30.35,30.47,12800.0,30.35,30.47,30.35,30.47,12800.0
2015-02-25 14:00:00,30.47,30.57,30.47,30.52,42500.0,30.47,30.57,30.47,30.52,42500.0
2015-02-25 14:30:00,30.51,30.52,30.13,30.39,41000.0,30.51,30.52,30.13,30.39,41000.0
2015-02-25 15:00:00,30.4,30.4,30.29,30.31,15700.0,30.4,30.4,30.29,30.31,15700.0
2015-02-25 15:30:00,30.31,30.33,30.22,30.3,63100.0,30.31,30.33,30.22,30.3,63100.0
2015-02-26 09:30:00,30.75,30.95,30.53,30.53,116000.0,30.75,30.95,30.53,30.53,116000.0
2015-02-26 10:00:00,30.53,30.91,30.34,30.91,96100.0,30.53,30.91,30.34,30.91,96100.0
2015-02-26 10:30:00,30.9,31.48,30.87,31.39,123000.0,30.9,31.48,30.87,31.39,123000.0
2015-02-26 11:00:00,31.36,31.64,31.26,31.28,122700.0,31.36,31.64,31.26,31.28,122700.0
2015-02-26 11:30:00,31.29,31.5,31.15,31.37,64300.0,31.29,31.5,31.15,31.37,64300.0
2015-02-26 12:00:00,31.37,31.46,31.18,31.22,33400.0,31.37,31.46,31.18,31.22,33400.0
2015-02-26 12:30:00,31.2,31.44,31.2,31.34,26600.0,31.2,31.44,31.2,31.34,26600.0
2015-02-26 13:00:00,31.35,31.47,31.34,31.44,28200.0,31.35,31.47,31.34,31.44,28200.0
2015-02-26 13:30:00,31.43,31.46,31.32,31.33,34300.0,31.43,31.46,31.32,31.33,34300.0
2015-02-26 14:00:00,31.34,31.38,31.26,31.38,57500.0,31.34,31.38,31.26,31.38,57500.0
2015-02-26 14:30:00,31.36,31.37,31.1,31.12,31700.0,31.36,31.37,31.1,31.12,31700.0
2015-02-26 15:00:00,31.13,31.25,31.03,31.25,50800.0,31.13,31.25,31.03,31.25,50800.0
2015-02-26 15:30:00,31.25,31.55,31.22,31.45,243400.0,31.25,31.55,31.22,31.45,243400.0
2015-02-27 09:30:00,31.46,31.54,31.06,31.08,51200.0,31.46,31.54,31.06,31.08,51200.0
2015-02-27 10:00:00,31.09,31.13,30.7,30.79,33200.0,31.09,31.13,30.7,30.79,33200.0
2015-02-27 10:30:00,30.79,30.97,30.72,30.94,36100.0,30.79,30.97,30.72,30.94,36100.0
2015-02-27 11:00:00,30.94,30.94,30.77,30.79,14100.0,30.94,30.94,30.77,30.79,14100.0
2015-02-27 11:30:00,30.79,30.92,30.77,30.8,23000.0,30.79,30.92,30.77,30.8,23000.0
2015-02-27 12:00:00,30.8,30.87,30.77,30.79,13300.0,30.8,30.87,30.77,30.79,13300.0
2015-02-27 12:30:00,30.81,30.85,30.77,30.8,14400.0,30.81,30.85,30.77,30.8,14400.0
2015-02-27 13:00:00,30.82,30.82,30.56,30.62,32700.0,30.82,30.82,30.56,30.62,32700.0
2015-02-27 13:30:00,30.61,30.69,30.51,30.69,24100.0,30.61,30.69,30.51,30.69,24100.0
2015-02-27 14:00:00,30.71,30.92,30.7,30.85,40200.0,30.71,30.92,30.7,30.85,40200.0
2015-02-27 14:30:00,30.89,30.89,30.71,30.74,23100.0,30.89,30.89,30.71,30.74,23100.0
2015-02-27 15:00:00,30.77,30.77,30.63,30.67,30300.0,30.77,30.77,30.63,30.67,30300.0
2015-02-27 15:30:00,30.68,30.95,30.68,30.86,96400.0,30.68,30.95,30.68,30.86,96400.0
2015-03-02 09:30:00,30.87,31.01,30.62,30.97,70600.0,30.87,31.01,30.62,30.97,70600.0
2015-03-02 10:00:00,30.96,31.25,30.95,31.17,88100.0,30.96,31.25,30.95,31.17,88100.0
2015-03-02 10:30:00,31.17,31.29,31.08,31.13,47300.0,31.17,31.29,31.08,31.13,47300.0
2015-03-02 11:00:00,31.13,31.33,31.13,31.2,84800.0,31.13,31.33,31.13,31.2,84800.0
2015-03-02 11:30:00,31.2,31.35,31.15,31.15,48700.0,31.2,31.35,31.15,31.15,48700.0
2015-03-02 12:00:00,31.18,31.18,30.76,30.96,52000.0,31.18,31.18,30.76,30.96,52000.0
2015-03-02 12:30:00,30.98,31.21,30.94,31.18,51400.0,30.98,31.21,30.94,31.18,51400.0
2015-03-02 13:00:00,31.15,31.18,30.81,30.81,31300.0,31.15,31.18,30.81,30.81,31300.0
2015-03-02 13:30:00,30.83,31.1,30.81,31.03,43100.0,30.83,31.1,30.81,31.03,43100.0
2015-03-02 14:00:00,31.02,31.05,30.92,30.99,26400.0,31.02,31.05,30.92,30.99,26400.0
2015-03-02 14:30:00,30.97,31.12,30.95,30.98,36800.0,30.97,31.12,30.95,30.98,36800.0
2015-03-02 15:00:00,30.98,31.01,30.89,30.97,49600.0,30.98,31.01,30.89,30.97,49600.0
2015-03-02 15:30:00,30.97,31.02,30.96,31.0,164400.0,30.97,31.02,30.96,31.0,164400.0
2015-03-03 09:30:00,30.93,31.11,30.76,31.0,103100.0,30.93,31.11,30.76,31.0,103100.0
2015-03-03 10:00:00,30.97,31.1,30.83,31.08,62300.0,30.97,31.1,30.83,31.08,62300.0
2015-03-03 10:30:00,31.07,31.27,31.06,31.21,104900.0,31.07,31.27,31.06,31.21,104900.0
2015-03-03 11:00:00,31.22,31.25,31.09,31.1,74300.0,31.22,31.25,31.09,31.1,74300.0
2015-03-03 11:30:00,31.1,31.18,30.94,31.03,67800.0,31.1,31.18,30.94,31.03,67800.0
2015-03-03 12:00:00,31.03,31.08,30.99,31.03,39000.0,31.03,31.08,30.99,31.03,39000.0
2015-03-03 12:30:00,31.05,31.13,31.0,31.06,43300.0,31.05,31.13,31.0,31.06,43300.0
2015-03-03 13:00:00,31.05,31.22,31.03,31.2,65100.0,31.05,31.22,31.03,31.2,65100.0
2015-03-03 13:30:00,31.23,32.38,31.21,32.3,414100.0,31.23,32.38,31.21,32.3,414100.0
2015-03-03 14:00:00,32.29,32.77,32.21,32.74,601500.0,32.29,32.77,32.21,32.74,601500.0
2015-03-03 14:30:00,32.72,33.1,32.61,32.69,489300.0,32.72,33.1,32.61,32.69,489300.0
2015-03-03 15:00:00,32.67,32.78,32.33,32.35,591100.0,32.67,32.78,32.33,32.35,591100.0
2015-03-03 15:30:00,32.34,32.73,32.27,32.68,831800.0,32.34,32.73,32.27,32.68,831800.0
2015-03-04 09:30:00,27.7,27.75,24.91,25.3,5785100.0,27.7,27.75,24.91,25.3,5785100.0
2015-03-04 10:00:00,25.3,25.5,24.42,24.81,3401300.0,25.3,25.5,24.42,24.81,3401300.0
2015-03-04 10:30:00,24.81,25.33,24.6,25.22,1443900.0,24.81,25.33,24.6,25.22,1443900.0
2015-03-04 11:00:00,25.2,25.53,25.05,25.39,951500.0,25.2,25.53,25.05,25.39,951500.0
2015-03-04 11:30:00,25.39,25.67,25.27,25.4,943800.0,25.39,25.67,25.27,25.4,943800.0
2015-03-04 12:00:00,25.41,25.88,25.37,25.8,1025500.0,25.41,25.88,25.37,25.8,1025500.0
2015-03-04 12:30:00,25.8,25.83,25.35,25.44,417600.0,25.8,25.83,25.35,25.44,417600.0
2015-03-04 13:00:00,25.45,25.65,25.22,25.44,553300.0,25.45,25.65,25.22,25.44,553300.0
2015-03-04 13:30:00,25.44,26.08,25.36,25.86,608300.0,25.44,26.08,25.36,25.86,608300.0
2015-03-04 14:00:00,25.86,26.14,25.6,25.75,632000.0,25.86,26.14,25.6,25.75,632000.0
2015-03-04 14:30:00,25.72,25.89,25.48,25.6,357900.0,25.72,25.89,25.48,25.6,357900.0
2015-03-04 15:00:00,25.59,25.99,25.38,25.73,572300.0,25.59,25.99,25.38,25.73,572300.0
2015-03-04 15:30:00,25.73,25.9,25.28,25.73,1343900.0,25.73,25.9,25.28,25.73,1343900.0
2015-03-05 09:30:00,25.9,25.9,24.9,25.0,768400.0,25.9,25.9,24.9,25.0,768400.0
2015-03-05 10:00:00,24.99,25.15,24.74,24.9,736800.0,24.99,25.15,24.74,24.9,736800.0
2015-03-05 10:30:00,24.91,25.1,24.8,25.08,336600.0,24.91,25.1,24.8,25.08,336600.0
2015-03-05 11:00:00,25.08,25.19,24.9,25.08,335000.0,25.08,25.19,24.9,25.08,335000.0
2015-03-05 11:30:00,25.08,25.5,25.07,25.41,517600.0,25.08,25.5,25.07,25.41,517600.0
2015-03-05 12:00:00,25.41,25.49,25.01,25.1,423500.0,25.41,25.49,25.01,25.1,423500.0
2015-03-05 12:30:00,25.11,25.36,25.09,25.35,349700.0,25.11,25.36,25.09,25.35,349700.0
2015-03-05 13:00:00,25.35,25.6,25.23,25.33,245600.0,25.35,25.6,25.23,25.33,245600.0
2015-03-05 13:30:00,25.33,25.45,25.16,25.37,285500.0,25.33,25.45,25.16,25.37,285500.0
2015-03-05 14:00:00,25.36,25.42,24.92,24.97,346500.0,25.36,25.42,24.92,24.97,346500.0
2015-03-05 14:30:00,24.92,25.06,24.88,24.94,263300.0,24.92,25.06,24.88,24.94,263300.0
2015-03-05 15:00:00,24.95,25.01,24.76,24.77,320400.0,24.95,25.01,24.76,24.77,320400.0
2015-03-05 15:30:00,24.77,24.9,24.71,24.72,589800.0,24.77,24.9,24.71,24.72,589800.0
2015-03-06 09:30:00,24.71,25.25,24.7,24.99,441200.0,24.71,25.25,24.7,24.99,441200.0
2015-03-06 10:00:00,24.99,25.0,24.76,24.84,227100.0,24.99,25.0,24.76,24.84,227100.0
2015-03-06 10:30:00,24.83,24.84,24.55,24.71,332100.0,24.83,24.84,24.55,24.71,332100.0
2015-03-06 11:00:00,24.71,24.79,24.69,24.75,123600.0,24.71,24.79,24.69,24.75,123600.0
2015-03-06 11:30:00,24.74,24.8,24.6,24.78,344700.0,24.74,24.8,24.6,24.78,344700.0
2015-03-06 12:00:00,24.79,24.87,24.74,24.86,404200.0,24.79,24.87,24.74,24.86,404200.0
2015-03-06 12:30:00,24.86,24.97,24.84,24.91,104100.0,24.86,24.97,24.84,24.91,104100.0
2015-03-06 13:00:00,24.9,24.93,24.84,24.85,71300.0,24.9,24.93,24.84,24.85,71300.0
2015-03-06 13:30:00,24.86,24.9,24.7,24.72,157500.0,24.86,24.9,24.7,24.72,157500.0
2015-03-06 14:00:00,24.74,24.88,24.59,24.77,277800.0,24.74,24.88,24.59,24.77,277800.0
2015-03-06 14:30:00,24.78,24.86,24.66,24.68,211000.0,24.78,24.86,24.66,24.68,211000.0
2015-03-06 15:00:00,24.68,24.72,24.42,24.53,231400.0,24.68,24.72,24.42,24.53,231400.0
2015-03-06 15:30:00,24.54,24.67,24.51,24.62,363400.0,24.54,24.67,24.51,24.62,363400.0
2015-03-09 09:30:00,24.56,24.76,24.42,24.76,166400.0,24.56,24.76,24.42,24.76,166400.0
2015-03-09 10:00:00,24.77,24.94,24.75,24.91,150100.0,24.77,24.94,24.75,24.91,150100.0
2015-03-09 10:30:00,24.9,24.98,24.69,24.7,136800.0,24.9,24.98,24.69,24.7,136800.0
2015-03-09 11:00:00,24.68,24.81,24.55,24.77,226300.0,24.68,24.81,24.55,24.77,226300.0
2015-03-09 11:30:00,24.77,24.9,24.64,24.88,168500.0,24.77,24.9,24.64,24.88,168500.0
2015-03-09 12:00:00,24.86,24.86,24.7,24.76,133200.0,24.86,24.86,24.7,24.76,133200.0
2015-03-09 12:30:00,24.76,24.93,24.76,24.9,105000.0,24.76,24.93,24.76,24.9,105000.0
2015-03-09 13:00:00,24.9,24.97,24.85,24.88,105300.0,24.9,24.97,24.85,24.88,105300.0
2015-03-09 13:30:00,24.88,24.96,24.86,24.88,115600.0,24.88,24.96,24.86,24.88,115600.0
2015-03-09 14:00:00,24.88,24.91,24.79,24.83,219700.0,24.88,24.91,24.79,24.83,219700.0
2015-03-09 14:30:00,24.83,24.85,24.51,24.51,203700.0,24.83,24.85,24.51,24.51,203700.0
2015-03-09 15:00:00,24.53,24.76,24.53,24.72,110600.0,24.53,24.76,24.53,24.72,110600.0
2015-03-09 15:30:00,24.71,24.85,24.68,24.8,335700.0,24.71,24.85,24.68,24.8,335700.0
2015-03-10 09:30:00,24.59,24.7,24.25,24.64,157700.0,24.59,24.7,24.25,24.64,157700.0
2015-03-10 10:00:00,24.68,24.68,24.34,24.47,157900.0,24.68,24.68,24.34,24.47,157900.0
2015-03-10 10:30:00,24.48,24.49,24.2,24.34,102100.0,24.48,24.49,24.2,24.34,102100.0
2015-03-10 11:00:00,24.3,24.38,24.3,24.37,94600.0,24.3,24.38,24.3,24.37,94600.0
2015-03-10 11:30:00,24.37,24.37,24.08,24.26,163400.0,24.37,24.37,24.08,24.26,163400.0
2015-03-10 12:00:00,24.27,24.38,24.25,24.33,98100.0,24.27,24.38,24.25,24.33,98100.0
2015-03-10 12:30:00,24.32,24.33,24.15,24.22,76800.0,24.32,24.33,24.15,24.22,76800.0
2015-03-10 13:00:00,24.21,24.25,24.1,24.1,76100.0,24.21,24.25,24.1,24.1,76100.0
2015-03-10 13:30:00,24.11,24.21,24.09,24.13,80000.0,24.11,24.21,24.09,24.13,80000.0
2015-03-10 14:00:00,24.15,24.15,23.98,24.02,127700.0,24.15,24.15,23.98,24.02,127700.0
2015-03-10 14:30:00,24.03,24.12,23.99,23.99,126700.0,24.03,24.12,23.99,23.99,126700.0
2015-03-10 15:00:00,23.99,24.02,23.82,23.87,203800.0,23.99,24.02,23.82,23.87,203800.0
2015-03-10 15:30:00,23.87,24.37,23.86,24.26,415800.0,23.87,24.37,23.86,24.26,415800.0
2015-03-11 09:30:00,24.25,24.25,23.87,24.13,70700.0,24.25,24.25,23.87,24.13,70700.0
2015-03-11 10:00:00,24.12,24.16,23.99,24.03,92000.0,24.12,24.16,23.99,24.03,92000.0
2015-03-11 10:30:00,24.02,24.11,23.99,24.06,93000.0,24.02,24.11,23.99,24.06,93000.0
2015-03-11 11:00:00,24.07,24.18,24.03,24.17,64200.0,24.07,24.18,24.03,24.17,64200.0
2015-03-11 11:30:00,24.17,24.31,24.14,24.14,64800.0,24.17,24.31,24.14,24.14,64800.0
2015-03-11 12:00:00,24.15,24.17,24.0,24.04,47200.0,24.15,24.17,24.0,24.04,47200.0
2015-03-11 12:30:00,24.03,24.16,23.99,24.06,72800.0,24.03,24.16,23.99,24.06,72800.0
2015-03-11 13:00:00,24.07,24.23,24.04,24.2,68900.0,24.07,24.23,24.04,24.2,68900.0
2015-03-11 13:30:00,24.2,24.25,24.14,24.23,53900.0,24.2,24.25,24.14,24.23,53900.0
2015-03-11 14:00:00,24.23,24.44,24.23,24.38,70900.0,24.23,24.44,24.23,24.38,70900.0
2015-03-11 14:30:00,24.38,24.46,24.37,24.41,46100.0,24.38,24.46,24.37,24.41,46100.0
2015-03-11 15:00:00,24.42,24.48,24.25,24.34,148800.0,24.42,24.48,24.25,24.34,148800.0
2015-03-11 15:30:00,24.33,24.45,24.32,24.4,190800.0,24.33,24.45,24.32,24.4,190800.0
2015-03-12 09:30:00,24.39,24.81,24.28,24.75,68400.0,24.39,24.81,24.28,24.75,68400.0
2015-03-12 10:00:00,24.75,24.92,24.61,24.88,66500.0,24.75,24.92,24.61,24.88,66500.0
2015-03-12 10:30:00,24.88,25.08,24.78,24.97,109500.0,24.88,25.08,24.78,24.97,109500.0
2015-03-12 11:00:00,24.99,25.08,24.84,25.08,134200.0,24.99,25.08,24.84,25.08,134200.0
2015-03-12 11:30:00,25.09,25.44,25.08,25.22,142500.0,25.09,25.44,25.08,25.22,142500.0
2015-03-12 12:00:00,25.21,25.23,24.94,25.01,97500.0,25.21,25.23,24.94,25.01,97500.0
2015-03-12 12:30:00,25.01,25.07,24.98,25.06,63700.0,25.01,25.07,24.98,25.06,63700.0
2015-03-12 13:00:00,25.06,25.08,25.0,25.05,46000.0,25.06,25.08,25.0,25.05,46000.0
2015-03-12 13:30:00,25.05,25.26,25.04,25.13,63400.0,25.05,25.26,25.04,25.13,63400.0
2015-03-12 14:00:00,25.12,25.17,25.06,25.1,52000.0,25.12,25.17,25.06,25.1,52000.0
2015-03-12 14:30:00,25.09,25.16,25.07,25.15,77400.0,25.09,25.16,25.07,25.15,77400.0
2015-03-12 15:00:00,25.16,25.19,24.91,24.96,64200.0,25.16,25.19,24.91,24.96,64200.0
2015-03-12 15:30:00,24.99,25.05,24.92,24.95,174200.0,24.99,25.05,24.92,24.95,174200.0
2015-03-13 09:30:00,24.96,25.18,24.8,25.08,78400.0,24.96,25.18,24.8,25.08,78400.0
2015-03-13 10:00:00,25.08,25.28,24.95,25.2,113000.0,25.08,25.28,24.95,25.2,113000.0
2015-03-13 10:30:00,25.22,25.27,25.01,25.04,73600.0,25.22,25.27,25.01,25.04,73600.0
2015-03-13 11:00:00,25.04,25.4,25.0,25.19,91700.0,25.04,25.4,25.0,25.19,91700.0
2015-03-13 11:30:00,25.18,25.2,24.93,25.1,43700.0,25.18,25.2,24.93,25.1,43700.0
2015-03-13 12:00:00,25.07,25.19,24.99,25.0,50500.0,25.07,25.19,24.99,25.0,50500.0
2015-03-13 12:30:00,25.0,25.06,24.9,24.96,38700.0,25.0,25.06,24.9,24.96,38700.0
2015-03-13 13:00:00,24.95,25.07,24.91,25.03,64300.0,24.95,25.07,24.91,25.03,64300.0
2015-03-13 13:30:00,25.03,25.04,24.99,25.03,45300.0,25.03,25.04,24.99,25.03,45300.0
2015-03-13 14:00:00,25.01,25.02,24.91,24.94,33900.0,25.01,25.02,24.91,24.94,33900.0
2015-03-13 14:30:00,24.95,24.98,24.75,24.9,56200.0,24.95,24.98,24.75,24.9,56200.0
2015-03-13 15:00:00,24.92,24.98,24.89,24.93,54000.0,24.92,24.98,24.89,24.93,54000.0
2015-03-13 15:30:00,24.92,24.98,24.79,24.87,136700.0,24.92,24.98,24.79,24.87,136700.0
2015-03-16 09:30:00,24.96,25.03,24.73,24.87,64800.0,24.96,25.03,24.73,24.87,64800.0
2015-03-16 10:00:00,24.86,25.04,24.83,24.98,55500.0,24.86,25.04,24.83,24.98,55500.0
2015-03-16 10:30:00,24.96,25.05,24.83,25.03,50300.0,24.96,25.05,24.83,25.03,50300.0
2015-03-16 11:00:00,25.02,25.05,25.0,25.01,29300.0,25.02,25.05,25.0,25.01,29300.0
2015-03-16 11:30:00,25.01,25.08,24.92,24.95,27600.0,25.01,25.08,24.92,24.95,27600.0
2015-03-16 12:00:00,24.95,24.95,24.74,24.9,49800.0,24.95,24.95,24.74,24.9,49800.0
2015-03-16 12:30:00,24.89,25.09,24.88,25.09,54700.0,24.89,25.09,24.88,25.09,54700.0
2015-03-16 13:00:00,25.07,25.1,25.0,25.08,35000.0,25.07,25.1,25.0,25.08,35000.0
2015-03-16 13:30:00,25.07,25.08,24.94,24.94,27300.0,25.07,25.08,24.94,24.94,27300.0
2015-03-16 14:00:00,24.94,25.07,24.92,24.99,32700.0,24.94,25.07,24.92,24.99,32700.0
2015-03-16 14:30:00,25.0,25.03,24.95,24.98,39900.0,25.0,25.03,24.95,24.98,39900.0
2015-03-16 15:00:00,24.99,25.0,24.88,24.96,82000.0,24.99,25.0,24.88,24.96,82000.0
2015-03-16 15:30:00,24.96,24.97,24.89,24.93,110400.0,24.96,24.97,24.89,24.93,110400.0
2015-03-17 09:30:00,25.9,27.06,25.69,26.9,713700.0,25.9,27.06,25.69,26.9,713700.0
2015-03-17 10:00:00,26.9,27.27,26.66,27.25,335600.0,26.9,27.27,26.66,27.25,335600.0
2015-03-17 10:30:00,27.25,27.49,26.99,27.45,272500.0,27.25,27.49,26.99,27.45,272500.0
2015-03-17 11:00:00,27.46,27.65,27.1,27.61,267900.0,27.46,27.65,27.1,27.61,267900.0
2015-03-17 11:30:00,27.61,27.84,27.47,27.81,175400.0,27.61,27.84,27.47,27.81,175400.0
2015-03-17 12:00:00,27.81,28.0,27.62,27.64,210400.0,27.81,28.0,27.62,27.64,210400.0
2015-03-17 12:30:00,27.68,27.81,27.6,27.73,98800.0,27.68,27.81,27.6,27.73,98800.0
2015-03-17 13:00:00,27.73,27.76,27.59,27.71,138700.0,27.73,27.76,27.59,27.71,138700.0
2015-03-17 13:30:00,27.69,27.79,27.6,27.66,85500.0,27.69,27.79,27.6,27.66,85500.0
2015-03-17 14:00:00,27.63,27.72,27.42,27.43,113300.0,27.63,27.72,27.42,27.43,113300.0
2015-03-17 14:30:00,27.42,27.79,27.39,27.78,136000.0,27.42,27.79,27.39,27.78,136000.0
2015-03-17 15:00:00,27.78,27.85,27.7,27.76,149400.0,27.78,27.85,27.7,27.76,149400.0
2015-03-17 15:30:00,27.76,27.76,27.46,27.73,445400.0,27.76,27.76,27.46,27.73,445400.0
2015-03-18 09:30:00,27.52,27.74,27.0,27.72,165900.0,27.52,27.74,27.0,27.72,165900.0
2015-03-18 10:00:00,27.71,27.75,27.49,27.59,112400.0,27.71,27.75,27.49,27.59,112400.0
2015-03-18 10:30:00,27.59,27.66,27.44,27.51,136200.0,27.59,27.66,27.44,27.51,136200.0
2015-03-18 11:00:00,27.5,27.61,27.49,27.51,52800.0,27.5,27.61,27.49,27.51,52800.0
2015-03-18 11:30:00,27.51,27.57,27.49,27.55,52200.0,27.51,27.57,27.49,27.55,52200.0
2015-03-18 12:00:00,27.56,27.58,27.48,27.5,63300.0,27.56,27.58,27.48,27.5,63300.0
2015-03-18 12:30:00,27.5,27.56,27.49,27.51,63800.0,27.5,27.56,27.49,27.51,63800.0
2015-03-18 13:00:00,27.5,27.57,27.45,27.47,69400.0,27.5,27.57,27.45,27.47,69400.0
2015-03-18 13:30:00,27.47,27.57,27.35,27.5,81000.0,27.47,27.57,27.35,27.5,81000.0
2015-03-18 14:00:00,27.48,27.78,27.48,27.59,135600.0,27.48,27.78,27.48,27.59,135600.0
2015-03-18 14:30:00,27.59,27.68,27.51,27.51,101700.0,27.59,27.68,27.51,27.51,101700.0
2015-03-18 15:00:00,27.52,27.7,27.48,27.69,90100.0,27.52,27.7,27.48,27.69,90100.0
2015-03-18 15:30:00,27.69,27.7,27.44,27.49,233900.0,27.69,27.7,27.44,27.49,233900.0
2015-03-19 09:30:00,27.89,28.05,27.55,27.81,195900.0,27.89,28.05,27.55,27.81,195900.0
2015-03-19 10:00:00,27.81,27.9,27.4,27.43,85200.0,27.81,27.9,27.4,27.43,85200.0
2015-03-19 10:30:00,27.44,27.54,27.34,27.49,61800.0,27.44,27.54,27.34,27.49,61800.0
2015-03-19 11:00:00,27.5,27.52,27.33,27.34,43800.0,27.5,27.52,27.33,27.34,43800.0
2015-03-19 11:30:00,27.34,27.48,27.26,27.44,45400.0,27.34,27.48,27.26,27.44,45400.0
2015-03-19 12:00:00,27.45,27.55,27.45,27.51,37600.0,27.45,27.55,27.45,27.51,37600.0
2015-03-19 12:30:00,27.52,27.55,27.43,27.51,44600.0,27.52,27.55,27.43,27.51,44600.0
2015-03-19 13:00:00,27.51,27.57,27.5,27.55,54000.0,27.51,27.57,27.5,27.55,54000.0
2015-03-19 13:30:00,27.56,27.59,27.52,27.56,67100.0,27.56,27.59,27.52,27.56,67100.0
2015-03-19 14:00:00,27.56,27.78,27.56,27.68,59200.0,27.56,27.78,27.56,27.68,59200.0
2015-03-19 14:30:00,27.69,27.74,27.68,27.7,49200.0,27.69,27.74,27.68,27.7,49200.0
2015-03-19 15:00:00,27.7,27.87,27.7,27.79,82600.0,27.7,27.87,27.7,27.79,82600.0
2015-03-19 15:30:00,27.82,28.0,27.81,27.92,213500.0,27.82,28.0,27.81,27.92,213500.0
2015-03-20 09:30:00,27.8,28.0,27.51,27.54,116200.0,27.8,28.0,27.51,27.54,116200.0
2015-03-20 10:00:00,27.56,27.56,27.33,27.39,113200.0,27.56,27.56,27.33,27.39,113200.0
2015-03-20 10:30:00,27.38,27.52,27.25,27.4,87900.0,27.38,27.52,27.25,27.4,87900.0
2015-03-20 11:00:00,27.4,27.55,27.38,27.49,71200.0,27.4,27.55,27.38,27.49,71200.0
2015-03-20 11:30:00,27.49,27.65,27.38,27.44,87700.0,27.49,27.65,27.38,27.44,87700.0
2015-03-20 12:00:00,27.44,27.45,27.33,27.4,44300.0,27.44,27.45,27.33,27.4,44300.0
2015-03-20 12:30:00,27.42,27.5,27.38,27.47,65200.0,27.42,27.5,27.38,27.47,65200.0
2015-03-20 13:00:00,27.46,27.5,27.39,27.4,42400.0,27.46,27.5,27.39,27.4,42400.0
2015-03-20 13:30:00,27.41,27.59,27.41,27.41,70300.0,27.41,27.59,27.41,27.41,70300.0
2015-03-20 14:00:00,27.41,27.47,27.39,27.42,88000.0,27.41,27.47,27.39,27.42,88000.0
2015-03-20 14:30:00,27.43,27.49,27.4,27.46,72500.0,27.43,27.49,27.4,27.46,72500.0
2015-03-20 15:00:00,27.46,27.5,27.33,27.45,187200.0,27.46,27.5,27.33,27.45,187200.0
2015-03-20 15:30:00,27.45,27.5,27.27,27.28,318700.0,27.45,27.5,27.27,27.28,318700.0
2015-03-23 09:30:00,27.27,27.31,26.59,26.75,173400.0,27.27,27.31,26.59,26.75,173400.0
2015-03-23 10:00:00,26.77,27.15,26.76,27.12,50600.0,26.77,27.15,26.76,27.12,50600.0
2015-03-23 10:30:00,27.11,27.12,26.8,26.86,52800.0,27.11,27.12,26.8,26.86,52800.0
2015-03-23 11:00:00,26.86,26.88,26.72,26.73,45100.0,26.86,26.88,26.72,26.73,45100.0
2015-03-23 11:30:00,26.75,26.78,26.62,26.62,60000.0,26.75,26.78,26.62,26.62,60000.0
2015-03-23 12:00:00,26.63,26.63,26.35,26.37,91500.0,26.63,26.63,26.35,26.37,91500.0
2015-03-23 12:30:00,26.38,26.56,26.33,26.34,54300.0,26.38,26.56,26.33,26.34,54300.0
2015-03-23 13:00:00,26.34,26.37,26.25,26.37,88900.0,26.34,26.37,26.25,26.37,88900.0
2015-03-23 13:30:00,26.36,26.36,26.21,26.36,111700.0,26.36,26.36,26.21,26.36,111700.0
2015-03-23 14:00:00,26.37,26.71,26.36,26.62,103200.0,26.37,26.71,26.36,26.62,103200.0
2015-03-23 14:30:00,26.63,26.63,26.47,26.56,49700.0,26.63,26.63,26.47,26.56,49700.0
2015-03-23 15:00:00,26.56,26.56,26.23,26.46,83600.0,26.56,26.56,26.23,26.46,83600.0
2015-03-23 15:30:00,26.46,26.54,26.36,26.38,166100.0,26.46,26.54,26.36,26.38,166100.0
2015-03-24 09:30:00,26.37,26.44,26.08,26.3,57000.0,26.37,26.44,26.08,26.3,57000.0
2015-03-24 10:00:00,26.25,26.65,26.22,26.62,54800.0,26.25,26.65,26.22,26.62,54800.0
2015-03-24 10:30:00,26.63,26.74,26.43,26.51,41000.0,26.63,26.74,26.43,26.51,41000.0
2015-03-24 11:00:00,26.51,26.65,26.49,26.64,40700.0,26.51,26.65,26.49,26.64,40700.0
2015-03-24 11:30:00,26.64,26.69,26.63,26.65,37000.0,26.64,26.69,26.63,26.65,37000.0
2015-03-24 12:00:00,26.65,26.85,26.65,26.73,43400.0,26.65,26.85,26.65,26.73,43400.0
2015-03-24 12:30:00,26.72,26.95,26.72,26.93,36300.0,26.72,26.95,26.72,26.93,36300.0
2015-03-24 13:00:00,26.9,27.05,26.89,27.0,77100.0,26.9,27.05,26.89,27.0,77100.0
2015-03-24 13:30:00,26.96,27.09,26.96,27.04,58300.0,26.96,27.09,26.96,27.04,58300.0
2015-03-24 14:00:00,27.02,27.09,27.0,27.04,51400.0,27.02,27.09,27.0,27.04,51400.0
2015-03-24 14:30:00,27.04,27.18,27.01,27.17,59300.0,27.04,27.18,27.01,27.17,59300.0
2015-03-24 15:00:00,27.17,27.27,27.16,27.26,105200.0,27.17,27.27,27.16,27.26,105200.0
2015-03-24 15:30:00,27.25,27.29,27.19,27.22,168500.0,27.25,27.29,27.19,27.22,168500.0
2015-03-25 09:30:00,27.23,27.28,26.57,26.68,103400.0,27.23,27.28,26.57,26.68,103400.0
2015-03-25 10:00:00,26.69,26.94,26.64,26.73,42200.0,26.69,26.94,26.64,26.73,42200.0
2015-03-25 10:30:00,26.72,26.75,26.5,26.6,35200.0,26.72,26.75,26.5,26.6,35200.0
2015-03-25 11:00:00,26.61,26.63,26.48,26.62,31600.0,26.61,26.63,26.48,26.62,31600.0
2015-03-25 11:30:00,26.59,26.6,26.45,26.56,66800.0,26.59,26.6,26.45,26.56,66800.0
2015-03-25 12:00:00,26.57,26.57,26.19,26.29,49100.0,26.57,26.57,26.19,26.29,49100.0
2015-03-25 12:30:00,26.28,26.3,26.12,26.27,44700.0,26.28,26.3,26.12,26.27,44700.0
2015-03-25 13:00:00,26.28,26.3,26.13,26.19,38600.0,26.28,26.3,26.13,26.19,38600.0
2015-03-25 13:30:00,26.18,26.18,25.86,25.93,114600.0,26.18,26.18,25.86,25.93,114600.0
2015-03-25 14:00:00,25.93,26.01,25.9,25.96,69900.0,25.93,26.01,25.9,25.96,69900.0
2015-03-25 14:30:00,25.96,25.96,25.89,25.91,84700.0,25.96,25.96,25.89,25.91,84700.0
2015-03-25 15:00:00,25.9,25.91,25.59,25.7,92300.0,25.9,25.91,25.59,25.7,92300.0
2015-03-25 15:30:00,25.67,25.78,25.55,25.69,239100.0,25.67,25.78,25.55,25.69,239100.0
2015-03-26 09:30:00,25.55,25.86,25.21,25.26,126400.0,25.55,25.86,25.21,25.26,126400.0
2015-03-26 10:00:00,25.34,25.66,25.27,25.61,53000.0,25.34,25.66,25.27,25.61,53000.0
2015-03-26 10:30:00,25.61,25.88,25.6,25.81,31300.0,25.61,25.88,25.6,25.81,31300.0
2015-03-26 11:00:00,25.82,25.86,25.48,25.61,40600.0,25.82,25.86,25.48,25.61,40600.0
2015-03-26 11:30:00,25.6,25.71,25.48,25.55,47200.0,25.6,25.71,25.48,25.55,47200.0
2015-03-26 12:00:00,25.56,25.63,25.31,25.32,57400.0,25.56,25.63,25.31,25.32,57400.0
2015-03-26 12:30:00,25.32,25.61,25.32,25.5,22000.0,25.32,25.61,25.32,25.5,22000.0
2015-03-26 13:00:00,25.48,25.61,25.39,25.5,38400.0,25.48,25.61,25.39,25.5,38400.0
2015-03-26 13:30:00,25.48,25.76,25.48,25.63,31600.0,25.48,25.76,25.48,25.63,31600.0
2015-03-26 14:00:00,25.61,25.61,25.44,25.47,76200.0,25.61,25.61,25.44,25.47,76200.0
2015-03-26 14:30:00,25.48,25.49,25.36,25.42,39900.0,25.48,25.49,25.36,25.42,39900.0
2015-03-26 15:00:00,25.41,25.45,25.31,25.32,49400.0,25.41,25.45,25.31,25.32,49400.0
2015-03-26 15:30:00,25.32,25.45,25.21,25.37,129500.0,25.32,25.45,25.21,25.37,129500.0
2015-03-27 09:30:00,25.24,25.6,25.01,25.5,69000.0,25.24,25.6,25.01,25.5,69000.0
2015-03-27 10:00:00,25.5,25.63,25.14,25.44,58300.0,25.5,25.63,25.14,25.44,58300.0
2015-03-27 10:30:00,25.44,25.48,25.2,25.4,21500.0,25.44,25.48,25.2,25.4,21500.0
2015-03-27 11:00:00,25.38,25.4,25.21,25.25,24900.0,25.38,25.4,25.21,25.25,24900.0
2015-03-27 11:30:00,25.26,25.47,25.25,25.43,50100.0,25.26,25.47,25.25,25.43,50100.0
2015-03-27 12:00:00,25.41,25.52,25.37,25.4,15900.0,25.41,25.52,25.37,25.4,15900.0
2015-03-27 12:30:00,25.39,25.53,25.39,25.48,23200.0,25.39,25.53,25.39,25.48,23200.0
2015-03-27 13:00:00,25.49,25.5,25.37,25.37,29600.0,25.49,25.5,25.37,25.37,29600.0
2015-03-27 13:30:00,25.37,25.46,25.31,25.34,27600.0,25.37,25.46,25.31,25.34,27600.0
2015-03-27 14:00:00,25.35,25.41,25.27,25.32,26500.0,25.35,25.41,25.27,25.32,26500.0
2015-03-27 14:30:00,25.33,25.4,25.31,25.35,20500.0,25.33,25.4,25.31,25.35,20500.0
2015-03-27 15:00:00,25.35,25.38,25.3,25.32,37800.0,25.35,25.38,25.3,25.32,37800.0
2015-03-27 15:30:00,25.33,25.5,25.31,25.45,89500.0,25.33,25.5,25.31,25.45,89500.0
2015-03-30 09:30:00,25.7,25.7,25.04,25.04,36200.0,25.7,25.7,25.04,25.04,36200.0
2015-03-30 10:00:00,25.04,25.4,25.04,25.27,54600.0,25.04,25.4,25.04,25.27,54600.0
2015-03-30 10:30:00,25.24,25.47,25.24,25.38,28300.0,25.24,25.47,25.24,25.38,28300.0
2015-03-30 11:00:00,25.36,25.51,25.34,25.43,34900.0,25.36,25.51,25.34,25.43,34900.0
2015-03-30 11:30:00,25.43,25.46,25.37,25.46,27500.0,25.43,25.46,25.37,25.46,27500.0
2015-03-30 12:00:00,25.44,25.56,25.42,25.56,28700.0,25.44,25.56,25.42,25.56,28700.0
2015-03-30 12:30:00,25.54,25.61,25.45,25.5,20100.0,25.54,25.61,25.45,25.5,20100.0
2015-03-30 13:00:00,25.54,25.54,25.34,25.36,21900.0,25.54,25.54,25.34,25.36,21900.0
2015-03-30 13:30:00,25.39,25.43,25.3,25.36,20800.0,25.39,25.43,25.3,25.36,20800.0
2015-03-30 14:00:00,25.35,25.39,25.27,25.32,20400.0,25.35,25.39,25.27,25.32,20400.0
2015-03-30 14:30:00,25.3,25.45,25.3,25.35,24700.0,25.3,25.45,25.3,25.35,24700.0
2015-03-30 15:00:00,25.35,25.4,25.25,25.25,30000.0,25.35,25.4,25.25,25.25,30000.0
2015-03-30 15:30:00,25.25,25.49,25.25,25.4,131500.0,25.25,25.49,25.25,25.4,131500.0
2015-03-31 09:30:00,25.23,25.6,24.94,25.59,75100.0,25.23,25.6,24.94,25.59,75100.0
2015-03-31 10:00:00,25.56,25.59,25.48,25.55,59800.0,25.56,25.59,25.48,25.55,59800.0
2015-03-31 10:30:00,25.56,25.67,25.51,25.61,31400.0,25.56,25.67,25.51,25.61,31400.0
2015-03-31 11:00:00,25.61,25.74,25.6,25.72,31400.0,25.61,25.74,25.6,25.72,31400.0
2015-03-31 11:30:00,25.72,25.73,25.48,25.5,48500.0,25.72,25.73,25.48,25.5,48500.0
2015-03-31 12:00:00,25.5,25.63,25.49,25.54,41100.0,25.5,25.63,25.49,25.54,41100.0
2015-03-31 12:30:00,25.54,25.58,25.49,25.52,40300.0,25.54,25.58,25.49,25.52,40300.0
2015-03-31 13:00:00,25.53,25.53,25.42,25.52,49900.0,25.53,25.53,25.42,25.52,49900.0
2015-03-31 13:30:00,25.52,25.66,25.51,25.61,31300.0,25.52,25.66,25.51,25.61,31300.0
2015-03-31 14:00:00,25.62,25.64,25.5,25.55,26600.0,25.62,25.64,25.5,25.55,26600.0
2015-03-31 14:30:00,25.56,25.63,25.54,25.62,26300.0,25.56,25.63,25.54,25.62,26300.0
2015-03-31 15:00:00,25.61,25.63,25.5,25.52,39400.0,25.61,25.63,25.5,25.52,39400.0
2015-03-31 15:30:00,25.52,25.58,25.49,25.52,155300.0,25.52,25.58,25.49,25.52,155300.0
2015-04-01 09:30:00,25.52,25.87,25.34,25.41,108500.0,25.52,25.87,25.34,25.41,108500.0
2015-04-01 10:00:00,25.43,25.51,24.95,25.13,88200.0,25.43,25.51,24.95,25.13,88200.0
2015-04-01 10:30:00,25.14,25.26,25.05,25.19,54300.0,25.14,25.26,25.05,25.19,54300.0
2015-04-01 11:00:00,25.19,25.22,25.1,25.11,29100.0,25.19,25.22,25.1,25.11,29100.0
2015-04-01 11:30:00,25.1,25.24,25.07,25.09,37400.0,25.1,25.24,25.07,25.09,37400.0
2015-04-01 12:00:00,25.08,25.1,24.7,24.77,81400.0,25.08,25.1,24.7,24.77,81400.0
2015-04-01 12:30:00,24.77,24.89,24.6,24.84,79900.0,24.77,24.89,24.6,24.84,79900.0
2015-04-01 13:00:00,24.83,25.03,24.8,24.97,34800.0,24.83,25.03,24.8,24.97,34800.0
2015-04-01 13:30:00,24.98,25.02,24.83,24.84,40400.0,24.98,25.02,24.83,24.84,40400.0
2015-04-01 14:00:00,24.84,24.89,24.75,24.76,37900.0,24.84,24.89,24.75,24.76,37900.0
2015-04-01 14:30:00,24.75,24.84,24.75,24.81,39300.0,24.75,24.84,24.75,24.81,39300.0
2015-04-01 15:00:00,24.8,24.92,24.75,24.88,64000.0,24.8,24.92,24.75,24.88,64000.0
2015-04-01 15:30:00,24.89,25.08,24.85,25.0,156800.0,24.89,25.08,24.85,25.0,156800.0
2015-04-02 09:30:00,24.89,25.0,24.55,24.75,129200.0,24.89,25.0,24.55,24.75,129200.0
2015-04-02 10:00:00,24.78,24.91,24.39,24.5,376200.0,24.78,24.91,24.39,24.5,376200.0
2015-04-02 10:30:00,24.53,24.86,24.49,24.86,44300.0,24.53,24.86,24.49,24.86,44300.0
2015-04-02 11:00:00,24.86,24.97,24.7,24.7,83900.0,24.86,24.97,24.7,24.7,83900.0
2015-04-02 11:30:00,24.7,24.82,24.62,24.76,48900.0,24.7,24.82,24.62,24.76,48900.0
2015-04-02 12:00:00,24.75,24.82,24.7,24.76,64200.0,24.75,24.82,24.7,24.76,64200.0
2015-04-02 12:30:00,24.76,24.81,24.72,24.73,57000.0,24.76,24.81,24.72,24.73,57000.0
2015-04-02 13:00:00,24.76,25.07,24.76,25.02,150400.0,24.76,25.07,24.76,25.02,150400.0
2015-04-02 13:30:00,25.03,25.2,25.01,25.11,63200.0,25.03,25.2,25.01,25.11,63200.0
2015-04-02 14:00:00,25.13,25.19,25.02,25.02,40400.0,25.13,25.19,25.02,25.02,40400.0
2015-04-02 14:30:00,25.02,25.11,24.99,25.01,47900.0,25.02,25.11,24.99,25.01,47900.0
2015-04-02 15:00:00,25.01,25.11,25.0,25.08,51700.0,25.01,25.11,25.0,25.08,51700.0
2015-04-02 15:30:00,25.07,25.17,25.0,25.16,142000.0,25.07,25.17,25.0,25.16,142000.0
2015-04-06 09:30:00,25.05,25.23,24.84,25.21,48100.0,25.05,25.23,24.84,25.21,48100.0
2015-04-06 10:00:00,25.24,25.24,24.77,24.96,163900.0,25.24,25.24,24.77,24.96,163900.0
2015-04-06 10:30:00,24.94,24.99,24.82,24.9,49000.0,24.94,24.99,24.82,24.9,49000.0
2015-04-06 11:00:00,24.91,25.13,24.9,25.12,71500.0,24.91,25.13,24.9,25.12,71500.0
2015-04-06 11:30:00,25.13,25.28,25.1,25.16,61600.0,25.13,25.28,25.1,25.16,61600.0
2015-04-06 12:00:00,25.18,25.32,25.18,25.28,23900.0,25.18,25.32,25.18,25.28,23900.0
2015-04-06 12:30:00,25.28,25.38,25.23,25.36,16900.0,25.28,25.38,25.23,25.36,16900.0
2015-04-06 13:00:00,25.38,25.69,25.37,25.69,62200.0,25.38,25.69,25.37,25.69,62200.0
2015-04-06 13:30:00,25.7,25.74,25.63,25.67,31300.0,25.7,25.74,25.63,25.67,31300.0
2015-04-06 14:00:00,25.67,25.67,25.48,25.6,41200.0,25.67,25.67,25.48,25.6,41200.0
2015-04-06 14:30:00,25.59,25.66,25.3,25.48,93000.0,25.59,25.66,25.3,25.48,93000.0
2015-04-06 15:00:00,25.48,25.73,25.46,25.72,132800.0,25.48,25.73,25.46,25.72,132800.0
2015-04-06 15:30:00,25.72,25.73,25.64,25.69,166800.0,25.72,25.73,25.64,25.69,166800.0
2015-04-07 09:30:00,25.67,25.79,25.29,25.79,43000.0,25.67,25.79,25.29,25.79,43000.0
2015-04-07 10:00:00,25.79,25.94,25.72,25.94,44500.0,25.79,25.94,25.72,25.94,44500.0
2015-04-07 10:30:00,25.95,26.08,25.9,26.07,76200.0,25.95,26.08,25.9,26.07,76200.0
2015-04-07 11:00:00,26.08,26.21,26.0,26.07,109000.0,26.08,26.21,26.0,26.07,109000.0
2015-04-07 11:30:00,26.07,26.16,26.06,26.1,52500.0,26.07,26.16,26.06,26.1,52500.0
2015-04-07 12:00:00,26.1,26.29,26.1,26.14,104500.0,26.1,26.29,26.1,26.14,104500.0
2015-04-07 12:30:00,26.11,26.25,26.09,26.25,79600.0,26.11,26.25,26.09,26.25,79600.0
2015-04-07 13:00:00,26.25,26.29,26.16,26.29,38100.0,26.25,26.29,26.16,26.29,38100.0
2015-04-07 13:30:00,26.27,26.29,26.11,26.16,47200.0,26.27,26.29,26.11,26.16,47200.0
2015-04-07 14:00:00,26.17,26.23,26.09,26.22,63700.0,26.17,26.23,26.09,26.22,63700.0
2015-04-07 14:30:00,26.21,26.35,26.17,26.29,115000.0,26.21,26.35,26.17,26.29,115000.0
2015-04-07 15:00:00,26.3,26.38,25.99,26.05,131600.0,26.3,26.38,25.99,26.05,131600.0
2015-04-07 15:30:00,26.05,26.14,25.95,26.08,235800.0,26.05,26.14,25.95,26.08,235800.0
2015-04-08 09:30:00,26.05,26.37,25.86,26.35,54900.0,26.05,26.37,25.86,26.35,54900.0
2015-04-08 10:00:00,26.38,26.51,26.26,26.47,115500.0,26.38,26.51,26.26,26.47,115500.0
2015-04-08 10:30:00,26.47,26.55,26.26,26.31,54300.0,26.47,26.55,26.26,26.31,54300.0
2015-04-08 11:00:00,26.31,26.42,26.31,26.4,87900.0,26.31,26.42,26.31,26.4,87900.0
2015-04-08 11:30:00,26.42,26.59,26.42,26.55,47400.0,26.42,26.59,26.42,26.55,47400.0
2015-04-08 12:00:00,26.55,26.74,26.54,26.57,78700.0,26.55,26.74,26.54,26.57,78700.0
2015-04-08 12:30:00,26.57,26.6,26.52,26.55,33700.0,26.57,26.6,26.52,26.55,33700.0
2015-04-08 13:00:00,26.55,26.59,26.53,26.57,23200.0,26.55,26.59,26.53,26.57,23200.0
2015-04-08 13:30:00,26.57,26.65,26.48,26.61,68100.0,26.57,26.65,26.48,26.61,68100.0
2015-04-08 14:00:00,26.6,26.81,26.58,26.8,83100.0,26.6,26.81,26.58,26.8,83100.0
2015-04-08 14:30:00,26.81,26.83,26.72,26.73,42200.0,26.81,26.83,26.72,26.73,42200.0
2015-04-08 15:00:00,26.74,26.74,26.41,26.48,70800.0,26.74,26.74,26.41,26.48,70800.0
2015-04-08 15:30:00,26.47,26.56,26.47,26.55,175800.0,26.47,26.56,26.47,26.55,175800.0
2015-04-09 09:30:00,26.47,26.74,26.33,26.72,29900.0,26.47,26.74,26.33,26.72,29900.0
2015-04-09 10:00:00,26.72,26.72,26.52,26.6,26800.0,26.72,26.72,26.52,26.6,26800.0
2015-04-09 10:30:00,26.59,26.66,26.44,26.52,43700.0,26.59,26.66,26.44,26.52,43700.0
2015-04-09 11:00:00,26.51,26.59,26.31,26.37,118300.0,26.51,26.59,26.31,26.37,118300.0
2015-04-09 11:30:00,26.36,26.42,26.36,26.4,23900.0,26.36,26.42,26.36,26.4,23900.0
2015-04-09 12:00:00,26.41,26.42,26.31,26.38,31200.0,26.41,26.42,26.31,26.38,31200.0
2015-04-09 12:30:00,26.36,26.54,26.3,26.54,46300.0,26.36,26.54,26.3,26.54,46300.0
2015-04-09 13:00:00,26.55,26.6,26.48,26.5,64000.0,26.55,26.6,26.48,26.5,64000.0
2015-04-09 13:30:00,26.5,26.63,26.5,26.53,91600.0,26.5,26.63,26.5,26.53,91600.0
2015-04-09 14:00:00,26.54,26.58,26.51,26.56,150200.0,26.54,26.58,26.51,26.56,150200.0
2015-04-09 14:30:00,26.55,26.62,26.47,26.5,37800.0,26.55,26.62,26.47,26.5,37800.0
2015-04-09 15:00:00,26.5,26.62,26.48,26.61,148000.0,26.5,26.62,26.48,26.61,148000.0
2015-04-09 15:30:00,26.62,26.67,26.53,26.64,188600.0,26.62,26.67,26.53,26.64,188600.0
2015-04-10 09:30:00,26.68,26.85,26.5,26.85,27500.0,26.68,26.85,26.5,26.85,27500.0
2015-04-10 10:00:00,26.82,26.83,26.6,26.65,35800.0,26.82,26.83,26.6,26.65,35800.0
2015-04-10 10:30:00,26.66,26.66,26.6,26.63,11400.0,26.66,26.66,26.6,26.63,11400.0
2015-04-10 11:00:00,26.63,26.65,26.6,26.65,10300.0,26.63,26.65,26.6,26.65,10300.0
2015-04-10 11:30:00,26.63,26.7,26.62,26.68,7400.0,26.63,26.7,26.62,26.68,7400.0
2015-04-10 12:00:00,26.69,26.75,26.67,26.7,17500.0,26.69,26.75,26.67,26.7,17500.0
2015-04-10 12:30:00,26.69,26.7,26.64,26.68,75100.0,26.69,26.7,26.64,26.68,75100.0
2015-04-10 13:00:00,26.68,26.7,26.65,26.65,18100.0,26.68,26.7,26.65,26.65,18100.0
2015-04-10 13:30:00,26.64,26.67,26.63,26.66,22100.0,26.64,26.67,26.63,26.66,22100.0
2015-04-10 14:00:00,26.67,26.67,26.61,26.66,20100.0,26.67,26.67,26.61,26.66,20100.0
2015-04-10 14:30:00,26.66,26.67,26.65,26.66,36000.0,26.66,26.67,26.65,26.66,36000.0
2015-04-10 15:00:00,26.66,26.7,26.65,26.7,39800.0,26.66,26.7,26.65,26.7,39800.0
2015-04-10 15:30:00,26.7,26.78,26.67,26.7,173400.0,26.7,26.78,26.67,26.7,173400.0
2015-04-13 09:30:00,26.53,26.79,26.39,26.73,89700.0,26.53,26.79,26.39,26.73,89700.0
2015-04-13 10:00:00,26.71,26.84,26.59,26.73,78500.0,26.71,26.84,26.59,26.73,78500.0
2015-04-13 10:30:00,26.72,26.79,26.62,26.79,57500.0,26.72,26.79,26.62,26.79,57500.0
2015-04-13 11:00:00,26.79,26.9,26.51,26.57,53700.0,26.79,26.9,26.51,26.57,53700.0
2015-04-13 11:30:00,26.55,26.75,26.54,26.75,43600.0,26.55,26.75,26.54,26.75,43600.0
2015-04-13 12:00:00,26.75,27.06,26.74,27.02,91400.0,26.75,27.06,26.74,27.02,91400.0
2015-04-13 12:30:00,27.02,27.04,26.79,26.8,25800.0,27.02,27.04,26.79,26.8,25800.0
2015-04-13 13:00:00,26.8,26.81,26.5,26.51,50000.0,26.8,26.81,26.5,26.51,50000.0
2015-04-13 13:30:00,26.5,26.74,26.45,26.73,51800.0,26.5,26.74,26.45,26.73,51800.0
2015-04-13 14:00:00,26.74,26.74,26.59,26.65,56000.0,26.74,26.74,26.59,26.65,56000.0
2015-04-13 14:30:00,26.65,26.7,26.6,26.67,50400.0,26.65,26.7,26.6,26.67,50400.0
2015-04-13 15:00:00,26.67,26.72,26.55,26.55,70600.0,26.67,26.72,26.55,26.55,70600.0
2015-04-13 15:30:00,26.55,26.63,26.5,26.56,153900.0,26.55,26.63,26.5,26.56,153900.0
2015-04-14 09:30:00,26.49,26.5,25.55,25.61,64900.0,26.49,26.5,25.55,25.61,64900.0
2015-04-14 10:00:00,25.65,26.2,25.51,26.14,154000.0,25.65,26.2,25.51,26.14,154000.0
2015-04-14 10:30:00,26.13,26.13,25.91,25.95,45500.0,26.13,26.13,25.91,25.95,45500.0
2015-04-14 11:00:00,25.93,26.19,25.89,26.12,23500.0,25.93,26.19,25.89,26.12,23500.0
2015-04-14 11:30:00,26.12,26.14,26.0,26.06,30600.0,26.12,26.14,26.0,26.06,30600.0
2015-04-14 12:00:00,26.08,26.21,26.06,26.21,23700.0,26.08,26.21,26.06,26.21,23700.0
2015-04-14 12:30:00,26.21,26.39,26.09,26.09,38000.0,26.21,26.39,26.09,26.09,38000.0
2015-04-14 13:00:00,26.11,26.27,26.07,26.19,16600.0,26.11,26.27,26.07,26.19,16600.0
2015-04-14 13:30:00,26.2,26.29,26.16,26.28,23500.0,26.2,26.29,26.16,26.28,23500.0
2015-04-14 14:00:00,26.28,26.33,26.19,26.32,23500.0,26.28,26.33,26.19,26.32,23500.0
2015-04-14 14:30:00,26.3,26.4,26.26,26.28,39900.0,26.3,26.4,26.26,26.28,39900.0
2015-04-14 15:00:00,26.28,26.33,26.12,26.19,31800.0,26.28,26.33,26.12,26.19,31800.0
2015-04-14 15:30:00,26.19,26.24,26.15,26.21,110100.0,26.19,26.24,26.15,26.21,110100.0
2015-04-15 09:30:00,26.29,26.47,26.22,26.44,71100.0,26.29,26.47,26.22,26.44,71100.0
2015-04-15 10:00:00,26.38,26.45,26.2,26.27,30000.0,26.38,26.45,26.2,26.27,30000.0
2015-04-15 10:30:00,26.28,26.31,26.22,26.31,36000.0,26.28,26.31,26.22,26.31,36000.0
2015-04-15 11:00:00,26.33,26.51,26.32,26.49,57100.0,26.33,26.51,26.32,26.49,57100.0
2015-04-15 11:30:00,26.5,26.75,26.49,26.75,69900.0,26.5,26.75,26.49,26.75,69900.0
2015-04-15 12:00:00,26.75,26.75,26.52,26.56,35300.0,26.75,26.75,26.52,26.56,35300.0
2015-04-15 12:30:00,26.55,26.63,26.52,26.61,27700.0,26.55,26.63,26.52,26.61,27700.0
2015-04-15 13:00:00,26.61,26.77,26.55,26.76,39100.0,26.61,26.77,26.55,26.76,39100.0
2015-04-15 13:30:00,26.76,26.96,26.75,26.96,103700.0,26.76,26.96,26.75,26.96,103700.0
2015-04-15 14:00:00,26.97,27.05,26.94,26.96,66600.0,26.97,27.05,26.94,26.96,66600.0
2015-04-15 14:30:00,26.95,27.05,26.88,26.94,48500.0,26.95,27.05,26.88,26.94,48500.0
2015-04-15 15:00:00,26.96,27.1,26.89,27.1,59300.0,26.96,27.1,26.89,27.1,59300.0
2015-04-15 15:30:00,27.1,27.18,26.93,27.0,229000.0,27.1,27.18,26.93,27.0,229000.0
2015-04-16 09:30:00,26.92,27.2,26.86,27.03,27700.0,26.92,27.2,26.86,27.03,27700.0
2015-04-16 10:00:00,27.03,27.05,26.91,26.94,31100.0,27.03,27.05,26.91,26.94,31100.0
2015-04-16 10:30:00,26.95,27.05,26.87,27.03,18900.0,26.95,27.05,26.87,27.03,18900.0
2015-04-16 11:00:00,27.02,27.1,26.98,27.06,27800.0,27.02,27.1,26.98,27.06,27800.0
2015-04-16 11:30:00,27.05,27.1,27.05,27.1,22200.0,27.05,27.1,27.05,27.1,22200.0
2015-04-16 12:00:00,27.1,27.16,27.1,27.13,24800.0,27.1,27.16,27.1,27.13,24800.0
2015-04-16 12:30:00,27.13,27.26,27.12,27.24,41300.0,27.13,27.26,27.12,27.24,41300.0
2015-04-16 13:00:00,27.23,27.25,27.19,27.25,19600.0,27.23,27.25,27.19,27.25,19600.0
2015-04-16 13:30:00,27.24,27.25,27.18,27.2,21900.0,27.24,27.25,27.18,27.2,21900.0
2015-04-16 14:00:00,27.21,27.23,27.18,27.2,22600.0,27.21,27.23,27.18,27.2,22600.0
2015-04-16 14:30:00,27.21,27.23,27.05,27.05,15300.0,27.21,27.23,27.05,27.05,15300.0
2015-04-16 15:00:00,27.05,27.11,26.96,27.11,41800.0,27.05,27.11,26.96,27.11,41800.0
2015-04-16 15:30:00,27.11,27.27,27.09,27.17,122600.0,27.11,27.27,27.09,27.17,122600.0
2015-04-17 09:30:00,26.84,26.86,26.35,26.39,71300.0,26.84,26.86,26.35,26.39,71300.0
2015-04-17 10:00:00,26.34,26.4,26.21,26.37,63300.0,26.34,26.4,26.21,26.37,63300.0
2015-04-17 10:30:00,26.36,26.53,26.36,26.53,80200.0,26.36,26.53,26.36,26.53,80200.0
2015-04-17 11:00:00,26.53,26.59,26.42,26.47,28800.0,26.53,26.59,26.42,26.47,28800.0
2015-04-17 11:30:00,26.48,26.55,26.47,26.5,22700.0,26.48,26.55,26.47,26.5,22700.0
2015-04-17 12:00:00,26.48,26.59,26.46,26.56,20100.0,26.48,26.59,26.46,26.56,20100.0
2015-04-17 12:30:00,26.52,26.56,26.4,26.47,19900.0,26.52,26.56,26.4,26.47,19900.0
2015-04-17 13:00:00,26.45,26.59,26.44,26.55,32200.0,26.45,26.59,26.44,26.55,32200.0
2015-04-17 13:30:00,26.5,26.53,26.44,26.52,38700.0,26.5,26.53,26.44,26.52,38700.0
2015-04-17 14:00:00,26.51,26.58,26.48,26.54,28200.0,26.51,26.58,26.48,26.54,28200.0
2015-04-17 14:30:00,26.54,26.59,26.49,26.5,29900.0,26.54,26.59,26.49,26.5,29900.0
2015-04-17 15:00:00,26.5,26.53,26.4,26.42,49700.0,26.5,26.53,26.4,26.42,49700.0
2015-04-17 15:30:00,26.42,26.5,26.33,26.43,215100.0,26.42,26.5,26.33,26.43,215100.0
2015-04-20 09:30:00,26.42,26.81,26.25,26.76,59000.0,26.42,26.81,26.25,26.76,59000.0
2015-04-20 10:00:00,26.67,26.76,26.49,26.5,28000.0,26.67,26.76,26.49,26.5,28000.0
2015-04-20 10:30:00,26.51,26.75,26.5,26.67,23100.0,26.51,26.75,26.5,26.67,23100.0
2015-04-20 11:00:00,26.67,26.74,26.6,26.71,24700.0,26.67,26.74,26.6,26.71,24700.0
2015-04-20 11:30:00,26.73,26.75,26.54,26.69,25400.0,26.73,26.75,26.54,26.69,25400.0
2015-04-20 12:00:00,26.66,26.75,26.59,26.64,23200.0,26.66,26.75,26.59,26.64,23200.0
2015-04-20 12:30:00,26.62,26.74,26.59,26.69,15800.0,26.62,26.74,26.59,26.69,15800.0
2015-04-20 13:00:00,26.71,26.89,26.71,26.86,25500.0,26.71,26.89,26.71,26.86,25500.0
2015-04-20 13:30:00,26.86,26.89,26.73,26.76,21600.0,26.86,26.89,26.73,26.76,21600.0
2015-04-20 14:00:00,26.77,26.85,26.67,26.71,31200.0,26.77,26.85,26.67,26.71,31200.0
2015-04-20 14:30:00,26.68,26.77,26.67,26.71,24100.0,26.68,26.77,26.67,26.71,24100.0
2015-04-20 15:00:00,26.69,26.75,26.69,26.74,36800.0,26.69,26.75,26.69,26.74,36800.0
2015-04-20 15:30:00,26.74,26.76,26.65,26.75,82900.0,26.74,26.76,26.65,26.75,82900.0
2015-04-21 09:30:00,26.92,27.06,26.6,26.84,30800.0,26.92,27.06,26.6,26.84,30800.0
2015-04-21 10:00:00,26.81,26.96,26.73,26.73,20600.0,26.81,26.96,26.73,26.73,20600.0
2015-04-21 10:30:00,26.73,26.85,26.7,26.75,14200.0,26.73,26.85,26.7,26.75,14200.0
2015-04-21 11:00:00,26.74,26.79,26.69,26.7,28000.0,26.74,26.79,26.69,26.7,28000.0
2015-04-21 11:30:00,26.69,27.03,26.5,26.5,97100.0,26.69,27.03,26.5,26.5,97100.0
2015-04-21 12:00:00,26.49,26.74,26.46,26.54,85700.0,26.49,26.74,26.46,26.54,85700.0
2015-04-21 12:30:00,26.57,26.77,26.51,26.72,35400.0,26.57,26.77,26.51,26.72,35400.0
2015-04-21 13:00:00,26.71,26.76,26.67,26.67,12400.0,26.71,26.76,26.67,26.67,12400.0
2015-04-21 13:30:00,26.66,26.75,26.62,26.63,16700.0,26.66,26.75,26.62,26.63,16700.0
2015-04-21 14:00:00,26.64,26.8,26.63,26.78,27100.0,26.64,26.8,26.63,26.78,27100.0
2015-04-21 14:30:00,26.77,26.77,26.67,26.69,18500.0,26.77,26.77,26.67,26.69,18500.0
2015-04-21 15:00:00,26.67,26.72,26.63,26.71,45900.0,26.67,26.72,26.63,26.71,45900.0
2015-04-21 15:30:00,26.71,26.9,26.62,26.83,144000.0,26.71,26.9,26.62,26.83,144000.0
2015-04-22 09:30:00,26.89,27.0,26.6,26.68,25100.0,26.89,27.0,26.6,26.68,25100.0
2015-04-22 10:00:00,26.68,26.68,26.54,26.56,18300.0,26.68,26.68,26.54,26.56,18300.0
2015-04-22 10:30:00,26.56,26.84,26.56,26.74,19000.0,26.56,26.84,26.56,26.74,19000.0
2015-04-22 11:00:00,26.73,27.04,26.73,27.01,97000.0,26.73,27.04,26.73,27.01,97000.0
2015-04-22 11:30:00,27.01,27.03,26.85,26.93,44100.0,27.01,27.03,26.85,26.93,44100.0
2015-04-22 12:00:00,26.94,27.0,26.9,27.0,48200.0,26.94,27.0,26.9,27.0,48200.0
2015-04-22 12:30:00,26.98,27.04,26.97,27.02,32600.0,26.98,27.04,26.97,27.02,32600.0
2015-04-22 13:00:00,27.03,27.03,26.99,27.01,28800.0,27.03,27.03,26.99,27.01,28800.0
2015-04-22 13:30:00,27.0,27.2,26.99,27.18,29400.0,27.0,27.2,26.99,27.18,29400.0
2015-04-22 14:00:00,27.17,27.2,27.1,27.19,21500.0,27.17,27.2,27.1,27.19,21500.0
2015-04-22 14:30:00,27.19,27.21,27.16,27.18,30300.0,27.19,27.21,27.16,27.18,30300.0
2015-04-22 15:00:00,27.18,27.18,27.0,27.07,47100.0,27.18,27.18,27.0,27.07,47100.0
2015-04-22 15:30:00,27.09,27.24,27.05,27.1,83700.0,27.09,27.24,27.05,27.1,83700.0
2015-04-23 09:30:00,27.0,27.08,26.9,27.02,56100.0,27.0,27.08,26.9,27.02,56100.0
2015-04-23 10:00:00,27.05,27.12,26.91,27.07,52900.0,27.05,27.12,26.91,27.07,52900.0
2015-04-23 10:30:00,27.04,27.11,26.89,27.03,24500.0,27.04,27.11,26.89,27.03,24500.0
2015-04-23 11:00:00,27.0,27.04,27.0,27.01,25300.0,27.0,27.04,27.0,27.01,25300.0
2015-04-23 11:30:00,27.0,27.19,27.0,27.17,61400.0,27.0,27.19,27.0,27.17,61400.0
2015-04-23 12:00:00,27.16,27.32,27.12,27.24,27200.0,27.16,27.32,27.12,27.24,27200.0
2015-04-23 12:30:00,27.23,27.3,27.15,27.3,57000.0,27.23,27.3,27.15,27.3,57000.0
2015-04-23 13:00:00,27.26,27.45,27.23,27.23,50000.0,27.26,27.45,27.23,27.23,50000.0
2015-04-23 13:30:00,27.21,27.26,27.1,27.23,46800.0,27.21,27.26,27.1,27.23,46800.0
2015-04-23 14:00:00,27.24,27.45,27.24,27.45,59400.0,27.24,27.45,27.24,27.45,59400.0
2015-04-23 14:30:00,27.45,27.45,27.31,27.38,53400.0,27.45,27.45,27.31,27.38,53400.0
2015-04-23 15:00:00,27.36,27.53,27.36,27.45,99100.0,27.36,27.53,27.36,27.45,99100.0
2015-04-23 15:30:00,27.46,27.51,27.31,27.4,134900.0,27.46,27.51,27.31,27.4,134900.0
2015-04-24 09:30:00,27.4,27.47,27.17,27.47,19800.0,27.4,27.47,27.17,27.47,19800.0
2015-04-24 10:00:00,27.47,27.6,27.47,27.53,62900.0,27.47,27.6,27.47,27.53,62900.0
2015-04-24 10:30:00,27.51,27.56,27.47,27.5,45800.0,27.51,27.56,27.47,27.5,45800.0
2015-04-24 11:00:00,27.5,27.63,27.4,27.52,81700.0,27.5,27.63,27.4,27.52,81700.0
2015-04-24 11:30:00,27.5,27.56,27.48,27.51,31100.0,27.5,27.56,27.48,27.51,31100.0
2015-04-24 12:00:00,27.51,27.57,27.49,27.51,30000.0,27.51,27.57,27.49,27.51,30000.0
2015-04-24 12:30:00,27.51,27.51,27.35,27.47,67300.0,27.51,27.51,27.35,27.47,67300.0
2015-04-24 13:00:00,27.46,27.53,27.4,27.5,23900.0,27.46,27.53,27.4,27.5,23900.0
2015-04-24 13:30:00,27.51,27.57,27.49,27.57,24300.0,27.51,27.57,27.49,27.57,24300.0
2015-04-24 14:00:00,27.56,27.6,27.53,27.57,21700.0,27.56,27.6,27.53,27.57,21700.0
2015-04-24 14:30:00,27.58,27.58,27.46,27.55,92400.0,27.58,27.58,27.46,27.55,92400.0
2015-04-24 15:00:00,27.55,27.6,27.36,27.36,37200.0,27.55,27.6,27.36,27.36,37200.0
2015-04-24 15:30:00,27.36,27.37,27.07,27.18,114300.0,27.36,27.37,27.07,27.18,114300.0
2015-04-27 09:30:00,27.13,27.51,27.03,27.47,26000.0,27.13,27.51,27.03,27.47,26000.0
2015-04-27 10:00:00,27.52,27.64,27.47,27.58,28100.0,27.52,27.64,27.47,27.58,28100.0
2015-04-27 10:30:00,27.62,27.73,27.33,27.33,40700.0,27.62,27.73,27.33,27.33,40700.0
2015-04-27 11:00:00,27.34,27.41,27.27,27.32,19800.0,27.34,27.41,27.27,27.32,19800.0
2015-04-27 11:30:00,27.33,27.4,27.14,27.14,39500.0,27.33,27.4,27.14,27.14,39500.0
2015-04-27 12:00:00,27.16,27.17,26.79,26.9,30000.0,27.16,27.17,26.79,26.9,30000.0
2015-04-27 12:30:00,26.9,26.93,26.75,26.78,19800.0,26.9,26.93,26.75,26.78,19800.0
2015-04-27 13:00:00,26.8,26.81,26.67,26.69,42500.0,26.8,26.81,26.67,26.69,42500.0
2015-04-27 13:30:00,26.74,26.85,26.74,26.8,22900.0,26.74,26.85,26.74,26.8,22900.0
2015-04-27 14:00:00,26.79,26.8,26.73,26.75,37400.0,26.79,26.8,26.73,26.75,37400.0
2015-04-27 14:30:00,26.75,26.83,26.73,26.82,29200.0,26.75,26.83,26.73,26.82,29200.0
2015-04-27 15:00:00,26.8,26.84,26.69,26.69,38900.0,26.8,26.84,26.69,26.69,38900.0
2015-04-27 15:30:00,26.7,26.83,26.66,26.79,120900.0,26.7,26.83,26.66,26.79,120900.0
2015-04-28 09:30:00,26.63,27.16,26.61,26.94,107000.0,26.63,27.16,26.61,26.94,107000.0
2015-04-28 10:00:00,26.95,26.95,26.44,26.57,166300.0,26.95,26.95,26.44,26.57,166300.0
2015-04-28 10:30:00,26.59,27.08,26.58,27.0,87000.0,26.59,27.08,26.58,27.0,87000.0
2015-04-28 11:00:00,27.0,27.08,26.92,26.98,22000.0,27.0,27.08,26.92,26.98,22000.0
2015-04-28 11:30:00,26.98,27.04,26.81,26.89,26700.0,26.98,27.04,26.81,26.89,26700.0
2015-04-28 12:00:00,26.92,27.01,26.82,26.85,61900.0,26.92,27.01,26.82,26.85,61900.0
2015-04-28 12:30:00,26.84,27.2,26.68,27.05,140200.0,26.84,27.2,26.68,27.05,140200.0
2015-04-28 13:00:00,27.04,27.29,27.02,27.17,22900.0,27.04,27.29,27.02,27.17,22900.0
2015-04-28 13:30:00,27.19,27.2,27.09,27.14,11300.0,27.19,27.2,27.09,27.14,11300.0
2015-04-28 14:00:00,27.14,27.21,27.12,27.21,22600.0,27.14,27.21,27.12,27.21,22600.0
2015-04-28 14:30:00,27.2,27.33,27.16,27.28,25500.0,27.2,27.33,27.16,27.28,25500.0
2015-04-28 15:00:00,27.26,27.37,27.21,27.24,32200.0,27.26,27.37,27.21,27.24,32200.0
2015-04-28 15:30:00,27.25,27.29,27.2,27.26,85200.0,27.25,27.29,27.2,27.26,85200.0
2015-04-29 09:30:00,27.03,27.25,26.96,27.14,30900.0,27.03,27.25,26.96,27.14,30900.0
2015-04-29 10:00:00,27.1,27.21,26.94,27.0,38500.0,27.1,27.21,26.94,27.0,38500.0
2015-04-29 10:30:00,27.04,27.31,27.01,27.02,73100.0,27.04,27.31,27.01,27.02,73100.0
2015-04-29 11:00:00,27.03,27.14,26.94,26.96,16200.0,27.03,27.14,26.94,26.96,16200.0
2015-04-29 11:30:00,26.99,26.99,26.83,26.83,12900.0,26.99,26.99,26.83,26.83,12900.0
2015-04-29 12:00:00,26.83,26.87,26.55,26.55,36500.0,26.83,26.87,26.55,26.55,36500.0
2015-04-29 12:30:00,26.55,26.74,26.53,26.71,26800.0,26.55,26.74,26.53,26.71,26800.0
2015-04-29 13:00:00,26.72,26.72,26.63,26.63,12500.0,26.72,26.72,26.63,26.63,12500.0
2015-04-29 13:30:00,26.65,26.89,26.64,26.86,20900.0,26.65,26.89,26.64,26.86,20900.0
2015-04-29 14:00:00,26.88,26.88,26.66,26.88,33400.0,26.88,26.88,26.66,26.88,33400.0
2015-04-29 14:30:00,26.88,27.51,26.77,27.48,136800.0,26.88,27.51,26.77,27.48,136800.0
2015-04-29 15:00:00,27.48,27.56,27.19,27.29,75200.0,27.48,27.56,27.19,27.29,75200.0
2015-04-29 15:30:00,27.29,27.3,27.13,27.16,71100.0,27.29,27.3,27.13,27.16,71100.0
2015-04-30 09:30:00,27.06,27.22,26.84,26.89,33600.0,27.06,27.22,26.84,26.89,33600.0
2015-04-30 10:00:00,26.84,26.95,26.58,26.61,64300.0,26.84,26.95,26.58,26.61,64300.0
2015-04-30 10:30:00,26.61,26.66,26.45,26.55,86200.0,26.61,26.66,26.45,26.55,86200.0
2015-04-30 11:00:00,26.56,26.92,26.53,26.74,70700.0,26.56,26.92,26.53,26.74,70700.0
2015-04-30 11:30:00,26.74,26.95,26.7,26.71,22400.0,26.74,26.95,26.7,26.71,22400.0
2015-04-30 12:00:00,26.72,26.98,26.66,26.84,36900.0,26.72,26.98,26.66,26.84,36900.0
2015-04-30 12:30:00,26.84,26.9,26.68,26.74,25000.0,26.84,26.9,26.68,26.74,25000.0
2015-04-30 13:00:00,26.72,26.95,26.7,26.92,22400.0,26.72,26.95,26.7,26.92,22400.0
2015-04-30 13:30:00,26.91,26.96,26.7,26.72,22400.0,26.91,26.96,26.7,26.72,22400.0
2015-04-30 14:00:00,26.72,26.72,26.48,26.55,39000.0,26.72,26.72,26.48,26.55,39000.0
2015-04-30 14:30:00,26.51,26.58,26.45,26.51,42200.0,26.51,26.58,26.45,26.51,42200.0
2015-04-30 15:00:00,26.49,26.73,26.4,26.63,58100.0,26.49,26.73,26.4,26.63,58100.0
2015-04-30 15:30:00,26.62,26.76,26.54,26.56,128500.0,26.62,26.76,26.54,26.56,128500.0
2015-05-01 09:30:00,26.55,27.2,26.55,27.03,72100.0,26.55,27.2,26.55,27.03,72100.0
2015-05-01 10:00:00,27.04,27.14,26.99,27.0,27600.0,27.04,27.14,26.99,27.0,27600.0
2015-05-01 10:30:00,26.98,27.03,26.76,26.89,25700.0,26.98,27.03,26.76,26.89,25700.0
2015-05-01 11:00:00,26.9,26.98,26.84,26.9,20700.0,26.9,26.98,26.84,26.9,20700.0
2015-05-01 11:30:00,26.89,26.89,26.58,26.74,34000.0,26.89,26.89,26.58,26.74,34000.0
2015-05-01 12:00:00,26.74,26.96,26.65,26.96,37300.0,26.74,26.96,26.65,26.96,37300.0
2015-05-01 12:30:00,26.95,27.1,26.94,27.06,30600.0,26.95,27.1,26.94,27.06,30600.0
2015-05-01 13:00:00,27.11,27.11,26.96,26.97,20200.0,27.11,27.11,26.96,26.97,20200.0
2015-05-01 13:30:00,26.97,27.03,26.93,26.93,24600.0,26.97,27.03,26.93,26.93,24600.0
2015-05-01 14:00:00,26.92,27.02,26.85,27.01,23500.0,26.92,27.02,26.85,27.01,23500.0
2015-05-01 14:30:00,26.99,27.08,26.93,27.03,22900.0,26.99,27.08,26.93,27.03,22900.0
2015-05-01 15:00:00,27.05,27.06,26.94,26.95,27800.0,27.05,27.06,26.94,26.95,27800.0
2015-05-01 15:30:00,26.94,27.05,26.92,26.99,72100.0,26.94,27.05,26.92,26.99,72100.0
2015-05-04 09:30:00,27.09,27.6,27.09,27.57,52200.0,27.09,27.6,27.09,27.57,52200.0
2015-05-04 10:00:00,27.57,27.63,27.4,27.41,22700.0,27.57,27.63,27.4,27.41,22700.0
2015-05-04 10:30:00,27.44,27.49,27.12,27.12,32800.0,27.44,27.49,27.12,27.12,32800.0
2015-05-04 11:00:00,27.13,27.21,27.08,27.19,19500.0,27.13,27.21,27.08,27.19,19500.0
2015-05-04 11:30:00,27.2,27.47,27.13,27.37,55500.0,27.2,27.47,27.13,27.37,55500.0
2015-05-04 12:00:00,27.35,27.35,27.16,27.28,30500.0,27.35,27.35,27.16,27.28,30500.0
2015-05-04 12:30:00,27.31,27.36,27.21,27.31,15800.0,27.31,27.36,27.21,27.31,15800.0
2015-05-04 13:00:00,27.33,27.37,27.23,27.37,16800.0,27.33,27.37,27.23,27.37,16800.0
2015-05-04 13:30:00,27.37,27.43,27.31,27.42,14800.0,27.37,27.43,27.31,27.42,14800.0
2015-05-04 14:00:00,27.41,27.41,27.25,27.28,16800.0,27.41,27.41,27.25,27.28,16800.0
2015-05-04 14:30:00,27.28,27.33,27.24,27.31,30500.0,27.28,27.33,27.24,27.31,30500.0
2015-05-04 15:00:00,27.3,27.34,27.23,27.32,32200.0,27.3,27.34,27.23,27.32,32200.0
2015-05-04 15:30:00,27.3,27.35,27.24,27.27,63000.0,27.3,27.35,27.24,27.27,63000.0
2015-05-05 09:30:00,27.09,27.35,27.01,27.01,18500.0,27.09,27.35,27.01,27.01,18500.0
2015-05-05 10:00:00,27.04,27.06,26.77,26.86,34600.0,27.04,27.06,26.77,26.86,34600.0
2015-05-05 10:30:00,26.84,26.96,26.74,26.81,32000.0,26.84,26.96,26.74,26.81,32000.0
2015-05-05 11:00:00,26.8,26.95,26.68,26.75,44700.0,26.8,26.95,26.68,26.75,44700.0
2015-05-05 11:30:00,26.75,26.84,26.71,26.73,23900.0,26.75,26.84,26.71,26.73,23900.0
2015-05-05 12:00:00,26.74,26.79,26.58,26.69,32700.0,26.74,26.79,26.58,26.69,32700.0
2015-05-05 12:30:00,26.69,26.73,26.6,26.67,24900.0,26.69,26.73,26.6,26.67,24900.0
2015-05-05 13:00:00,26.65,26.67,26.56,26.59,17700.0,26.65,26.67,26.56,26.59,17700.0
2015-05-05 13:30:00,26.58,26.66,26.54,26.57,20100.0,26.58,26.66,26.54,26.57,20100.0
2015-05-05 14:00:00,26.57,26.67,26.53,26.58,28500.0,26.57,26.67,26.53,26.58,28500.0
2015-05-05 14:30:00,26.58,26.74,26.49,26.65,35600.0,26.58,26.74,26.49,26.65,35600.0
2015-05-05 15:00:00,26.65,26.65,26.46,26.5,125400.0,26.65,26.65,26.46,26.5,125400.0
2015-05-05 15:30:00,26.51,26.57,26.41,26.47,178500.0,26.51,26.57,26.41,26.47,178500.0
2015-05-06 09:30:00,26.58,27.09,26.58,26.89,107700.0,26.58,27.09,26.58,26.89,107700.0
2015-05-06 10:00:00,26.88,27.05,26.82,26.99,77900.0,26.88,27.05,26.82,26.99,77900.0
2015-05-06 10:30:00,26.96,27.03,26.74,26.9,52200.0,26.96,27.03,26.74,26.9,52200.0
2015-05-06 11:00:00,26.9,26.93,26.69,26.83,30300.0,26.9,26.93,26.69,26.83,30300.0
2015-05-06 11:30:00,26.82,26.93,26.72,26.79,32800.0,26.82,26.93,26.72,26.79,32800.0
2015-05-06 12:00:00,26.81,26.84,26.63,26.8,36500.0,26.81,26.84,26.63,26.8,36500.0
2015-05-06 12:30:00,26.79,26.87,26.72,26.77,28500.0,26.79,26.87,26.72,26.77,28500.0
2015-05-06 13:00:00,26.78,26.98,26.76,26.91,58500.0,26.78,26.98,26.76,26.91,58500.0
2015-05-06 13:30:00,26.92,27.18,26.84,27.02,61300.0,26.92,27.18,26.84,27.02,61300.0
2015-05-06 14:00:00,27.01,27.03,26.91,26.98,29000.0,27.01,27.03,26.91,26.98,29000.0
2015-05-06 14:30:00,26.95,27.05,26.91,27.01,39800.0,26.95,27.05,26.91,27.01,39800.0
2015-05-06 15:00:00,27.0,27.06,26.87,27.01,41200.0,27.0,27.06,26.87,27.01,41200.0
2015-05-06 15:30:00,27.0,27.15,26.93,27.15,65800.0,27.0,27.15,26.93,27.15,65800.0
2015-05-07 09:30:00,27.15,27.16,26.94,26.94,23200.0,27.15,27.16,26.94,26.94,23200.0
2015-05-07 10:00:00,26.9,27.05,26.79,26.98,16100.0,26.9,27.05,26.79,26.98,16100.0
2015-05-07 10:30:00,26.98,27.06,26.93,27.03,16300.0,26.98,27.06,26.93,27.03,16300.0
2015-05-07 11:00:00,27.0,27.07,26.98,27.01,24400.0,27.0,27.07,26.98,27.01,24400.0
2015-05-07 11:30:00,27.01,27.03,26.92,27.01,22000.0,27.01,27.03,26.92,27.01,22000.0
2015-05-07 12:00:00,27.01,27.06,26.91,26.94,30900.0,27.01,27.06,26.91,26.94,30900.0
2015-05-07 12:30:00,26.94,27.07,26.92,27.06,31300.0,26.94,27.07,26.92,27.06,31300.0
2015-05-07 13:00:00,27.06,27.08,26.96,27.02,31700.0,27.06,27.08,26.96,27.02,31700.0
2015-05-07 13:30:00,27.0,27.06,26.98,27.04,17400.0,27.0,27.06,26.98,27.04,17400.0
2015-05-07 14:00:00,27.04,27.08,27.0,27.02,21000.0,27.04,27.08,27.0,27.02,21000.0
2015-05-07 14:30:00,27.02,27.03,26.96,27.01,38600.0,27.02,27.03,26.96,27.01,38600.0
2015-05-07 15:00:00,27.01,27.04,26.92,27.01,32200.0,27.01,27.04,26.92,27.01,32200.0
2015-05-07 15:30:00,27.01,27.04,26.97,27.01,63600.0,27.01,27.04,26.97,27.01,63600.0
2015-05-08 09:30:00,27.08,27.5,27.08,27.32,28500.0,27.08,27.5,27.08,27.32,28500.0
2015-05-08 10:00:00,27.31,27.43,27.26,27.41,29200.0,27.31,27.43,27.26,27.41,29200.0
2015-05-08 10:30:00,27.41,27.41,27.17,27.24,22900.0,27.41,27.41,27.17,27.24,22900.0
2015-05-08 11:00:00,27.26,27.35,27.25,27.26,17800.0,27.26,27.35,27.25,27.26,17800.0
2015-05-08 11:30:00,27.28,27.33,27.22,27.29,39700.0,27.28,27.33,27.22,27.29,39700.0
2015-05-08 12:00:00,27.3,27.32,27.25,27.29,14200.0,27.3,27.32,27.25,27.29,14200.0
2015-05-08 12:30:00,27.3,27.32,27.22,27.27,37800.0,27.3,27.32,27.22,27.27,37800.0
2015-05-08 13:00:00,27.26,27.31,27.24,27.26,37600.0,27.26,27.31,27.24,27.26,37600.0
2015-05-08 13:30:00,27.27,27.27,27.19,27.19,31300.0,27.27,27.27,27.19,27.19,31300.0
2015-05-08 14:00:00,27.18,27.22,27.17,27.2,16600.0,27.18,27.22,27.17,27.2,16600.0
2015-05-08 14:30:00,27.2,27.33,27.19,27.33,16700.0,27.2,27.33,27.19,27.33,16700.0
2015-05-08 15:00:00,27.33,27.33,27.25,27.26,21500.0,27.33,27.33,27.25,27.26,21500.0
2015-05-08 15:30:00,27.27,27.29,27.22,27.23,79500.0,27.27,27.29,27.22,27.23,79500.0
2015-05-11 09:30:00,27.21,27.4,27.21,27.37,26800.0,27.21,27.4,27.21,27.37,26800.0
2015-05-11 10:00:00,27.39,27.54,27.31,27.35,37300.0,27.39,27.54,27.31,27.35,37300.0
2015-05-11 10:30:00,27.33,27.47,27.25,27.45,29000.0,27.33,27.47,27.25,27.45,29000.0
2015-05-11 11:00:00,27.46,27.54,27.39,27.47,39400.0,27.46,27.54,27.39,27.47,39400.0
2015-05-11 11:30:00,27.49,27.65,27.47,27.6,20300.0,27.49,27.65,27.47,27.6,20300.0
2015-05-11 12:00:00,27.6,27.72,27.58,27.72,30300.0,27.6,27.72,27.58,27.72,30300.0
2015-05-11 12:30:00,27.72,27.78,27.69,27.73,27900.0,27.72,27.78,27.69,27.73,27900.0
2015-05-11 13:00:00,27.72,27.78,27.67,27.67,36200.0,27.72,27.78,27.67,27.67,36200.0
2015-05-11 13:30:00,27.68,27.75,27.62,27.69,20500.0,27.68,27.75,27.62,27.69,20500.0
2015-05-11 14:00:00,27.7,27.72,27.55,27.57,24500.0,27.7,27.72,27.55,27.57,24500.0
2015-05-11 14:30:00,27.56,27.73,27.56,27.65,25600.0,27.56,27.73,27.56,27.65,25600.0
2015-05-11 15:00:00,27.64,27.7,27.58,27.69,30000.0,27.64,27.7,27.58,27.69,30000.0
2015-05-11 15:30:00,27.68,27.68,27.53,27.53,68800.0,27.68,27.68,27.53,27.53,68800.0
2015-05-12 09:30:00,27.16,27.2,26.66,26.67,45400.0,27.16,27.2,26.66,26.67,45400.0
2015-05-12 10:00:00,26.67,26.89,26.6,26.71,51900.0,26.67,26.89,26.6,26.71,51900.0
2015-05-12 10:30:00,26.71,27.04,26.67,27.02,31400.0,26.71,27.04,26.67,27.02,31400.0
2015-05-12 11:00:00,27.02,27.11,26.84,26.98,36100.0,27.02,27.11,26.84,26.98,36100.0
2015-05-12 11:30:00,26.98,26.98,26.85,26.89,27100.0,26.98,26.98,26.85,26.89,27100.0
2015-05-12 12:00:00,26.89,27.03,26.88,27.03,16300.0,26.89,27.03,26.88,27.03,16300.0
2015-05-12 12:30:00,27.01,27.29,26.98,27.24,14000.0,27.01,27.29,26.98,27.24,14000.0
2015-05-12 13:00:00,27.23,27.34,27.14,27.21,18600.0,27.23,27.34,27.14,27.21,18600.0
2015-05-12 13:30:00,27.23,27.23,27.11,27.16,36400.0,27.23,27.23,27.11,27.16,36400.0
2015-05-12 14:00:00,27.15,27.15,27.06,27.13,20900.0,27.15,27.15,27.06,27.13,20900.0
2015-05-12 14:30:00,27.16,27.24,27.07,27.08,23900.0,27.16,27.24,27.07,27.08,23900.0
2015-05-12 15:00:00,27.09,27.14,27.07,27.13,25700.0,27.09,27.14,27.07,27.13,25700.0
2015-05-12 15:30:00,27.11,27.16,27.02,27.05,79000.0,27.11,27.16,27.02,27.05,79000.0
2015-05-13 09:30:00,27.08,27.25,27.01,27.04,13500.0,27.08,27.25,27.01,27.04,13500.0
2015-05-13 10:00:00,27.04,27.15,27.04,27.11,20200.0,27.04,27.15,27.04,27.11,20200.0
2015-05-13 10:30:00,27.1,27.11,26.99,26.99,20200.0,27.1,27.11,26.99,26.99,20200.0
2015-05-13 11:00:00,27.0,27.13,26.94,26.96,36200.0,27.0,27.13,26.94,26.96,36200.0
2015-05-13 11:30:00,26.94,27.05,26.91,26.94,15300.0,26.94,27.05,26.91,26.94,15300.0
2015-05-13 12:00:00,26.93,27.05,26.87,26.9,36300.0,26.93,27.05,26.87,26.9,36300.0
2015-05-13 12:30:00,26.9,27.04,26.9,26.97,15300.0,26.9,27.04,26.9,26.97,15300.0
2015-05-13 13:00:00,26.97,27.05,26.97,27.01,16800.0,26.97,27.05,26.97,27.01,16800.0
2015-05-13 13:30:00,27.02,27.16,26.97,27.03,25600.0,27.02,27.16,26.97,27.03,25600.0
2015-05-13 14:00:00,27.03,27.06,26.8,26.84,31600.0,27.03,27.06,26.8,26.84,31600.0
2015-05-13 14:30:00,26.82,26.87,26.8,26.87,52200.0,26.82,26.87,26.8,26.87,52200.0
2015-05-13 15:00:00,26.87,26.98,26.84,26.89,47100.0,26.87,26.98,26.84,26.89,47100.0
2015-05-13 15:30:00,26.89,26.97,26.85,26.93,86500.0,26.89,26.97,26.85,26.93,86500.0
2015-05-14 09:30:00,27.2,27.2,26.87,27.01,31000.0,27.2,27.2,26.87,27.01,31000.0
2015-05-14 10:00:00,27.03,27.3,26.99,27.27,35100.0,27.03,27.3,26.99,27.27,35100.0
2015-05-14 10:30:00,27.26,27.31,27.16,27.18,54500.0,27.26,27.31,27.16,27.18,54500.0
2015-05-14 11:00:00,27.18,27.38,27.14,27.15,31500.0,27.18,27.38,27.14,27.15,31500.0
2015-05-14 11:30:00,27.15,27.2,27.03,27.2,18100.0,27.15,27.2,27.03,27.2,18100.0
2015-05-14 12:00:00,27.2,27.26,27.11,27.2,15800.0,27.2,27.26,27.11,27.2,15800.0
2015-05-14 12:30:00,27.21,27.24,27.16,27.2,23000.0,27.21,27.24,27.16,27.2,23000.0
2015-05-14 13:00:00,27.18,27.22,27.16,27.2,23100.0,27.18,27.22,27.16,27.2,23100.0
2015-05-14 13:30:00,27.2,27.21,27.14,27.19,32000.0,27.2,27.21,27.14,27.19,32000.0
2015-05-14 14:00:00,27.2,27.34,27.19,27.3,24500.0,27.2,27.34,27.19,27.3,24500.0
2015-05-14 14:30:00,27.29,27.35,27.26,27.28,13700.0,27.29,27.35,27.26,27.28,13700.0
2015-05-14 15:00:00,27.29,27.38,27.29,27.36,20000.0,27.29,27.38,27.29,27.36,20000.0
2015-05-14 15:30:00,27.37,27.51,27.31,27.48,87900.0,27.37,27.51,27.31,27.48,87900.0
2015-05-15 09:30:00,27.38,27.47,27.13,27.37,28600.0,27.38,27.47,27.13,27.37,28600.0
2015-05-15 10:00:00,27.32,27.32,27.08,27.15,28800.0,27.32,27.32,27.08,27.15,28800.0
2015-05-15 10:30:00,27.16,27.3,27.05,27.27,31500.0,27.16,27.3,27.05,27.27,31500.0
2015-05-15 11:00:00,27.29,27.34,27.25,27.27,14200.0,27.29,27.34,27.25,27.27,14200.0
2015-05-15 11:30:00,27.27,27.38,27.27,27.38,9600.0,27.27,27.38,27.27,27.38,9600.0
2015-05-15 12:00:00,27.39,27.42,27.25,27.36,26700.0,27.39,27.42,27.25,27.36,26700.0
2015-05-15 12:30:00,27.36,27.45,27.29,27.29,13900.0,27.36,27.45,27.29,27.29,13900.0
2015-05-15 13:00:00,27.3,27.34,27.29,27.34,10600.0,27.3,27.34,27.29,27.34,10600.0
2015-05-15 13:30:00,27.34,27.34,27.26,27.29,12200.0,27.34,27.34,27.26,27.29,12200.0
2015-05-15 14:00:00,27.29,27.31,27.17,27.25,21700.0,27.29,27.31,27.17,27.25,21700.0
2015-05-15 14:30:00,27.24,27.31,27.24,27.25,19200.0,27.24,27.31,27.24,27.25,19200.0
2015-05-15 15:00:00,27.22,27.32,27.19,27.3,27600.0,27.22,27.32,27.19,27.3,27600.0
2015-05-15 15:30:00,27.29,27.29,27.16,27.22,62300.0,27.29,27.29,27.16,27.22,62300.0
2015-05-18 09:30:00,27.07,27.41,27.07,27.4,27100.0,27.07,27.41,27.07,27.4,27100.0
2015-05-18 10:00:00,27.39,27.47,27.37,27.47,86600.0,27.39,27.47,27.37,27.47,86600.0
2015-05-18 10:30:00,27.48,27.55,27.31,27.39,72200.0,27.48,27.55,27.31,27.39,72200.0
2015-05-18 11:00:00,27.38,27.4,27.28,27.37,71000.0,27.38,27.4,27.28,27.37,71000.0
2015-05-18 11:30:00,27.38,27.69,27.37,27.68,51800.0,27.38,27.69,27.37,27.68,51800.0
2015-05-18 12:00:00,27.68,27.79,27.65,27.76,68400.0,27.68,27.79,27.65,27.76,68400.0
2015-05-18 12:30:00,27.75,27.77,27.66,27.73,27600.0,27.75,27.77,27.66,27.73,27600.0
2015-05-18 13:00:00,27.73,27.84,27.7,27.76,75900.0,27.73,27.84,27.7,27.76,75900.0
2015-05-18 13:30:00,27.75,27.91,27.73,27.81,75500.0,27.75,27.91,27.73,27.81,75500.0
2015-05-18 14:00:00,27.83,27.84,27.75,27.75,47800.0,27.83,27.84,27.75,27.75,47800.0
2015-05-18 14:30:00,27.76,27.82,27.74,27.77,37700.0,27.76,27.82,27.74,27.77,37700.0
2015-05-18 15:00:00,27.78,27.99,27.76,27.96,117000.0,27.78,27.99,27.76,27.96,117000.0
2015-05-18 15:30:00,27.96,27.99,27.92,27.96,149600.0,27.96,27.99,27.92,27.96,149600.0
2015-05-19 09:30:00,28.0,28.0,27.6,27.88,162000.0,28.0,28.0,27.6,27.88,162000.0
2015-05-19 10:00:00,27.92,27.92,27.65,27.78,42700.0,27.92,27.92,27.65,27.78,42700.0
2015-05-19 10:30:00,27.75,27.96,27.72,27.9,41300.0,27.75,27.96,27.72,27.9,41300.0
2015-05-19 11:00:00,27.87,27.93,27.84,27.91,32300.0,27.87,27.93,27.84,27.91,32300.0
2015-05-19 11:30:00,27.9,27.95,27.87,27.91,35900.0,27.9,27.95,27.87,27.91,35900.0
2015-05-19 12:00:00,27.91,27.93,27.79,27.88,20800.0,27.91,27.93,27.79,27.88,20800.0
2015-05-19 12:30:00,27.87,27.92,27.84,27.86,16100.0,27.87,27.92,27.84,27.86,16100.0
2015-05-19 13:00:00,27.87,27.88,27.77,27.8,17800.0,27.87,27.88,27.77,27.8,17800.0
2015-05-19 13:30:00,27.78,27.82,27.67,27.7,27700.0,27.78,27.82,27.67,27.7,27700.0
2015-05-19 14:00:00,27.71,27.78,27.69,27.74,22000.0,27.71,27.78,27.69,27.74,22000.0
2015-05-19 14:30:00,27.72,27.74,27.56,27.56,35500.0,27.72,27.74,27.56,27.56,35500.0
2015-05-19 15:00:00,27.56,27.57,27.4,27.43,65800.0,27.56,27.57,27.4,27.43,65800.0
2015-05-19 15:30:00,27.45,27.46,27.35,27.4,82600.0,27.45,27.46,27.35,27.4,82600.0
2015-05-20 09:30:00,27.49,27.67,27.31,27.57,37200.0,27.49,27.67,27.31,27.57,37200.0
2015-05-20 10:00:00,27.59,27.68,27.56,27.64,32100.0,27.59,27.68,27.56,27.64,32100.0
2015-05-20 10:30:00,27.62,27.63,27.42,27.42,31500.0,27.62,27.63,27.42,27.42,31500.0
2015-05-20 11:00:00,27.43,27.51,27.38,27.49,15900.0,27.43,27.51,27.38,27.49,15900.0
2015-05-20 11:30:00,27.48,27.72,27.48,27.7,21900.0,27.48,27.72,27.48,27.7,21900.0
2015-05-20 12:00:00,27.71,27.73,27.67,27.7,11600.0,27.71,27.73,27.67,27.7,11600.0
2015-05-20 12:30:00,27.7,27.72,27.58,27.6,20900.0,27.7,27.72,27.58,27.6,20900.0
2015-05-20 13:00:00,27.59,27.66,27.59,27.62,15400.0,27.59,27.66,27.59,27.62,15400.0
2015-05-20 13:30:00,27.61,27.7,27.58,27.7,8900.0,27.61,27.7,27.58,27.7,8900.0
2015-05-20 14:00:00,27.71,27.85,27.68,27.83,34300.0,27.71,27.85,27.68,27.83,34300.0
2015-05-20 14:30:00,27.84,27.93,27.82,27.86,41300.0,27.84,27.93,27.82,27.86,41300.0
2015-05-20 15:00:00,27.84,27.93,27.64,27.75,83200.0,27.84,27.93,27.64,27.75,83200.0
2015-05-20 15:30:00,27.74,27.83,27.71,27.73,59900.0,27.74,27.83,27.71,27.73,59900.0
2015-05-21 09:30:00,27.83,28.0,27.55,27.94,91700.0,27.83,28.0,27.55,27.94,91700.0
2015-05-21 10:00:00,27.93,27.99,27.83,27.92,121400.0,27.93,27.99,27.83,27.92,121400.0
2015-05-21 10:30:00,27.97,27.99,27.92,27.98,28700.0,27.97,27.99,27.92,27.98,28700.0
2015-05-21 11:00:00,27.98,27.99,27.94,27.98,25300.0,27.98,27.99,27.94,27.98,25300.0
2015-05-21 11:30:00,27.97,27.97,27.9,27.93,18500.0,27.97,27.97,27.9,27.93,18500.0
2015-05-21 12:00:00,27.94,27.98,27.77,27.83,58100.0,27.94,27.98,27.77,27.83,58100.0
2015-05-21 12:30:00,27.84,27.9,27.8,27.88,53400.0,27.84,27.9,27.8,27.88,53400.0
2015-05-21 13:00:00,27.88,27.88,27.73,27.76,16700.0,27.88,27.88,27.73,27.76,16700.0
2015-05-21 13:30:00,27.76,27.9,27.76,27.89,19600.0,27.76,27.9,27.76,27.89,19600.0
2015-05-21 14:00:00,27.88,27.99,27.87,27.98,33500.0,27.88,27.99,27.87,27.98,33500.0
2015-05-21 14:30:00,27.99,28.0,27.96,27.99,40200.0,27.99,28.0,27.96,27.99,40200.0
2015-05-21 15:00:00,27.98,27.99,27.9,27.9,47300.0,27.98,27.99,27.9,27.9,47300.0
2015-05-21 15:30:00,27.9,27.95,27.89,27.95,95300.0,27.9,27.95,27.89,27.95,95300.0
2015-05-22 09:30:00,27.95,28.15,27.77,28.09,86000.0,27.95,28.15,27.77,28.09,86000.0
2015-05-22 10:00:00,28.06,28.2,28.05,28.18,36500.0,28.06,28.2,28.05,28.18,36500.0
2015-05-22 10:30:00,28.18,28.27,27.98,28.0,62800.0,28.18,28.27,27.98,28.0,62800.0
2015-05-22 11:00:00,28.0,28.08,27.97,27.97,23400.0,28.0,28.08,27.97,27.97,23400.0
2015-05-22 11:30:00,27.97,27.97,27.8,27.8,26000.0,27.97,27.97,27.8,27.8,26000.0
2015-05-22 12:00:00,27.83,27.92,27.83,27.92,17700.0,27.83,27.92,27.83,27.92,17700.0
2015-05-22 12:30:00,27.91,27.93,27.76,27.85,21200.0,27.91,27.93,27.76,27.85,21200.0
2015-05-22 13:00:00,27.85,28.04,27.82,27.99,30400.0,27.85,28.04,27.82,27.99,30400.0
2015-05-22 13:30:00,27.98,28.03,27.94,28.0,30700.0,27.98,28.03,27.94,28.0,30700.0
2015-05-22 14:00:00,28.0,28.0,27.89,27.91,27400.0,28.0,28.0,27.89,27.91,27400.0
2015-05-22 14:30:00,27.89,27.99,27.87,27.96,28600.0,27.89,27.99,27.87,27.96,28600.0
2015-05-22 15:00:00,27.95,27.99,27.87,27.96,37000.0,27.95,27.99,27.87,27.96,37000.0
2015-05-22 15:30:00,27.96,27.97,27.86,27.88,75500.0,27.96,27.97,27.86,27.88,75500.0
2015-05-26 09:30:00,27.86,28.17,27.83,28.02,34900.0,27.86,28.17,27.83,28.02,34900.0
2015-05-26 10:00:00,27.99,28.28,27.97,28.21,62200.0,27.99,28.28,27.97,28.21,62200.0
2015-05-26 10:30:00,28.22,28.27,28.08,28.21,54200.0,28.22,28.27,28.08,28.21,54200.0
2015-05-26 11:00:00,28.21,28.38,28.13,28.38,40700.0,28.21,28.38,28.13,28.38,40700.0
2015-05-26 11:30:00,28.36,28.39,28.25,28.34,62700.0,28.36,28.39,28.25,28.34,62700.0
2015-05-26 12:00:00,28.34,28.5,28.31,28.49,66100.0,28.34,28.5,28.31,28.49,66100.0
2015-05-26 12:30:00,28.48,28.5,28.44,28.49,38900.0,28.48,28.5,28.44,28.49,38900.0
2015-05-26 13:00:00,28.49,28.63,28.4,28.6,53900.0,28.49,28.63,28.4,28.6,53900.0
2015-05-26 13:30:00,28.61,28.82,28.6,28.78,68600.0,28.61,28.82,28.6,28.78,68600.0
2015-05-26 14:00:00,28.76,28.84,28.72,28.73,57500.0,28.76,28.84,28.72,28.73,57500.0
2015-05-26 14:30:00,28.73,28.89,28.71,28.75,55800.0,28.73,28.89,28.71,28.75,55800.0
2015-05-26 15:00:00,28.75,28.84,28.74,28.78,81200.0,28.75,28.84,28.74,28.78,81200.0
2015-05-26 15:30:00,28.79,28.84,28.52,28.55,243900.0,28.79,28.84,28.52,28.55,243900.0
2015-05-27 09:30:00,28.38,28.75,28.38,28.55,163400.0,28.38,28.75,28.38,28.55,163400.0
2015-05-27 10:00:00,28.55,28.62,28.23,28.26,63300.0,28.55,28.62,28.23,28.26,63300.0
2015-05-27 10:30:00,28.27,28.5,28.26,28.35,72400.0,28.27,28.5,28.26,28.35,72400.0
2015-05-27 11:00:00,28.36,28.39,28.05,28.06,86700.0,28.36,28.39,28.05,28.06,86700.0
2015-05-27 11:30:00,28.04,28.06,27.89,27.91,75100.0,28.04,28.06,27.89,27.91,75100.0
2015-05-27 12:00:00,27.91,28.01,27.76,27.96,46000.0,27.91,28.01,27.76,27.96,46000.0
2015-05-27 12:30:00,27.97,28.02,27.9,28.0,44300.0,27.97,28.02,27.9,28.0,44300.0
2015-05-27 13:00:00,27.99,28.05,27.97,27.98,38200.0,27.99,28.05,27.97,27.98,38200.0
2015-05-27 13:30:00,27.96,28.06,27.84,27.94,89800.0,27.96,28.06,27.84,27.94,89800.0
2015-05-27 14:00:00,27.94,28.01,27.82,28.0,39900.0,27.94,28.01,27.82,28.0,39900.0
2015-05-27 14:30:00,27.99,28.0,27.87,27.9,70500.0,27.99,28.0,27.87,27.9,70500.0
2015-05-27 15:00:00,27.9,27.97,27.73,27.74,66800.0,27.9,27.97,27.73,27.74,66800.0
2015-05-27 15:30:00,27.73,27.99,27.7,27.79,248500.0,27.73,27.99,27.7,27.79,248500.0
2015-05-28 09:30:00,27.91,28.15,27.47,27.91,107900.0,27.91,28.15,27.47,27.91,107900.0
2015-05-28 10:00:00,27.93,28.05,27.78,27.92,75500.0,27.93,28.05,27.78,27.92,75500.0
2015-05-28 10:30:00,27.93,28.28,27.84,28.25,94700.0,27.93,28.28,27.84,28.25,94700.0
2015-05-28 11:00:00,28.22,28.98,28.22,28.76,306600.0,28.22,28.98,28.22,28.76,306600.0
2015-05-28 11:30:00,28.76,28.76,28.32,28.34,142900.0,28.76,28.76,28.32,28.34,142900.0
2015-05-28 12:00:00,28.34,28.55,28.28,28.38,99500.0,28.34,28.55,28.28,28.38,99500.0
2015-05-28 12:30:00,28.37,28.4,28.17,28.2,98700.0,28.37,28.4,28.17,28.2,98700.0
2015-05-28 13:00:00,28.21,28.43,28.13,28.34,103500.0,28.21,28.43,28.13,28.34,103500.0
2015-05-28 13:30:00,28.4,28.51,28.25,28.35,66900.0,28.4,28.51,28.25,28.35,66900.0
2015-05-28 14:00:00,28.34,28.82,28.26,28.74,191900.0,28.34,28.82,28.26,28.74,191900.0
2015-05-28 14:30:00,28.72,29.07,28.7,28.91,343200.0,28.72,29.07,28.7,28.91,343200.0
2015-05-28 15:00:00,28.9,29.07,28.79,28.95,303600.0,28.9,29.07,28.79,28.95,303600.0
2015-05-28 15:30:00,28.95,29.09,28.86,29.0,544800.0,28.95,29.09,28.86,29.0,544800.0
2015-05-29 09:30:00,27.03,27.46,26.48,26.91,831100.0,27.03,27.46,26.48,26.91,831100.0
2015-05-29 10:00:00,26.9,27.45,26.53,27.17,633900.0,26.9,27.45,26.53,27.17,633900.0
2015-05-29 10:30:00,27.17,27.36,26.76,26.81,335200.0,27.17,27.36,26.76,26.81,335200.0
2015-05-29 11:00:00,26.81,27.12,26.6,27.08,380000.0,26.81,27.12,26.6,27.08,380000.0
2015-05-29 11:30:00,27.08,27.35,27.01,27.3,272300.0,27.08,27.35,27.01,27.3,272300.0
2015-05-29 12:00:00,27.29,28.0,27.29,27.57,383400.0,27.29,28.0,27.29,27.57,383400.0
2015-05-29 12:30:00,27.57,27.69,27.5,27.5,225500.0,27.57,27.69,27.5,27.5,225500.0
2015-05-29 13:00:00,27.5,27.82,27.5,27.72,155800.0,27.5,27.82,27.5,27.72,155800.0
2015-05-29 13:30:00,27.71,27.74,27.26,27.43,165200.0,27.71,27.74,27.26,27.43,165200.0
2015-05-29 14:00:00,27.43,27.59,27.19,27.21,158400.0,27.43,27.59,27.19,27.21,158400.0
2015-05-29 14:30:00,27.22,27.22,27.0,27.09,181700.0,27.22,27.22,27.0,27.09,181700.0
2015-05-29 15:00:00,27.08,27.25,27.05,27.14,249100.0,27.08,27.25,27.05,27.14,249100.0
2015-05-29 15:30:00,27.14,27.16,27.01,27.11,561600.0,27.14,27.16,27.01,27.11,561600.0
2015-06-01 09:30:00,27.33,27.33,26.23,26.24,251890.0,27.33,27.33,26.23,26.24,251890.0
2015-06-01 10:00:00,26.24,26.47,26.03,26.21,339627.0,26.24,26.47,26.03,26.21,339627.0
2015-06-01 10:30:00,26.19,26.34,26.11,26.24,225440.0,26.19,26.34,26.11,26.24,225440.0
2015-06-01 11:00:00,26.25,26.32,26.17,26.19,168937.0,26.25,26.32,26.17,26.19,168937.0
2015-06-01 11:30:00,26.19,26.22,26.05,26.21,110671.0,26.19,26.22,26.05,26.21,110671.0
2015-06-01 12:00:00,26.21,26.21,26.04,26.13,190074.0,26.21,26.21,26.04,26.13,190074.0
2015-06-01 12:30:00,26.13,26.21,26.02,26.18,246343.0,26.13,26.21,26.02,26.18,246343.0
2015-06-01 13:00:00,26.17,26.2,26.03,26.04,105079.0,26.17,26.2,26.03,26.04,105079.0
2015-06-01 13:30:00,26.02,26.12,26.01,26.04,101667.0,26.02,26.12,26.01,26.04,101667.0
2015-06-01 14:00:00,26.04,26.21,26.04,26.18,116606.0,26.04,26.21,26.04,26.18,116606.0
2015-06-01 14:30:00,26.18,26.29,26.16,26.29,192575.0,26.18,26.29,26.16,26.29,192575.0
2015-06-01 15:00:00,26.29,26.52,26.28,26.47,194961.0,26.29,26.52,26.28,26.47,194961.0
2015-06-01 15:30:00,26.47,26.58,26.36,26.39,248918.0,26.47,26.58,26.36,26.39,248918.0
2015-06-02 09:30:00,26.37,26.67,26.25,26.66,64901.0,26.37,26.67,26.25,26.66,64901.0
2015-06-02 10:00:00,26.64,26.8,26.58,26.79,82658.0,26.64,26.8,26.58,26.79,82658.0
2015-06-02 10:30:00,26.79,26.98,26.77,26.81,65872.0,26.79,26.98,26.77,26.81,65872.0
2015-06-02 11:00:00,26.8,26.91,26.77,26.83,48208.0,26.8,26.91,26.77,26.83,48208.0
2015-06-02 11:30:00,26.83,26.94,26.8,26.92,59043.0,26.83,26.94,26.8,26.92,59043.0
2015-06-02 12:00:00,26.91,26.95,26.88,26.92,66509.0,26.91,26.95,26.88,26.92,66509.0
2015-06-02 12:30:00,26.92,27.12,26.88,27.07,77019.0,26.92,27.12,26.88,27.07,77019.0
2015-06-02 13:00:00,27.1,27.28,27.05,27.24,84259.0,27.1,27.28,27.05,27.24,84259.0
2015-06-02 13:30:00,27.24,27.28,27.08,27.16,68476.0,27.24,27.28,27.08,27.16,68476.0
2015-06-02 14:00:00,27.15,27.2,26.99,27.01,61550.0,27.15,27.2,26.99,27.01,61550.0
2015-06-02 14:30:00,26.99,27.11,26.98,27.05,52369.0,26.99,27.11,26.98,27.05,52369.0
2015-06-02 15:00:00,27.04,27.08,26.97,27.05,82774.0,27.04,27.08,26.97,27.05,82774.0
2015-06-02 15:30:00,27.04,27.11,26.95,26.98,177960.0,27.04,27.11,26.95,26.98,177960.0
2015-06-03 09:30:00,27.07,27.14,26.9,27.12,60897.0,27.07,27.14,26.9,27.12,60897.0
2015-06-03 10:00:00,27.13,27.13,27.02,27.1,31679.0,27.13,27.13,27.02,27.1,31679.0
2015-06-03 10:30:00,27.1,27.21,27.01,27.09,89548.0,27.1,27.21,27.01,27.09,89548.0
2015-06-03 11:00:00,27.09,27.3,27.09,27.25,52889.0,27.09,27.3,27.09,27.25,52889.0
2015-06-03 11:30:00,27.25,27.29,27.22,27.26,32510.0,27.25,27.29,27.22,27.26,32510.0
2015-06-03 12:00:00,27.25,27.3,27.22,27.28,31474.0,27.25,27.3,27.22,27.28,31474.0
2015-06-03 12:30:00,27.28,27.43,27.24,27.43,37893.0,27.28,27.43,27.24,27.43,37893.0
2015-06-03 13:00:00,27.42,27.49,27.36,27.43,81636.0,27.42,27.49,27.36,27.43,81636.0
2015-06-03 13:30:00,27.44,27.54,27.43,27.49,48124.0,27.44,27.54,27.43,27.49,48124.0
2015-06-03 14:00:00,27.49,27.55,27.48,27.5,59357.0,27.49,27.55,27.48,27.5,59357.0
2015-06-03 14:30:00,27.51,27.71,27.5,27.69,74569.0,27.51,27.71,27.5,27.69,74569.0
2015-06-03 15:00:00,27.68,27.78,27.68,27.77,79394.0,27.68,27.78,27.68,27.77,79394.0
2015-06-03 15:30:00,27.77,27.78,27.69,27.74,173878.0,27.77,27.78,27.69,27.74,173878.0
2015-06-04 09:30:00,27.56,27.73,27.31,27.63,38263.0,27.56,27.73,27.31,27.63,38263.0
2015-06-04 10:00:00,27.61,27.76,27.57,27.75,83954.0,27.61,27.76,27.57,27.75,83954.0
2015-06-04 10:30:00,27.76,27.77,27.7,27.73,68856.0,27.76,27.77,27.7,27.73,68856.0
2015-06-04 11:00:00,27.72,27.92,27.72,27.87,62398.0,27.72,27.92,27.72,27.87,62398.0
2015-06-04 11:30:00,27.86,27.89,27.68,27.7,43495.0,27.86,27.89,27.68,27.7,43495.0
2015-06-04 12:00:00,27.69,27.77,27.68,27.74,52319.0,27.69,27.77,27.68,27.74,52319.0
2015-06-04 12:30:00,27.74,27.81,27.72,27.77,42275.0,27.74,27.81,27.72,27.77,42275.0
2015-06-04 13:00:00,27.76,27.77,27.59,27.6,71494.0,27.76,27.77,27.59,27.6,71494.0
2015-06-04 13:30:00,27.6,27.63,27.47,27.53,66453.0,27.6,27.63,27.47,27.53,66453.0
2015-06-04 14:00:00,27.54,27.65,27.49,27.62,54820.0,27.54,27.65,27.49,27.62,54820.0
2015-06-04 14:30:00,27.62,27.71,27.62,27.65,60474.0,27.62,27.71,27.62,27.65,60474.0
2015-06-04 15:00:00,27.63,27.67,27.43,27.43,108555.0,27.63,27.67,27.43,27.43,108555.0
2015-06-04 15:30:00,27.44,27.47,27.36,27.45,161866.0,27.44,27.47,27.36,27.45,161866.0
2015-06-05 09:30:00,27.43,27.43,26.88,26.91,98151.0,27.43,27.43,26.88,26.91,98151.0
2015-06-05 10:00:00,26.91,27.1,26.84,26.97,102322.0,26.91,27.1,26.84,26.97,102322.0
2015-06-05 10:30:00,26.96,27.27,26.96,27.19,65556.0,26.96,27.27,26.96,27.19,65556.0
2015-06-05 11:00:00,27.19,27.46,27.19,27.26,56751.0,27.19,27.46,27.19,27.26,56751.0
2015-06-05 11:30:00,27.26,27.34,27.19,27.3,31230.0,27.26,27.34,27.19,27.3,31230.0
2015-06-05 12:00:00,27.31,27.43,27.28,27.39,24822.0,27.31,27.43,27.28,27.39,24822.0
2015-06-05 12:30:00,27.38,27.43,27.34,27.37,28579.0,27.38,27.43,27.34,27.37,28579.0
2015-06-05 13:00:00,27.37,27.48,27.36,27.47,27374.0,27.37,27.48,27.36,27.47,27374.0
2015-06-05 13:30:00,27.46,27.52,27.44,27.51,25824.0,27.46,27.52,27.44,27.51,25824.0
2015-06-05 14:00:00,27.51,27.65,27.5,27.6,22937.0,27.51,27.65,27.5,27.6,22937.0
2015-06-05 14:30:00,27.59,27.73,27.56,27.7,51308.0,27.59,27.73,27.56,27.7,51308.0
2015-06-05 15:00:00,27.71,27.74,27.66,27.67,49558.0,27.71,27.74,27.66,27.67,49558.0
2015-06-05 15:30:00,27.67,27.68,27.55,27.64,94218.0,27.67,27.68,27.55,27.64,94218.0
2015-06-08 09:30:00,27.6,27.83,27.34,27.34,103679.0,27.6,27.83,27.34,27.34,103679.0
2015-06-08 10:00:00,27.29,27.5,27.29,27.42,25232.0,27.29,27.5,27.29,27.42,25232.0
2015-06-08 10:30:00,27.41,27.49,27.29,27.37,21065.0,27.41,27.49,27.29,27.37,21065.0
2015-06-08 11:00:00,27.38,27.43,27.33,27.36,33686.0,27.38,27.43,27.33,27.36,33686.0
2015-06-08 11:30:00,27.36,27.41,27.33,27.39,17168.0,27.36,27.41,27.33,27.39,17168.0
2015-06-08 12:00:00,27.4,27.42,27.35,27.4,19130.0,27.4,27.42,27.35,27.4,19130.0
2015-06-08 12:30:00,27.39,27.42,27.15,27.17,26082.0,27.39,27.42,27.15,27.17,26082.0
2015-06-08 13:00:00,27.16,27.18,26.93,26.93,44151.0,27.16,27.18,26.93,26.93,44151.0
2015-06-08 13:30:00,26.93,26.98,26.83,26.84,44532.0,26.93,26.98,26.83,26.84,44532.0
2015-06-08 14:00:00,26.84,26.88,26.64,26.86,41613.0,26.84,26.88,26.64,26.86,41613.0
2015-06-08 14:30:00,26.88,27.05,26.88,27.03,53442.0,26.88,27.05,26.88,27.03,53442.0
2015-06-08 15:00:00,27.02,27.07,26.96,27.04,44831.0,27.02,27.07,26.96,27.04,44831.0
2015-06-08 15:30:00,27.02,27.06,26.95,26.98,97516.0,27.02,27.06,26.95,26.98,97516.0
2015-06-09 09:30:00,27.03,27.03,26.44,26.59,39075.0,27.03,27.03,26.44,26.59,39075.0
2015-06-09 10:00:00,26.59,26.63,26.31,26.34,37851.0,26.59,26.63,26.31,26.34,37851.0
2015-06-09 10:30:00,26.36,26.51,26.28,26.34,55510.0,26.36,26.51,26.28,26.34,55510.0
2015-06-09 11:00:00,26.36,26.45,26.26,26.28,62362.0,26.36,26.45,26.26,26.28,62362.0
2015-06-09 11:30:00,26.3,26.41,26.29,26.38,33855.0,26.3,26.41,26.29,26.38,33855.0
2015-06-09 12:00:00,26.36,26.37,26.26,26.31,28225.0,26.36,26.37,26.26,26.31,28225.0
2015-06-09 12:30:00,26.33,26.42,26.3,26.33,32390.0,26.33,26.42,26.3,26.33,32390.0
2015-06-09 13:00:00,26.33,26.35,26.29,26.31,40415.0,26.33,26.35,26.29,26.31,40415.0
2015-06-09 13:30:00,26.3,26.34,26.28,26.3,35796.0,26.3,26.34,26.28,26.3,35796.0
2015-06-09 14:00:00,26.3,26.34,26.28,26.3,48327.0,26.3,26.34,26.28,26.3,48327.0
2015-06-09 14:30:00,26.33,26.33,26.27,26.29,42746.0,26.33,26.33,26.27,26.29,42746.0
2015-06-09 15:00:00,26.29,26.33,26.25,26.27,72115.0,26.29,26.33,26.25,26.27,72115.0
2015-06-09 15:30:00,26.27,26.43,26.27,26.29,122780.0,26.27,26.43,26.27,26.29,122780.0
2015-06-10 09:30:00,26.39,26.55,26.26,26.27,45437.0,26.39,26.55,26.26,26.27,45437.0
2015-06-10 10:00:00,26.28,26.35,26.16,26.25,76796.0,26.28,26.35,26.16,26.25,76796.0
2015-06-10 10:30:00,26.26,26.33,26.19,26.27,49864.0,26.26,26.33,26.19,26.27,49864.0
2015-06-10 11:00:00,26.3,26.32,26.19,26.21,80479.0,26.3,26.32,26.19,26.21,80479.0
2015-06-10 11:30:00,26.21,26.29,26.15,26.2,56504.0,26.21,26.29,26.15,26.2,56504.0
2015-06-10 12:00:00,26.19,26.32,26.17,26.27,49585.0,26.19,26.32,26.17,26.27,49585.0
2015-06-10 12:30:00,26.28,26.53,26.28,26.52,41607.0,26.28,26.53,26.28,26.52,41607.0
2015-06-10 13:00:00,26.49,26.61,26.47,26.49,54028.0,26.49,26.61,26.47,26.49,54028.0
2015-06-10 13:30:00,26.49,26.54,26.47,26.51,35854.0,26.49,26.54,26.47,26.51,35854.0
2015-06-10 14:00:00,26.51,26.62,26.5,26.59,45836.0,26.51,26.62,26.5,26.59,45836.0
2015-06-10 14:30:00,26.56,26.56,26.38,26.51,87304.0,26.56,26.56,26.38,26.51,87304.0
2015-06-10 15:00:00,26.51,26.51,26.36,26.4,74105.0,26.51,26.51,26.36,26.4,74105.0
2015-06-10 15:30:00,26.42,26.51,26.37,26.4,163854.0,26.42,26.51,26.37,26.4,163854.0
2015-06-11 09:30:00,26.49,26.79,26.41,26.71,103621.0,26.49,26.79,26.41,26.71,103621.0
2015-06-11 10:00:00,26.7,26.93,26.64,26.9,71083.0,26.7,26.93,26.64,26.9,71083.0
2015-06-11 10:30:00,26.91,27.0,26.82,26.91,75545.0,26.91,27.0,26.82,26.91,75545.0
2015-06-11 11:00:00,26.94,27.07,26.92,27.03,69212.0,26.94,27.07,26.92,27.03,69212.0
2015-06-11 11:30:00,27.03,27.07,26.94,26.96,39579.0,27.03,27.07,26.94,26.96,39579.0
2015-06-11 12:00:00,26.94,27.03,26.94,27.02,33280.0,26.94,27.03,26.94,27.02,33280.0
2015-06-11 12:30:00,27.0,27.1,26.99,27.08,40541.0,27.0,27.1,26.99,27.08,40541.0
2015-06-11 13:00:00,27.09,27.14,27.05,27.09,39775.0,27.09,27.14,27.05,27.09,39775.0
2015-06-11 13:30:00,27.09,27.19,27.07,27.13,52242.0,27.09,27.19,27.07,27.13,52242.0
2015-06-11 14:00:00,27.13,27.23,27.13,27.19,49775.0,27.13,27.23,27.13,27.19,49775.0
2015-06-11 14:30:00,27.19,27.36,27.09,27.31,69021.0,27.19,27.36,27.09,27.31,69021.0
2015-06-11 15:00:00,27.31,27.37,27.26,27.31,76223.0,27.31,27.37,27.26,27.31,76223.0
2015-06-11 15:30:00,27.32,27.32,27.14,27.26,152054.0,27.32,27.32,27.14,27.26,152054.0
2015-06-12 09:30:00,27.2,27.47,27.02,27.31,118302.0,27.2,27.47,27.02,27.31,118302.0
2015-06-12 10:00:00,27.3,27.55,27.29,27.35,62633.0,27.3,27.55,27.29,27.35,62633.0
2015-06-12 10:30:00,27.35,27.37,27.3,27.33,67450.0,27.35,27.37,27.3,27.33,67450.0
2015-06-12 11:00:00,27.33,27.37,27.31,27.36,52799.0,27.33,27.37,27.31,27.36,52799.0
2015-06-12 11:30:00,27.36,27.5,27.35,27.42,69637.0,27.36,27.5,27.35,27.42,69637.0
2015-06-12 12:00:00,27.42,27.42,27.34,27.38,80636.0,27.42,27.42,27.34,27.38,80636.0
2015-06-12 12:30:00,27.38,27.4,27.17,27.18,74885.0,27.38,27.4,27.17,27.18,74885.0
2015-06-12 13:00:00,27.18,27.2,26.86,26.87,52966.0,27.18,27.2,26.86,26.87,52966.0
2015-06-12 13:30:00,26.88,26.91,26.81,26.89,62140.0,26.88,26.91,26.81,26.89,62140.0
2015-06-12 14:00:00,26.89,26.91,26.7,26.91,48222.0,26.89,26.91,26.7,26.91,48222.0
2015-06-12 14:30:00,26.91,26.97,26.71,26.71,43301.0,26.91,26.97,26.71,26.71,43301.0
2015-06-12 15:00:00,26.71,26.83,26.7,26.72,43453.0,26.71,26.83,26.7,26.72,43453.0
2015-06-12 15:30:00,26.72,26.73,26.58,26.6,136389.0,26.72,26.73,26.58,26.6,136389.0
2015-06-15 09:30:00,26.3,26.57,26.24,26.53,55842.0,26.3,26.57,26.24,26.53,55842.0
2015-06-15 10:00:00,26.52,26.87,26.47,26.87,34872.0,26.52,26.87,26.47,26.87,34872.0
2015-06-15 10:30:00,26.88,27.02,26.81,26.97,40555.0,26.88,27.02,26.81,26.97,40555.0
2015-06-15 11:00:00,26.96,27.05,26.9,26.93,58845.0,26.96,27.05,26.9,26.93,58845.0
2015-06-15 11:30:00,26.93,27.06,26.93,27.01,44443.0,26.93,27.06,26.93,27.01,44443.0
2015-06-15 12:00:00,27.01,27.17,27.0,27.03,48484.0,27.01,27.17,27.0,27.03,48484.0
2015-06-15 12:30:00,27.03,27.05,26.96,27.03,34176.0,27.03,27.05,26.96,27.03,34176.0
2015-06-15 13:00:00,27.04,27.23,27.01,27.23,54522.0,27.04,27.23,27.01,27.23,54522.0
2015-06-15 13:30:00,27.23,27.29,27.16,27.29,53220.0,27.23,27.29,27.16,27.29,53220.0
2015-06-15 14:00:00,27.28,27.35,27.23,27.25,52381.0,27.28,27.35,27.23,27.25,52381.0
2015-06-15 14:30:00,27.25,27.27,27.16,27.19,50426.0,27.25,27.27,27.16,27.19,50426.0
2015-06-15 15:00:00,27.2,27.21,27.09,27.2,51833.0,27.2,27.21,27.09,27.2,51833.0
2015-06-15 15:30:00,27.21,27.21,27.05,27.08,144061.0,27.21,27.21,27.05,27.08,144061.0
2015-06-16 09:30:00,26.84,27.01,26.72,26.97,143033.0,26.84,27.01,26.72,26.97,143033.0
2015-06-16 10:00:00,26.97,26.98,26.83,26.88,65623.0,26.97,26.98,26.83,26.88,65623.0
2015-06-16 10:30:00,26.87,26.95,26.84,26.93,52479.0,26.87,26.95,26.84,26.93,52479.0
2015-06-16 11:00:00,26.94,26.96,26.85,26.87,43435.0,26.94,26.96,26.85,26.87,43435.0
2015-06-16 11:30:00,26.87,26.89,26.68,26.72,46175.0,26.87,26.89,26.68,26.72,46175.0
2015-06-16 12:00:00,26.72,26.81,26.63,26.77,34650.0,26.72,26.81,26.63,26.77,34650.0
2015-06-16 12:30:00,26.78,26.92,26.77,26.85,27454.0,26.78,26.92,26.77,26.85,27454.0
2015-06-16 13:00:00,26.85,26.87,26.83,26.86,35715.0,26.85,26.87,26.83,26.86,35715.0
2015-06-16 13:30:00,26.86,26.9,26.83,26.89,27668.0,26.86,26.9,26.83,26.89,27668.0
2015-06-16 14:00:00,26.9,26.91,26.87,26.88,39385.0,26.9,26.91,26.87,26.88,39385.0
2015-06-16 14:30:00,26.89,26.92,26.88,26.89,63880.0,26.89,26.92,26.88,26.89,63880.0
2015-06-16 15:00:00,26.9,26.91,26.74,26.74,62058.0,26.9,26.91,26.74,26.74,62058.0
2015-06-16 15:30:00,26.74,26.86,26.69,26.69,207070.0,26.74,26.86,26.69,26.69,207070.0
2015-06-17 09:30:00,26.62,26.84,26.52,26.65,60575.0,26.62,26.84,26.52,26.65,60575.0
2015-06-17 10:00:00,26.66,27.06,26.62,27.01,87460.0,26.66,27.06,26.62,27.01,87460.0
2015-06-17 10:30:00,27.0,27.22,26.98,27.21,71264.0,27.0,27.22,26.98,27.21,71264.0
2015-06-17 11:00:00,27.21,27.28,27.13,27.27,67736.0,27.21,27.28,27.13,27.27,67736.0
2015-06-17 11:30:00,27.25,27.29,27.0,27.13,60074.0,27.25,27.29,27.0,27.13,60074.0
2015-06-17 12:00:00,27.13,27.14,26.94,27.0,46371.0,27.13,27.14,26.94,27.0,46371.0
2015-06-17 12:30:00,27.0,27.16,26.96,27.06,49324.0,27.0,27.16,26.96,27.06,49324.0
2015-06-17 13:00:00,27.06,27.19,27.05,27.17,64835.0,27.06,27.19,27.05,27.17,64835.0
2015-06-17 13:30:00,27.17,27.2,27.02,27.18,52210.0,27.17,27.2,27.02,27.18,52210.0
2015-06-17 14:00:00,27.12,27.24,27.1,27.18,65390.0,27.12,27.24,27.1,27.18,65390.0
2015-06-17 14:30:00,27.17,27.25,27.12,27.2,85410.0,27.17,27.25,27.12,27.2,85410.0
2015-06-17 15:00:00,27.19,27.22,27.11,27.17,73999.0,27.19,27.22,27.11,27.17,73999.0
2015-06-17 15:30:00,27.16,27.24,27.11,27.16,212173.0,27.16,27.24,27.11,27.16,212173.0
2015-06-18 09:30:00,27.29,27.4,27.04,27.14,39120.0,27.29,27.4,27.04,27.14,39120.0
2015-06-18 10:00:00,27.13,27.28,27.09,27.13,40663.0,27.13,27.28,27.09,27.13,40663.0
2015-06-18 10:30:00,27.13,27.35,27.13,27.29,34321.0,27.13,27.35,27.13,27.29,34321.0
2015-06-18 11:00:00,27.29,27.42,27.23,27.39,43828.0,27.29,27.42,27.23,27.39,43828.0
2015-06-18 11:30:00,27.39,27.58,27.39,27.56,52942.0,27.39,27.58,27.39,27.56,52942.0
2015-06-18 12:00:00,27.55,27.56,27.45,27.47,57312.0,27.55,27.56,27.45,27.47,57312.0
2015-06-18 12:30:00,27.48,27.59,27.48,27.55,33901.0,27.48,27.59,27.48,27.55,33901.0
2015-06-18 13:00:00,27.55,27.57,27.46,27.48,37496.0,27.55,27.57,27.46,27.48,37496.0
2015-06-18 13:30:00,27.49,27.54,27.35,27.53,111382.0,27.49,27.54,27.35,27.53,111382.0
2015-06-18 14:00:00,27.52,27.57,27.37,27.41,40396.0,27.52,27.57,27.37,27.41,40396.0
2015-06-18 14:30:00,27.41,27.55,27.4,27.54,40809.0,27.41,27.55,27.4,27.54,40809.0
2015-06-18 15:00:00,27.54,27.54,27.35,27.39,81855.0,27.54,27.54,27.35,27.39,81855.0
2015-06-18 15:30:00,27.37,27.42,27.29,27.31,137150.0,27.37,27.42,27.29,27.31,137150.0
2015-06-19 09:30:00,27.23,27.32,27.05,27.12,51973.0,27.23,27.32,27.05,27.12,51973.0
2015-06-19 10:00:00,27.11,27.2,27.08,27.16,62966.0,27.11,27.2,27.08,27.16,62966.0
2015-06-19 10:30:00,27.18,27.2,27.03,27.06,75548.0,27.18,27.2,27.03,27.06,75548.0
2015-06-19 11:00:00,27.06,27.11,27.01,27.09,31773.0,27.06,27.11,27.01,27.09,31773.0
2015-06-19 11:30:00,27.1,27.12,27.03,27.04,36781.0,27.1,27.12,27.03,27.04,36781.0
2015-06-19 12:00:00,27.06,27.09,27.03,27.08,28880.0,27.06,27.09,27.03,27.08,28880.0
2015-06-19 12:30:00,27.07,27.09,27.05,27.06,26414.0,27.07,27.09,27.05,27.06,26414.0
2015-06-19 13:00:00,27.06,27.09,27.03,27.07,46840.0,27.06,27.09,27.03,27.07,46840.0
2015-06-19 13:30:00,27.08,27.09,27.01,27.02,34249.0,27.08,27.09,27.01,27.02,34249.0
2015-06-19 14:00:00,27.03,27.15,26.96,27.1,61302.0,27.03,27.15,26.96,27.1,61302.0
2015-06-19 14:30:00,27.09,27.12,26.97,26.98,45450.0,27.09,27.12,26.97,26.98,45450.0
2015-06-19 15:00:00,26.98,26.99,26.88,26.89,56376.0,26.98,26.99,26.88,26.89,56376.0
2015-06-19 15:30:00,26.89,26.92,26.84,26.85,143290.0,26.89,26.92,26.84,26.85,143290.0
2015-06-22 09:30:00,27.01,27.04,26.73,27.01,31983.0,27.01,27.04,26.73,27.01,31983.0
2015-06-22 10:00:00,27.03,27.17,27.01,27.07,41506.0,27.03,27.17,27.01,27.07,41506.0
2015-06-22 10:30:00,27.07,27.09,26.98,27.03,39252.0,27.07,27.09,26.98,27.03,39252.0
2015-06-22 11:00:00,27.04,27.13,27.01,27.12,72298.0,27.04,27.13,27.01,27.12,72298.0
2015-06-22 11:30:00,27.11,27.2,27.03,27.11,41189.0,27.11,27.2,27.03,27.11,41189.0
2015-06-22 12:00:00,27.1,27.28,27.1,27.27,79873.0,27.1,27.28,27.1,27.27,79873.0
2015-06-22 12:30:00,27.26,27.28,27.22,27.24,32273.0,27.26,27.28,27.22,27.24,32273.0
2015-06-22 13:00:00,27.24,27.25,27.19,27.23,30725.0,27.24,27.25,27.19,27.23,30725.0
2015-06-22 13:30:00,27.22,27.24,27.18,27.22,36663.0,27.22,27.24,27.18,27.22,36663.0
2015-06-22 14:00:00,27.22,27.23,27.2,27.21,40740.0,27.22,27.23,27.2,27.21,40740.0
2015-06-22 14:30:00,27.21,27.26,27.19,27.25,46132.0,27.21,27.26,27.19,27.25,46132.0
2015-06-22 15:00:00,27.25,27.25,27.18,27.2,47306.0,27.25,27.25,27.18,27.2,47306.0
2015-06-22 15:30:00,27.2,27.35,27.15,27.33,219520.0,27.2,27.35,27.15,27.33,219520.0
2015-06-23 09:30:00,27.22,28.1,27.05,28.0,433430.0,27.22,28.1,27.05,28.0,433430.0
2015-06-23 10:00:00,28.01,28.36,27.99,28.24,143533.0,28.01,28.36,27.99,28.24,143533.0
2015-06-23 10:30:00,28.23,28.39,27.97,28.37,124151.0,28.23,28.39,27.97,28.37,124151.0
2015-06-23 11:00:00,28.36,28.46,28.27,28.41,169415.0,28.36,28.46,28.27,28.41,169415.0
2015-06-23 11:30:00,28.41,28.45,28.1,28.15,117298.0,28.41,28.45,28.1,28.15,117298.0
2015-06-23 12:00:00,28.15,28.19,27.97,28.19,125374.0,28.15,28.19,27.97,28.19,125374.0
2015-06-23 12:30:00,28.2,28.47,28.1,28.22,138251.0,28.2,28.47,28.1,28.22,138251.0
2015-06-23 13:00:00,28.21,28.3,28.14,28.24,62125.0,28.21,28.3,28.14,28.24,62125.0
2015-06-23 13:30:00,28.23,28.24,28.1,28.17,73904.0,28.23,28.24,28.1,28.17,73904.0
2015-06-23 14:00:00,28.17,28.29,28.15,28.18,64234.0,28.17,28.29,28.15,28.18,64234.0
2015-06-23 14:30:00,28.17,28.37,28.17,28.32,82684.0,28.17,28.37,28.17,28.32,82684.0
2015-06-23 15:00:00,28.3,28.37,28.25,28.32,132964.0,28.3,28.37,28.25,28.32,132964.0
2015-06-23 15:30:00,28.32,28.39,28.26,28.34,175748.0,28.32,28.39,28.26,28.34,175748.0
2015-06-24 09:30:00,28.35,28.36,28.08,28.21,53479.0,28.35,28.36,28.08,28.21,53479.0
2015-06-24 10:00:00,28.22,28.32,28.13,28.31,50207.0,28.22,28.32,28.13,28.31,50207.0
2015-06-24 10:30:00,28.31,28.32,28.14,28.14,30807.0,28.31,28.32,28.14,28.14,30807.0
2015-06-24 11:00:00,28.14,28.2,28.1,28.18,108346.0,28.14,28.2,28.1,28.18,108346.0
2015-06-24 11:30:00,28.19,28.22,27.95,27.96,42023.0,28.19,28.22,27.95,27.96,42023.0
2015-06-24 12:00:00,27.96,28.12,27.91,28.09,50880.0,27.96,28.12,27.91,28.09,50880.0
2015-06-24 12:30:00,28.1,28.14,28.04,28.1,53750.0,28.1,28.14,28.04,28.1,53750.0
2015-06-24 13:00:00,28.09,28.12,27.95,28.0,156923.0,28.09,28.12,27.95,28.0,156923.0
2015-06-24 13:30:00,27.98,27.98,27.81,27.89,60715.0,27.98,27.98,27.81,27.89,60715.0
2015-06-24 14:00:00,27.89,27.98,27.8,27.82,58463.0,27.89,27.98,27.8,27.82,58463.0
2015-06-24 14:30:00,27.81,28.01,27.81,27.9,109386.0,27.81,28.01,27.81,27.9,109386.0
2015-06-24 15:00:00,27.9,28.03,27.76,28.03,111952.0,27.9,28.03,27.76,28.03,111952.0
2015-06-24 15:30:00,28.03,28.15,27.93,27.95,159332.0,28.03,28.15,27.93,27.95,159332.0
2015-06-25 09:30:00,28.01,28.14,27.94,28.05,39674.0,28.01,28.14,27.94,28.05,39674.0
2015-06-25 10:00:00,28.07,28.25,28.02,28.1,46296.0,28.07,28.25,28.02,28.1,46296.0
2015-06-25 10:30:00,28.1,28.13,27.96,28.0,90661.0,28.1,28.13,27.96,28.0,90661.0
2015-06-25 11:00:00,28.0,28.07,27.99,28.01,33086.0,28.0,28.07,27.99,28.01,33086.0
2015-06-25 11:30:00,28.0,28.03,27.98,28.0,28623.0,28.0,28.03,27.98,28.0,28623.0
2015-06-25 12:00:00,28.0,28.04,27.99,28.01,35766.0,28.0,28.04,27.99,28.01,35766.0
2015-06-25 12:30:00,28.02,28.02,27.94,27.95,85370.0,28.02,28.02,27.94,27.95,85370.0
2015-06-25 13:00:00,27.94,28.07,27.89,28.04,32908.0,27.94,28.07,27.89,28.04,32908.0
2015-06-25 13:30:00,28.03,28.15,27.98,28.14,46217.0,28.03,28.15,27.98,28.14,46217.0
2015-06-25 14:00:00,28.13,28.13,28.0,28.0,35999.0,28.13,28.13,28.0,28.0,35999.0
2015-06-25 14:30:00,28.01,28.04,27.98,28.01,109789.0,28.01,28.04,27.98,28.01,109789.0
2015-06-25 15:00:00,28.01,28.06,27.99,28.01,43225.0,28.01,28.06,27.99,28.01,43225.0
2015-06-25 15:30:00,28.01,28.25,27.98,28.15,217407.0,28.01,28.25,27.98,28.15,217407.0
2015-06-26 09:30:00,28.23,28.89,28.0,28.85,187399.0,28.23,28.89,28.0,28.85,187399.0
2015-06-26 10:00:00,28.8,28.92,28.44,28.44,220797.0,28.8,28.92,28.44,28.44,220797.0
2015-06-26 10:30:00,28.45,28.45,28.09,28.13,43677.0,28.45,28.45,28.09,28.13,43677.0
2015-06-26 11:00:00,28.13,28.27,28.13,28.25,59949.0,28.13,28.27,28.13,28.25,59949.0
2015-06-26 11:30:00,28.25,28.3,28.17,28.27,37122.0,28.25,28.3,28.17,28.27,37122.0
2015-06-26 12:00:00,28.27,28.28,28.21,28.27,29821.0,28.27,28.28,28.21,28.27,29821.0
2015-06-26 12:30:00,28.26,28.27,28.03,28.08,79818.0,28.26,28.27,28.03,28.08,79818.0
2015-06-26 13:00:00,28.07,28.15,27.98,28.11,59297.0,28.07,28.15,27.98,28.11,59297.0
2015-06-26 13:30:00,28.09,28.44,28.08,28.2,91570.0,28.09,28.44,28.08,28.2,91570.0
2015-06-26 14:00:00,28.2,28.33,28.2,28.29,58427.0,28.2,28.33,28.2,28.29,58427.0
2015-06-26 14:30:00,28.29,28.46,28.26,28.32,100609.0,28.29,28.46,28.26,28.32,100609.0
2015-06-26 15:00:00,28.33,28.38,28.27,28.32,89162.0,28.33,28.38,28.27,28.32,89162.0
2015-06-26 15:30:00,28.32,28.63,28.24,28.5,565322.0,28.32,28.63,28.24,28.5,565322.0
2015-06-29 09:30:00,27.95,28.32,27.8,28.04,62330.0,27.95,28.32,27.8,28.04,62330.0
2015-06-29 10:00:00,28.04,28.13,27.9,27.95,113286.0,28.04,28.13,27.9,27.95,113286.0
2015-06-29 10:30:00,27.95,28.1,27.93,28.04,51948.0,27.95,28.1,27.93,28.04,51948.0
2015-06-29 11:00:00,28.04,28.09,27.99,28.04,52490.0,28.04,28.09,27.99,28.04,52490.0
2015-06-29 11:30:00,28.03,28.09,27.99,28.05,48786.0,28.03,28.09,27.99,28.05,48786.0
2015-06-29 12:00:00,28.05,28.14,28.0,28.13,34846.0,28.05,28.14,28.0,28.13,34846.0
2015-06-29 12:30:00,28.13,28.24,28.13,28.2,34533.0,28.13,28.24,28.13,28.2,34533.0
2015-06-29 13:00:00,28.2,28.21,28.01,28.02,33972.0,28.2,28.21,28.01,28.02,33972.0
2015-06-29 13:30:00,28.03,28.07,28.0,28.04,36531.0,28.03,28.07,28.0,28.04,36531.0
2015-06-29 14:00:00,28.04,28.07,28.02,28.04,42703.0,28.04,28.07,28.02,28.04,42703.0
2015-06-29 14:30:00,28.04,28.1,28.0,28.04,75623.0,28.04,28.1,28.0,28.04,75623.0
2015-06-29 15:00:00,28.04,28.05,27.95,27.98,107301.0,28.04,28.05,27.95,27.98,107301.0
2015-06-29 15:30:00,27.98,28.03,27.97,28.0,259702.0,27.98,28.03,27.97,28.0,259702.0
2015-06-30 09:30:00,28.1,28.1,27.61,27.61,107764.0,28.1,28.1,27.61,27.61,107764.0
2015-06-30 10:00:00,27.61,27.64,27.43,27.64,331282.0,27.61,27.64,27.43,27.64,331282.0
2015-06-30 10:30:00,27.64,27.65,27.4,27.46,112699.0,27.64,27.65,27.4,27.46,112699.0
2015-06-30 11:00:00,27.46,27.61,27.45,27.5,140933.0,27.46,27.61,27.45,27.5,140933.0
2015-06-30 11:30:00,27.51,27.59,27.5,27.56,75337.0,27.51,27.59,27.5,27.56,75337.0
2015-06-30 12:00:00,27.57,27.73,27.57,27.63,43884.0,27.57,27.73,27.57,27.63,43884.0
2015-06-30 12:30:00,27.64,27.72,27.64,27.71,63304.0,27.64,27.72,27.64,27.71,63304.0
2015-06-30 13:00:00,27.73,27.75,27.65,27.69,63506.0,27.73,27.75,27.65,27.69,63506.0
2015-06-30 13:30:00,27.69,27.88,27.66,27.79,112825.0,27.69,27.88,27.66,27.79,112825.0
2015-06-30 14:00:00,27.81,27.96,27.81,27.91,135050.0,27.81,27.96,27.81,27.91,135050.0
2015-06-30 14:30:00,27.93,28.05,27.87,27.98,84944.0,27.93,28.05,27.87,27.98,84944.0
2015-06-30 15:00:00,27.99,28.04,27.89,27.95,59830.0,27.99,28.04,27.89,27.95,59830.0
2015-06-30 15:30:00,27.95,28.11,27.94,28.05,181077.0,27.95,28.11,27.94,28.05,181077.0
2015-07-01 09:30:00,28.15,28.21,27.85,28.02,49728.0,28.15,28.21,27.85,28.02,49728.0
2015-07-01 10:00:00,28.04,28.22,28.0,28.15,53077.0,28.04,28.22,28.0,28.15,53077.0
2015-07-01 10:30:00,28.14,28.14,27.91,28.08,58597.0,28.14,28.14,27.91,28.08,58597.0
2015-07-01 11:00:00,28.08,28.08,27.93,27.95,50665.0,28.08,28.08,27.93,27.95,50665.0
2015-07-01 11:30:00,27.95,28.13,27.95,28.06,46672.0,27.95,28.13,27.95,28.06,46672.0
2015-07-01 12:00:00,28.06,28.17,27.99,28.05,30724.0,28.06,28.17,27.99,28.05,30724.0
2015-07-01 12:30:00,28.05,28.06,27.99,28.01,45776.0,28.05,28.06,27.99,28.01,45776.0
2015-07-01 13:00:00,28.01,28.12,28.0,28.11,43840.0,28.01,28.12,28.0,28.11,43840.0
2015-07-01 13:30:00,28.11,28.17,28.1,28.15,56070.0,28.11,28.17,28.1,28.15,56070.0
2015-07-01 14:00:00,28.15,28.18,28.06,28.12,48134.0,28.15,28.18,28.06,28.12,48134.0
2015-07-01 14:30:00,28.12,28.13,28.0,28.06,55692.0,28.12,28.13,28.0,28.06,55692.0
2015-07-01 15:00:00,28.07,28.18,28.03,28.17,68660.0,28.07,28.18,28.03,28.17,68660.0
2015-07-01 15:30:00,28.17,28.32,28.09,28.28,224133.0,28.17,28.32,28.09,28.28,224133.0
2015-07-02 09:30:00,28.35,28.85,28.31,28.34,110368.0,28.35,28.85,28.31,28.34,110368.0
2015-07-02 10:00:00,28.36,28.55,28.33,28.36,110407.0,28.36,28.55,28.33,28.36,110407.0
2015-07-02 10:30:00,28.35,28.35,28.25,28.29,55256.0,28.35,28.35,28.25,28.29,55256.0
2015-07-02 11:00:00,28.28,28.36,28.25,28.29,42667.0,28.28,28.36,28.25,28.29,42667.0
2015-07-02 11:30:00,28.28,28.35,28.23,28.34,40953.0,28.28,28.35,28.23,28.34,40953.0
2015-07-02 12:00:00,28.34,28.36,28.14,28.15,47963.0,28.34,28.36,28.14,28.15,47963.0
2015-07-02 12:30:00,28.15,28.21,28.07,28.11,40179.0,28.15,28.21,28.07,28.11,40179.0
2015-07-02 13:00:00,28.11,28.18,28.03,28.16,44809.0,28.11,28.18,28.03,28.16,44809.0
2015-07-02 13:30:00,28.17,28.18,28.09,28.12,41522.0,28.17,28.18,28.09,28.12,41522.0
2015-07-02 14:00:00,28.12,28.16,28.04,28.12,71588.0,28.12,28.16,28.04,28.12,71588.0
2015-07-02 14:30:00,28.12,28.14,28.02,28.07,76111.0,28.12,28.14,28.02,28.07,76111.0
2015-07-02 15:00:00,28.07,28.16,27.98,28.16,117412.0,28.07,28.16,27.98,28.16,117412.0
2015-07-02 15:30:00,28.15,28.16,28.05,28.09,167781.0,28.15,28.16,28.05,28.09,167781.0
2015-07-06 09:30:00,27.93,28.44,27.91,28.33,65564.0,27.93,28.44,27.91,28.33,65564.0
2015-07-06 10:00:00,28.34,28.43,28.08,28.16,83966.0,28.34,28.43,28.08,28.16,83966.0
2015-07-06 10:30:00,28.14,28.32,28.12,28.14,66733.0,28.14,28.32,28.12,28.14,66733.0
2015-07-06 11:00:00,28.15,28.18,28.01,28.01,44140.0,28.15,28.18,28.01,28.01,44140.0
2015-07-06 11:30:00,28.02,28.13,27.94,27.97,44842.0,28.02,28.13,27.94,27.97,44842.0
2015-07-06 12:00:00,27.98,28.09,27.9,28.09,49568.0,27.98,28.09,27.9,28.09,49568.0
2015-07-06 12:30:00,28.09,28.1,27.93,27.98,32821.0,28.09,28.1,27.93,27.98,32821.0
2015-07-06 13:00:00,27.99,28.03,27.87,27.91,42046.0,27.99,28.03,27.87,27.91,42046.0
2015-07-06 13:30:00,27.9,27.97,27.77,27.77,55591.0,27.9,27.97,27.77,27.77,55591.0
2015-07-06 14:00:00,27.77,27.9,27.76,27.85,58811.0,27.77,27.9,27.76,27.85,58811.0
2015-07-06 14:30:00,27.86,27.92,27.83,27.87,54729.0,27.86,27.92,27.83,27.87,54729.0
2015-07-06 15:00:00,27.87,27.88,27.73,27.74,118297.0,27.87,27.88,27.73,27.74,118297.0
2015-07-06 15:30:00,27.74,28.01,27.73,27.92,325114.0,27.74,28.01,27.73,27.92,325114.0
2015-07-07 09:30:00,27.66,28.25,27.66,27.73,88688.0,27.66,28.25,27.66,27.73,88688.0
2015-07-07 10:00:00,27.73,27.95,27.7,27.8,320958.0,27.73,27.95,27.7,27.8,320958.0
2015-07-07 10:30:00,27.8,27.89,27.75,27.85,98113.0,27.8,27.89,27.75,27.85,98113.0
2015-07-07 11:00:00,27.84,27.98,27.79,27.92,375160.0,27.84,27.98,27.79,27.92,375160.0
2015-07-07 11:30:00,27.91,28.25,27.88,28.24,115441.0,27.91,28.25,27.88,28.24,115441.0
2015-07-07 12:00:00,28.25,28.5,28.22,28.48,141088.0,28.25,28.5,28.22,28.48,141088.0
2015-07-07 12:30:00,28.48,28.64,28.48,28.6,98371.0,28.48,28.64,28.48,28.6,98371.0
2015-07-07 13:00:00,28.6,28.6,28.41,28.55,114452.0,28.6,28.6,28.41,28.55,114452.0
2015-07-07 13:30:00,28.55,28.65,28.4,28.41,89097.0,28.55,28.65,28.4,28.41,89097.0
2015-07-07 14:00:00,28.42,28.43,28.13,28.16,64466.0,28.42,28.43,28.13,28.16,64466.0
2015-07-07 14:30:00,28.16,28.49,28.14,28.47,91624.0,28.16,28.49,28.14,28.47,91624.0
2015-07-07 15:00:00,28.48,28.57,28.38,28.49,96850.0,28.48,28.57,28.38,28.49,96850.0
2015-07-07 15:30:00,28.49,28.49,28.38,28.4,229251.0,28.49,28.49,28.38,28.4,229251.0
2015-07-08 09:30:00,28.15,28.22,27.81,27.97,93903.0,28.15,28.22,27.81,27.97,93903.0
2015-07-08 10:00:00,27.96,28.09,27.89,28.06,74564.0,27.96,28.09,27.89,28.06,74564.0
2015-07-08 10:30:00,28.05,28.33,27.99,28.33,93936.0,28.05,28.33,27.99,28.33,93936.0
2015-07-08 11:00:00,28.32,28.32,28.02,28.07,41536.0,28.32,28.32,28.02,28.07,41536.0
2015-07-08 11:30:00,28.07,28.16,27.97,27.98,47103.0,28.07,28.16,27.97,27.98,47103.0
2015-07-08 12:00:00,27.98,28.07,27.97,28.02,44914.0,27.98,28.07,27.97,28.02,44914.0
2015-07-08 12:30:00,28.02,28.07,27.99,28.05,33864.0,28.02,28.07,27.99,28.05,33864.0
2015-07-08 13:00:00,28.04,28.05,27.99,28.01,31922.0,28.04,28.05,27.99,28.01,31922.0
2015-07-08 13:30:00,28.01,28.06,27.99,28.06,51283.0,28.01,28.06,27.99,28.06,51283.0
2015-07-08 14:00:00,28.05,28.09,27.93,27.96,45686.0,28.05,28.09,27.93,27.96,45686.0
2015-07-08 14:30:00,27.93,27.93,27.71,27.75,55257.0,27.93,27.93,27.71,27.75,55257.0
2015-07-08 15:00:00,27.77,27.93,27.74,27.8,68096.0,27.77,27.93,27.74,27.8,68096.0
2015-07-08 15:30:00,27.79,27.92,27.79,27.85,170163.0,27.79,27.92,27.79,27.85,170163.0
2015-07-09 09:30:00,28.03,28.17,27.93,27.99,54630.0,28.03,28.17,27.93,27.99,54630.0
2015-07-09 10:00:00,27.99,28.07,27.95,27.99,81156.0,27.99,28.07,27.95,27.99,81156.0
2015-07-09 10:30:00,27.99,28.04,27.98,28.03,52249.0,27.99,28.04,27.98,28.03,52249.0
2015-07-09 11:00:00,28.02,28.04,27.97,27.99,54034.0,28.02,28.04,27.97,27.99,54034.0
2015-07-09 11:30:00,27.99,28.03,27.96,27.97,42202.0,27.99,28.03,27.96,27.97,42202.0
2015-07-09 12:00:00,27.97,28.01,27.95,27.99,41485.0,27.97,28.01,27.95,27.99,41485.0
2015-07-09 12:30:00,28.0,28.05,27.98,28.04,44949.0,28.0,28.05,27.98,28.04,44949.0
2015-07-09 13:00:00,28.04,28.05,27.98,27.99,42982.0,28.04,28.05,27.98,27.99,42982.0
2015-07-09 13:30:00,27.99,28.03,27.98,28.0,49606.0,27.99,28.03,27.98,28.0,49606.0
2015-07-09 14:00:00,28.0,28.02,27.99,28.0,59203.0,28.0,28.02,27.99,28.0,59203.0
2015-07-09 14:30:00,28.0,28.0,27.93,27.98,53309.0,28.0,28.0,27.93,27.98,53309.0
2015-07-09 15:00:00,27.98,28.04,27.97,27.99,76375.0,27.98,28.04,27.97,27.99,76375.0
2015-07-09 15:30:00,28.0,28.08,27.98,28.0,144932.0,28.0,28.08,27.98,28.0,144932.0
2015-07-10 09:30:00,28.28,28.34,27.99,28.0,48010.0,28.28,28.34,27.99,28.0,48010.0
2015-07-10 10:00:00,28.02,28.06,27.99,28.01,47759.0,28.02,28.06,27.99,28.01,47759.0
2015-07-10 10:30:00,28.02,28.12,28.0,28.0,46698.0,28.02,28.12,28.0,28.0,46698.0
2015-07-10 11:00:00,28.0,28.07,27.99,28.01,49182.0,28.0,28.07,27.99,28.01,49182.0
2015-07-10 11:30:00,28.01,28.14,27.99,28.09,44524.0,28.01,28.14,27.99,28.09,44524.0
2015-07-10 12:00:00,28.07,28.07,28.0,28.02,42164.0,28.07,28.07,28.0,28.02,42164.0
2015-07-10 12:30:00,28.01,28.07,27.99,28.07,49164.0,28.01,28.07,27.99,28.07,49164.0
2015-07-10 13:00:00,28.07,28.13,28.05,28.05,38552.0,28.07,28.13,28.05,28.05,38552.0
2015-07-10 13:30:00,28.05,28.09,28.02,28.09,34846.0,28.05,28.09,28.02,28.09,34846.0
2015-07-10 14:00:00,28.09,28.12,28.04,28.05,42370.0,28.09,28.12,28.04,28.05,42370.0
2015-07-10 14:30:00,28.05,28.14,28.04,28.07,44985.0,28.05,28.14,28.04,28.07,44985.0
2015-07-10 15:00:00,28.07,28.15,28.04,28.14,70755.0,28.07,28.15,28.04,28.14,70755.0
2015-07-10 15:30:00,28.15,28.17,28.09,28.1,123156.0,28.15,28.17,28.09,28.1,123156.0
2015-07-13 09:30:00,28.3,28.3,27.89,27.95,60409.0,28.3,28.3,27.89,27.95,60409.0
2015-07-13 10:00:00,27.95,28.04,27.89,27.9,62793.0,27.95,28.04,27.89,27.9,62793.0
2015-07-13 10:30:00,27.9,27.94,27.79,27.88,64386.0,27.9,27.94,27.79,27.88,64386.0
2015-07-13 11:00:00,27.87,27.92,27.85,27.86,67200.0,27.87,27.92,27.85,27.86,67200.0
2015-07-13 11:30:00,27.86,28.03,27.85,27.97,62294.0,27.86,28.03,27.85,27.97,62294.0
2015-07-13 12:00:00,27.96,28.03,27.78,28.03,117523.0,27.96,28.03,27.78,28.03,117523.0
2015-07-13 12:30:00,28.03,28.22,28.02,28.08,89563.0,28.03,28.22,28.02,28.08,89563.0
2015-07-13 13:00:00,28.09,28.17,28.07,28.1,70769.0,28.09,28.17,28.07,28.1,70769.0
2015-07-13 13:30:00,28.1,28.11,28.02,28.03,64537.0,28.1,28.11,28.02,28.03,64537.0
2015-07-13 14:00:00,28.03,28.12,28.0,28.01,74463.0,28.03,28.12,28.0,28.01,74463.0
2015-07-13 14:30:00,28.01,28.15,28.0,28.13,91629.0,28.01,28.15,28.0,28.13,91629.0
2015-07-13 15:00:00,28.13,28.2,28.12,28.16,125865.0,28.13,28.2,28.12,28.16,125865.0
2015-07-13 15:30:00,28.16,28.35,28.15,28.33,276055.0,28.16,28.35,28.15,28.33,276055.0
2015-07-14 09:30:00,28.35,28.49,28.21,28.41,67583.0,28.35,28.49,28.21,28.41,67583.0
2015-07-14 10:00:00,28.43,28.44,28.28,28.4,52087.0,28.43,28.44,28.28,28.4,52087.0
2015-07-14 10:30:00,28.39,28.6,28.34,28.54,121772.0,28.39,28.6,28.34,28.54,121772.0
2015-07-14 11:00:00,28.54,28.79,28.5,28.73,83839.0,28.54,28.79,28.5,28.73,83839.0
2015-07-14 11:30:00,28.73,28.81,28.7,28.76,58379.0,28.73,28.81,28.7,28.76,58379.0
2015-07-14 12:00:00,28.76,28.79,28.71,28.77,37351.0,28.76,28.79,28.71,28.77,37351.0
2015-07-14 12:30:00,28.77,28.8,28.65,28.8,57813.0,28.77,28.8,28.65,28.8,57813.0
2015-07-14 13:00:00,28.8,28.82,28.73,28.79,38801.0,28.8,28.82,28.73,28.79,38801.0
2015-07-14 13:30:00,28.79,28.82,28.76,28.78,43106.0,28.79,28.82,28.76,28.78,43106.0
2015-07-14 14:00:00,28.78,28.91,28.77,28.91,47160.0,28.78,28.91,28.77,28.91,47160.0
2015-07-14 14:30:00,28.91,28.93,28.88,28.92,36835.0,28.91,28.93,28.88,28.92,36835.0
2015-07-14 15:00:00,28.93,28.96,28.9,28.92,43352.0,28.93,28.96,28.9,28.92,43352.0
2015-07-14 15:30:00,28.93,28.96,28.85,28.94,131253.0,28.93,28.96,28.85,28.94,131253.0
2015-07-15 09:30:00,29.0,29.19,28.76,29.14,132698.0,29.0,29.19,28.76,29.14,132698.0
2015-07-15 10:00:00,29.13,29.14,28.96,29.06,105978.0,29.13,29.14,28.96,29.06,105978.0
2015-07-15 10:30:00,29.05,29.08,28.94,28.95,58419.0,29.05,29.08,28.94,28.95,58419.0
2015-07-15 11:00:00,28.95,28.98,28.89,28.97,42307.0,28.95,28.98,28.89,28.97,42307.0
2015-07-15 11:30:00,28.96,28.98,28.84,28.86,30408.0,28.96,28.98,28.84,28.86,30408.0
2015-07-15 12:00:00,28.85,28.85,28.68,28.73,26287.0,28.85,28.85,28.68,28.73,26287.0
2015-07-15 12:30:00,28.72,28.8,28.72,28.79,29545.0,28.72,28.8,28.72,28.79,29545.0
2015-07-15 13:00:00,28.8,28.87,28.75,28.81,29441.0,28.8,28.87,28.75,28.81,29441.0
2015-07-15 13:30:00,28.81,28.82,28.74,28.8,26628.0,28.81,28.82,28.74,28.8,26628.0
2015-07-15 14:00:00,28.81,28.81,28.74,28.75,27590.0,28.81,28.81,28.74,28.75,27590.0
2015-07-15 14:30:00,28.74,28.78,28.7,28.73,48342.0,28.74,28.78,28.7,28.73,48342.0
2015-07-15 15:00:00,28.73,28.76,28.7,28.76,33900.0,28.73,28.76,28.7,28.76,33900.0
2015-07-15 15:30:00,28.76,28.78,28.71,28.75,77711.0,28.76,28.78,28.71,28.75,77711.0
2015-07-16 09:30:00,28.95,28.95,28.41,28.5,74651.0,28.95,28.95,28.41,28.5,74651.0
2015-07-16 10:00:00,28.5,28.63,28.45,28.59,40343.0,28.5,28.63,28.45,28.59,40343.0
2015-07-16 10:30:00,28.61,28.89,28.6,28.86,44396.0,28.61,28.89,28.6,28.86,44396.0
2015-07-16 11:00:00,28.87,28.98,28.74,28.79,33795.0,28.87,28.98,28.74,28.79,33795.0
2015-07-16 11:30:00,28.79,28.83,28.72,28.75,22243.0,28.79,28.83,28.72,28.75,22243.0
2015-07-16 12:00:00,28.74,28.84,28.71,28.78,25186.0,28.74,28.84,28.71,28.78,25186.0
2015-07-16 12:30:00,28.8,28.83,28.71,28.74,26120.0,28.8,28.83,28.71,28.74,26120.0
2015-07-16 13:00:00,28.74,28.78,28.68,28.74,28064.0,28.74,28.78,28.68,28.74,28064.0
2015-07-16 13:30:00,28.73,28.79,28.7,28.74,27281.0,28.73,28.79,28.7,28.74,27281.0
2015-07-16 14:00:00,28.76,28.85,28.71,28.81,23819.0,28.76,28.85,28.71,28.81,23819.0
2015-07-16 14:30:00,28.81,28.87,28.79,28.8,33530.0,28.81,28.87,28.79,28.8,33530.0
2015-07-16 15:00:00,28.79,28.81,28.75,28.79,25152.0,28.79,28.81,28.75,28.79,25152.0
2015-07-16 15:30:00,28.79,28.82,28.73,28.82,64852.0,28.79,28.82,28.73,28.82,64852.0
2015-07-17 09:30:00,28.75,28.75,28.41,28.47,59326.0,28.75,28.75,28.41,28.47,59326.0
2015-07-17 10:00:00,28.46,28.63,28.46,28.56,40260.0,28.46,28.63,28.46,28.56,40260.0
2015-07-17 10:30:00,28.54,28.58,28.44,28.55,50027.0,28.54,28.58,28.44,28.55,50027.0
2015-07-17 11:00:00,28.53,28.55,28.49,28.51,32241.0,28.53,28.55,28.49,28.51,32241.0
2015-07-17 11:30:00,28.52,28.53,28.36,28.4,45540.0,28.52,28.53,28.36,28.4,45540.0
2015-07-17 12:00:00,28.4,28.4,28.21,28.23,33654.0,28.4,28.4,28.21,28.23,33654.0
2015-07-17 12:30:00,28.23,28.26,28.09,28.09,29645.0,28.23,28.26,28.09,28.09,29645.0
2015-07-17 13:00:00,28.1,28.16,28.07,28.08,36811.0,28.1,28.16,28.07,28.08,36811.0
2015-07-17 13:30:00,28.08,28.14,28.05,28.06,24601.0,28.08,28.14,28.05,28.06,24601.0
2015-07-17 14:00:00,28.06,28.09,28.0,28.08,75521.0,28.06,28.09,28.0,28.08,75521.0
2015-07-17 14:30:00,28.07,28.11,28.02,28.08,42943.0,28.07,28.11,28.02,28.08,42943.0
2015-07-17 15:00:00,28.05,28.23,28.03,28.23,46813.0,28.05,28.23,28.03,28.23,46813.0
2015-07-17 15:30:00,28.22,28.29,28.19,28.22,89238.0,28.22,28.29,28.19,28.22,89238.0
2015-07-20 09:30:00,28.25,28.34,28.1,28.13,37941.0,28.25,28.34,28.1,28.13,37941.0
2015-07-20 10:00:00,28.14,28.14,27.81,27.93,35831.0,28.14,28.14,27.81,27.93,35831.0
2015-07-20 10:30:00,27.96,28.08,27.92,27.95,77503.0,27.96,28.08,27.92,27.95,77503.0
2015-07-20 11:00:00,27.96,28.29,27.96,28.07,43364.0,27.96,28.29,27.96,28.07,43364.0
2015-07-20 11:30:00,28.1,28.17,28.05,28.09,20314.0,28.1,28.17,28.05,28.09,20314.0
2015-07-20 12:00:00,28.11,28.17,28.04,28.11,18100.0,28.11,28.17,28.04,28.11,18100.0
2015-07-20 12:30:00,28.11,28.12,27.99,28.06,32433.0,28.11,28.12,27.99,28.06,32433.0
2015-07-20 13:00:00,28.06,28.11,28.01,28.02,39451.0,28.06,28.11,28.01,28.02,39451.0
2015-07-20 13:30:00,28.03,28.06,27.94,27.96,25014.0,28.03,28.06,27.94,27.96,25014.0
2015-07-20 14:00:00,27.98,28.09,27.92,28.02,267798.0,27.98,28.09,27.92,28.02,267798.0
2015-07-20 14:30:00,28.05,28.08,27.89,27.89,360283.0,28.05,28.08,27.89,27.89,360283.0
2015-07-20 15:00:00,27.89,27.98,27.86,27.88,109835.0,27.89,27.98,27.86,27.88,109835.0
2015-07-20 15:30:00,27.86,27.91,27.82,27.85,112659.0,27.86,27.91,27.82,27.85,112659.0
2015-07-21 09:30:00,27.76,27.84,27.43,27.45,127013.0,27.76,27.84,27.43,27.45,127013.0
2015-07-21 10:00:00,27.46,27.6,27.36,27.36,70430.0,27.46,27.6,27.36,27.36,70430.0
2015-07-21 10:30:00,27.37,27.37,27.08,27.19,86787.0,27.37,27.37,27.08,27.19,86787.0
2015-07-21 11:00:00,27.19,27.23,27.01,27.07,65447.0,27.19,27.23,27.01,27.07,65447.0
2015-07-21 11:30:00,27.08,27.46,27.07,27.41,51176.0,27.08,27.46,27.07,27.41,51176.0
2015-07-21 12:00:00,27.4,27.44,27.33,27.41,25579.0,27.4,27.44,27.33,27.41,25579.0
2015-07-21 12:30:00,27.42,27.42,27.35,27.36,23630.0,27.42,27.42,27.35,27.36,23630.0
2015-07-21 13:00:00,27.36,27.37,27.27,27.3,61193.0,27.36,27.37,27.27,27.3,61193.0
2015-07-21 13:30:00,27.31,27.4,27.31,27.38,37695.0,27.31,27.4,27.31,27.38,37695.0
2015-07-21 14:00:00,27.39,27.44,27.37,27.41,43262.0,27.39,27.44,27.37,27.41,43262.0
2015-07-21 14:30:00,27.41,27.43,27.18,27.33,97573.0,27.41,27.43,27.18,27.33,97573.0
2015-07-21 15:00:00,27.32,27.6,27.29,27.57,59569.0,27.32,27.6,27.29,27.57,59569.0
2015-07-21 15:30:00,27.56,27.61,27.48,27.49,194082.0,27.56,27.61,27.48,27.49,194082.0
2015-07-22 09:30:00,27.34,27.67,27.18,27.5,83683.0,27.34,27.67,27.18,27.5,83683.0
2015-07-22 10:00:00,27.5,27.52,27.44,27.45,32685.0,27.5,27.52,27.44,27.45,32685.0
2015-07-22 10:30:00,27.45,27.47,27.34,27.35,58386.0,27.45,27.47,27.34,27.35,58386.0
2015-07-22 11:00:00,27.35,27.46,27.31,27.31,77102.0,27.35,27.46,27.31,27.31,77102.0
2015-07-22 11:30:00,27.34,27.42,27.32,27.41,79558.0,27.34,27.42,27.32,27.41,79558.0
2015-07-22 12:00:00,27.42,27.43,27.29,27.34,28260.0,27.42,27.43,27.29,27.34,28260.0
2015-07-22 12:30:00,27.35,27.35,27.27,27.34,18717.0,27.35,27.35,27.27,27.34,18717.0
2015-07-22 13:00:00,27.34,27.52,27.33,27.51,25768.0,27.34,27.52,27.33,27.51,25768.0
2015-07-22 13:30:00,27.52,27.55,27.44,27.47,28511.0,27.52,27.55,27.44,27.47,28511.0
2015-07-22 14:00:00,27.47,27.5,27.43,27.5,43600.0,27.47,27.5,27.43,27.5,43600.0
2015-07-22 14:30:00,27.5,27.51,27.4,27.42,30775.0,27.5,27.51,27.4,27.42,30775.0
2015-07-22 15:00:00,27.42,27.43,27.34,27.36,40232.0,27.42,27.43,27.34,27.36,40232.0
2015-07-22 15:30:00,27.35,27.36,27.27,27.3,110653.0,27.35,27.36,27.27,27.3,110653.0
2015-07-23 09:30:00,27.45,27.52,27.33,27.37,30294.0,27.45,27.52,27.33,27.37,30294.0
2015-07-23 10:00:00,27.35,27.64,27.35,27.64,24591.0,27.35,27.64,27.35,27.64,24591.0
2015-07-23 10:30:00,27.65,27.65,27.52,27.59,28242.0,27.65,27.65,27.52,27.59,28242.0
2015-07-23 11:00:00,27.6,27.99,27.59,27.88,115629.0,27.6,27.99,27.59,27.88,115629.0
2015-07-23 11:30:00,27.87,27.99,27.74,27.89,100216.0,27.87,27.99,27.74,27.89,100216.0
2015-07-23 12:00:00,27.89,27.9,27.7,27.72,36053.0,27.89,27.9,27.7,27.72,36053.0
2015-07-23 12:30:00,27.72,27.73,27.59,27.65,28917.0,27.72,27.73,27.59,27.65,28917.0
2015-07-23 13:00:00,27.64,27.79,27.63,27.79,23796.0,27.64,27.79,27.63,27.79,23796.0
2015-07-23 13:30:00,27.79,27.79,27.71,27.78,30315.0,27.79,27.79,27.71,27.78,30315.0
2015-07-23 14:00:00,27.78,27.89,27.75,27.81,40703.0,27.78,27.89,27.75,27.81,40703.0
2015-07-23 14:30:00,27.81,27.87,27.74,27.76,32090.0,27.81,27.87,27.74,27.76,32090.0
2015-07-23 15:00:00,27.76,27.82,27.74,27.77,39019.0,27.76,27.82,27.74,27.77,39019.0
2015-07-23 15:30:00,27.77,27.77,27.67,27.7,146314.0,27.77,27.77,27.67,27.7,146314.0
2015-07-24 09:30:00,27.59,27.98,27.5,27.96,39319.0,27.59,27.98,27.5,27.96,39319.0
2015-07-24 10:00:00,27.95,27.96,27.7,27.72,31680.0,27.95,27.96,27.7,27.72,31680.0
2015-07-24 10:30:00,27.72,28.05,27.7,27.93,88598.0,27.72,28.05,27.7,27.93,88598.0
2015-07-24 11:00:00,27.93,28.0,27.89,27.97,41127.0,27.93,28.0,27.89,27.97,41127.0
2015-07-24 11:30:00,27.96,28.0,27.86,27.88,32225.0,27.96,28.0,27.86,27.88,32225.0
2015-07-24 12:00:00,27.89,27.9,27.79,27.82,22902.0,27.89,27.9,27.79,27.82,22902.0
2015-07-24 12:30:00,27.82,27.83,27.73,27.73,14121.0,27.82,27.83,27.73,27.73,14121.0
2015-07-24 13:00:00,27.74,27.83,27.74,27.82,60062.0,27.74,27.83,27.74,27.82,60062.0
2015-07-24 13:30:00,27.82,27.89,27.79,27.86,58389.0,27.82,27.89,27.79,27.86,58389.0
2015-07-24 14:00:00,27.85,27.86,27.65,27.66,34994.0,27.85,27.86,27.65,27.66,34994.0
2015-07-24 14:30:00,27.67,27.69,27.58,27.59,25940.0,27.67,27.69,27.58,27.59,25940.0
2015-07-24 15:00:00,27.59,27.65,27.53,27.53,36224.0,27.59,27.65,27.53,27.53,36224.0
2015-07-24 15:30:00,27.54,27.57,27.45,27.55,97923.0,27.54,27.57,27.45,27.55,97923.0
2015-07-27 09:30:00,27.22,27.34,27.02,27.22,51659.0,27.22,27.34,27.02,27.22,51659.0
2015-07-27 10:00:00,27.19,27.22,26.87,27.07,56930.0,27.19,27.22,26.87,27.07,56930.0
2015-07-27 10:30:00,27.08,27.22,27.07,27.12,30825.0,27.08,27.22,27.07,27.12,30825.0
2015-07-27 11:00:00,27.11,27.22,26.94,27.15,98738.0,27.11,27.22,26.94,27.15,98738.0
2015-07-27 11:30:00,27.15,27.18,26.96,27.03,31069.0,27.15,27.18,26.96,27.03,31069.0
2015-07-27 12:00:00,27.03,27.07,26.93,26.93,25744.0,27.03,27.07,26.93,26.93,25744.0
2015-07-27 12:30:00,26.94,27.02,26.93,26.99,30209.0,26.94,27.02,26.93,26.99,30209.0
2015-07-27 13:00:00,27.0,27.12,26.95,26.99,38684.0,27.0,27.12,26.95,26.99,38684.0
2015-07-27 13:30:00,26.99,27.01,26.93,27.01,39178.0,26.99,27.01,26.93,27.01,39178.0
2015-07-27 14:00:00,27.01,27.13,27.01,27.04,60559.0,27.01,27.13,27.01,27.04,60559.0
2015-07-27 14:30:00,27.04,27.06,26.86,26.87,48510.0,27.04,27.06,26.86,26.87,48510.0
2015-07-27 15:00:00,26.87,26.92,26.81,26.91,50257.0,26.87,26.92,26.81,26.91,50257.0
2015-07-27 15:30:00,26.91,26.97,26.87,26.95,114554.0,26.91,26.97,26.87,26.95,114554.0
2015-07-28 09:30:00,27.01,27.02,26.73,26.82,39041.0,27.01,27.02,26.73,26.82,39041.0
2015-07-28 10:00:00,26.82,26.82,26.61,26.64,51335.0,26.82,26.82,26.61,26.64,51335.0
2015-07-28 10:30:00,26.64,26.68,26.59,26.62,41074.0,26.64,26.68,26.59,26.62,41074.0
2015-07-28 11:00:00,26.63,26.8,26.6,26.8,62481.0,26.63,26.8,26.6,26.8,62481.0
2015-07-28 11:30:00,26.8,27.02,26.8,26.88,43462.0,26.8,27.02,26.8,26.88,43462.0
2015-07-28 12:00:00,26.9,26.93,26.86,26.92,31756.0,26.9,26.93,26.86,26.92,31756.0
2015-07-28 12:30:00,26.91,26.94,26.88,26.89,19771.0,26.91,26.94,26.88,26.89,19771.0
2015-07-28 13:00:00,26.89,27.04,26.88,27.02,54876.0,26.89,27.04,26.88,27.02,54876.0
2015-07-28 13:30:00,27.02,27.02,26.88,26.93,24595.0,27.02,27.02,26.88,26.93,24595.0
2015-07-28 14:00:00,26.93,26.98,26.87,26.88,49637.0,26.93,26.98,26.87,26.88,49637.0
2015-07-28 14:30:00,26.88,27.02,26.86,27.02,64132.0,26.88,27.02,26.86,27.02,64132.0
2015-07-28 15:00:00,27.03,27.14,26.94,27.0,56869.0,27.03,27.14,26.94,27.0,56869.0
2015-07-28 15:30:00,27.01,27.14,27.01,27.1,78260.0,27.01,27.14,27.01,27.1,78260.0
2015-07-29 09:30:00,27.12,27.32,26.92,27.03,65820.0,27.12,27.32,26.92,27.03,65820.0
2015-07-29 10:00:00,27.03,27.04,26.8,26.89,37826.0,27.03,27.04,26.8,26.89,37826.0
2015-07-29 10:30:00,26.85,27.05,26.85,27.0,62302.0,26.85,27.05,26.85,27.0,62302.0
2015-07-29 11:00:00,26.99,27.03,26.95,26.96,31169.0,26.99,27.03,26.95,26.96,31169.0
2015-07-29 11:30:00,26.95,26.97,26.93,26.95,21305.0,26.95,26.97,26.93,26.95,21305.0
2015-07-29 12:00:00,26.95,26.97,26.85,26.85,17405.0,26.95,26.97,26.85,26.85,17405.0
2015-07-29 12:30:00,26.85,26.88,26.78,26.78,16558.0,26.85,26.88,26.78,26.78,16558.0
2015-07-29 13:00:00,26.79,26.88,26.76,26.76,31854.0,26.79,26.88,26.76,26.76,31854.0
2015-07-29 13:30:00,26.77,26.91,26.74,26.83,25919.0,26.77,26.91,26.74,26.83,25919.0
2015-07-29 14:00:00,26.83,27.01,26.83,26.89,33965.0,26.83,27.01,26.83,26.89,33965.0
2015-07-29 14:30:00,26.91,27.01,26.87,27.01,63836.0,26.91,27.01,26.87,27.01,63836.0
2015-07-29 15:00:00,27.0,27.18,26.99,27.05,40992.0,27.0,27.18,26.99,27.05,40992.0
2015-07-29 15:30:00,27.06,27.15,27.03,27.04,92022.0,27.06,27.15,27.03,27.04,92022.0
2015-07-30 09:30:00,26.93,26.93,26.71,26.79,14494.0,26.93,26.93,26.71,26.79,14494.0
2015-07-30 10:00:00,26.77,26.89,26.76,26.84,17313.0,26.77,26.89,26.76,26.84,17313.0
2015-07-30 10:30:00,26.88,26.93,26.77,26.77,24501.0,26.88,26.93,26.77,26.77,24501.0
2015-07-30 11:00:00,26.77,26.81,26.64,26.71,60509.0,26.77,26.81,26.64,26.71,60509.0
2015-07-30 11:30:00,26.71,26.78,26.61,26.7,39799.0,26.71,26.78,26.61,26.7,39799.0
2015-07-30 12:00:00,26.7,26.72,26.64,26.7,21045.0,26.7,26.72,26.64,26.7,21045.0
2015-07-30 12:30:00,26.7,26.77,26.65,26.75,16392.0,26.7,26.77,26.65,26.75,16392.0
2015-07-30 13:00:00,26.75,26.8,26.74,26.78,18921.0,26.75,26.8,26.74,26.78,18921.0
2015-07-30 13:30:00,26.76,26.78,26.67,26.76,34285.0,26.76,26.78,26.67,26.76,34285.0
2015-07-30 14:00:00,26.77,26.81,26.73,26.73,22142.0,26.77,26.81,26.73,26.73,22142.0
2015-07-30 14:30:00,26.74,26.76,26.66,26.71,23663.0,26.74,26.76,26.66,26.71,23663.0
2015-07-30 15:00:00,26.73,26.79,26.71,26.77,29735.0,26.73,26.79,26.71,26.77,29735.0
2015-07-30 15:30:00,26.76,26.81,26.68,26.7,88948.0,26.76,26.81,26.68,26.7,88948.0
2015-07-31 09:30:00,26.74,26.81,26.59,26.8,51082.0,26.74,26.81,26.59,26.8,51082.0
2015-07-31 10:00:00,26.8,27.02,26.74,26.97,104215.0,26.8,27.02,26.74,26.97,104215.0
2015-07-31 10:30:00,26.96,27.02,26.91,27.02,34350.0,26.96,27.02,26.91,27.02,34350.0
2015-07-31 11:00:00,27.02,27.15,27.02,27.07,27270.0,27.02,27.15,27.02,27.07,27270.0
2015-07-31 11:30:00,27.07,27.1,27.05,27.07,25000.0,27.07,27.1,27.05,27.07,25000.0
2015-07-31 12:00:00,27.07,27.09,26.99,27.0,33287.0,27.07,27.09,26.99,27.0,33287.0
2015-07-31 12:30:00,27.0,27.09,26.97,27.07,38166.0,27.0,27.09,26.97,27.07,38166.0
2015-07-31 13:00:00,27.09,27.19,27.09,27.19,58784.0,27.09,27.19,27.09,27.19,58784.0
2015-07-31 13:30:00,27.19,27.26,27.12,27.15,19006.0,27.19,27.26,27.12,27.15,19006.0
2015-07-31 14:00:00,27.16,27.18,27.04,27.06,18564.0,27.16,27.18,27.04,27.06,18564.0
2015-07-31 14:30:00,27.06,27.11,27.01,27.07,20150.0,27.06,27.11,27.01,27.07,20150.0
2015-07-31 15:00:00,27.06,27.08,26.98,27.01,33084.0,27.06,27.08,26.98,27.01,33084.0
2015-07-31 15:30:00,27.01,27.05,26.89,26.93,147711.0,27.01,27.05,26.89,26.93,147711.0
2015-08-03 09:30:00,26.85,26.87,26.55,26.77,29549.0,26.85,26.87,26.55,26.77,29549.0
2015-08-03 10:00:00,26.76,26.76,26.53,26.57,33430.0,26.76,26.76,26.53,26.57,33430.0
2015-08-03 10:30:00,26.55,26.56,26.4,26.5,31629.0,26.55,26.56,26.4,26.5,31629.0
2015-08-03 11:00:00,26.51,26.7,26.46,26.57,54115.0,26.51,26.7,26.46,26.57,54115.0
2015-08-03 11:30:00,26.59,26.61,26.51,26.55,22500.0,26.59,26.61,26.51,26.55,22500.0
2015-08-03 12:00:00,26.56,26.56,26.41,26.41,25692.0,26.56,26.56,26.41,26.41,25692.0
2015-08-03 12:30:00,26.42,26.47,26.26,26.27,59355.0,26.42,26.47,26.26,26.27,59355.0
2015-08-03 13:00:00,26.26,26.26,26.03,26.16,67656.0,26.26,26.26,26.03,26.16,67656.0
2015-08-03 13:30:00,26.16,26.32,26.15,26.3,48177.0,26.16,26.32,26.15,26.3,48177.0
2015-08-03 14:00:00,26.3,26.31,26.16,26.19,44392.0,26.3,26.31,26.16,26.19,44392.0
2015-08-03 14:30:00,26.19,26.28,26.19,26.23,42685.0,26.19,26.28,26.19,26.23,42685.0
2015-08-03 15:00:00,26.23,26.34,26.21,26.31,38280.0,26.23,26.34,26.21,26.31,38280.0
2015-08-03 15:30:00,26.32,26.34,26.26,26.3,109300.0,26.32,26.34,26.26,26.3,109300.0
2015-08-04 09:30:00,26.29,26.44,26.16,26.4,33178.0,26.29,26.44,26.16,26.4,33178.0
2015-08-04 10:00:00,26.45,26.45,26.16,26.33,24195.0,26.45,26.45,26.16,26.33,24195.0
2015-08-04 10:30:00,26.32,26.34,26.16,26.2,40214.0,26.32,26.34,26.16,26.2,40214.0
2015-08-04 11:00:00,26.23,26.44,26.21,26.43,30052.0,26.23,26.44,26.21,26.43,30052.0
2015-08-04 11:30:00,26.46,26.46,26.27,26.31,35829.0,26.46,26.46,26.27,26.31,35829.0
2015-08-04 12:00:00,26.3,26.34,26.24,26.26,49403.0,26.3,26.34,26.24,26.26,49403.0
2015-08-04 12:30:00,26.26,26.31,26.23,26.26,20314.0,26.26,26.31,26.23,26.26,20314.0
2015-08-04 13:00:00,26.25,26.33,26.25,26.28,21267.0,26.25,26.33,26.25,26.28,21267.0
2015-08-04 13:30:00,26.29,26.32,26.09,26.15,26861.0,26.29,26.32,26.09,26.15,26861.0
2015-08-04 14:00:00,26.15,26.2,26.03,26.07,29515.0,26.15,26.2,26.03,26.07,29515.0
2015-08-04 14:30:00,26.06,26.21,26.04,26.16,37407.0,26.06,26.21,26.04,26.16,37407.0
2015-08-04 15:00:00,26.16,26.16,25.95,26.12,68590.0,26.16,26.16,25.95,26.12,68590.0
2015-08-04 15:30:00,26.12,26.17,25.97,26.1,120520.0,26.12,26.17,25.97,26.1,120520.0
2015-08-05 09:30:00,26.13,26.47,26.11,26.45,35949.0,26.13,26.47,26.11,26.45,35949.0
2015-08-05 10:00:00,26.47,26.6,26.39,26.43,56338.0,26.47,26.6,26.39,26.43,56338.0
2015-08-05 10:30:00,26.42,26.5,26.41,26.46,113646.0,26.42,26.5,26.41,26.46,113646.0
2015-08-05 11:00:00,26.47,26.65,26.44,26.6,82545.0,26.47,26.65,26.44,26.6,82545.0
2015-08-05 11:30:00,26.59,26.61,26.53,26.53,26500.0,26.59,26.61,26.53,26.53,26500.0
2015-08-05 12:00:00,26.51,26.62,26.43,26.47,45416.0,26.51,26.62,26.43,26.47,45416.0
2015-08-05 12:30:00,26.47,26.57,26.4,26.46,106003.0,26.47,26.57,26.4,26.46,106003.0
2015-08-05 13:00:00,26.47,26.47,26.33,26.42,24940.0,26.47,26.47,26.33,26.42,24940.0
2015-08-05 13:30:00,26.42,26.56,26.4,26.42,28542.0,26.42,26.56,26.4,26.42,28542.0
2015-08-05 14:00:00,26.41,26.47,26.38,26.43,37431.0,26.41,26.47,26.38,26.43,37431.0
2015-08-05 14:30:00,26.43,26.51,26.42,26.46,25573.0,26.43,26.51,26.42,26.46,25573.0
2015-08-05 15:00:00,26.46,26.66,26.45,26.61,45011.0,26.46,26.66,26.45,26.61,45011.0
2015-08-05 15:30:00,26.59,26.59,26.38,26.41,108384.0,26.59,26.59,26.38,26.41,108384.0
2015-08-06 09:30:00,26.41,26.44,26.05,26.05,34008.0,26.41,26.44,26.05,26.05,34008.0
2015-08-06 10:00:00,26.05,26.08,25.85,25.89,29768.0,26.05,26.08,25.85,25.89,29768.0
2015-08-06 10:30:00,25.89,26.22,25.88,26.1,75229.0,25.89,26.22,25.88,26.1,75229.0
2015-08-06 11:00:00,26.12,26.14,25.87,25.87,53410.0,26.12,26.14,25.87,25.87,53410.0
2015-08-06 11:30:00,25.88,25.89,25.56,25.58,48747.0,25.88,25.89,25.56,25.58,48747.0
2015-08-06 12:00:00,25.58,25.62,25.47,25.57,34316.0,25.58,25.62,25.47,25.57,34316.0
2015-08-06 12:30:00,25.57,25.57,25.28,25.32,46760.0,25.57,25.57,25.28,25.32,46760.0
2015-08-06 13:00:00,25.32,25.53,25.19,25.51,68050.0,25.32,25.53,25.19,25.51,68050.0
2015-08-06 13:30:00,25.52,25.56,25.43,25.45,38091.0,25.52,25.56,25.43,25.45,38091.0
2015-08-06 14:00:00,25.47,25.55,25.44,25.52,46047.0,25.47,25.55,25.44,25.52,46047.0
2015-08-06 14:30:00,25.54,25.55,25.46,25.51,43813.0,25.54,25.55,25.46,25.51,43813.0
2015-08-06 15:00:00,25.51,25.58,25.48,25.53,30898.0,25.51,25.58,25.48,25.53,30898.0
2015-08-06 15:30:00,25.53,25.53,25.41,25.46,136418.0,25.53,25.53,25.41,25.46,136418.0
2015-08-07 09:30:00,25.51,25.51,25.18,25.3,22463.0,25.51,25.51,25.18,25.3,22463.0
2015-08-07 10:00:00,25.3,25.42,25.2,25.21,21700.0,25.3,25.42,25.2,25.21,21700.0
2015-08-07 10:30:00,25.22,25.44,25.19,25.34,50885.0,25.22,25.44,25.19,25.34,50885.0
2015-08-07 11:00:00,25.35,25.41,25.21,25.3,15472.0,25.35,25.41,25.21,25.3,15472.0
2015-08-07 11:30:00,25.3,25.31,25.18,25.27,13833.0,25.3,25.31,25.18,25.27,13833.0
2015-08-07 12:00:00,25.27,25.41,25.27,25.32,21344.0,25.27,25.41,25.27,25.32,21344.0
2015-08-07 12:30:00,25.29,25.35,25.23,25.24,14867.0,25.29,25.35,25.23,25.24,14867.0
2015-08-07 13:00:00,25.27,25.27,25.19,25.21,14243.0,25.27,25.27,25.19,25.21,14243.0
2015-08-07 13:30:00,25.22,25.6,25.2,25.6,83719.0,25.22,25.6,25.2,25.6,83719.0
2015-08-07 14:00:00,25.58,25.66,25.51,25.58,40678.0,25.58,25.66,25.51,25.58,40678.0
2015-08-07 14:30:00,25.57,25.63,25.52,25.62,38633.0,25.57,25.63,25.52,25.62,38633.0
2015-08-07 15:00:00,25.61,25.82,25.59,25.8,104254.0,25.61,25.82,25.59,25.8,104254.0
2015-08-07 15:30:00,25.79,25.8,25.59,25.61,152616.0,25.79,25.8,25.59,25.61,152616.0
2015-08-10 09:30:00,25.63,26.13,25.61,26.12,33177.0,25.63,26.13,25.61,26.12,33177.0
2015-08-10 10:00:00,26.12,26.13,25.98,26.06,28282.0,26.12,26.13,25.98,26.06,28282.0
2015-08-10 10:30:00,26.05,26.06,25.84,25.93,17265.0,26.05,26.06,25.84,25.93,17265.0
2015-08-10 11:00:00,25.93,25.97,25.87,25.92,29540.0,25.93,25.97,25.87,25.92,29540.0
2015-08-10 11:30:00,25.92,25.95,25.85,25.92,27446.0,25.92,25.95,25.85,25.92,27446.0
2015-08-10 12:00:00,25.91,25.94,25.88,25.9,16696.0,25.91,25.94,25.88,25.9,16696.0
2015-08-10 12:30:00,25.9,25.92,25.88,25.89,13912.0,25.9,25.92,25.88,25.89,13912.0
2015-08-10 13:00:00,25.89,26.08,25.86,26.01,29359.0,25.89,26.08,25.86,26.01,29359.0
2015-08-10 13:30:00,25.99,26.1,25.99,26.1,17480.0,25.99,26.1,25.99,26.1,17480.0
2015-08-10 14:00:00,26.1,26.1,25.94,25.96,25718.0,26.1,26.1,25.94,25.96,25718.0
2015-08-10 14:30:00,25.97,26.0,25.93,25.96,15525.0,25.97,26.0,25.93,25.96,15525.0
2015-08-10 15:00:00,25.96,25.98,25.92,25.96,30568.0,25.96,25.98,25.92,25.96,30568.0
2015-08-10 15:30:00,25.95,26.07,25.9,26.07,146579.0,25.95,26.07,25.9,26.07,146579.0
2015-08-11 09:30:00,25.84,26.01,25.77,25.84,19039.0,25.84,26.01,25.77,25.84,19039.0
2015-08-11 10:00:00,25.86,25.99,25.78,25.9,12511.0,25.86,25.99,25.78,25.9,12511.0
2015-08-11 10:30:00,25.88,25.88,25.67,25.67,24408.0,25.88,25.88,25.67,25.67,24408.0
2015-08-11 11:00:00,25.65,25.65,25.46,25.47,15211.0,25.65,25.65,25.46,25.47,15211.0
2015-08-11 11:30:00,25.48,25.58,25.48,25.53,9075.0,25.48,25.58,25.48,25.53,9075.0
2015-08-11 12:00:00,25.54,25.59,25.51,25.57,11625.0,25.54,25.59,25.51,25.57,11625.0
2015-08-11 12:30:00,25.6,25.72,25.43,25.44,14192.0,25.6,25.72,25.43,25.44,14192.0
2015-08-11 13:00:00,25.42,25.45,25.33,25.35,14670.0,25.42,25.45,25.33,25.35,14670.0
2015-08-11 13:30:00,25.35,25.43,25.33,25.4,16157.0,25.35,25.43,25.33,25.4,16157.0
2015-08-11 14:00:00,25.42,25.5,25.38,25.5,28201.0,25.42,25.5,25.38,25.5,28201.0
2015-08-11 14:30:00,25.5,25.55,25.43,25.53,12160.0,25.5,25.55,25.43,25.53,12160.0
2015-08-11 15:00:00,25.54,25.6,25.49,25.6,22318.0,25.54,25.6,25.49,25.6,22318.0
2015-08-11 15:30:00,25.6,25.6,25.47,25.52,95307.0,25.6,25.6,25.47,25.52,95307.0
2015-08-12 09:30:00,25.28,25.31,24.92,25.2,71908.0,25.28,25.31,24.92,25.2,71908.0
2015-08-12 10:00:00,25.18,25.2,25.0,25.1,40889.0,25.18,25.2,25.0,25.1,40889.0
2015-08-12 10:30:00,25.08,25.13,24.79,24.8,31417.0,25.08,25.13,24.79,24.8,31417.0
2015-08-12 11:00:00,24.82,25.03,24.8,24.96,34944.0,24.82,25.03,24.8,24.96,34944.0
2015-08-12 11:30:00,25.0,25.06,24.9,24.98,16756.0,25.0,25.06,24.9,24.98,16756.0
2015-08-12 12:00:00,24.97,25.18,24.92,25.17,18638.0,24.97,25.18,24.92,25.17,18638.0
2015-08-12 12:30:00,25.17,25.22,25.09,25.17,18679.0,25.17,25.22,25.09,25.17,18679.0
2015-08-12 13:00:00,25.2,25.39,25.19,25.3,24792.0,25.2,25.39,25.19,25.3,24792.0
2015-08-12 13:30:00,25.29,25.35,25.22,25.28,37338.0,25.29,25.35,25.22,25.28,37338.0
2015-08-12 14:00:00,25.28,25.29,25.15,25.15,20557.0,25.28,25.29,25.15,25.15,20557.0
2015-08-12 14:30:00,25.15,25.32,25.13,25.3,51643.0,25.15,25.32,25.13,25.3,51643.0
2015-08-12 15:00:00,25.3,25.31,25.15,25.26,74602.0,25.3,25.31,25.15,25.26,74602.0
2015-08-12 15:30:00,25.26,25.35,25.16,25.17,151135.0,25.26,25.35,25.16,25.17,151135.0
2015-08-13 09:30:00,25.23,25.26,24.94,25.01,34208.0,25.23,25.26,24.94,25.01,34208.0
2015-08-13 10:00:00,25.0,25.07,24.94,25.01,19797.0,25.0,25.07,24.94,25.01,19797.0
2015-08-13 10:30:00,25.0,25.23,24.98,25.07,22808.0,25.0,25.23,24.98,25.07,22808.0
2015-08-13 11:00:00,25.07,25.24,25.02,25.23,27747.0,25.07,25.24,25.02,25.23,27747.0
2015-08-13 11:30:00,25.21,25.21,25.07,25.08,17870.0,25.21,25.21,25.07,25.08,17870.0
2015-08-13 12:00:00,25.08,25.27,25.07,25.27,16763.0,25.08,25.27,25.07,25.27,16763.0
2015-08-13 12:30:00,25.25,25.25,25.1,25.2,35482.0,25.25,25.25,25.1,25.2,35482.0
2015-08-13 13:00:00,25.21,25.29,25.2,25.29,20902.0,25.21,25.29,25.2,25.29,20902.0
2015-08-13 13:30:00,25.3,25.32,25.2,25.29,15022.0,25.3,25.32,25.2,25.29,15022.0
2015-08-13 14:00:00,25.28,25.5,25.26,25.48,41655.0,25.28,25.5,25.26,25.48,41655.0
2015-08-13 14:30:00,25.49,25.51,25.39,25.42,27913.0,25.49,25.51,25.39,25.42,27913.0
2015-08-13 15:00:00,25.41,25.41,25.25,25.3,41844.0,25.41,25.41,25.25,25.3,41844.0
2015-08-13 15:30:00,25.29,25.29,25.17,25.17,90653.0,25.29,25.29,25.17,25.17,90653.0
2015-08-14 09:30:00,25.06,25.16,24.93,25.11,37078.0,25.06,25.16,24.93,25.11,37078.0
2015-08-14 10:00:00,25.1,25.19,25.04,25.06,39771.0,25.1,25.19,25.04,25.06,39771.0
2015-08-14 10:30:00,25.07,25.11,24.94,24.95,33550.0,25.07,25.11,24.94,24.95,33550.0
2015-08-14 11:00:00,24.97,24.98,24.91,24.98,11243.0,24.97,24.98,24.91,24.98,11243.0
2015-08-14 11:30:00,24.95,25.1,24.93,25.09,32325.0,24.95,25.1,24.93,25.09,32325.0
2015-08-14 12:00:00,25.1,25.17,24.95,25.0,28963.0,25.1,25.17,24.95,25.0,28963.0
2015-08-14 12:30:00,25.0,25.0,24.94,24.96,21115.0,25.0,25.0,24.94,24.96,21115.0
2015-08-14 13:00:00,24.97,25.03,24.94,24.94,34703.0,24.97,25.03,24.94,24.94,34703.0
2015-08-14 13:30:00,24.95,25.14,24.94,25.14,29576.0,24.95,25.14,24.94,25.14,29576.0
2015-08-14 14:00:00,25.14,25.3,25.11,25.19,32138.0,25.14,25.3,25.11,25.19,32138.0
2015-08-14 14:30:00,25.19,25.19,25.12,25.15,43145.0,25.19,25.19,25.12,25.15,43145.0
2015-08-14 15:00:00,25.16,25.17,25.07,25.08,38656.0,25.16,25.17,25.07,25.08,38656.0
2015-08-14 15:30:00,25.08,25.35,25.08,25.2,100694.0,25.08,25.35,25.08,25.2,100694.0
2015-08-17 09:30:00,25.14,25.37,25.04,25.27,25913.0,25.14,25.37,25.04,25.27,25913.0
2015-08-17 10:00:00,25.27,25.41,25.26,25.34,15209.0,25.27,25.41,25.26,25.34,15209.0
2015-08-17 10:30:00,25.34,25.5,25.33,25.46,17488.0,25.34,25.5,25.33,25.46,17488.0
2015-08-17 11:00:00,25.47,25.5,25.4,25.41,15742.0,25.47,25.5,25.4,25.41,15742.0
2015-08-17 11:30:00,25.4,25.43,25.37,25.4,15291.0,25.4,25.43,25.37,25.4,15291.0
2015-08-17 12:00:00,25.4,25.46,25.37,25.45,14247.0,25.4,25.46,25.37,25.45,14247.0
2015-08-17 12:30:00,25.45,25.69,25.44,25.68,24260.0,25.45,25.69,25.44,25.68,24260.0
2015-08-17 13:00:00,25.68,25.81,25.65,25.71,41839.0,25.68,25.81,25.65,25.71,41839.0
2015-08-17 13:30:00,25.72,25.72,25.63,25.66,16191.0,25.72,25.72,25.63,25.66,16191.0
2015-08-17 14:00:00,25.64,25.64,25.55,25.56,38331.0,25.64,25.64,25.55,25.56,38331.0
2015-08-17 14:30:00,25.57,25.58,25.46,25.49,42048.0,25.57,25.58,25.46,25.49,42048.0
2015-08-17 15:00:00,25.49,25.53,25.46,25.5,48115.0,25.49,25.53,25.46,25.5,48115.0
2015-08-17 15:30:00,25.5,25.51,25.43,25.47,93101.0,25.5,25.51,25.43,25.47,93101.0
2015-08-18 09:30:00,25.54,25.69,25.41,25.63,53855.0,25.54,25.69,25.41,25.63,53855.0
2015-08-18 10:00:00,25.62,25.62,25.45,25.53,27822.0,25.62,25.62,25.45,25.53,27822.0
2015-08-18 10:30:00,25.53,25.62,25.45,25.59,11205.0,25.53,25.62,25.45,25.59,11205.0
2015-08-18 11:00:00,25.59,25.61,25.53,25.58,20498.0,25.59,25.61,25.53,25.58,20498.0
2015-08-18 11:30:00,25.56,25.56,25.47,25.55,13494.0,25.56,25.56,25.47,25.55,13494.0
2015-08-18 12:00:00,25.55,25.56,25.47,25.53,11376.0,25.55,25.56,25.47,25.53,11376.0
2015-08-18 12:30:00,25.53,25.58,25.5,25.51,39080.0,25.53,25.58,25.5,25.51,39080.0
2015-08-18 13:00:00,25.51,25.51,25.4,25.42,25433.0,25.51,25.51,25.4,25.42,25433.0
2015-08-18 13:30:00,25.41,25.42,25.27,25.29,11578.0,25.41,25.42,25.27,25.29,11578.0
2015-08-18 14:00:00,25.28,25.33,25.28,25.31,12603.0,25.28,25.33,25.28,25.31,12603.0
2015-08-18 14:30:00,25.31,25.4,25.23,25.4,52492.0,25.31,25.4,25.23,25.4,52492.0
2015-08-18 15:00:00,25.4,25.42,25.36,25.4,21035.0,25.4,25.42,25.36,25.4,21035.0
2015-08-18 15:30:00,25.4,25.4,25.28,25.35,95218.0,25.4,25.4,25.28,25.35,95218.0
2015-08-19 09:30:00,25.3,25.44,25.21,25.35,40562.0,25.3,25.44,25.21,25.35,40562.0
2015-08-19 10:00:00,25.31,25.43,25.29,25.4,46433.0,25.31,25.43,25.29,25.4,46433.0
2015-08-19 10:30:00,25.39,25.39,25.21,25.32,29093.0,25.39,25.39,25.21,25.32,29093.0
2015-08-19 11:00:00,25.32,25.41,25.2,25.27,21330.0,25.32,25.41,25.2,25.27,21330.0
2015-08-19 11:30:00,25.27,25.35,25.23,25.31,84146.0,25.27,25.35,25.23,25.31,84146.0
2015-08-19 12:00:00,25.31,25.55,25.3,25.41,91729.0,25.31,25.55,25.3,25.41,91729.0
2015-08-19 12:30:00,25.43,25.79,25.41,25.6,193730.0,25.43,25.79,25.41,25.6,193730.0
2015-08-19 13:00:00,25.6,25.66,25.55,25.55,48005.0,25.6,25.66,25.55,25.55,48005.0
2015-08-19 13:30:00,25.54,25.62,25.48,25.51,35186.0,25.54,25.62,25.48,25.51,35186.0
2015-08-19 14:00:00,25.51,25.61,25.47,25.58,36633.0,25.51,25.61,25.47,25.58,36633.0
2015-08-19 14:30:00,25.58,25.58,25.24,25.24,35878.0,25.58,25.58,25.24,25.24,35878.0
2015-08-19 15:00:00,25.23,25.34,25.21,25.32,31559.0,25.23,25.34,25.21,25.32,31559.0
2015-08-19 15:30:00,25.32,25.38,25.29,25.32,63385.0,25.32,25.38,25.29,25.32,63385.0
2015-08-20 09:30:00,24.92,25.03,24.81,24.86,35756.0,24.92,25.03,24.81,24.86,35756.0
2015-08-20 10:00:00,24.86,24.89,24.74,24.8,30203.0,24.86,24.89,24.74,24.8,30203.0
2015-08-20 10:30:00,24.79,24.83,24.75,24.77,22044.0,24.79,24.83,24.75,24.77,22044.0
2015-08-20 11:00:00,24.77,24.85,24.74,24.82,32276.0,24.77,24.85,24.74,24.82,32276.0
2015-08-20 11:30:00,24.82,24.85,24.75,24.84,19209.0,24.82,24.85,24.75,24.84,19209.0
2015-08-20 12:00:00,24.84,24.85,24.73,24.77,40050.0,24.84,24.85,24.73,24.77,40050.0
2015-08-20 12:30:00,24.79,24.81,24.68,24.74,60851.0,24.79,24.81,24.68,24.74,60851.0
2015-08-20 13:00:00,24.74,24.75,24.58,24.59,30334.0,24.74,24.75,24.58,24.59,30334.0
2015-08-20 13:30:00,24.57,24.58,24.41,24.57,29872.0,24.57,24.58,24.41,24.57,29872.0
2015-08-20 14:00:00,24.57,24.57,24.44,24.56,37248.0,24.57,24.57,24.44,24.56,37248.0
2015-08-20 14:30:00,24.55,24.64,24.54,24.62,54852.0,24.55,24.64,24.54,24.62,54852.0
2015-08-20 15:00:00,24.65,24.78,24.63,24.75,83422.0,24.65,24.78,24.63,24.75,83422.0
2015-08-20 15:30:00,24.75,24.76,24.5,24.52,182190.0,24.75,24.76,24.5,24.52,182190.0
2015-08-21 09:30:00,24.18,24.43,24.02,24.31,113457.0,24.18,24.43,24.02,24.31,113457.0
2015-08-21 10:00:00,24.32,24.71,24.25,24.29,141096.0,24.32,24.71,24.25,24.29,141096.0
2015-08-21 10:30:00,24.27,24.44,23.94,24.12,150135.0,24.27,24.44,23.94,24.12,150135.0
2015-08-21 11:00:00,24.11,24.23,24.01,24.21,63118.0,24.11,24.23,24.01,24.21,63118.0
2015-08-21 11:30:00,24.2,24.5,24.07,24.43,69496.0,24.2,24.5,24.07,24.43,69496.0
2015-08-21 12:00:00,24.42,24.55,24.26,24.3,39154.0,24.42,24.55,24.26,24.3,39154.0
2015-08-21 12:30:00,24.31,24.42,24.23,24.25,33039.0,24.31,24.42,24.23,24.25,33039.0
2015-08-21 13:00:00,24.23,24.36,24.17,24.3,62300.0,24.23,24.36,24.17,24.3,62300.0
2015-08-21 13:30:00,24.3,24.4,24.18,24.4,72400.0,24.3,24.4,24.18,24.4,72400.0
2015-08-21 14:00:00,24.36,24.55,24.36,24.5,71903.0,24.36,24.55,24.36,24.5,71903.0
2015-08-21 14:30:00,24.52,24.59,24.25,24.27,68516.0,24.52,24.59,24.25,24.27,68516.0
2015-08-21 15:00:00,24.25,24.36,24.08,24.14,72201.0,24.25,24.36,24.08,24.14,72201.0
2015-08-21 15:30:00,24.14,24.35,24.06,24.24,231091.0,24.14,24.35,24.06,24.24,231091.0
2015-08-24 09:30:00,22.37,23.81,22.11,23.1,189960.0,22.37,23.81,22.11,23.1,189960.0
2015-08-24 10:00:00,23.1,23.74,23.09,23.64,99836.0,23.1,23.74,23.09,23.64,99836.0
2015-08-24 10:30:00,23.64,24.2,23.54,24.18,105164.0,23.64,24.2,23.54,24.18,105164.0
2015-08-24 11:00:00,24.17,24.22,23.61,23.73,149856.0,24.17,24.22,23.61,23.73,149856.0
2015-08-24 11:30:00,23.72,24.24,23.67,24.15,63025.0,23.72,24.24,23.67,24.15,63025.0
2015-08-24 12:00:00,24.14,24.33,24.07,24.15,84618.0,24.14,24.33,24.07,24.15,84618.0
2015-08-24 12:30:00,24.11,24.28,23.91,23.97,57629.0,24.11,24.28,23.91,23.97,57629.0
2015-08-24 13:00:00,24.01,24.08,23.71,23.81,42933.0,24.01,24.08,23.71,23.81,42933.0
2015-08-24 13:30:00,23.83,23.85,23.57,23.57,57614.0,23.83,23.85,23.57,23.57,57614.0
2015-08-24 14:00:00,23.58,23.64,23.37,23.39,62697.0,23.58,23.64,23.37,23.39,62697.0
2015-08-24 14:30:00,23.4,23.55,23.05,23.08,102294.0,23.4,23.55,23.05,23.08,102294.0
2015-08-24 15:00:00,23.07,23.17,22.98,23.12,158403.0,23.07,23.17,22.98,23.12,158403.0
2015-08-24 15:30:00,23.12,23.64,23.07,23.37,196295.0,23.12,23.64,23.07,23.37,196295.0
2015-08-25 09:30:00,23.83,24.18,23.51,24.15,130610.0,23.83,24.18,23.51,24.15,130610.0
2015-08-25 10:00:00,24.14,24.28,23.97,24.12,56216.0,24.14,24.28,23.97,24.12,56216.0
2015-08-25 10:30:00,24.11,24.2,23.97,24.07,102804.0,24.11,24.2,23.97,24.07,102804.0
2015-08-25 11:00:00,24.07,24.25,24.06,24.14,69052.0,24.07,24.25,24.06,24.14,69052.0
2015-08-25 11:30:00,24.13,24.15,24.02,24.03,82446.0,24.13,24.15,24.02,24.03,82446.0
2015-08-25 12:00:00,24.07,24.18,23.97,24.16,49494.0,24.07,24.18,23.97,24.16,49494.0
2015-08-25 12:30:00,24.15,24.22,24.1,24.13,74069.0,24.15,24.22,24.1,24.13,74069.0
2015-08-25 13:00:00,24.13,24.16,23.67,23.67,43804.0,24.13,24.16,23.67,23.67,43804.0
2015-08-25 13:30:00,23.68,23.73,23.5,23.67,69064.0,23.68,23.73,23.5,23.67,69064.0
2015-08-25 14:00:00,23.66,23.66,23.47,23.55,49545.0,23.66,23.66,23.47,23.55,49545.0
2015-08-25 14:30:00,23.57,23.62,23.4,23.55,78764.0,23.57,23.62,23.4,23.55,78764.0
2015-08-25 15:00:00,23.55,23.62,23.44,23.44,138001.0,23.55,23.62,23.44,23.44,138001.0
2015-08-25 15:30:00,23.43,23.46,23.04,23.09,208129.0,23.43,23.46,23.04,23.09,208129.0
2015-08-26 09:30:00,23.58,23.94,23.34,23.61,78820.0,23.58,23.94,23.34,23.61,78820.0
2015-08-26 10:00:00,23.56,23.64,23.25,23.3,89769.0,23.56,23.64,23.25,23.3,89769.0
2015-08-26 10:30:00,23.3,23.51,23.21,23.22,126154.0,23.3,23.51,23.21,23.22,126154.0
2015-08-26 11:00:00,23.23,23.42,23.19,23.33,61752.0,23.23,23.42,23.19,23.33,61752.0
2015-08-26 11:30:00,23.34,23.45,23.23,23.36,48103.0,23.34,23.45,23.23,23.36,48103.0
2015-08-26 12:00:00,23.35,23.43,23.26,23.27,34149.0,23.35,23.43,23.26,23.27,34149.0
2015-08-26 12:30:00,23.26,23.34,23.18,23.34,56843.0,23.26,23.34,23.18,23.34,56843.0
2015-08-26 13:00:00,23.37,23.63,23.25,23.63,80684.0,23.37,23.63,23.25,23.63,80684.0
2015-08-26 13:30:00,23.63,23.65,23.48,23.5,57934.0,23.63,23.65,23.48,23.5,57934.0
2015-08-26 14:00:00,23.5,23.5,23.25,23.28,63798.0,23.5,23.5,23.25,23.28,63798.0
2015-08-26 14:30:00,23.28,23.47,23.25,23.41,72466.0,23.28,23.47,23.25,23.41,72466.0
2015-08-26 15:00:00,23.41,23.62,23.38,23.47,104048.0,23.41,23.62,23.38,23.47,104048.0
2015-08-26 15:30:00,23.48,23.59,23.46,23.53,233321.0,23.48,23.59,23.46,23.53,233321.0
2015-08-27 09:30:00,23.8,24.28,23.8,24.07,82363.0,23.8,24.28,23.8,24.07,82363.0
2015-08-27 10:00:00,24.07,24.11,23.91,23.97,50504.0,24.07,24.11,23.91,23.97,50504.0
2015-08-27 10:30:00,23.94,24.16,23.81,24.12,56484.0,23.94,24.16,23.81,24.12,56484.0
2015-08-27 11:00:00,24.11,24.29,24.05,24.2,115577.0,24.11,24.29,24.05,24.2,115577.0
2015-08-27 11:30:00,24.21,24.66,24.17,24.54,104171.0,24.21,24.66,24.17,24.54,104171.0
2015-08-27 12:00:00,24.54,24.64,24.48,24.6,45451.0,24.54,24.64,24.48,24.6,45451.0
2015-08-27 12:30:00,24.59,24.71,24.3,24.37,64236.0,24.59,24.71,24.3,24.37,64236.0
2015-08-27 13:00:00,24.41,24.45,24.26,24.37,81009.0,24.41,24.45,24.26,24.37,81009.0
2015-08-27 13:30:00,24.37,24.49,24.21,24.3,49354.0,24.37,24.49,24.21,24.3,49354.0
2015-08-27 14:00:00,24.29,24.33,24.09,24.16,61501.0,24.29,24.33,24.09,24.16,61501.0
2015-08-27 14:30:00,24.19,24.25,24.07,24.09,80114.0,24.19,24.25,24.07,24.09,80114.0
2015-08-27 15:00:00,24.1,24.12,23.88,24.04,160616.0,24.1,24.12,23.88,24.04,160616.0
2015-08-27 15:30:00,24.05,24.28,23.99,24.18,395617.0,24.05,24.28,23.99,24.18,395617.0
2015-08-28 09:30:00,24.08,25.47,24.0,25.37,225315.0,24.08,25.47,24.0,25.37,225315.0
2015-08-28 10:00:00,25.37,25.68,24.8,25.5,306964.0,25.37,25.68,24.8,25.5,306964.0
2015-08-28 10:30:00,25.49,25.69,25.08,25.21,162183.0,25.49,25.69,25.08,25.21,162183.0
2015-08-28 11:00:00,25.2,25.67,25.16,25.67,243882.0,25.2,25.67,25.16,25.67,243882.0
2015-08-28 11:30:00,25.66,25.69,25.49,25.6,137143.0,25.66,25.69,25.49,25.6,137143.0
2015-08-28 12:00:00,25.6,26.0,25.52,25.76,220846.0,25.6,26.0,25.52,25.76,220846.0
2015-08-28 12:30:00,25.75,25.9,25.6,25.86,163650.0,25.75,25.9,25.6,25.86,163650.0
2015-08-28 13:00:00,25.86,26.37,25.72,26.25,166488.0,25.86,26.37,25.72,26.25,166488.0
2015-08-28 13:30:00,26.24,26.27,25.9,26.04,176484.0,26.24,26.27,25.9,26.04,176484.0
2015-08-28 14:00:00,26.02,26.2,25.92,26.2,115510.0,26.02,26.2,25.92,26.2,115510.0
2015-08-28 14:30:00,26.24,26.33,26.04,26.28,136486.0,26.24,26.33,26.04,26.28,136486.0
2015-08-28 15:00:00,26.29,26.75,26.22,26.27,238494.0,26.29,26.75,26.22,26.27,238494.0
2015-08-28 15:30:00,26.27,26.5,26.18,26.43,332154.0,26.27,26.5,26.18,26.43,332154.0
2015-08-31 09:30:00,26.29,26.29,25.88,25.99,144140.0,26.29,26.29,25.88,25.99,144140.0
2015-08-31 10:00:00,26.0,26.04,25.6,25.94,97656.0,26.0,26.04,25.6,25.94,97656.0
2015-08-31 10:30:00,25.96,26.02,25.79,25.87,58732.0,25.96,26.02,25.79,25.87,58732.0
2015-08-31 11:00:00,25.86,26.0,25.8,25.96,53295.0,25.86,26.0,25.8,25.96,53295.0
2015-08-31 11:30:00,25.97,26.18,25.9,25.99,62101.0,25.97,26.18,25.9,25.99,62101.0
2015-08-31 12:00:00,25.98,26.06,25.96,26.04,42521.0,25.98,26.06,25.96,26.04,42521.0
2015-08-31 12:30:00,26.05,26.14,26.02,26.07,36581.0,26.05,26.14,26.02,26.07,36581.0
2015-08-31 13:00:00,26.07,26.09,25.94,25.95,64124.0,26.07,26.09,25.94,25.95,64124.0
2015-08-31 13:30:00,25.94,26.02,25.92,26.01,42025.0,25.94,26.02,25.92,26.01,42025.0
2015-08-31 14:00:00,26.01,26.04,25.8,25.83,63107.0,26.01,26.04,25.8,25.83,63107.0
2015-08-31 14:30:00,25.83,26.0,25.83,25.95,105199.0,25.83,26.0,25.83,25.95,105199.0
2015-08-31 15:00:00,25.95,25.98,25.74,25.8,153133.0,25.95,25.98,25.74,25.8,153133.0
2015-08-31 15:30:00,25.79,25.93,25.79,25.84,257130.0,25.79,25.93,25.79,25.84,257130.0
2015-09-01 09:30:00,25.12,25.36,24.82,25.2,117475.0,25.12,25.36,24.82,25.2,117475.0
2015-09-01 10:00:00,25.21,25.29,25.02,25.29,101304.0,25.21,25.29,25.02,25.29,101304.0
2015-09-01 10:30:00,25.29,25.42,25.21,25.31,43227.0,25.29,25.42,25.21,25.31,43227.0
2015-09-01 11:00:00,25.32,25.42,25.22,25.34,41550.0,25.32,25.42,25.22,25.34,41550.0
2015-09-01 11:30:00,25.35,25.43,25.24,25.26,35819.0,25.35,25.43,25.24,25.26,35819.0
2015-09-01 12:00:00,25.26,25.3,25.17,25.24,61698.0,25.26,25.3,25.17,25.24,61698.0
2015-09-01 12:30:00,25.23,25.27,25.14,25.15,50766.0,25.23,25.27,25.14,25.15,50766.0
2015-09-01 13:00:00,25.16,25.18,24.91,25.01,129508.0,25.16,25.18,24.91,25.01,129508.0
2015-09-01 13:30:00,24.99,25.01,24.84,24.97,69442.0,24.99,25.01,24.84,24.97,69442.0
2015-09-01 14:00:00,24.98,24.98,24.8,24.85,72636.0,24.98,24.98,24.8,24.85,72636.0
2015-09-01 14:30:00,24.85,25.0,24.76,24.78,59079.0,24.85,25.0,24.76,24.78,59079.0
2015-09-01 15:00:00,24.78,24.9,24.73,24.81,87714.0,24.78,24.9,24.73,24.81,87714.0
2015-09-01 15:30:00,24.81,24.82,24.58,24.68,244922.0,24.81,24.82,24.58,24.68,244922.0
2015-09-02 09:30:00,25.05,25.22,24.72,24.79,44637.0,25.05,25.22,24.72,24.79,44637.0
2015-09-02 10:00:00,24.82,24.95,24.68,24.72,22347.0,24.82,24.95,24.68,24.72,22347.0
2015-09-02 10:30:00,24.68,24.79,24.52,24.57,47195.0,24.68,24.79,24.52,24.57,47195.0
2015-09-02 11:00:00,24.57,24.73,24.53,24.66,37259.0,24.57,24.73,24.53,24.66,37259.0
2015-09-02 11:30:00,24.66,24.67,24.41,24.43,30772.0,24.66,24.67,24.41,24.43,30772.0
2015-09-02 12:00:00,24.42,24.51,24.28,24.49,45074.0,24.42,24.51,24.28,24.49,45074.0
2015-09-02 12:30:00,24.5,24.67,24.44,24.63,32515.0,24.5,24.67,24.44,24.63,32515.0
2015-09-02 13:00:00,24.63,24.81,24.55,24.8,19119.0,24.63,24.81,24.55,24.8,19119.0
2015-09-02 13:30:00,24.8,24.8,24.56,24.61,22164.0,24.8,24.8,24.56,24.61,22164.0
2015-09-02 14:00:00,24.61,24.71,24.56,24.66,31185.0,24.61,24.71,24.56,24.66,31185.0
2015-09-02 14:30:00,24.66,24.66,24.51,24.65,54063.0,24.66,24.66,24.51,24.65,54063.0
2015-09-02 15:00:00,24.65,24.69,24.56,24.67,63538.0,24.65,24.69,24.56,24.67,63538.0
2015-09-02 15:30:00,24.67,24.79,24.65,24.77,178042.0,24.67,24.79,24.65,24.77,178042.0
2015-09-03 09:30:00,24.83,25.06,24.83,25.03,31036.0,24.83,25.06,24.83,25.03,31036.0
2015-09-03 10:00:00,25.05,25.26,24.97,25.26,43414.0,25.05,25.26,24.97,25.26,43414.0
2015-09-03 10:30:00,25.26,25.38,25.18,25.26,41157.0,25.26,25.38,25.18,25.26,41157.0
2015-09-03 11:00:00,25.27,25.3,25.03,25.09,24435.0,25.27,25.3,25.03,25.09,24435.0
2015-09-03 11:30:00,25.04,25.12,24.95,25.01,21502.0,25.04,25.12,24.95,25.01,21502.0
2015-09-03 12:00:00,25.0,25.01,24.91,25.0,17522.0,25.0,25.01,24.91,25.0,17522.0
2015-09-03 12:30:00,25.02,25.03,24.89,24.91,23395.0,25.02,25.03,24.89,24.91,23395.0
2015-09-03 13:00:00,24.88,24.92,24.68,24.83,14949.0,24.88,24.92,24.68,24.83,14949.0
2015-09-03 13:30:00,24.83,24.85,24.67,24.68,17999.0,24.83,24.85,24.67,24.68,17999.0
2015-09-03 14:00:00,24.66,24.73,24.53,24.65,52903.0,24.66,24.73,24.53,24.65,52903.0
2015-09-03 14:30:00,24.65,24.83,24.57,24.68,41218.0,24.65,24.83,24.57,24.68,41218.0
2015-09-03 15:00:00,24.71,24.72,24.59,24.61,30381.0,24.71,24.72,24.59,24.61,30381.0
2015-09-03 15:30:00,24.59,24.66,24.52,24.6,79440.0,24.59,24.66,24.52,24.6,79440.0
2015-09-04 09:30:00,24.48,24.83,24.47,24.69,63704.0,24.48,24.83,24.47,24.69,63704.0
2015-09-04 10:00:00,24.67,24.98,24.63,24.72,203870.0,24.67,24.98,24.63,24.72,203870.0
2015-09-04 10:30:00,24.72,24.81,24.7,24.78,88623.0,24.72,24.81,24.7,24.78,88623.0
2015-09-04 11:00:00,24.78,24.93,24.59,24.82,103486.0,24.78,24.93,24.59,24.82,103486.0
2015-09-04 11:30:00,24.81,24.84,24.66,24.78,132521.0,24.81,24.84,24.66,24.78,132521.0
2015-09-04 12:00:00,24.8,24.98,24.77,24.95,17250.0,24.8,24.98,24.77,24.95,17250.0
2015-09-04 12:30:00,24.95,24.95,24.75,24.78,20590.0,24.95,24.95,24.75,24.78,20590.0
2015-09-04 13:00:00,24.78,24.81,24.62,24.73,28331.0,24.78,24.81,24.62,24.73,28331.0
2015-09-04 13:30:00,24.73,24.85,24.73,24.76,23474.0,24.73,24.85,24.73,24.76,23474.0
2015-09-04 14:00:00,24.76,24.78,24.53,24.55,31564.0,24.76,24.78,24.53,24.55,31564.0
2015-09-04 14:30:00,24.55,24.76,24.5,24.76,26130.0,24.55,24.76,24.5,24.76,26130.0
2015-09-04 15:00:00,24.76,24.82,24.68,24.73,38832.0,24.76,24.82,24.68,24.73,38832.0
2015-09-04 15:30:00,24.73,24.87,24.71,24.75,109881.0,24.73,24.87,24.71,24.75,109881.0
2015-09-08 09:30:00,25.49,25.49,24.93,25.13,40326.0,25.49,25.49,24.93,25.13,40326.0
2015-09-08 10:00:00,25.15,25.3,25.12,25.3,48541.0,25.15,25.3,25.12,25.3,48541.0
2015-09-08 10:30:00,25.29,25.32,25.09,25.31,53967.0,25.29,25.32,25.09,25.31,53967.0
2015-09-08 11:00:00,25.3,25.42,25.21,25.39,35011.0,25.3,25.42,25.21,25.39,35011.0
2015-09-08 11:30:00,25.38,25.49,25.28,25.36,39510.0,25.38,25.49,25.28,25.36,39510.0
2015-09-08 12:00:00,25.34,25.53,25.28,25.53,33943.0,25.34,25.53,25.28,25.53,33943.0
2015-09-08 12:30:00,25.53,25.56,25.43,25.5,30759.0,25.53,25.56,25.43,25.5,30759.0
2015-09-08 13:00:00,25.49,25.54,25.43,25.49,33415.0,25.49,25.54,25.43,25.49,33415.0
2015-09-08 13:30:00,25.48,25.59,25.47,25.56,34159.0,25.48,25.59,25.47,25.56,34159.0
2015-09-08 14:00:00,25.59,25.69,25.55,25.66,56414.0,25.59,25.69,25.55,25.66,56414.0
2015-09-08 14:30:00,25.66,25.67,25.56,25.57,55532.0,25.66,25.67,25.56,25.57,55532.0
2015-09-08 15:00:00,25.56,25.6,25.45,25.51,60169.0,25.56,25.6,25.45,25.51,60169.0
2015-09-08 15:30:00,25.51,25.58,25.47,25.48,162894.0,25.51,25.58,25.47,25.48,162894.0
2015-09-09 09:30:00,25.65,25.65,25.13,25.23,45501.0,25.65,25.65,25.13,25.23,45501.0
2015-09-09 10:00:00,25.24,25.46,25.21,25.36,51304.0,25.24,25.46,25.21,25.36,51304.0
2015-09-09 10:30:00,25.36,25.44,25.33,25.4,47488.0,25.36,25.44,25.33,25.4,47488.0
2015-09-09 11:00:00,25.41,25.44,25.34,25.39,28112.0,25.41,25.44,25.34,25.39,28112.0
2015-09-09 11:30:00,25.39,25.45,25.18,25.27,30960.0,25.39,25.45,25.18,25.27,30960.0
2015-09-09 12:00:00,25.27,25.43,25.25,25.43,34529.0,25.27,25.43,25.25,25.43,34529.0
2015-09-09 12:30:00,25.44,25.51,25.32,25.35,113933.0,25.44,25.51,25.32,25.35,113933.0
2015-09-09 13:00:00,25.35,25.41,25.28,25.34,33306.0,25.35,25.41,25.28,25.34,33306.0
2015-09-09 13:30:00,25.33,25.33,25.18,25.22,38515.0,25.33,25.33,25.18,25.22,38515.0
2015-09-09 14:00:00,25.21,25.32,25.18,25.2,30544.0,25.21,25.32,25.18,25.2,30544.0
2015-09-09 14:30:00,25.19,25.32,25.17,25.31,48935.0,25.19,25.32,25.17,25.31,48935.0
2015-09-09 15:00:00,25.3,25.37,25.23,25.28,62861.0,25.3,25.37,25.23,25.28,62861.0
2015-09-09 15:30:00,25.29,25.31,25.17,25.26,167944.0,25.29,25.31,25.17,25.26,167944.0
2015-09-10 09:30:00,25.22,25.51,25.19,25.46,35139.0,25.22,25.51,25.19,25.46,35139.0
2015-09-10 10:00:00,25.44,25.51,25.26,25.49,50226.0,25.44,25.51,25.26,25.49,50226.0
2015-09-10 10:30:00,25.5,25.9,25.49,25.76,33154.0,25.5,25.9,25.49,25.76,33154.0
2015-09-10 11:00:00,25.74,25.74,25.49,25.53,26609.0,25.74,25.74,25.49,25.53,26609.0
2015-09-10 11:30:00,25.53,25.72,25.49,25.63,57239.0,25.53,25.72,25.49,25.63,57239.0
2015-09-10 12:00:00,25.63,25.66,25.43,25.43,63319.0,25.63,25.66,25.43,25.43,63319.0
2015-09-10 12:30:00,25.43,25.49,25.4,25.46,24307.0,25.43,25.49,25.4,25.46,24307.0
2015-09-10 13:00:00,25.42,25.49,25.39,25.49,9900.0,25.42,25.49,25.39,25.49,9900.0
2015-09-10 13:30:00,25.49,25.58,25.46,25.46,18989.0,25.49,25.58,25.46,25.46,18989.0
2015-09-10 14:00:00,25.48,25.5,25.39,25.49,36181.0,25.48,25.5,25.39,25.49,36181.0
2015-09-10 14:30:00,25.49,25.5,25.41,25.47,50953.0,25.49,25.5,25.41,25.47,50953.0
2015-09-10 15:00:00,25.47,25.51,25.4,25.44,73431.0,25.47,25.51,25.4,25.44,73431.0
2015-09-10 15:30:00,25.43,25.5,25.4,25.47,82590.0,25.43,25.5,25.4,25.47,82590.0
2015-09-11 09:30:00,25.37,25.56,25.31,25.4,10654.0,25.37,25.56,25.31,25.4,10654.0
2015-09-11 10:00:00,25.36,25.37,25.22,25.25,10025.0,25.36,25.37,25.22,25.25,10025.0
2015-09-11 10:30:00,25.25,25.34,25.11,25.13,14765.0,25.25,25.34,25.11,25.13,14765.0
2015-09-11 11:00:00,25.13,25.2,25.1,25.2,18995.0,25.13,25.2,25.1,25.2,18995.0
2015-09-11 11:30:00,25.21,25.36,25.18,25.31,21717.0,25.21,25.36,25.18,25.31,21717.0
2015-09-11 12:00:00,25.33,25.49,25.29,25.49,18950.0,25.33,25.49,25.29,25.49,18950.0
2015-09-11 12:30:00,25.52,25.62,25.49,25.57,28879.0,25.52,25.62,25.49,25.57,28879.0
2015-09-11 13:00:00,25.57,25.59,25.45,25.45,28450.0,25.57,25.59,25.45,25.45,28450.0
2015-09-11 13:30:00,25.45,25.52,25.4,25.42,28063.0,25.45,25.52,25.4,25.42,28063.0
2015-09-11 14:00:00,25.42,25.51,25.4,25.5,32718.0,25.42,25.51,25.4,25.5,32718.0
2015-09-11 14:30:00,25.5,25.62,25.49,25.57,31015.0,25.5,25.62,25.49,25.57,31015.0
2015-09-11 15:00:00,25.57,25.58,25.51,25.53,35283.0,25.57,25.58,25.51,25.53,35283.0
2015-09-11 15:30:00,25.52,25.55,25.5,25.54,67501.0,25.52,25.55,25.5,25.54,67501.0
2015-09-14 09:30:00,25.16,25.61,25.16,25.56,54723.0,25.16,25.61,25.16,25.56,54723.0
2015-09-14 10:00:00,25.54,25.62,25.44,25.46,26302.0,25.54,25.62,25.44,25.46,26302.0
2015-09-14 10:30:00,25.47,25.56,25.46,25.52,27104.0,25.47,25.56,25.46,25.52,27104.0
2015-09-14 11:00:00,25.53,25.57,25.41,25.41,21825.0,25.53,25.57,25.41,25.41,21825.0
2015-09-14 11:30:00,25.4,25.43,25.28,25.41,23795.0,25.4,25.43,25.28,25.41,23795.0
2015-09-14 12:00:00,25.41,25.48,25.37,25.46,21967.0,25.41,25.48,25.37,25.46,21967.0
2015-09-14 12:30:00,25.45,25.52,25.43,25.52,19446.0,25.45,25.52,25.43,25.52,19446.0
2015-09-14 13:00:00,25.52,25.53,25.43,25.46,27018.0,25.52,25.53,25.43,25.46,27018.0
2015-09-14 13:30:00,25.46,25.6,25.45,25.6,20296.0,25.46,25.6,25.45,25.6,20296.0
2015-09-14 14:00:00,25.6,25.69,25.56,25.62,34961.0,25.6,25.69,25.56,25.62,34961.0
2015-09-14 14:30:00,25.62,25.75,25.59,25.72,32049.0,25.62,25.75,25.59,25.72,32049.0
2015-09-14 15:00:00,25.72,25.75,25.66,25.72,33070.0,25.72,25.75,25.66,25.72,33070.0
2015-09-14 15:30:00,25.73,25.75,25.56,25.62,117490.0,25.73,25.75,25.56,25.62,117490.0
2015-09-15 09:30:00,25.61,25.61,25.12,25.19,134765.0,25.61,25.61,25.12,25.19,134765.0
2015-09-15 10:00:00,25.17,25.53,25.17,25.43,33825.0,25.17,25.53,25.17,25.43,33825.0
2015-09-15 10:30:00,25.42,25.6,25.28,25.58,31351.0,25.42,25.6,25.28,25.58,31351.0
2015-09-15 11:00:00,25.6,25.6,25.41,25.57,40783.0,25.6,25.6,25.41,25.57,40783.0
2015-09-15 11:30:00,25.56,25.61,25.47,25.53,22229.0,25.56,25.61,25.47,25.53,22229.0
2015-09-15 12:00:00,25.52,25.76,25.51,25.76,24041.0,25.52,25.76,25.51,25.76,24041.0
2015-09-15 12:30:00,25.76,25.83,25.74,25.79,69936.0,25.76,25.83,25.74,25.79,69936.0
2015-09-15 13:00:00,25.78,26.0,25.76,25.99,26107.0,25.78,26.0,25.76,25.99,26107.0
2015-09-15 13:30:00,25.97,26.03,25.88,25.89,29824.0,25.97,26.03,25.88,25.89,29824.0
2015-09-15 14:00:00,25.91,26.03,25.86,26.02,28225.0,25.91,26.03,25.86,26.02,28225.0
2015-09-15 14:30:00,26.01,26.12,26.01,26.1,39750.0,26.01,26.12,26.01,26.1,39750.0
2015-09-15 15:00:00,26.09,26.23,26.08,26.22,55910.0,26.09,26.23,26.08,26.22,55910.0
2015-09-15 15:30:00,26.23,26.24,26.09,26.11,149687.0,26.23,26.24,26.09,26.11,149687.0
2015-09-16 09:30:00,26.1,26.14,25.82,25.85,53077.0,26.1,26.14,25.82,25.85,53077.0
2015-09-16 10:00:00,25.81,26.12,25.78,26.01,21688.0,25.81,26.12,25.78,26.01,21688.0
2015-09-16 10:30:00,26.01,26.13,25.94,26.08,34708.0,26.01,26.13,25.94,26.08,34708.0
2015-09-16 11:00:00,26.09,26.13,25.9,26.11,39506.0,26.09,26.13,25.9,26.11,39506.0
2015-09-16 11:30:00,26.12,26.12,26.0,26.11,33224.0,26.12,26.12,26.0,26.11,33224.0
2015-09-16 12:00:00,26.15,26.29,26.12,26.26,27265.0,26.15,26.29,26.12,26.26,27265.0
2015-09-16 12:30:00,26.27,26.33,26.16,26.32,51618.0,26.27,26.33,26.16,26.32,51618.0
2015-09-16 13:00:00,26.34,26.39,26.24,26.32,24952.0,26.34,26.39,26.24,26.32,24952.0
2015-09-16 13:30:00,26.31,26.38,26.24,26.35,21594.0,26.31,26.38,26.24,26.35,21594.0
2015-09-16 14:00:00,26.35,26.35,26.24,26.32,31301.0,26.35,26.35,26.24,26.32,31301.0
2015-09-16 14:30:00,26.32,26.42,26.28,26.38,29051.0,26.32,26.42,26.28,26.38,29051.0
2015-09-16 15:00:00,26.35,26.39,26.32,26.36,40831.0,26.35,26.39,26.32,26.36,40831.0
2015-09-16 15:30:00,26.35,26.43,26.34,26.37,93850.0,26.35,26.43,26.34,26.37,93850.0
2015-09-17 09:30:00,26.44,26.49,26.18,26.38,19450.0,26.44,26.49,26.18,26.38,19450.0
2015-09-17 10:00:00,26.39,26.5,26.36,26.45,23193.0,26.39,26.5,26.36,26.45,23193.0
2015-09-17 10:30:00,26.45,26.49,26.37,26.42,23875.0,26.45,26.49,26.37,26.42,23875.0
2015-09-17 11:00:00,26.43,26.5,26.39,26.44,60336.0,26.43,26.5,26.39,26.44,60336.0
2015-09-17 11:30:00,26.45,26.47,26.37,26.41,16515.0,26.45,26.47,26.37,26.41,16515.0
2015-09-17 12:00:00,26.41,26.52,26.39,26.5,18453.0,26.41,26.52,26.39,26.5,18453.0
2015-09-17 12:30:00,26.5,26.53,26.41,26.47,17700.0,26.5,26.53,26.41,26.47,17700.0
2015-09-17 13:00:00,26.47,26.53,26.44,26.5,31653.0,26.47,26.53,26.44,26.5,31653.0
2015-09-17 13:30:00,26.5,26.53,26.27,26.37,27770.0,26.5,26.53,26.27,26.37,27770.0
2015-09-17 14:00:00,26.37,26.64,26.36,26.56,39509.0,26.37,26.64,26.36,26.56,39509.0
2015-09-17 14:30:00,26.56,26.82,26.54,26.81,44820.0,26.56,26.82,26.54,26.81,44820.0
2015-09-17 15:00:00,26.8,26.89,26.5,26.62,75292.0,26.8,26.89,26.5,26.62,75292.0
2015-09-17 15:30:00,26.62,26.62,26.45,26.49,94703.0,26.62,26.62,26.45,26.49,94703.0
2015-09-18 09:30:00,26.11,26.66,26.11,26.54,60563.0,26.11,26.66,26.11,26.54,60563.0
2015-09-18 10:00:00,26.55,26.79,26.52,26.74,97273.0,26.55,26.79,26.52,26.74,97273.0
2015-09-18 10:30:00,26.76,26.8,26.55,26.79,41256.0,26.76,26.8,26.55,26.79,41256.0
2015-09-18 11:00:00,26.8,26.8,26.62,26.64,40862.0,26.8,26.8,26.62,26.64,40862.0
2015-09-18 11:30:00,26.63,26.8,26.61,26.69,35936.0,26.63,26.8,26.61,26.69,35936.0
2015-09-18 12:00:00,26.69,26.69,26.43,26.61,29480.0,26.69,26.69,26.43,26.61,29480.0
2015-09-18 12:30:00,26.63,26.7,26.45,26.63,43582.0,26.63,26.7,26.45,26.63,43582.0
2015-09-18 13:00:00,26.6,26.66,26.45,26.53,43839.0,26.6,26.66,26.45,26.53,43839.0
2015-09-18 13:30:00,26.52,26.6,26.45,26.45,42422.0,26.52,26.6,26.45,26.45,42422.0
2015-09-18 14:00:00,26.45,26.57,26.38,26.57,39313.0,26.45,26.57,26.38,26.57,39313.0
2015-09-18 14:30:00,26.57,26.67,26.46,26.66,109316.0,26.57,26.67,26.46,26.66,109316.0
2015-09-18 15:00:00,26.67,26.68,26.21,26.37,71586.0,26.67,26.68,26.21,26.37,71586.0
2015-09-18 15:30:00,26.35,26.73,26.23,26.52,426285.0,26.35,26.73,26.23,26.52,426285.0
2015-09-21 09:30:00,26.66,26.8,26.31,26.47,121775.0,26.66,26.8,26.31,26.47,121775.0
2015-09-21 10:00:00,26.47,26.54,26.32,26.33,81851.0,26.47,26.54,26.32,26.33,81851.0
2015-09-21 10:30:00,26.34,26.46,26.32,26.37,148403.0,26.34,26.46,26.32,26.37,148403.0
2015-09-21 11:00:00,26.38,26.57,26.29,26.34,175123.0,26.38,26.57,26.29,26.34,175123.0
2015-09-21 11:30:00,26.33,26.39,26.24,26.33,29539.0,26.33,26.39,26.24,26.33,29539.0
2015-09-21 12:00:00,26.31,26.36,26.23,26.34,69498.0,26.31,26.36,26.23,26.34,69498.0
2015-09-21 12:30:00,26.33,26.33,26.17,26.26,77472.0,26.33,26.33,26.17,26.26,77472.0
2015-09-21 13:00:00,26.25,26.5,26.24,26.4,43029.0,26.25,26.5,26.24,26.4,43029.0
2015-09-21 13:30:00,26.39,26.64,26.31,26.43,65385.0,26.39,26.64,26.31,26.43,65385.0
2015-09-21 14:00:00,26.43,26.53,26.37,26.41,35665.0,26.43,26.53,26.37,26.41,35665.0
2015-09-21 14:30:00,26.41,26.6,26.39,26.55,48703.0,26.41,26.6,26.39,26.55,48703.0
2015-09-21 15:00:00,26.55,26.56,26.39,26.46,62596.0,26.55,26.56,26.39,26.46,62596.0
2015-09-21 15:30:00,26.46,26.56,26.44,26.54,176384.0,26.46,26.56,26.44,26.54,176384.0
2015-09-22 09:30:00,26.19,26.37,26.19,26.26,21068.0,26.19,26.37,26.19,26.26,21068.0
2015-09-22 10:00:00,26.27,26.39,25.96,26.08,18838.0,26.27,26.39,25.96,26.08,18838.0
2015-09-22 10:30:00,26.09,26.09,25.78,25.8,14694.0,26.09,26.09,25.78,25.8,14694.0
2015-09-22 11:00:00,25.81,25.89,25.7,25.76,17914.0,25.81,25.89,25.7,25.76,17914.0
2015-09-22 11:30:00,25.77,25.79,25.62,25.67,15340.0,25.77,25.79,25.62,25.67,15340.0
2015-09-22 12:00:00,25.66,25.82,25.61,25.76,17137.0,25.66,25.82,25.61,25.76,17137.0
2015-09-22 12:30:00,25.76,25.82,25.55,25.64,21137.0,25.76,25.82,25.55,25.64,21137.0
2015-09-22 13:00:00,25.64,25.7,25.53,25.53,19484.0,25.64,25.7,25.53,25.53,19484.0
2015-09-22 13:30:00,25.52,25.73,25.49,25.72,37557.0,25.52,25.73,25.49,25.72,37557.0
2015-09-22 14:00:00,25.72,25.78,25.68,25.78,24348.0,25.72,25.78,25.68,25.78,24348.0
2015-09-22 14:30:00,25.79,25.89,25.77,25.85,29270.0,25.79,25.89,25.77,25.85,29270.0
2015-09-22 15:00:00,25.85,25.88,25.74,25.86,30145.0,25.85,25.88,25.74,25.86,30145.0
2015-09-22 15:30:00,25.86,25.96,25.75,25.83,77184.0,25.86,25.96,25.75,25.83,77184.0
2015-09-23 09:30:00,25.8,25.89,25.31,25.51,51209.0,25.8,25.89,25.31,25.51,51209.0
2015-09-23 10:00:00,25.52,25.96,25.5,25.92,55813.0,25.52,25.96,25.5,25.92,55813.0
2015-09-23 10:30:00,25.91,25.91,25.63,25.66,49757.0,25.91,25.91,25.63,25.66,49757.0
2015-09-23 11:00:00,25.66,25.69,25.36,25.38,54166.0,25.66,25.69,25.36,25.38,54166.0
2015-09-23 11:30:00,25.38,25.38,25.07,25.12,74603.0,25.38,25.38,25.07,25.12,74603.0
2015-09-23 12:00:00,25.13,25.14,24.94,25.04,60859.0,25.13,25.14,24.94,25.04,60859.0
2015-09-23 12:30:00,25.05,25.07,24.92,25.02,102296.0,25.05,25.07,24.92,25.02,102296.0
2015-09-23 13:00:00,25.03,25.09,24.83,24.85,61920.0,25.03,25.09,24.83,24.85,61920.0
2015-09-23 13:30:00,24.84,24.97,24.83,24.95,53604.0,24.84,24.97,24.83,24.95,53604.0
2015-09-23 14:00:00,24.95,25.06,24.85,24.87,64109.0,24.95,25.06,24.85,24.87,64109.0
2015-09-23 14:30:00,24.87,25.09,24.87,25.05,94681.0,24.87,25.09,24.87,25.05,94681.0
2015-09-23 15:00:00,25.06,25.24,25.04,25.14,91146.0,25.06,25.24,25.04,25.14,91146.0
2015-09-23 15:30:00,25.13,25.17,25.08,25.09,141345.0,25.13,25.17,25.08,25.09,141345.0
2015-09-24 09:30:00,24.92,24.96,24.6,24.61,35216.0,24.92,24.96,24.6,24.61,35216.0
2015-09-24 10:00:00,24.61,24.65,24.37,24.37,39092.0,24.61,24.65,24.37,24.37,39092.0
2015-09-24 10:30:00,24.37,24.54,24.32,24.42,31437.0,24.37,24.54,24.32,24.42,31437.0
2015-09-24 11:00:00,24.42,24.52,24.39,24.5,58184.0,24.42,24.52,24.39,24.5,58184.0
2015-09-24 11:30:00,24.48,24.54,24.37,24.48,45044.0,24.48,24.54,24.37,24.48,45044.0
2015-09-24 12:00:00,24.46,24.48,24.28,24.35,34921.0,24.46,24.48,24.28,24.35,34921.0
2015-09-24 12:30:00,24.37,24.51,24.35,24.38,35741.0,24.37,24.51,24.35,24.38,35741.0
2015-09-24 13:00:00,24.35,24.47,24.33,24.42,31911.0,24.35,24.47,24.33,24.42,31911.0
2015-09-24 13:30:00,24.42,24.56,24.41,24.48,50060.0,24.42,24.56,24.41,24.48,50060.0
2015-09-24 14:00:00,24.48,24.5,24.42,24.44,39499.0,24.48,24.5,24.42,24.44,39499.0
2015-09-24 14:30:00,24.44,24.77,24.39,24.67,37933.0,24.44,24.77,24.39,24.67,37933.0
2015-09-24 15:00:00,24.67,24.71,24.49,24.67,50011.0,24.67,24.71,24.49,24.67,50011.0
2015-09-24 15:30:00,24.67,24.73,24.56,24.63,112590.0,24.67,24.73,24.56,24.63,112590.0
2015-09-25 09:30:00,24.62,24.83,24.35,24.7,36203.0,24.62,24.83,24.35,24.7,36203.0
2015-09-25 10:00:00,24.66,24.71,24.49,24.51,81497.0,24.66,24.71,24.49,24.51,81497.0
2015-09-25 10:30:00,24.51,24.72,24.35,24.7,44430.0,24.51,24.72,24.35,24.7,44430.0
2015-09-25 11:00:00,24.7,24.7,24.51,24.65,54379.0,24.7,24.7,24.51,24.65,54379.0
2015-09-25 11:30:00,24.65,24.67,24.34,24.39,41572.0,24.65,24.67,24.34,24.39,41572.0
2015-09-25 12:00:00,24.38,24.39,24.22,24.25,31624.0,24.38,24.39,24.22,24.25,31624.0
2015-09-25 12:30:00,24.26,24.37,24.25,24.36,36712.0,24.26,24.37,24.25,24.36,36712.0
2015-09-25 13:00:00,24.38,24.44,24.35,24.35,41625.0,24.38,24.44,24.35,24.35,41625.0
2015-09-25 13:30:00,24.37,24.38,24.24,24.27,36938.0,24.37,24.38,24.24,24.27,36938.0
2015-09-25 14:00:00,24.27,24.31,24.0,24.01,45424.0,24.27,24.31,24.0,24.01,45424.0
2015-09-25 14:30:00,24.01,24.13,23.94,24.13,90391.0,24.01,24.13,23.94,24.13,90391.0
2015-09-25 15:00:00,24.11,24.12,23.93,24.08,93773.0,24.11,24.12,23.93,24.08,93773.0
2015-09-25 15:30:00,24.05,24.21,24.05,24.18,184915.0,24.05,24.21,24.05,24.18,184915.0
2015-09-28 09:30:00,24.06,24.24,23.78,23.92,66241.0,24.06,24.24,23.78,23.92,66241.0
2015-09-28 10:00:00,23.93,23.97,23.44,23.61,93350.0,23.93,23.97,23.44,23.61,93350.0
2015-09-28 10:30:00,23.64,23.71,23.41,23.69,61407.0,23.64,23.71,23.41,23.69,61407.0
2015-09-28 11:00:00,23.7,23.9,23.7,23.83,70559.0,23.7,23.9,23.7,23.83,70559.0
2015-09-28 11:30:00,23.81,23.94,23.8,23.9,119017.0,23.81,23.94,23.8,23.9,119017.0
2015-09-28 12:00:00,23.9,23.93,23.54,23.65,68165.0,23.9,23.93,23.54,23.65,68165.0
2015-09-28 12:30:00,23.64,23.64,23.45,23.6,99702.0,23.64,23.64,23.45,23.6,99702.0
2015-09-28 13:00:00,23.58,23.7,23.47,23.48,62285.0,23.58,23.7,23.47,23.48,62285.0
2015-09-28 13:30:00,23.45,23.57,23.23,23.26,47491.0,23.45,23.57,23.23,23.26,47491.0
2015-09-28 14:00:00,23.24,23.4,23.21,23.4,76457.0,23.24,23.4,23.21,23.4,76457.0
2015-09-28 14:30:00,23.4,23.54,23.31,23.5,66605.0,23.4,23.54,23.31,23.5,66605.0
2015-09-28 15:00:00,23.5,23.53,23.17,23.19,69382.0,23.5,23.53,23.17,23.19,69382.0
2015-09-28 15:30:00,23.19,23.37,23.19,23.24,133187.0,23.19,23.37,23.19,23.24,133187.0
2015-09-29 09:30:00,23.25,23.4,22.54,22.95,72847.0,23.25,23.4,22.54,22.95,72847.0
2015-09-29 10:00:00,22.95,23.3,22.9,23.24,58539.0,22.95,23.3,22.9,23.24,58539.0
2015-09-29 10:30:00,23.24,23.3,22.95,23.04,35319.0,23.24,23.3,22.95,23.04,35319.0
2015-09-29 11:00:00,23.05,23.13,22.78,23.0,31145.0,23.05,23.13,22.78,23.0,31145.0
2015-09-29 11:30:00,23.0,23.07,22.83,22.89,44344.0,23.0,23.07,22.83,22.89,44344.0
2015-09-29 12:00:00,22.88,23.07,22.78,22.92,48356.0,22.88,23.07,22.78,22.92,48356.0
2015-09-29 12:30:00,22.91,23.04,22.68,22.71,44071.0,22.91,23.04,22.68,22.71,44071.0
2015-09-29 13:00:00,22.72,23.11,22.72,23.04,31312.0,22.72,23.11,22.72,23.04,31312.0
2015-09-29 13:30:00,23.04,23.05,22.87,22.91,49121.0,23.04,23.05,22.87,22.91,49121.0
2015-09-29 14:00:00,22.95,22.96,22.74,22.83,63156.0,22.95,22.96,22.74,22.83,63156.0
2015-09-29 14:30:00,22.84,22.89,22.7,22.75,47085.0,22.84,22.89,22.7,22.75,47085.0
2015-09-29 15:00:00,22.71,22.77,22.47,22.58,76984.0,22.71,22.77,22.47,22.58,76984.0
2015-09-29 15:30:00,22.59,22.86,22.59,22.81,231549.0,22.59,22.86,22.59,22.81,231549.0
2015-09-30 09:30:00,23.07,23.3,22.85,23.06,96508.0,23.07,23.3,22.85,23.06,96508.0
2015-09-30 10:00:00,23.02,23.06,22.76,23.05,48677.0,23.02,23.06,22.76,23.05,48677.0
2015-09-30 10:30:00,23.06,23.07,22.7,22.7,62101.0,23.06,23.07,22.7,22.7,62101.0
2015-09-30 11:00:00,22.69,22.77,22.54,22.68,58692.0,22.69,22.77,22.54,22.68,58692.0
2015-09-30 11:30:00,22.69,22.81,22.63,22.8,67533.0,22.69,22.81,22.63,22.8,67533.0
2015-09-30 12:00:00,22.79,22.82,22.67,22.7,60251.0,22.79,22.82,22.67,22.7,60251.0
2015-09-30 12:30:00,22.7,22.8,22.69,22.75,53651.0,22.7,22.8,22.69,22.75,53651.0
2015-09-30 13:00:00,22.76,22.83,22.59,22.65,65194.0,22.76,22.83,22.59,22.65,65194.0
2015-09-30 13:30:00,22.63,22.89,22.6,22.85,70647.0,22.63,22.89,22.6,22.85,70647.0
2015-09-30 14:00:00,22.85,23.05,22.81,22.9,51681.0,22.85,23.05,22.81,22.9,51681.0
2015-09-30 14:30:00,22.9,23.03,22.78,23.03,68116.0,22.9,23.03,22.78,23.03,68116.0
2015-09-30 15:00:00,23.02,23.18,22.99,23.15,76820.0,23.02,23.18,22.99,23.15,76820.0
2015-09-30 15:30:00,23.13,23.44,23.13,23.42,328503.0,23.13,23.44,23.13,23.42,328503.0
2015-10-01 09:30:00,23.22,23.69,22.89,23.0,104357.0,23.22,23.69,22.89,23.0,104357.0
2015-10-01 10:00:00,23.0,23.32,22.99,23.3,75424.0,23.0,23.32,22.99,23.3,75424.0
2015-10-01 10:30:00,23.3,23.66,23.26,23.57,119846.0,23.3,23.66,23.26,23.57,119846.0
2015-10-01 11:00:00,23.56,23.57,23.17,23.26,82646.0,23.56,23.57,23.17,23.26,82646.0
2015-10-01 11:30:00,23.27,23.42,23.21,23.23,90323.0,23.27,23.42,23.21,23.23,90323.0
2015-10-01 12:00:00,23.23,23.31,23.05,23.27,44947.0,23.23,23.31,23.05,23.27,44947.0
2015-10-01 12:30:00,23.28,23.37,23.19,23.2,47797.0,23.28,23.37,23.19,23.2,47797.0
2015-10-01 13:00:00,23.21,23.23,23.09,23.11,58699.0,23.21,23.23,23.09,23.11,58699.0
2015-10-01 13:30:00,23.11,23.38,23.1,23.36,75831.0,23.11,23.38,23.1,23.36,75831.0
2015-10-01 14:00:00,23.37,23.52,23.3,23.42,106219.0,23.37,23.52,23.3,23.42,106219.0
2015-10-01 14:30:00,23.42,23.53,23.25,23.5,118740.0,23.42,23.53,23.25,23.5,118740.0
2015-10-01 15:00:00,23.51,23.54,23.31,23.34,73023.0,23.51,23.54,23.31,23.34,73023.0
2015-10-01 15:30:00,23.34,23.43,23.27,23.38,188360.0,23.34,23.43,23.27,23.38,188360.0
2015-10-02 09:30:00,23.0,23.16,22.89,23.05,60144.0,23.0,23.16,22.89,23.05,60144.0
2015-10-02 10:00:00,23.04,23.17,22.87,23.14,89202.0,23.04,23.17,22.87,23.14,89202.0
2015-10-02 10:30:00,23.15,23.37,23.1,23.29,57173.0,23.15,23.37,23.1,23.29,57173.0
2015-10-02 11:00:00,23.29,23.46,23.24,23.46,68373.0,23.29,23.46,23.24,23.46,68373.0
2015-10-02 11:30:00,23.47,23.58,23.37,23.48,59340.0,23.47,23.58,23.37,23.48,59340.0
2015-10-02 12:00:00,23.47,23.58,23.43,23.52,42212.0,23.47,23.58,23.43,23.52,42212.0
2015-10-02 12:30:00,23.53,23.59,23.43,23.51,48657.0,23.53,23.59,23.43,23.51,48657.0
2015-10-02 13:00:00,23.52,23.58,23.48,23.51,36848.0,23.52,23.58,23.48,23.51,36848.0
2015-10-02 13:30:00,23.52,23.57,23.42,23.52,55284.0,23.52,23.57,23.42,23.52,55284.0
2015-10-02 14:00:00,23.51,23.56,23.45,23.52,54531.0,23.51,23.56,23.45,23.52,54531.0
2015-10-02 14:30:00,23.53,23.67,23.52,23.66,57650.0,23.53,23.67,23.52,23.66,57650.0
2015-10-02 15:00:00,23.66,24.08,23.62,24.08,112297.0,23.66,24.08,23.62,24.08,112297.0
2015-10-02 15:30:00,24.06,24.2,24.01,24.2,229658.0,24.06,24.2,24.01,24.2,229658.0
2015-10-05 09:30:00,24.22,24.66,23.96,24.27,64198.0,24.22,24.66,23.96,24.27,64198.0
2015-10-05 10:00:00,24.28,24.39,24.19,24.3,32467.0,24.28,24.39,24.19,24.3,32467.0
2015-10-05 10:30:00,24.31,24.37,24.14,24.17,47529.0,24.31,24.37,24.14,24.17,47529.0
2015-10-05 11:00:00,24.17,24.2,23.92,23.92,39388.0,24.17,24.2,23.92,23.92,39388.0
2015-10-05 11:30:00,23.93,23.94,23.76,23.8,66857.0,23.93,23.94,23.76,23.8,66857.0
2015-10-05 12:00:00,23.79,23.88,23.73,23.77,50663.0,23.79,23.88,23.73,23.77,50663.0
2015-10-05 12:30:00,23.77,23.77,23.62,23.71,67867.0,23.77,23.77,23.62,23.71,67867.0
2015-10-05 13:00:00,23.72,23.86,23.68,23.72,44522.0,23.72,23.86,23.68,23.72,44522.0
2015-10-05 13:30:00,23.74,24.18,23.74,24.15,69297.0,23.74,24.18,23.74,24.15,69297.0
2015-10-05 14:00:00,24.16,24.37,24.15,24.26,80273.0,24.16,24.37,24.15,24.26,80273.0
2015-10-05 14:30:00,24.26,24.37,24.19,24.37,55033.0,24.26,24.37,24.19,24.37,55033.0
2015-10-05 15:00:00,24.36,24.56,24.35,24.56,115744.0,24.36,24.56,24.35,24.56,115744.0
2015-10-05 15:30:00,24.56,24.7,24.24,24.36,651604.0,24.56,24.7,24.24,24.36,651604.0
2015-10-06 09:30:00,24.31,24.48,24.07,24.43,54002.0,24.31,24.48,24.07,24.43,54002.0
2015-10-06 10:00:00,24.45,24.47,23.88,23.88,42005.0,24.45,24.47,23.88,23.88,42005.0
2015-10-06 10:30:00,23.88,24.05,23.8,24.04,47406.0,23.88,24.05,23.8,24.04,47406.0
2015-10-06 11:00:00,24.04,24.19,24.01,24.19,122406.0,24.04,24.19,24.01,24.19,122406.0
2015-10-06 11:30:00,24.19,24.28,24.13,24.18,112291.0,24.19,24.28,24.13,24.18,112291.0
2015-10-06 12:00:00,24.19,24.26,24.15,24.18,31079.0,24.19,24.26,24.15,24.18,31079.0
2015-10-06 12:30:00,24.18,24.24,24.15,24.21,107053.0,24.18,24.24,24.15,24.21,107053.0
2015-10-06 13:00:00,24.21,24.45,24.18,24.42,31015.0,24.21,24.45,24.18,24.42,31015.0
2015-10-06 13:30:00,24.43,24.54,24.41,24.54,78055.0,24.43,24.54,24.41,24.54,78055.0
2015-10-06 14:00:00,24.53,24.54,24.32,24.36,56222.0,24.53,24.54,24.32,24.36,56222.0
2015-10-06 14:30:00,24.38,24.45,24.33,24.38,45428.0,24.38,24.45,24.33,24.38,45428.0
2015-10-06 15:00:00,24.38,24.53,24.36,24.52,62356.0,24.38,24.53,24.36,24.52,62356.0
2015-10-06 15:30:00,24.51,24.57,24.48,24.51,126283.0,24.51,24.57,24.48,24.51,126283.0
2015-10-07 09:30:00,24.64,24.77,24.45,24.71,49797.0,24.64,24.77,24.45,24.71,49797.0
2015-10-07 10:00:00,24.71,24.78,24.56,24.6,51565.0,24.71,24.78,24.56,24.6,51565.0
2015-10-07 10:30:00,24.6,24.76,24.53,24.59,47596.0,24.6,24.76,24.53,24.59,47596.0
2015-10-07 11:00:00,24.59,24.64,24.5,24.5,70851.0,24.59,24.64,24.5,24.5,70851.0
2015-10-07 11:30:00,24.49,24.88,24.47,24.85,48617.0,24.49,24.88,24.47,24.85,48617.0
2015-10-07 12:00:00,24.86,24.96,24.84,24.91,53451.0,24.86,24.96,24.84,24.91,53451.0
2015-10-07 12:30:00,24.91,24.96,24.84,24.84,30816.0,24.91,24.96,24.84,24.84,30816.0
2015-10-07 13:00:00,24.85,25.02,24.85,25.02,47159.0,24.85,25.02,24.85,25.02,47159.0
2015-10-07 13:30:00,25.03,25.17,25.0,25.08,45278.0,25.03,25.17,25.0,25.08,45278.0
2015-10-07 14:00:00,25.09,25.19,24.97,25.04,37792.0,25.09,25.19,24.97,25.04,37792.0
2015-10-07 14:30:00,25.05,25.08,24.92,24.99,49116.0,25.05,25.08,24.92,24.99,49116.0
2015-10-07 15:00:00,24.98,25.12,24.96,25.03,51921.0,24.98,25.12,24.96,25.03,51921.0
2015-10-07 15:30:00,25.03,25.14,25.01,25.1,151267.0,25.03,25.14,25.01,25.1,151267.0
2015-10-08 09:30:00,25.08,25.17,24.76,24.86,29281.0,25.08,25.17,24.76,24.86,29281.0
2015-10-08 10:00:00,24.88,25.0,24.78,24.79,16647.0,24.88,25.0,24.78,24.79,16647.0
2015-10-08 10:30:00,24.79,24.88,24.63,24.69,32241.0,24.79,24.88,24.63,24.69,32241.0
2015-10-08 11:00:00,24.7,24.78,24.62,24.67,83869.0,24.7,24.78,24.62,24.67,83869.0
2015-10-08 11:30:00,24.67,24.83,24.61,24.73,94696.0,24.67,24.83,24.61,24.73,94696.0
2015-10-08 12:00:00,24.73,24.95,24.71,24.92,40874.0,24.73,24.95,24.71,24.92,40874.0
2015-10-08 12:30:00,24.91,25.1,24.91,25.04,43640.0,24.91,25.1,24.91,25.04,43640.0
2015-10-08 13:00:00,25.02,25.18,24.94,25.15,59351.0,25.02,25.18,24.94,25.15,59351.0
2015-10-08 13:30:00,25.14,25.23,25.0,25.04,73934.0,25.14,25.23,25.0,25.04,73934.0
2015-10-08 14:00:00,25.05,25.24,24.97,25.03,73649.0,25.05,25.24,24.97,25.03,73649.0
2015-10-08 14:30:00,25.04,25.23,24.99,25.17,37914.0,25.04,25.23,24.99,25.17,37914.0
2015-10-08 15:00:00,25.16,25.31,25.15,25.22,50970.0,25.16,25.31,25.15,25.22,50970.0
2015-10-08 15:30:00,25.23,25.26,25.13,25.21,113642.0,25.23,25.26,25.13,25.21,113642.0
2015-10-09 09:30:00,25.25,25.32,24.98,25.32,40794.0,25.25,25.32,24.98,25.32,40794.0
2015-10-09 10:00:00,25.29,25.51,25.14,25.42,30127.0,25.29,25.51,25.14,25.42,30127.0
2015-10-09 10:30:00,25.4,25.52,25.36,25.51,30169.0,25.4,25.52,25.36,25.51,30169.0
2015-10-09 11:00:00,25.53,25.65,25.5,25.5,22470.0,25.53,25.65,25.5,25.5,22470.0
2015-10-09 11:30:00,25.5,25.57,25.39,25.56,34091.0,25.5,25.57,25.39,25.56,34091.0
2015-10-09 12:00:00,25.56,25.56,25.47,25.51,30160.0,25.56,25.56,25.47,25.51,30160.0
2015-10-09 12:30:00,25.52,25.65,25.46,25.59,31959.0,25.52,25.65,25.46,25.59,31959.0
2015-10-09 13:00:00,25.57,25.64,25.57,25.59,30737.0,25.57,25.64,25.57,25.59,30737.0
2015-10-09 13:30:00,25.6,25.7,25.59,25.62,35830.0,25.6,25.7,25.59,25.62,35830.0
2015-10-09 14:00:00,25.62,25.64,25.5,25.6,42561.0,25.62,25.64,25.5,25.6,42561.0
2015-10-09 14:30:00,25.6,25.65,25.52,25.59,35587.0,25.6,25.65,25.52,25.59,35587.0
2015-10-09 15:00:00,25.59,25.74,25.58,25.65,42329.0,25.59,25.74,25.58,25.65,42329.0
2015-10-09 15:30:00,25.65,25.85,25.63,25.77,174427.0,25.65,25.85,25.63,25.77,174427.0
2015-10-12 09:30:00,25.72,25.88,25.18,25.18,64454.0,25.72,25.88,25.18,25.18,64454.0
2015-10-12 10:00:00,25.19,25.23,25.1,25.13,45025.0,25.19,25.23,25.1,25.13,45025.0
2015-10-12 10:30:00,25.13,25.26,25.02,25.16,35020.0,25.13,25.26,25.02,25.16,35020.0
2015-10-12 11:00:00,25.16,25.33,25.15,25.26,44571.0,25.16,25.33,25.15,25.26,44571.0
2015-10-12 11:30:00,25.26,25.27,25.08,25.08,35274.0,25.26,25.27,25.08,25.08,35274.0
2015-10-12 12:00:00,25.08,25.24,25.06,25.19,40362.0,25.08,25.24,25.06,25.19,40362.0
2015-10-12 12:30:00,25.19,25.35,25.19,25.31,40198.0,25.19,25.35,25.19,25.31,40198.0
2015-10-12 13:00:00,25.29,25.32,25.17,25.21,28850.0,25.29,25.32,25.17,25.21,28850.0
2015-10-12 13:30:00,25.2,25.29,25.11,25.21,32089.0,25.2,25.29,25.11,25.21,32089.0
2015-10-12 14:00:00,25.21,25.34,25.15,25.22,43039.0,25.21,25.34,25.15,25.22,43039.0
2015-10-12 14:30:00,25.24,25.27,25.18,25.23,27493.0,25.24,25.27,25.18,25.23,27493.0
2015-10-12 15:00:00,25.23,25.33,25.23,25.28,50505.0,25.23,25.33,25.23,25.28,50505.0
2015-10-12 15:30:00,25.28,25.41,25.25,25.37,158059.0,25.28,25.41,25.25,25.37,158059.0
2015-10-13 09:30:00,25.14,25.27,25.08,25.09,63620.0,25.14,25.27,25.08,25.09,63620.0
2015-10-13 10:00:00,25.08,25.17,25.05,25.11,42956.0,25.08,25.17,25.05,25.11,42956.0
2015-10-13 10:30:00,25.14,25.33,25.1,25.24,40543.0,25.14,25.33,25.1,25.24,40543.0
2015-10-13 11:00:00,25.24,25.46,25.22,25.31,63420.0,25.24,25.46,25.22,25.31,63420.0
2015-10-13 11:30:00,25.31,25.31,25.11,25.13,29584.0,25.31,25.31,25.11,25.13,29584.0
2015-10-13 12:00:00,25.12,25.19,25.04,25.04,39329.0,25.12,25.19,25.04,25.04,39329.0
2015-10-13 12:30:00,25.05,25.09,24.92,24.95,59257.0,25.05,25.09,24.92,24.95,59257.0
2015-10-13 13:00:00,24.97,24.99,24.84,24.9,35952.0,24.97,24.99,24.84,24.9,35952.0
2015-10-13 13:30:00,24.91,24.92,24.61,24.65,84706.0,24.91,24.92,24.61,24.65,84706.0
2015-10-13 14:00:00,24.66,24.71,24.59,24.6,66421.0,24.66,24.71,24.59,24.6,66421.0
2015-10-13 14:30:00,24.61,24.84,24.6,24.82,69450.0,24.61,24.84,24.6,24.82,69450.0
2015-10-13 15:00:00,24.8,24.85,24.59,24.66,68157.0,24.8,24.85,24.59,24.66,68157.0
2015-10-13 15:30:00,24.66,24.73,24.62,24.71,272380.0,24.66,24.73,24.62,24.71,272380.0
2015-10-14 09:30:00,24.69,25.1,24.56,25.07,45352.0,24.69,25.1,24.56,25.07,45352.0
2015-10-14 10:00:00,25.07,25.12,24.78,24.81,26757.0,25.07,25.12,24.78,24.81,26757.0
2015-10-14 10:30:00,24.79,24.83,24.71,24.83,20255.0,24.79,24.83,24.71,24.83,20255.0
2015-10-14 11:00:00,24.8,24.85,24.69,24.77,33172.0,24.8,24.85,24.69,24.77,33172.0
2015-10-14 11:30:00,24.76,24.86,24.71,24.81,27006.0,24.76,24.86,24.71,24.81,27006.0
2015-10-14 12:00:00,24.81,24.92,24.69,24.9,150819.0,24.81,24.92,24.69,24.9,150819.0
2015-10-14 12:30:00,24.9,25.05,24.89,24.98,26570.0,24.9,25.05,24.89,24.98,26570.0
2015-10-14 13:00:00,24.99,25.04,24.92,24.93,19235.0,24.99,25.04,24.92,24.93,19235.0
2015-10-14 13:30:00,24.93,25.02,24.9,25.0,14637.0,24.93,25.02,24.9,25.0,14637.0
2015-10-14 14:00:00,25.0,25.05,24.71,24.71,49205.0,25.0,25.05,24.71,24.71,49205.0
2015-10-14 14:30:00,24.71,24.71,24.58,24.63,29716.0,24.71,24.71,24.58,24.63,29716.0
2015-10-14 15:00:00,24.64,24.67,24.57,24.62,57157.0,24.64,24.67,24.57,24.62,57157.0
2015-10-14 15:30:00,24.61,24.66,24.57,24.61,234019.0,24.61,24.66,24.57,24.61,234019.0
2015-10-15 09:30:00,24.62,24.84,24.53,24.74,20950.0,24.62,24.84,24.53,24.74,20950.0
2015-10-15 10:00:00,24.78,25.04,24.73,25.03,32833.0,24.78,25.04,24.73,25.03,32833.0
2015-10-15 10:30:00,25.0,25.25,24.98,25.23,46999.0,25.0,25.25,24.98,25.23,46999.0
2015-10-15 11:00:00,25.24,25.41,25.07,25.18,27634.0,25.24,25.41,25.07,25.18,27634.0
2015-10-15 11:30:00,25.17,25.2,24.93,24.99,26279.0,25.17,25.2,24.93,24.99,26279.0
2015-10-15 12:00:00,25.0,25.17,24.98,25.14,15551.0,25.0,25.17,24.98,25.14,15551.0
2015-10-15 12:30:00,25.16,25.2,25.11,25.15,38900.0,25.16,25.2,25.11,25.15,38900.0
2015-10-15 13:00:00,25.14,25.27,25.14,25.27,18188.0,25.14,25.27,25.14,25.27,18188.0
2015-10-15 13:30:00,25.27,25.34,25.21,25.32,24875.0,25.27,25.34,25.21,25.32,24875.0
2015-10-15 14:00:00,25.33,25.4,25.32,25.39,22873.0,25.33,25.4,25.32,25.39,22873.0
2015-10-15 14:30:00,25.38,25.49,25.36,25.36,29583.0,25.38,25.49,25.36,25.36,29583.0
2015-10-15 15:00:00,25.35,25.47,25.31,25.44,53652.0,25.35,25.47,25.31,25.44,53652.0
2015-10-15 15:30:00,25.44,25.53,25.43,25.51,122154.0,25.44,25.53,25.43,25.51,122154.0
2015-10-16 09:30:00,25.62,25.75,25.28,25.6,23228.0,25.62,25.75,25.28,25.6,23228.0
2015-10-16 10:00:00,25.62,25.75,25.39,25.44,13916.0,25.62,25.75,25.39,25.44,13916.0
2015-10-16 10:30:00,25.43,25.48,25.41,25.47,10612.0,25.43,25.48,25.41,25.47,10612.0
2015-10-16 11:00:00,25.47,25.53,25.43,25.47,18359.0,25.47,25.53,25.43,25.47,18359.0
2015-10-16 11:30:00,25.47,25.65,25.42,25.65,27433.0,25.47,25.65,25.42,25.65,27433.0
2015-10-16 12:00:00,25.65,25.73,25.59,25.7,40944.0,25.65,25.73,25.59,25.7,40944.0
2015-10-16 12:30:00,25.7,25.71,25.57,25.71,24497.0,25.7,25.71,25.57,25.71,24497.0
2015-10-16 13:00:00,25.7,25.73,25.62,25.73,33879.0,25.7,25.73,25.62,25.73,33879.0
2015-10-16 13:30:00,25.73,25.79,25.71,25.73,44650.0,25.73,25.79,25.71,25.73,44650.0
2015-10-16 14:00:00,25.73,25.86,25.71,25.77,41050.0,25.73,25.86,25.71,25.77,41050.0
2015-10-16 14:30:00,25.76,25.83,25.69,25.81,22067.0,25.76,25.83,25.69,25.81,22067.0
2015-10-16 15:00:00,25.8,25.85,25.75,25.84,27936.0,25.8,25.85,25.75,25.84,27936.0
2015-10-16 15:30:00,25.85,25.91,25.83,25.91,100265.0,25.85,25.91,25.83,25.91,100265.0
2015-10-19 09:30:00,25.81,25.96,25.59,25.96,15622.0,25.81,25.96,25.59,25.96,15622.0
2015-10-19 10:00:00,25.99,26.37,25.95,26.25,41218.0,25.99,26.37,25.95,26.25,41218.0
2015-10-19 10:30:00,26.25,26.38,26.14,26.31,30836.0,26.25,26.38,26.14,26.31,30836.0
2015-10-19 11:00:00,26.3,26.3,26.15,26.26,44228.0,26.3,26.3,26.15,26.26,44228.0
2015-10-19 11:30:00,26.27,26.4,26.16,26.28,23194.0,26.27,26.4,26.16,26.28,23194.0
2015-10-19 12:00:00,26.27,26.28,26.07,26.07,25876.0,26.27,26.28,26.07,26.07,25876.0
2015-10-19 12:30:00,26.08,26.14,26.02,26.02,15547.0,26.08,26.14,26.02,26.02,15547.0
2015-10-19 13:00:00,26.02,26.03,25.83,25.88,15433.0,26.02,26.03,25.83,25.88,15433.0
2015-10-19 13:30:00,25.87,25.9,25.78,25.84,26819.0,25.87,25.9,25.78,25.84,26819.0
2015-10-19 14:00:00,25.85,25.87,25.8,25.85,15467.0,25.85,25.87,25.8,25.85,15467.0
2015-10-19 14:30:00,25.83,25.96,25.82,25.96,21211.0,25.83,25.96,25.82,25.96,21211.0
2015-10-19 15:00:00,25.96,26.06,25.89,26.02,33846.0,25.96,26.06,25.89,26.02,33846.0
2015-10-19 15:30:00,26.03,26.06,25.95,26.06,83893.0,26.03,26.06,25.95,26.06,83893.0
2015-10-20 09:30:00,26.01,26.01,25.54,25.82,122435.0,26.01,26.01,25.54,25.82,122435.0
2015-10-20 10:00:00,25.8,25.95,25.75,25.87,13000.0,25.8,25.95,25.75,25.87,13000.0
2015-10-20 10:30:00,25.88,25.94,25.84,25.87,10316.0,25.88,25.94,25.84,25.87,10316.0
2015-10-20 11:00:00,25.87,25.87,25.64,25.79,14337.0,25.87,25.87,25.64,25.79,14337.0
2015-10-20 11:30:00,25.81,25.88,25.74,25.85,25579.0,25.81,25.88,25.74,25.85,25579.0
2015-10-20 12:00:00,25.85,25.87,25.69,25.71,29560.0,25.85,25.87,25.69,25.71,29560.0
2015-10-20 12:30:00,25.67,25.68,25.52,25.67,13985.0,25.67,25.68,25.52,25.67,13985.0
2015-10-20 13:00:00,25.67,25.76,25.64,25.7,18065.0,25.67,25.76,25.64,25.7,18065.0
2015-10-20 13:30:00,25.69,25.7,25.56,25.67,24179.0,25.69,25.7,25.56,25.67,24179.0
2015-10-20 14:00:00,25.67,25.71,25.6,25.7,61099.0,25.67,25.71,25.6,25.7,61099.0
2015-10-20 14:30:00,25.71,25.77,25.67,25.74,29058.0,25.71,25.77,25.67,25.74,29058.0
2015-10-20 15:00:00,25.74,25.86,25.74,25.84,26400.0,25.74,25.86,25.74,25.84,26400.0
2015-10-20 15:30:00,25.84,25.87,25.72,25.76,89070.0,25.84,25.87,25.72,25.76,89070.0
2015-10-21 09:30:00,25.8,26.0,25.53,25.56,25622.0,25.8,26.0,25.53,25.56,25622.0
2015-10-21 10:00:00,25.56,25.58,25.03,25.28,42311.0,25.56,25.58,25.03,25.28,42311.0
2015-10-21 10:30:00,25.23,25.52,25.15,25.45,29444.0,25.23,25.52,25.15,25.45,29444.0
2015-10-21 11:00:00,25.39,25.39,25.09,25.3,38047.0,25.39,25.39,25.09,25.3,38047.0
2015-10-21 11:30:00,25.28,25.51,25.1,25.16,24653.0,25.28,25.51,25.1,25.16,24653.0
2015-10-21 12:00:00,25.16,25.24,25.12,25.13,21334.0,25.16,25.24,25.12,25.13,21334.0
2015-10-21 12:30:00,25.13,25.17,25.01,25.01,32418.0,25.13,25.17,25.01,25.01,32418.0
2015-10-21 13:00:00,25.0,25.0,24.75,24.79,33039.0,25.0,25.0,24.75,24.79,33039.0
2015-10-21 13:30:00,24.77,25.0,24.71,24.92,36792.0,24.77,25.0,24.71,24.92,36792.0
2015-10-21 14:00:00,24.91,25.03,24.9,24.98,29230.0,24.91,25.03,24.9,24.98,29230.0
2015-10-21 14:30:00,24.97,25.15,24.94,24.96,42395.0,24.97,25.15,24.94,24.96,42395.0
2015-10-21 15:00:00,24.96,25.05,24.84,24.9,47709.0,24.96,25.05,24.84,24.9,47709.0
2015-10-21 15:30:00,24.91,24.95,24.83,24.9,95393.0,24.91,24.95,24.83,24.9,95393.0
2015-10-22 09:30:00,24.92,24.93,24.5,24.72,59559.0,24.92,24.93,24.5,24.72,59559.0
2015-10-22 10:00:00,24.77,24.96,24.69,24.69,41385.0,24.77,24.96,24.69,24.69,41385.0
2015-10-22 10:30:00,24.69,24.82,24.61,24.76,31075.0,24.69,24.82,24.61,24.76,31075.0
2015-10-22 11:00:00,24.75,24.87,24.7,24.72,29964.0,24.75,24.87,24.7,24.72,29964.0
2015-10-22 11:30:00,24.73,24.78,24.52,24.68,31918.0,24.73,24.78,24.52,24.68,31918.0
2015-10-22 12:00:00,24.68,24.71,24.46,24.63,44311.0,24.68,24.71,24.46,24.63,44311.0
2015-10-22 12:30:00,24.63,24.68,24.43,24.47,53330.0,24.63,24.68,24.43,24.47,53330.0
2015-10-22 13:00:00,24.45,24.49,24.31,24.32,35966.0,24.45,24.49,24.31,24.32,35966.0
2015-10-22 13:30:00,24.32,24.47,24.15,24.15,51765.0,24.32,24.47,24.15,24.15,51765.0
2015-10-22 14:00:00,24.17,24.2,23.97,24.14,76836.0,24.17,24.2,23.97,24.14,76836.0
2015-10-22 14:30:00,24.14,24.27,23.97,24.24,114316.0,24.14,24.27,23.97,24.24,114316.0
2015-10-22 15:00:00,24.23,24.43,24.19,24.43,98629.0,24.23,24.43,24.19,24.43,98629.0
2015-10-22 15:30:00,24.43,24.5,24.27,24.36,169382.0,24.43,24.5,24.27,24.36,169382.0
2015-10-23 09:30:00,24.63,24.9,24.39,24.88,35455.0,24.63,24.9,24.39,24.88,35455.0
2015-10-23 10:00:00,24.88,25.04,24.87,24.97,40430.0,24.88,25.04,24.87,24.97,40430.0
2015-10-23 10:30:00,24.97,25.14,24.97,25.03,31548.0,24.97,25.14,24.97,25.03,31548.0
2015-10-23 11:00:00,25.02,25.09,24.96,24.98,20095.0,25.02,25.09,24.96,24.98,20095.0
2015-10-23 11:30:00,24.96,24.97,24.83,24.88,14347.0,24.96,24.97,24.83,24.88,14347.0
2015-10-23 12:00:00,24.9,25.08,24.89,25.05,19992.0,24.9,25.08,24.89,25.05,19992.0
2015-10-23 12:30:00,25.06,25.14,24.98,25.07,18435.0,25.06,25.14,24.98,25.07,18435.0
2015-10-23 13:00:00,25.06,25.21,24.98,25.21,27932.0,25.06,25.21,24.98,25.21,27932.0
2015-10-23 13:30:00,25.22,25.45,25.18,25.26,33124.0,25.22,25.45,25.18,25.26,33124.0
2015-10-23 14:00:00,25.26,25.5,25.24,25.4,54316.0,25.26,25.5,25.24,25.4,54316.0
2015-10-23 14:30:00,25.38,25.5,25.33,25.45,44207.0,25.38,25.5,25.33,25.45,44207.0
2015-10-23 15:00:00,25.44,25.46,25.22,25.26,46743.0,25.44,25.46,25.22,25.26,46743.0
2015-10-23 15:30:00,25.27,25.37,25.24,25.3,131642.0,25.27,25.37,25.24,25.3,131642.0
2015-10-26 09:30:00,25.24,25.24,24.93,24.93,15263.0,25.24,25.24,24.93,24.93,15263.0
2015-10-26 10:00:00,24.91,25.09,24.9,25.09,9069.0,24.91,25.09,24.9,25.09,9069.0
2015-10-26 10:30:00,25.05,25.39,25.02,25.35,32219.0,25.05,25.39,25.02,25.35,32219.0
2015-10-26 11:00:00,25.35,25.46,25.35,25.37,28805.0,25.35,25.46,25.35,25.37,28805.0
2015-10-26 11:30:00,25.32,25.39,25.12,25.14,12754.0,25.32,25.39,25.12,25.14,12754.0
2015-10-26 12:00:00,25.13,25.42,25.13,25.4,17089.0,25.13,25.42,25.13,25.4,17089.0
2015-10-26 12:30:00,25.38,25.41,25.27,25.27,15509.0,25.38,25.41,25.27,25.27,15509.0
2015-10-26 13:00:00,25.24,25.32,25.24,25.3,13763.0,25.24,25.32,25.24,25.3,13763.0
2015-10-26 13:30:00,25.3,25.31,25.15,25.15,17709.0,25.3,25.31,25.15,25.15,17709.0
2015-10-26 14:00:00,25.15,25.27,25.15,25.22,32392.0,25.15,25.27,25.15,25.22,32392.0
2015-10-26 14:30:00,25.22,25.28,25.2,25.28,32500.0,25.22,25.28,25.2,25.28,32500.0
2015-10-26 15:00:00,25.28,25.29,25.21,25.22,19004.0,25.28,25.29,25.21,25.22,19004.0
2015-10-26 15:30:00,25.24,25.25,25.16,25.2,48665.0,25.24,25.25,25.16,25.2,48665.0
2015-10-27 09:30:00,25.14,25.54,24.87,25.34,25829.0,25.14,25.54,24.87,25.34,25829.0
2015-10-27 10:00:00,25.29,25.37,25.21,25.25,21154.0,25.29,25.37,25.21,25.25,21154.0
2015-10-27 10:30:00,25.22,25.28,25.19,25.22,21714.0,25.22,25.28,25.19,25.22,21714.0
2015-10-27 11:00:00,25.19,25.31,25.08,25.13,33916.0,25.19,25.31,25.08,25.13,33916.0
2015-10-27 11:30:00,25.13,25.28,25.1,25.25,25221.0,25.13,25.28,25.1,25.25,25221.0
2015-10-27 12:00:00,25.23,25.33,25.23,25.27,17590.0,25.23,25.33,25.23,25.27,17590.0
2015-10-27 12:30:00,25.25,25.29,25.23,25.25,15510.0,25.25,25.29,25.23,25.25,15510.0
2015-10-27 13:00:00,25.25,25.27,25.2,25.21,63792.0,25.25,25.27,25.2,25.21,63792.0
2015-10-27 13:30:00,25.21,25.35,25.2,25.24,32544.0,25.21,25.35,25.2,25.24,32544.0
2015-10-27 14:00:00,25.25,25.29,25.16,25.19,15328.0,25.25,25.29,25.16,25.19,15328.0
2015-10-27 14:30:00,25.19,25.19,25.04,25.07,22148.0,25.19,25.19,25.04,25.07,22148.0
2015-10-27 15:00:00,25.06,25.24,25.05,25.19,32855.0,25.06,25.24,25.05,25.19,32855.0
2015-10-27 15:30:00,25.2,25.21,25.18,25.2,81597.0,25.2,25.21,25.18,25.2,81597.0
2015-10-28 09:30:00,25.23,25.37,24.96,25.31,23653.0,25.23,25.37,24.96,25.31,23653.0
2015-10-28 10:00:00,25.31,25.4,25.27,25.33,93513.0,25.31,25.4,25.27,25.33,93513.0
2015-10-28 10:30:00,25.35,25.37,25.31,25.36,74067.0,25.35,25.37,25.31,25.36,74067.0
2015-10-28 11:00:00,25.35,25.52,25.34,25.49,68461.0,25.35,25.52,25.34,25.49,68461.0
2015-10-28 11:30:00,25.5,25.52,25.45,25.51,34617.0,25.5,25.52,25.45,25.51,34617.0
2015-10-28 12:00:00,25.5,25.67,25.5,25.67,18012.0,25.5,25.67,25.5,25.67,18012.0
2015-10-28 12:30:00,25.66,25.68,25.61,25.61,22811.0,25.66,25.68,25.61,25.61,22811.0
2015-10-28 13:00:00,25.61,25.69,25.61,25.68,23609.0,25.61,25.69,25.61,25.68,23609.0
2015-10-28 13:30:00,25.68,25.9,25.62,25.9,18857.0,25.68,25.9,25.62,25.9,18857.0
2015-10-28 14:00:00,25.85,25.85,25.44,25.58,35171.0,25.85,25.85,25.44,25.58,35171.0
2015-10-28 14:30:00,25.58,25.68,25.47,25.65,26603.0,25.58,25.68,25.47,25.65,26603.0
2015-10-28 15:00:00,25.66,25.86,25.65,25.85,44068.0,25.66,25.86,25.65,25.85,44068.0
2015-10-28 15:30:00,25.85,25.98,25.83,25.98,145632.0,25.85,25.98,25.83,25.98,145632.0
2015-10-29 09:30:00,25.9,26.35,25.72,25.89,53182.0,25.9,26.35,25.72,25.89,53182.0
2015-10-29 10:00:00,25.88,26.06,25.8,25.97,25109.0,25.88,26.06,25.8,25.97,25109.0
2015-10-29 10:30:00,25.97,26.12,25.87,25.89,29481.0,25.97,26.12,25.87,25.89,29481.0
2015-10-29 11:00:00,25.89,25.97,25.83,25.86,26094.0,25.89,25.97,25.83,25.86,26094.0
2015-10-29 11:30:00,25.9,25.97,25.78,25.79,32468.0,25.9,25.97,25.78,25.79,32468.0
2015-10-29 12:00:00,25.76,25.8,25.63,25.73,38446.0,25.76,25.8,25.63,25.73,38446.0
2015-10-29 12:30:00,25.73,25.81,25.68,25.81,27087.0,25.73,25.81,25.68,25.81,27087.0
2015-10-29 13:00:00,25.8,25.81,25.63,25.69,33431.0,25.8,25.81,25.63,25.69,33431.0
2015-10-29 13:30:00,25.68,25.72,25.47,25.5,40249.0,25.68,25.72,25.47,25.5,40249.0
2015-10-29 14:00:00,25.48,25.53,25.37,25.47,39034.0,25.48,25.53,25.37,25.47,39034.0
2015-10-29 14:30:00,25.47,25.58,25.38,25.42,42181.0,25.47,25.58,25.38,25.42,42181.0
2015-10-29 15:00:00,25.44,25.5,25.3,25.31,67093.0,25.44,25.5,25.3,25.31,67093.0
2015-10-29 15:30:00,25.32,25.41,25.28,25.32,108297.0,25.32,25.41,25.28,25.32,108297.0
2015-10-30 09:30:00,25.17,25.54,25.09,25.13,20456.0,25.17,25.54,25.09,25.13,20456.0
2015-10-30 10:00:00,25.14,25.18,24.99,25.06,31246.0,25.14,25.18,24.99,25.06,31246.0
2015-10-30 10:30:00,25.04,25.29,25.02,25.24,37246.0,25.04,25.29,25.02,25.24,37246.0
2015-10-30 11:00:00,25.25,25.25,24.99,25.05,28729.0,25.25,25.25,24.99,25.05,28729.0
2015-10-30 11:30:00,25.05,25.24,25.05,25.17,31947.0,25.05,25.24,25.05,25.17,31947.0
2015-10-30 12:00:00,25.17,25.33,25.11,25.32,21100.0,25.17,25.33,25.11,25.32,21100.0
2015-10-30 12:30:00,25.32,25.4,25.25,25.36,21568.0,25.32,25.4,25.25,25.36,21568.0
2015-10-30 13:00:00,25.35,25.47,25.32,25.47,24405.0,25.35,25.47,25.32,25.47,24405.0
2015-10-30 13:30:00,25.44,25.52,25.35,25.52,25329.0,25.44,25.52,25.35,25.52,25329.0
2015-10-30 14:00:00,25.52,25.54,25.38,25.38,27508.0,25.52,25.54,25.38,25.38,27508.0
2015-10-30 14:30:00,25.39,25.39,25.22,25.3,48328.0,25.39,25.39,25.22,25.3,48328.0
2015-10-30 15:00:00,25.29,25.34,25.19,25.27,51657.0,25.29,25.34,25.19,25.27,51657.0
2015-10-30 15:30:00,25.27,25.37,25.27,25.36,193945.0,25.27,25.37,25.27,25.36,193945.0
2015-11-02 09:30:00,25.42,26.0,25.35,26.0,28112.0,25.42,26.0,25.35,26.0,28112.0
2015-11-02 10:00:00,25.94,26.01,25.86,25.88,50857.0,25.94,26.01,25.86,25.88,50857.0
2015-11-02 10:30:00,25.87,26.0,25.87,25.94,38894.0,25.87,26.0,25.87,25.94,38894.0
2015-11-02 11:00:00,25.94,25.96,25.75,25.83,47095.0,25.94,25.96,25.75,25.83,47095.0
2015-11-02 11:30:00,25.83,25.91,25.83,25.83,30313.0,25.83,25.91,25.83,25.83,30313.0
2015-11-02 12:00:00,25.83,25.86,25.7,25.83,36809.0,25.83,25.86,25.7,25.83,36809.0
2015-11-02 12:30:00,25.83,25.92,25.8,25.8,33461.0,25.83,25.92,25.8,25.8,33461.0
2015-11-02 13:00:00,25.81,25.81,25.69,25.79,41133.0,25.81,25.81,25.69,25.79,41133.0
2015-11-02 13:30:00,25.79,25.91,25.77,25.84,47935.0,25.79,25.91,25.77,25.84,47935.0
2015-11-02 14:00:00,25.84,25.91,25.83,25.85,61702.0,25.84,25.91,25.83,25.85,61702.0
2015-11-02 14:30:00,25.84,26.01,25.83,25.88,146375.0,25.84,26.01,25.83,25.88,146375.0
2015-11-02 15:00:00,25.87,25.91,25.81,25.86,47494.0,25.87,25.91,25.81,25.86,47494.0
2015-11-02 15:30:00,25.86,25.88,25.69,25.77,124639.0,25.86,25.88,25.69,25.77,124639.0
2015-11-03 09:30:00,25.67,25.88,25.63,25.78,37251.0,25.67,25.88,25.63,25.78,37251.0
2015-11-03 10:00:00,25.75,25.89,25.72,25.84,19797.0,25.75,25.89,25.72,25.84,19797.0
2015-11-03 10:30:00,25.85,25.98,25.81,25.94,34884.0,25.85,25.98,25.81,25.94,34884.0
2015-11-03 11:00:00,25.94,26.04,25.93,26.01,68674.0,25.94,26.04,25.93,26.01,68674.0
2015-11-03 11:30:00,26.0,26.07,25.94,26.01,70633.0,26.0,26.07,25.94,26.01,70633.0
2015-11-03 12:00:00,26.02,26.03,25.98,26.0,86149.0,26.02,26.03,25.98,26.0,86149.0
2015-11-03 12:30:00,26.0,26.02,25.98,26.0,66411.0,26.0,26.02,25.98,26.0,66411.0
2015-11-03 13:00:00,26.0,26.01,25.98,26.01,38726.0,26.0,26.01,25.98,26.01,38726.0
2015-11-03 13:30:00,26.0,26.01,25.95,25.99,69170.0,26.0,26.01,25.95,25.99,69170.0
2015-11-03 14:00:00,25.99,26.34,25.99,26.34,62081.0,25.99,26.34,25.99,26.34,62081.0
2015-11-03 14:30:00,26.36,26.4,26.24,26.35,49117.0,26.36,26.4,26.24,26.35,49117.0
2015-11-03 15:00:00,26.35,26.37,26.27,26.33,54642.0,26.35,26.37,26.27,26.33,54642.0
2015-11-03 15:30:00,26.33,26.33,26.23,26.28,106075.0,26.33,26.33,26.23,26.28,106075.0
2015-11-04 09:30:00,26.32,26.43,26.05,26.24,55057.0,26.32,26.43,26.05,26.24,55057.0
2015-11-04 10:00:00,26.25,26.38,26.12,26.28,68637.0,26.25,26.38,26.12,26.28,68637.0
2015-11-04 10:30:00,26.29,26.37,26.13,26.19,38189.0,26.29,26.37,26.13,26.19,38189.0
2015-11-04 11:00:00,26.19,26.47,26.15,26.32,84088.0,26.19,26.47,26.15,26.32,84088.0
2015-11-04 11:30:00,26.33,26.6,26.32,26.35,75106.0,26.33,26.6,26.32,26.35,75106.0
2015-11-04 12:00:00,26.34,26.45,26.2,26.23,32751.0,26.34,26.45,26.2,26.23,32751.0
2015-11-04 12:30:00,26.24,26.36,26.22,26.23,25050.0,26.24,26.36,26.22,26.23,25050.0
2015-11-04 13:00:00,26.24,26.28,26.1,26.19,21838.0,26.24,26.28,26.1,26.19,21838.0
2015-11-04 13:30:00,26.21,26.3,26.11,26.3,40477.0,26.21,26.3,26.11,26.3,40477.0
2015-11-04 14:00:00,26.3,26.48,26.29,26.43,31142.0,26.3,26.48,26.29,26.43,31142.0
2015-11-04 14:30:00,26.43,26.48,26.37,26.38,30784.0,26.43,26.48,26.37,26.38,30784.0
2015-11-04 15:00:00,26.38,26.38,26.24,26.3,32847.0,26.38,26.38,26.24,26.3,32847.0
2015-11-04 15:30:00,26.31,26.39,26.27,26.34,98060.0,26.31,26.39,26.27,26.34,98060.0
2015-11-05 09:30:00,26.3,26.37,26.09,26.25,22752.0,26.3,26.37,26.09,26.25,22752.0
2015-11-05 10:00:00,26.28,26.35,26.07,26.08,33441.0,26.28,26.35,26.07,26.08,33441.0
2015-11-05 10:30:00,26.06,26.24,26.05,26.24,19497.0,26.06,26.24,26.05,26.24,19497.0
2015-11-05 11:00:00,26.21,26.29,26.17,26.26,17106.0,26.21,26.29,26.17,26.26,17106.0
2015-11-05 11:30:00,26.25,26.54,26.25,26.54,32301.0,26.25,26.54,26.25,26.54,32301.0
2015-11-05 12:00:00,26.53,26.53,26.35,26.46,22246.0,26.53,26.53,26.35,26.46,22246.0
2015-11-05 12:30:00,26.45,26.55,26.38,26.54,24221.0,26.45,26.55,26.38,26.54,24221.0
2015-11-05 13:00:00,26.55,26.61,26.39,26.46,22287.0,26.55,26.61,26.39,26.46,22287.0
2015-11-05 13:30:00,26.44,26.48,26.28,26.29,23062.0,26.44,26.48,26.28,26.29,23062.0
2015-11-05 14:00:00,26.29,26.34,26.29,26.34,26056.0,26.29,26.34,26.29,26.34,26056.0
2015-11-05 14:30:00,26.33,26.34,26.24,26.28,18293.0,26.33,26.34,26.24,26.28,18293.0
2015-11-05 15:00:00,26.28,26.36,26.25,26.36,26061.0,26.28,26.36,26.25,26.36,26061.0
2015-11-05 15:30:00,26.35,26.4,26.24,26.27,84347.0,26.35,26.4,26.24,26.27,84347.0
2015-11-06 09:30:00,26.24,26.7,26.11,26.59,54758.0,26.24,26.7,26.11,26.59,54758.0
2015-11-06 10:00:00,26.57,26.82,26.34,26.78,67934.0,26.57,26.82,26.34,26.78,67934.0
2015-11-06 10:30:00,26.79,26.94,26.74,26.82,40238.0,26.79,26.94,26.74,26.82,40238.0
2015-11-06 11:00:00,26.84,26.89,26.71,26.8,53583.0,26.84,26.89,26.71,26.8,53583.0
2015-11-06 11:30:00,26.79,26.95,26.73,26.85,37012.0,26.79,26.95,26.73,26.85,37012.0
2015-11-06 12:00:00,26.85,26.96,26.77,26.96,29670.0,26.85,26.96,26.77,26.96,29670.0
2015-11-06 12:30:00,26.95,26.98,26.89,26.92,24156.0,26.95,26.98,26.89,26.92,24156.0
2015-11-06 13:00:00,26.92,26.95,26.86,26.86,43166.0,26.92,26.95,26.86,26.86,43166.0
2015-11-06 13:30:00,26.85,27.0,26.81,26.98,45015.0,26.85,27.0,26.81,26.98,45015.0
2015-11-06 14:00:00,26.98,27.0,26.93,26.94,32455.0,26.98,27.0,26.93,26.94,32455.0
2015-11-06 14:30:00,26.94,27.0,26.93,26.99,31550.0,26.94,27.0,26.93,26.99,31550.0
2015-11-06 15:00:00,26.98,27.18,26.97,27.03,202471.0,26.98,27.18,26.97,27.03,202471.0
2015-11-06 15:30:00,27.01,27.17,27.01,27.13,175675.0,27.01,27.17,27.01,27.13,175675.0
2015-11-09 09:30:00,27.06,27.13,26.69,27.06,56421.0,27.06,27.13,26.69,27.06,56421.0
2015-11-09 10:00:00,27.03,27.03,26.73,27.0,37299.0,27.03,27.03,26.73,27.0,37299.0
2015-11-09 10:30:00,27.0,27.2,26.83,27.1,49279.0,27.0,27.2,26.83,27.1,49279.0
2015-11-09 11:00:00,27.1,27.1,26.89,26.89,66772.0,27.1,27.1,26.89,26.89,66772.0
2015-11-09 11:30:00,26.88,26.99,26.73,26.84,20346.0,26.88,26.99,26.73,26.84,20346.0
2015-11-09 12:00:00,26.86,27.0,26.8,26.98,25024.0,26.86,27.0,26.8,26.98,25024.0
2015-11-09 12:30:00,26.96,27.08,26.95,26.99,27474.0,26.96,27.08,26.95,26.99,27474.0
2015-11-09 13:00:00,26.98,27.1,26.92,27.08,30228.0,26.98,27.1,26.92,27.08,30228.0
2015-11-09 13:30:00,27.06,27.08,26.84,26.89,25739.0,27.06,27.08,26.84,26.89,25739.0
2015-11-09 14:00:00,26.88,27.08,26.88,27.01,34908.0,26.88,27.08,26.88,27.01,34908.0
2015-11-09 14:30:00,27.02,27.16,26.97,27.13,39479.0,27.02,27.16,26.97,27.13,39479.0
2015-11-09 15:00:00,27.13,27.14,26.92,26.94,33635.0,27.13,27.14,26.92,26.94,33635.0
2015-11-09 15:30:00,26.95,27.11,26.94,27.05,94241.0,26.95,27.11,26.94,27.05,94241.0
2015-11-10 09:30:00,26.91,26.91,26.5,26.84,78167.0,26.91,26.91,26.5,26.84,78167.0
2015-11-10 10:00:00,26.82,26.82,26.39,26.47,30650.0,26.82,26.82,26.39,26.47,30650.0
2015-11-10 10:30:00,26.46,26.72,26.42,26.66,39020.0,26.46,26.72,26.42,26.66,39020.0
2015-11-10 11:00:00,26.66,26.66,26.52,26.56,40839.0,26.66,26.66,26.52,26.56,40839.0
2015-11-10 11:30:00,26.55,26.59,26.49,26.51,25593.0,26.55,26.59,26.49,26.51,25593.0
2015-11-10 12:00:00,26.5,26.54,26.41,26.53,22427.0,26.5,26.54,26.41,26.53,22427.0
2015-11-10 12:30:00,26.52,26.53,26.41,26.44,21100.0,26.52,26.53,26.41,26.44,21100.0
2015-11-10 13:00:00,26.43,26.5,26.42,26.47,23957.0,26.43,26.5,26.42,26.47,23957.0
2015-11-10 13:30:00,26.47,26.65,26.47,26.59,20112.0,26.47,26.65,26.47,26.59,20112.0
2015-11-10 14:00:00,26.59,26.62,26.54,26.6,27259.0,26.59,26.62,26.54,26.6,27259.0
2015-11-10 14:30:00,26.6,26.66,26.55,26.62,32963.0,26.6,26.66,26.55,26.62,32963.0
2015-11-10 15:00:00,26.62,26.72,26.57,26.72,85486.0,26.62,26.72,26.57,26.72,85486.0
2015-11-10 15:30:00,26.73,26.83,26.68,26.74,145424.0,26.73,26.83,26.68,26.74,145424.0
2015-11-11 09:30:00,26.78,26.89,26.61,26.86,24365.0,26.78,26.89,26.61,26.86,24365.0
2015-11-11 10:00:00,26.9,26.95,26.68,26.73,17250.0,26.9,26.95,26.68,26.73,17250.0
2015-11-11 10:30:00,26.75,26.75,26.54,26.6,42494.0,26.75,26.75,26.54,26.6,42494.0
2015-11-11 11:00:00,26.61,26.65,26.54,26.58,28028.0,26.61,26.65,26.54,26.58,28028.0
2015-11-11 11:30:00,26.6,26.68,26.55,26.67,29597.0,26.6,26.68,26.55,26.67,29597.0
2015-11-11 12:00:00,26.67,26.97,26.66,26.88,30727.0,26.67,26.97,26.66,26.88,30727.0
2015-11-11 12:30:00,26.89,26.9,26.75,26.82,14920.0,26.89,26.9,26.75,26.82,14920.0
2015-11-11 13:00:00,26.81,26.84,26.73,26.78,17111.0,26.81,26.84,26.73,26.78,17111.0
2015-11-11 13:30:00,26.77,26.82,26.76,26.76,13200.0,26.77,26.82,26.76,26.76,13200.0
2015-11-11 14:00:00,26.76,26.8,26.75,26.78,5639.0,26.76,26.8,26.75,26.78,5639.0
2015-11-11 14:30:00,26.77,26.78,26.64,26.65,22142.0,26.77,26.78,26.64,26.65,22142.0
2015-11-11 15:00:00,26.66,26.69,26.59,26.68,25515.0,26.66,26.69,26.59,26.68,25515.0
2015-11-11 15:30:00,26.68,26.7,26.61,26.62,64436.0,26.68,26.7,26.61,26.62,64436.0
2015-11-12 09:30:00,26.34,26.7,26.15,26.7,19043.0,26.34,26.7,26.15,26.7,19043.0
2015-11-12 10:00:00,26.66,26.75,26.58,26.68,14908.0,26.66,26.75,26.58,26.68,14908.0
2015-11-12 10:30:00,26.66,26.86,26.6,26.74,14896.0,26.66,26.86,26.6,26.74,14896.0
2015-11-12 11:00:00,26.77,26.96,26.71,26.72,14753.0,26.77,26.96,26.71,26.72,14753.0
2015-11-12 11:30:00,26.71,26.72,26.61,26.64,20402.0,26.71,26.72,26.61,26.64,20402.0
2015-11-12 12:00:00,26.65,26.67,26.53,26.57,14384.0,26.65,26.67,26.53,26.57,14384.0
2015-11-12 12:30:00,26.55,26.61,26.54,26.58,10973.0,26.55,26.61,26.54,26.58,10973.0
2015-11-12 13:00:00,26.56,26.6,26.49,26.59,17400.0,26.56,26.6,26.49,26.59,17400.0
2015-11-12 13:30:00,26.59,26.64,26.58,26.61,19850.0,26.59,26.64,26.58,26.61,19850.0
2015-11-12 14:00:00,26.58,26.6,26.51,26.59,35588.0,26.58,26.6,26.51,26.59,35588.0
2015-11-12 14:30:00,26.58,26.6,26.35,26.4,22670.0,26.58,26.6,26.35,26.4,22670.0
2015-11-12 15:00:00,26.4,26.53,26.37,26.49,23028.0,26.4,26.53,26.37,26.49,23028.0
2015-11-12 15:30:00,26.5,26.57,26.48,26.55,90224.0,26.5,26.57,26.48,26.55,90224.0
2015-11-13 09:30:00,26.51,26.57,26.14,26.57,25914.0,26.51,26.57,26.14,26.57,25914.0
2015-11-13 10:00:00,26.56,26.73,26.32,26.44,18306.0,26.56,26.73,26.32,26.44,18306.0
2015-11-13 10:30:00,26.42,26.67,26.4,26.66,21358.0,26.42,26.67,26.4,26.66,21358.0
2015-11-13 11:00:00,26.65,26.71,26.53,26.7,28066.0,26.65,26.71,26.53,26.7,28066.0
2015-11-13 11:30:00,26.69,26.75,26.56,26.75,20768.0,26.69,26.75,26.56,26.75,20768.0
2015-11-13 12:00:00,26.74,26.85,26.7,26.74,15906.0,26.74,26.85,26.7,26.74,15906.0
2015-11-13 12:30:00,26.72,26.75,26.65,26.73,20703.0,26.72,26.75,26.65,26.73,20703.0
2015-11-13 13:00:00,26.73,26.77,26.67,26.74,24165.0,26.73,26.77,26.67,26.74,24165.0
2015-11-13 13:30:00,26.74,26.77,26.56,26.56,22132.0,26.74,26.77,26.56,26.56,22132.0
2015-11-13 14:00:00,26.54,26.61,26.53,26.54,21841.0,26.54,26.61,26.53,26.54,21841.0
2015-11-13 14:30:00,26.53,26.6,26.48,26.52,17285.0,26.53,26.6,26.48,26.52,17285.0
2015-11-13 15:00:00,26.54,26.64,26.52,26.61,47388.0,26.54,26.64,26.52,26.61,47388.0
2015-11-13 15:30:00,26.61,26.67,26.59,26.61,76329.0,26.61,26.67,26.59,26.61,76329.0
2015-11-16 09:30:00,26.54,27.0,26.42,26.78,45633.0,26.54,27.0,26.42,26.78,45633.0
2015-11-16 10:00:00,26.79,27.02,26.75,26.97,51659.0,26.79,27.02,26.75,26.97,51659.0
2015-11-16 10:30:00,26.96,26.96,26.53,26.61,21654.0,26.96,26.96,26.53,26.61,21654.0
2015-11-16 11:00:00,26.63,26.79,26.58,26.73,28694.0,26.63,26.79,26.58,26.73,28694.0
2015-11-16 11:30:00,26.74,26.84,26.72,26.84,17320.0,26.74,26.84,26.72,26.84,17320.0
2015-11-16 12:00:00,26.83,26.89,26.78,26.86,18482.0,26.83,26.89,26.78,26.86,18482.0
2015-11-16 12:30:00,26.86,26.99,26.84,26.96,23152.0,26.86,26.99,26.84,26.96,23152.0
2015-11-16 13:00:00,26.95,27.0,26.91,26.97,12932.0,26.95,27.0,26.91,26.97,12932.0
2015-11-16 13:30:00,26.97,27.0,26.95,26.99,15420.0,26.97,27.0,26.95,26.99,15420.0
2015-11-16 14:00:00,27.0,27.01,26.92,26.92,24827.0,27.0,27.01,26.92,26.92,24827.0
2015-11-16 14:30:00,26.93,27.01,26.93,27.01,71730.0,26.93,27.01,26.93,27.01,71730.0
2015-11-16 15:00:00,27.01,27.01,26.98,27.01,74697.0,27.01,27.01,26.98,27.01,74697.0
2015-11-16 15:30:00,27.01,27.01,26.98,27.01,118104.0,27.01,27.01,26.98,27.01,118104.0
2015-11-17 09:30:00,27.0,27.06,26.88,27.0,46366.0,27.0,27.06,26.88,27.0,46366.0
2015-11-17 10:00:00,27.0,27.1,26.79,27.09,50153.0,27.0,27.1,26.79,27.09,50153.0
2015-11-17 10:30:00,27.1,27.25,27.06,27.11,26430.0,27.1,27.25,27.06,27.11,26430.0
2015-11-17 11:00:00,27.12,27.38,27.04,27.34,44878.0,27.12,27.38,27.04,27.34,44878.0
2015-11-17 11:30:00,27.35,27.45,27.29,27.29,39870.0,27.35,27.45,27.29,27.29,39870.0
2015-11-17 12:00:00,27.3,27.47,27.3,27.46,33914.0,27.3,27.47,27.3,27.46,33914.0
2015-11-17 12:30:00,27.44,27.45,27.37,27.41,18204.0,27.44,27.45,27.37,27.41,18204.0
2015-11-17 13:00:00,27.41,27.48,27.33,27.34,33906.0,27.41,27.48,27.33,27.34,33906.0
2015-11-17 13:30:00,27.33,27.34,27.14,27.2,12655.0,27.33,27.34,27.14,27.2,12655.0
2015-11-17 14:00:00,27.19,27.42,27.17,27.42,33178.0,27.19,27.42,27.17,27.42,33178.0
2015-11-17 14:30:00,27.41,27.42,27.29,27.4,40082.0,27.41,27.42,27.29,27.4,40082.0
2015-11-17 15:00:00,27.4,27.45,27.34,27.41,47079.0,27.4,27.45,27.34,27.41,47079.0
2015-11-17 15:30:00,27.4,27.52,27.4,27.48,161571.0,27.4,27.52,27.4,27.48,161571.0
2015-11-18 09:30:00,27.46,27.63,27.32,27.54,79031.0,27.46,27.63,27.32,27.54,79031.0
2015-11-18 10:00:00,27.51,27.61,27.14,27.22,53250.0,27.51,27.61,27.14,27.22,53250.0
2015-11-18 10:30:00,27.21,27.39,27.21,27.33,29588.0,27.21,27.39,27.21,27.33,29588.0
2015-11-18 11:00:00,27.34,27.39,27.23,27.33,51794.0,27.34,27.39,27.23,27.33,51794.0
2015-11-18 11:30:00,27.34,27.39,27.3,27.35,26182.0,27.34,27.39,27.3,27.35,26182.0
2015-11-18 12:00:00,27.35,27.54,27.35,27.51,40736.0,27.35,27.54,27.35,27.51,40736.0
2015-11-18 12:30:00,27.5,27.53,27.44,27.49,28637.0,27.5,27.53,27.44,27.49,28637.0
2015-11-18 13:00:00,27.47,27.62,27.45,27.59,27347.0,27.47,27.62,27.45,27.59,27347.0
2015-11-18 13:30:00,27.57,27.58,27.36,27.43,41862.0,27.57,27.58,27.36,27.43,41862.0
2015-11-18 14:00:00,27.43,27.45,27.32,27.33,61800.0,27.43,27.45,27.32,27.33,61800.0
2015-11-18 14:30:00,27.33,27.4,27.24,27.37,95685.0,27.33,27.4,27.24,27.37,95685.0
2015-11-18 15:00:00,27.38,27.59,27.32,27.59,66068.0,27.38,27.59,27.32,27.59,66068.0
2015-11-18 15:30:00,27.59,27.65,27.56,27.61,137329.0,27.59,27.65,27.56,27.61,137329.0
2015-11-19 09:30:00,27.62,27.68,27.37,27.39,40875.0,27.62,27.68,27.37,27.39,40875.0
2015-11-19 10:00:00,27.42,27.54,27.34,27.44,73636.0,27.42,27.54,27.34,27.44,73636.0
2015-11-19 10:30:00,27.43,27.46,27.33,27.43,35294.0,27.43,27.46,27.33,27.43,35294.0
2015-11-19 11:00:00,27.43,27.53,27.39,27.43,27101.0,27.43,27.53,27.39,27.43,27101.0
2015-11-19 11:30:00,27.44,27.48,27.37,27.44,29731.0,27.44,27.48,27.37,27.44,29731.0
2015-11-19 12:00:00,27.43,27.47,27.36,27.36,36492.0,27.43,27.47,27.36,27.36,36492.0
2015-11-19 12:30:00,27.36,27.39,27.32,27.37,18156.0,27.36,27.39,27.32,27.37,18156.0
2015-11-19 13:00:00,27.35,27.38,27.29,27.36,16122.0,27.35,27.38,27.29,27.36,16122.0
2015-11-19 13:30:00,27.36,27.38,27.23,27.28,32777.0,27.36,27.38,27.23,27.28,32777.0
2015-11-19 14:00:00,27.29,27.38,27.27,27.29,36136.0,27.29,27.38,27.27,27.29,36136.0
2015-11-19 14:30:00,27.29,27.33,27.12,27.17,76996.0,27.29,27.33,27.12,27.17,76996.0
2015-11-19 15:00:00,27.17,27.22,27.1,27.18,55777.0,27.17,27.22,27.1,27.18,55777.0
2015-11-19 15:30:00,27.19,27.3,27.15,27.21,145329.0,27.19,27.3,27.15,27.21,145329.0
2015-11-20 09:30:00,27.35,27.5,27.23,27.41,21809.0,27.35,27.5,27.23,27.41,21809.0
2015-11-20 10:00:00,27.38,27.4,27.1,27.31,46430.0,27.38,27.4,27.1,27.31,46430.0
2015-11-20 10:30:00,27.28,27.28,27.15,27.15,34234.0,27.28,27.28,27.15,27.15,34234.0
2015-11-20 11:00:00,27.16,27.43,27.15,27.33,31886.0,27.16,27.43,27.15,27.33,31886.0
2015-11-20 11:30:00,27.3,27.31,27.21,27.26,28441.0,27.3,27.31,27.21,27.26,28441.0
2015-11-20 12:00:00,27.25,27.29,27.17,27.27,28902.0,27.25,27.29,27.17,27.27,28902.0
2015-11-20 12:30:00,27.28,27.34,27.23,27.34,25025.0,27.28,27.34,27.23,27.34,25025.0
2015-11-20 13:00:00,27.33,27.35,27.27,27.31,23081.0,27.33,27.35,27.27,27.31,23081.0
2015-11-20 13:30:00,27.31,27.36,27.26,27.34,15400.0,27.31,27.36,27.26,27.34,15400.0
2015-11-20 14:00:00,27.35,27.43,27.35,27.39,14544.0,27.35,27.43,27.35,27.39,14544.0
2015-11-20 14:30:00,27.38,27.41,27.28,27.35,37300.0,27.38,27.41,27.28,27.35,37300.0
2015-11-20 15:00:00,27.34,27.36,27.29,27.32,20634.0,27.34,27.36,27.29,27.32,20634.0
2015-11-20 15:30:00,27.31,27.36,27.2,27.25,128057.0,27.31,27.36,27.2,27.25,128057.0
2015-11-23 09:30:00,27.27,27.32,26.58,26.86,132001.0,27.27,27.32,26.58,26.86,132001.0
2015-11-23 10:00:00,26.81,27.1,26.76,26.97,52979.0,26.81,27.1,26.76,26.97,52979.0
2015-11-23 10:30:00,26.97,27.11,26.91,27.07,51878.0,26.97,27.11,26.91,27.07,51878.0
2015-11-23 11:00:00,27.08,27.11,26.99,27.07,63866.0,27.08,27.11,26.99,27.07,63866.0
2015-11-23 11:30:00,27.06,27.14,26.98,27.07,48574.0,27.06,27.14,26.98,27.07,48574.0
2015-11-23 12:00:00,27.07,27.1,26.88,26.97,53783.0,27.07,27.1,26.88,26.97,53783.0
2015-11-23 12:30:00,26.97,27.06,26.92,27.0,36202.0,26.97,27.06,26.92,27.0,36202.0
2015-11-23 13:00:00,27.01,27.18,27.0,27.06,40625.0,27.01,27.18,27.0,27.06,40625.0
2015-11-23 13:30:00,27.05,27.16,26.97,26.99,80757.0,27.05,27.16,26.97,26.99,80757.0
2015-11-23 14:00:00,26.99,27.23,26.99,27.13,90025.0,26.99,27.23,26.99,27.13,90025.0
2015-11-23 14:30:00,27.14,27.16,26.93,27.01,90998.0,27.14,27.16,26.93,27.01,90998.0
2015-11-23 15:00:00,27.03,27.24,27.01,27.18,135049.0,27.03,27.24,27.01,27.18,135049.0
2015-11-23 15:30:00,27.18,27.27,27.13,27.24,145190.0,27.18,27.27,27.13,27.24,145190.0
2015-11-24 09:30:00,27.15,27.34,26.98,27.27,84942.0,27.15,27.34,26.98,27.27,84942.0
2015-11-24 10:00:00,27.28,27.3,27.04,27.09,97970.0,27.28,27.3,27.04,27.09,97970.0
2015-11-24 10:30:00,27.09,27.16,26.97,27.15,64317.0,27.09,27.16,26.97,27.15,64317.0
2015-11-24 11:00:00,27.15,27.3,27.07,27.28,52094.0,27.15,27.3,27.07,27.28,52094.0
2015-11-24 11:30:00,27.29,27.44,27.27,27.32,93384.0,27.29,27.44,27.27,27.32,93384.0
2015-11-24 12:00:00,27.32,27.41,27.15,27.16,58059.0,27.32,27.41,27.15,27.16,58059.0
2015-11-24 12:30:00,27.15,27.37,27.14,27.35,51285.0,27.15,27.37,27.14,27.35,51285.0
2015-11-24 13:00:00,27.33,27.42,27.31,27.38,88143.0,27.33,27.42,27.31,27.38,88143.0
2015-11-24 13:30:00,27.39,27.43,27.29,27.35,72862.0,27.39,27.43,27.29,27.35,72862.0
2015-11-24 14:00:00,27.35,27.4,27.2,27.25,52795.0,27.35,27.4,27.2,27.25,52795.0
2015-11-24 14:30:00,27.26,27.37,27.24,27.32,86959.0,27.26,27.37,27.24,27.32,86959.0
2015-11-24 15:00:00,27.31,27.44,27.29,27.4,84324.0,27.31,27.44,27.29,27.4,84324.0
2015-11-24 15:30:00,27.39,27.41,27.24,27.37,218012.0,27.39,27.41,27.24,27.37,218012.0
2015-11-25 09:30:00,27.84,29.22,27.05,27.94,856932.0,27.84,29.22,27.05,27.94,856932.0
2015-11-25 10:00:00,27.79,28.25,27.37,28.12,490772.0,27.79,28.25,27.37,28.12,490772.0
2015-11-25 10:30:00,28.1,28.4,28.04,28.35,288656.0,28.1,28.4,28.04,28.35,288656.0
2015-11-25 11:00:00,28.35,28.71,28.33,28.62,342704.0,28.35,28.71,28.33,28.62,342704.0
2015-11-25 11:30:00,28.6,28.74,28.52,28.73,186267.0,28.6,28.74,28.52,28.73,186267.0
2015-11-25 12:00:00,28.72,29.0,28.66,28.91,234524.0,28.72,29.0,28.66,28.91,234524.0
2015-11-25 12:30:00,28.92,29.0,28.71,28.83,68604.0,28.92,29.0,28.71,28.83,68604.0
2015-11-25 13:00:00,28.84,29.11,28.84,29.04,156288.0,28.84,29.11,28.84,29.04,156288.0
2015-11-25 13:30:00,29.01,29.07,28.71,28.93,96423.0,29.01,29.07,28.71,28.93,96423.0
2015-11-25 14:00:00,28.93,28.93,28.63,28.75,114843.0,28.93,28.93,28.63,28.75,114843.0
2015-11-25 14:30:00,28.75,28.8,28.65,28.79,91226.0,28.75,28.8,28.65,28.79,91226.0
2015-11-25 15:00:00,28.78,28.79,28.47,28.64,165266.0,28.78,28.79,28.47,28.64,165266.0
2015-11-25 15:30:00,28.64,28.81,28.59,28.72,446395.0,28.64,28.81,28.59,28.72,446395.0
2015-11-27 09:30:00,28.72,28.98,28.34,28.54,166539.0,28.72,28.98,28.34,28.54,166539.0
2015-11-27 10:00:00,28.51,28.79,28.39,28.78,59287.0,28.51,28.79,28.39,28.78,59287.0
2015-11-27 10:30:00,28.79,28.87,28.7,28.76,62698.0,28.79,28.87,28.7,28.76,62698.0
2015-11-27 11:00:00,28.77,28.95,28.75,28.92,48097.0,28.77,28.95,28.75,28.92,48097.0
2015-11-27 11:30:00,28.92,28.93,28.72,28.82,45745.0,28.92,28.93,28.72,28.82,45745.0
2015-11-27 12:00:00,28.81,28.87,28.76,28.84,51157.0,28.81,28.87,28.76,28.84,51157.0
2015-11-27 12:30:00,28.85,28.89,28.73,28.79,153739.0,28.85,28.89,28.73,28.79,153739.0
2015-11-30 09:30:00,29.03,29.34,28.77,28.89,400034.0,29.03,29.34,28.77,28.89,400034.0
2015-11-30 10:00:00,28.89,29.0,28.82,28.88,220594.0,28.89,29.0,28.82,28.88,220594.0
2015-11-30 10:30:00,28.89,28.99,28.85,28.91,70283.0,28.89,28.99,28.85,28.91,70283.0
2015-11-30 11:00:00,28.91,28.98,28.9,28.91,80005.0,28.91,28.98,28.9,28.91,80005.0
2015-11-30 11:30:00,28.9,29.0,28.9,28.96,79388.0,28.9,29.0,28.9,28.96,79388.0
2015-11-30 12:00:00,28.95,29.01,28.9,28.97,70321.0,28.95,29.01,28.9,28.97,70321.0
2015-11-30 12:30:00,28.96,29.0,28.9,28.95,56542.0,28.96,29.0,28.9,28.95,56542.0
2015-11-30 13:00:00,28.93,28.95,28.81,28.84,65380.0,28.93,28.95,28.81,28.84,65380.0
2015-11-30 13:30:00,28.84,28.99,28.8,28.96,54024.0,28.84,28.99,28.8,28.96,54024.0
2015-11-30 14:00:00,28.96,28.96,28.84,28.85,26979.0,28.96,28.96,28.84,28.85,26979.0
2015-11-30 14:30:00,28.85,28.93,28.83,28.85,58671.0,28.85,28.93,28.83,28.85,58671.0
2015-11-30 15:00:00,28.84,28.88,28.8,28.84,83302.0,28.84,28.88,28.8,28.84,83302.0
2015-11-30 15:30:00,28.84,28.95,28.84,28.87,210939.0,28.84,28.95,28.84,28.87,210939.0
2015-12-01 09:30:00,28.25,28.35,28.0,28.19,407304.0,28.25,28.35,28.0,28.19,407304.0
2015-12-01 10:00:00,28.18,28.2,27.79,27.9,283832.0,28.18,28.2,27.79,27.9,283832.0
2015-12-01 10:30:00,27.89,28.08,27.76,27.84,151262.0,27.89,28.08,27.76,27.84,151262.0
2015-12-01 11:00:00,27.85,27.85,27.47,27.6,141877.0,27.85,27.85,27.47,27.6,141877.0
2015-12-01 11:30:00,27.6,27.63,27.44,27.58,122329.0,27.6,27.63,27.44,27.58,122329.0
2015-12-01 12:00:00,27.57,27.69,27.56,27.6,51543.0,27.57,27.69,27.56,27.6,51543.0
2015-12-01 12:30:00,27.62,27.64,27.36,27.4,99467.0,27.62,27.64,27.36,27.4,99467.0
2015-12-01 13:00:00,27.41,27.42,27.16,27.29,99854.0,27.41,27.42,27.16,27.29,99854.0
2015-12-01 13:30:00,27.26,27.31,27.12,27.26,59286.0,27.26,27.31,27.12,27.26,59286.0
2015-12-01 14:00:00,27.27,27.34,27.14,27.33,82180.0,27.27,27.34,27.14,27.33,82180.0
2015-12-01 14:30:00,27.33,27.77,27.32,27.62,204271.0,27.33,27.77,27.32,27.62,204271.0
2015-12-01 15:00:00,27.63,27.68,27.49,27.52,226763.0,27.63,27.68,27.49,27.52,226763.0
2015-12-01 15:30:00,27.52,27.74,27.49,27.72,314705.0,27.52,27.74,27.49,27.72,314705.0
2015-12-02 09:30:00,27.7,28.04,27.44,28.01,133037.0,27.7,28.04,27.44,28.01,133037.0
2015-12-02 10:00:00,28.01,28.02,27.87,28.01,114773.0,28.01,28.02,27.87,28.01,114773.0
2015-12-02 10:30:00,28.01,28.06,27.94,27.99,194196.0,28.01,28.06,27.94,27.99,194196.0
2015-12-02 11:00:00,27.99,28.15,27.91,28.04,76859.0,27.99,28.15,27.91,28.04,76859.0
2015-12-02 11:30:00,28.04,28.1,27.87,28.09,141925.0,28.04,28.1,27.87,28.09,141925.0
2015-12-02 12:00:00,28.08,28.2,28.06,28.19,55677.0,28.08,28.2,28.06,28.19,55677.0
2015-12-02 12:30:00,28.19,28.4,28.13,28.32,95655.0,28.19,28.4,28.13,28.32,95655.0
2015-12-02 13:00:00,28.29,28.32,28.21,28.3,55907.0,28.29,28.32,28.21,28.3,55907.0
2015-12-02 13:30:00,28.3,28.34,28.19,28.2,57064.0,28.3,28.34,28.19,28.2,57064.0
2015-12-02 14:00:00,28.2,28.26,28.12,28.15,122462.0,28.2,28.26,28.12,28.15,122462.0
2015-12-02 14:30:00,28.15,28.26,28.09,28.25,104026.0,28.15,28.26,28.09,28.25,104026.0
2015-12-02 15:00:00,28.24,28.38,28.22,28.27,137022.0,28.24,28.38,28.22,28.27,137022.0
2015-12-02 15:30:00,28.28,28.36,28.23,28.26,236850.0,28.28,28.36,28.23,28.26,236850.0
2015-12-03 09:30:00,28.37,28.44,28.16,28.2,50758.0,28.37,28.44,28.16,28.2,50758.0
2015-12-03 10:00:00,28.17,28.27,27.88,27.92,27012.0,28.17,28.27,27.88,27.92,27012.0
2015-12-03 10:30:00,27.89,28.05,27.86,27.96,21134.0,27.89,28.05,27.86,27.96,21134.0
2015-12-03 11:00:00,27.94,28.0,27.81,27.86,24364.0,27.94,28.0,27.81,27.86,24364.0
2015-12-03 11:30:00,27.82,27.85,27.75,27.82,26468.0,27.82,27.85,27.75,27.82,26468.0
2015-12-03 12:00:00,27.81,27.81,27.57,27.63,37962.0,27.81,27.81,27.57,27.63,37962.0
2015-12-03 12:30:00,27.64,27.7,27.58,27.58,26419.0,27.64,27.7,27.58,27.58,26419.0
2015-12-03 13:00:00,27.58,27.62,27.49,27.53,28029.0,27.58,27.62,27.49,27.53,28029.0
2015-12-03 13:30:00,27.54,27.58,27.47,27.5,36910.0,27.54,27.58,27.47,27.5,36910.0
2015-12-03 14:00:00,27.49,27.5,27.06,27.09,62286.0,27.49,27.5,27.06,27.09,62286.0
2015-12-03 14:30:00,27.1,27.25,27.07,27.24,47127.0,27.1,27.25,27.07,27.24,47127.0
2015-12-03 15:00:00,27.23,27.23,27.1,27.11,45610.0,27.23,27.23,27.1,27.11,45610.0
2015-12-03 15:30:00,27.12,27.28,27.09,27.23,134720.0,27.12,27.28,27.09,27.23,134720.0
2015-12-04 09:30:00,27.26,27.55,27.1,27.29,27922.0,27.26,27.55,27.1,27.29,27922.0
2015-12-04 10:00:00,27.29,27.29,27.06,27.1,19958.0,27.29,27.29,27.06,27.1,19958.0
2015-12-04 10:30:00,27.09,27.25,27.07,27.15,36196.0,27.09,27.25,27.07,27.15,36196.0
2015-12-04 11:00:00,27.14,27.19,27.09,27.14,39226.0,27.14,27.19,27.09,27.14,39226.0
2015-12-04 11:30:00,27.14,27.14,26.98,27.01,24238.0,27.14,27.14,26.98,27.01,24238.0
2015-12-04 12:00:00,27.01,27.06,26.93,26.94,31510.0,27.01,27.06,26.93,26.94,31510.0
2015-12-04 12:30:00,26.94,27.13,26.94,27.13,16519.0,26.94,27.13,26.94,27.13,16519.0
2015-12-04 13:00:00,27.13,27.3,27.13,27.23,23164.0,27.13,27.3,27.13,27.23,23164.0
2015-12-04 13:30:00,27.21,27.22,27.07,27.07,33901.0,27.21,27.22,27.07,27.07,33901.0
2015-12-04 14:00:00,27.07,27.11,26.99,27.06,42451.0,27.07,27.11,26.99,27.06,42451.0
2015-12-04 14:30:00,27.06,27.09,26.99,27.05,85722.0,27.06,27.09,26.99,27.05,85722.0
2015-12-04 15:00:00,27.05,27.32,26.99,27.31,108909.0,27.05,27.32,26.99,27.31,108909.0
2015-12-04 15:30:00,27.31,27.5,27.24,27.48,392937.0,27.31,27.5,27.24,27.48,392937.0
2015-12-07 09:30:00,27.5,27.51,26.99,27.05,33832.0,27.5,27.51,26.99,27.05,33832.0
2015-12-07 10:00:00,27.05,27.27,27.03,27.23,43389.0,27.05,27.27,27.03,27.23,43389.0
2015-12-07 10:30:00,27.24,27.37,27.21,27.32,35589.0,27.24,27.37,27.21,27.32,35589.0
2015-12-07 11:00:00,27.32,27.4,27.27,27.27,24499.0,27.32,27.4,27.27,27.27,24499.0
2015-12-07 11:30:00,27.25,27.4,27.25,27.33,20021.0,27.25,27.4,27.25,27.33,20021.0
2015-12-07 12:00:00,27.31,27.32,27.19,27.22,17130.0,27.31,27.32,27.19,27.22,17130.0
2015-12-07 12:30:00,27.23,27.25,27.18,27.23,29342.0,27.23,27.25,27.18,27.23,29342.0
2015-12-07 13:00:00,27.23,27.33,27.18,27.29,26309.0,27.23,27.33,27.18,27.29,26309.0
2015-12-07 13:30:00,27.29,27.29,27.17,27.25,24408.0,27.29,27.29,27.17,27.25,24408.0
2015-12-07 14:00:00,27.26,27.26,27.19,27.24,23454.0,27.26,27.26,27.19,27.24,23454.0
2015-12-07 14:30:00,27.25,27.26,27.19,27.22,29942.0,27.25,27.26,27.19,27.22,29942.0
2015-12-07 15:00:00,27.2,27.32,27.18,27.28,44680.0,27.2,27.32,27.18,27.28,44680.0
2015-12-07 15:30:00,27.29,27.29,27.19,27.24,94933.0,27.29,27.29,27.19,27.24,94933.0
2015-12-08 09:30:00,26.99,27.27,26.77,27.26,62414.0,26.99,27.27,26.77,27.26,62414.0
2015-12-08 10:00:00,27.22,27.25,26.83,26.87,45619.0,27.22,27.25,26.83,26.87,45619.0
2015-12-08 10:30:00,26.88,27.07,26.85,27.05,30554.0,26.88,27.07,26.85,27.05,30554.0
2015-12-08 11:00:00,27.03,27.14,26.96,26.96,31624.0,27.03,27.14,26.96,26.96,31624.0
2015-12-08 11:30:00,26.95,27.02,26.83,27.02,30708.0,26.95,27.02,26.83,27.02,30708.0
2015-12-08 12:00:00,27.03,27.09,26.96,27.07,20195.0,27.03,27.09,26.96,27.07,20195.0
2015-12-08 12:30:00,27.06,27.08,26.98,27.07,19122.0,27.06,27.08,26.98,27.07,19122.0
2015-12-08 13:00:00,27.06,27.09,26.96,27.0,20400.0,27.06,27.09,26.96,27.0,20400.0
2015-12-08 13:30:00,26.99,27.09,26.99,27.05,21806.0,26.99,27.09,26.99,27.05,21806.0
2015-12-08 14:00:00,27.05,27.16,27.05,27.12,25508.0,27.05,27.16,27.05,27.12,25508.0
2015-12-08 14:30:00,27.12,27.15,27.07,27.1,25181.0,27.12,27.15,27.07,27.1,25181.0
2015-12-08 15:00:00,27.1,27.21,27.07,27.09,50273.0,27.1,27.21,27.07,27.09,50273.0
2015-12-08 15:30:00,27.08,27.17,27.05,27.13,121621.0,27.08,27.17,27.05,27.13,121621.0
2015-12-09 09:30:00,27.0,27.28,27.0,27.16,16755.0,27.0,27.28,27.0,27.16,16755.0
2015-12-09 10:00:00,27.14,27.26,27.09,27.19,17668.0,27.14,27.26,27.09,27.19,17668.0
2015-12-09 10:30:00,27.22,27.28,27.1,27.13,21465.0,27.22,27.28,27.1,27.13,21465.0
2015-12-09 11:00:00,27.12,27.13,27.03,27.06,10885.0,27.12,27.13,27.03,27.06,10885.0
2015-12-09 11:30:00,27.08,27.08,26.91,26.94,11951.0,27.08,27.08,26.91,26.94,11951.0
2015-12-09 12:00:00,26.95,26.98,26.82,26.83,9666.0,26.95,26.98,26.82,26.83,9666.0
2015-12-09 12:30:00,26.81,26.83,26.68,26.79,23969.0,26.81,26.83,26.68,26.79,23969.0
2015-12-09 13:00:00,26.8,26.88,26.74,26.78,14380.0,26.8,26.88,26.74,26.78,14380.0
2015-12-09 13:30:00,26.79,26.9,26.76,26.87,14040.0,26.79,26.9,26.76,26.87,14040.0
2015-12-09 14:00:00,26.88,26.88,26.77,26.77,15363.0,26.88,26.88,26.77,26.77,15363.0
2015-12-09 14:30:00,26.77,26.89,26.75,26.86,14957.0,26.77,26.89,26.75,26.86,14957.0
2015-12-09 15:00:00,26.86,26.88,26.77,26.77,25931.0,26.86,26.88,26.77,26.77,25931.0
2015-12-09 15:30:00,26.78,26.78,26.65,26.7,109955.0,26.78,26.78,26.65,26.7,109955.0
2015-12-10 09:30:00,26.66,26.75,26.38,26.64,50731.0,26.66,26.75,26.38,26.64,50731.0
2015-12-10 10:00:00,26.66,26.76,26.49,26.71,34931.0,26.66,26.76,26.49,26.71,34931.0
2015-12-10 10:30:00,26.7,26.86,26.62,26.7,24147.0,26.7,26.86,26.62,26.7,24147.0
2015-12-10 11:00:00,26.69,26.94,26.69,26.92,30020.0,26.69,26.94,26.69,26.92,30020.0
2015-12-10 11:30:00,26.92,26.97,26.79,26.86,31327.0,26.92,26.97,26.79,26.86,31327.0
2015-12-10 12:00:00,26.86,26.95,26.79,26.91,26084.0,26.86,26.95,26.79,26.91,26084.0
2015-12-10 12:30:00,26.91,26.95,26.81,26.93,28051.0,26.91,26.95,26.81,26.93,28051.0
2015-12-10 13:00:00,26.93,26.93,26.86,26.9,49560.0,26.93,26.93,26.86,26.9,49560.0
2015-12-10 13:30:00,26.89,26.98,26.85,26.96,27044.0,26.89,26.98,26.85,26.96,27044.0
2015-12-10 14:00:00,26.96,27.01,26.89,27.0,40090.0,26.96,27.01,26.89,27.0,40090.0
2015-12-10 14:30:00,27.0,27.0,26.89,26.93,38871.0,27.0,27.0,26.89,26.93,38871.0
2015-12-10 15:00:00,26.93,26.93,26.77,26.81,27689.0,26.93,26.93,26.77,26.81,27689.0
2015-12-10 15:30:00,26.81,26.9,26.78,26.9,67888.0,26.81,26.9,26.78,26.9,67888.0
2015-12-11 09:30:00,26.62,26.64,26.29,26.49,49401.0,26.62,26.64,26.29,26.49,49401.0
2015-12-11 10:00:00,26.49,26.53,26.38,26.5,43732.0,26.49,26.53,26.38,26.5,43732.0
2015-12-11 10:30:00,26.5,26.63,26.41,26.45,86515.0,26.5,26.63,26.41,26.45,86515.0
2015-12-11 11:00:00,26.43,26.52,26.42,26.46,45274.0,26.43,26.52,26.42,26.46,45274.0
2015-12-11 11:30:00,26.47,26.5,26.35,26.35,36969.0,26.47,26.5,26.35,26.35,36969.0
2015-12-11 12:00:00,26.35,26.4,26.2,26.21,40155.0,26.35,26.4,26.2,26.21,40155.0
2015-12-11 12:30:00,26.2,26.28,26.13,26.23,34001.0,26.2,26.28,26.13,26.23,34001.0
2015-12-11 13:00:00,26.22,26.34,26.2,26.22,40183.0,26.22,26.34,26.2,26.22,40183.0
2015-12-11 13:30:00,26.23,26.25,26.09,26.11,27060.0,26.23,26.25,26.09,26.11,27060.0
2015-12-11 14:00:00,26.12,26.18,26.06,26.15,35642.0,26.12,26.18,26.06,26.15,35642.0
2015-12-11 14:30:00,26.16,26.26,26.14,26.26,42491.0,26.16,26.26,26.14,26.26,42491.0
2015-12-11 15:00:00,26.26,26.27,26.14,26.25,70383.0,26.26,26.27,26.14,26.25,70383.0
2015-12-11 15:30:00,26.25,26.3,26.19,26.26,202362.0,26.25,26.3,26.19,26.26,202362.0
2015-12-14 09:30:00,26.35,26.87,26.33,26.83,46156.0,26.35,26.87,26.33,26.83,46156.0
2015-12-14 10:00:00,26.9,26.9,26.6,26.67,100706.0,26.9,26.9,26.6,26.67,100706.0
2015-12-14 10:30:00,26.69,26.81,26.65,26.75,78870.0,26.69,26.81,26.65,26.75,78870.0
2015-12-14 11:00:00,26.75,26.8,26.69,26.75,119884.0,26.75,26.8,26.69,26.75,119884.0
2015-12-14 11:30:00,26.73,26.74,26.49,26.58,91438.0,26.73,26.74,26.49,26.58,91438.0
2015-12-14 12:00:00,26.58,26.74,26.55,26.7,52668.0,26.58,26.74,26.55,26.7,52668.0
2015-12-14 12:30:00,26.7,26.74,26.66,26.71,101472.0,26.7,26.74,26.66,26.71,101472.0
2015-12-14 13:00:00,26.71,26.74,26.67,26.71,153890.0,26.71,26.74,26.67,26.71,153890.0
2015-12-14 13:30:00,26.71,26.73,26.68,26.69,47931.0,26.71,26.73,26.68,26.69,47931.0
2015-12-14 14:00:00,26.7,26.7,26.52,26.66,78006.0,26.7,26.7,26.52,26.66,78006.0
2015-12-14 14:30:00,26.67,26.74,26.65,26.71,59650.0,26.67,26.74,26.65,26.71,59650.0
2015-12-14 15:00:00,26.71,26.76,26.69,26.71,56236.0,26.71,26.76,26.69,26.71,56236.0
2015-12-14 15:30:00,26.71,26.77,26.65,26.73,168981.0,26.71,26.77,26.65,26.73,168981.0
2015-12-15 09:30:00,26.84,26.93,26.53,26.9,88182.0,26.84,26.93,26.53,26.9,88182.0
2015-12-15 10:00:00,26.92,27.0,26.83,26.97,84492.0,26.92,27.0,26.83,26.97,84492.0
2015-12-15 10:30:00,26.96,26.99,26.89,26.91,92853.0,26.96,26.99,26.89,26.91,92853.0
2015-12-15 11:00:00,26.9,26.93,26.89,26.92,58648.0,26.9,26.93,26.89,26.92,58648.0
2015-12-15 11:30:00,26.92,26.99,26.89,26.99,84421.0,26.92,26.99,26.89,26.99,84421.0
2015-12-15 12:00:00,26.98,27.18,26.97,27.16,30017.0,26.98,27.18,26.97,27.16,30017.0
2015-12-15 12:30:00,27.15,27.33,27.15,27.32,379740.0,27.15,27.33,27.15,27.32,379740.0
2015-12-15 13:00:00,27.33,27.34,27.23,27.24,25755.0,27.33,27.34,27.23,27.24,25755.0
2015-12-15 13:30:00,27.25,27.44,27.24,27.39,39448.0,27.25,27.44,27.24,27.39,39448.0
2015-12-15 14:00:00,27.4,27.44,27.36,27.4,20001.0,27.4,27.44,27.36,27.4,20001.0
2015-12-15 14:30:00,27.4,27.44,27.34,27.36,30003.0,27.4,27.44,27.34,27.36,30003.0
2015-12-15 15:00:00,27.35,27.38,27.27,27.35,66547.0,27.35,27.38,27.27,27.35,66547.0
2015-12-15 15:30:00,27.35,27.4,27.33,27.39,185188.0,27.35,27.4,27.33,27.39,185188.0
2015-12-16 09:30:00,27.61,28.08,27.56,28.06,66200.0,27.61,28.08,27.56,28.06,66200.0
2015-12-16 10:00:00,28.06,28.1,27.91,27.94,76770.0,28.06,28.1,27.91,27.94,76770.0
2015-12-16 10:30:00,27.93,27.96,27.65,27.81,77942.0,27.93,27.96,27.65,27.81,77942.0
2015-12-16 11:00:00,27.8,28.0,27.8,27.94,58294.0,27.8,28.0,27.8,27.94,58294.0
2015-12-16 11:30:00,27.94,28.02,27.93,27.99,50433.0,27.94,28.02,27.93,27.99,50433.0
2015-12-16 12:00:00,27.99,28.26,27.99,28.16,186997.0,27.99,28.26,27.99,28.16,186997.0
2015-12-16 12:30:00,28.16,28.19,27.95,27.98,35566.0,28.16,28.19,27.95,27.98,35566.0
2015-12-16 13:00:00,27.96,28.16,27.89,28.13,55010.0,27.96,28.16,27.89,28.13,55010.0
2015-12-16 13:30:00,28.11,28.2,28.05,28.11,57312.0,28.11,28.2,28.05,28.11,57312.0
2015-12-16 14:00:00,28.06,28.11,27.96,28.01,64537.0,28.06,28.11,27.96,28.01,64537.0
2015-12-16 14:30:00,28.0,28.13,27.99,28.11,98101.0,28.0,28.13,27.99,28.11,98101.0
2015-12-16 15:00:00,28.1,28.37,28.05,28.37,88310.0,28.1,28.37,28.05,28.37,88310.0
2015-12-16 15:30:00,28.36,28.4,28.25,28.27,242320.0,28.36,28.4,28.25,28.27,242320.0
2015-12-17 09:30:00,28.32,28.38,28.12,28.25,49367.0,28.32,28.38,28.12,28.25,49367.0
2015-12-17 10:00:00,28.24,28.35,28.2,28.29,40120.0,28.24,28.35,28.2,28.29,40120.0
2015-12-17 10:30:00,28.28,28.34,28.05,28.21,51633.0,28.28,28.34,28.05,28.21,51633.0
2015-12-17 11:00:00,28.2,28.22,27.91,28.09,77205.0,28.2,28.22,27.91,28.09,77205.0
2015-12-17 11:30:00,28.08,28.26,28.0,28.21,46621.0,28.08,28.26,28.0,28.21,46621.0
2015-12-17 12:00:00,28.18,28.19,28.0,28.0,37509.0,28.18,28.19,28.0,28.0,37509.0
2015-12-17 12:30:00,28.0,28.06,27.99,28.0,30683.0,28.0,28.06,27.99,28.0,30683.0
2015-12-17 13:00:00,28.0,28.06,27.99,28.01,26735.0,28.0,28.06,27.99,28.01,26735.0
2015-12-17 13:30:00,28.01,28.06,27.99,28.03,33860.0,28.01,28.06,27.99,28.03,33860.0
2015-12-17 14:00:00,28.04,28.07,27.99,28.0,42353.0,28.04,28.07,27.99,28.0,42353.0
2015-12-17 14:30:00,28.0,28.09,27.99,28.03,77057.0,28.0,28.09,27.99,28.03,77057.0
2015-12-17 15:00:00,28.03,28.06,27.97,28.02,114550.0,28.03,28.06,27.97,28.02,114550.0
2015-12-17 15:30:00,28.01,28.12,27.88,27.89,177397.0,28.01,28.12,27.88,27.89,177397.0
2015-12-18 09:30:00,27.75,28.22,27.7,28.13,145092.0,27.75,28.22,27.7,28.13,145092.0
2015-12-18 10:00:00,28.14,28.2,28.0,28.1,39210.0,28.14,28.2,28.0,28.1,39210.0
2015-12-18 10:30:00,28.08,28.13,27.93,28.0,81797.0,28.08,28.13,27.93,28.0,81797.0
2015-12-18 11:00:00,28.0,28.02,27.89,27.96,92869.0,28.0,28.02,27.89,27.96,92869.0
2015-12-18 11:30:00,27.98,28.02,27.93,27.93,38401.0,27.98,28.02,27.93,27.93,38401.0
2015-12-18 12:00:00,27.93,27.93,27.76,27.8,39626.0,27.93,27.93,27.76,27.8,39626.0
2015-12-18 12:30:00,27.81,27.84,27.73,27.75,45187.0,27.81,27.84,27.73,27.75,45187.0
2015-12-18 13:00:00,27.75,27.77,27.68,27.7,49120.0,27.75,27.77,27.68,27.7,49120.0
2015-12-18 13:30:00,27.7,27.74,27.61,27.68,48397.0,27.7,27.74,27.61,27.68,48397.0
2015-12-18 14:00:00,27.69,27.82,27.65,27.78,33115.0,27.69,27.82,27.65,27.78,33115.0
2015-12-18 14:30:00,27.79,27.97,27.7,27.95,54563.0,27.79,27.97,27.7,27.95,54563.0
2015-12-18 15:00:00,27.95,28.01,27.67,27.75,99576.0,27.95,28.01,27.67,27.75,99576.0
2015-12-18 15:30:00,27.75,28.0,27.73,27.84,263821.0,27.75,28.0,27.73,27.84,263821.0
2015-12-21 09:30:00,28.0,28.0,27.47,27.77,42084.0,28.0,28.0,27.47,27.77,42084.0
2015-12-21 10:00:00,27.77,27.96,27.75,27.75,30297.0,27.77,27.96,27.75,27.75,30297.0
2015-12-21 10:30:00,27.76,27.84,27.59,27.62,65514.0,27.76,27.84,27.59,27.62,65514.0
2015-12-21 11:00:00,27.63,27.8,27.42,27.78,51652.0,27.63,27.8,27.42,27.78,51652.0
2015-12-21 11:30:00,27.78,27.86,27.75,27.85,30665.0,27.78,27.86,27.75,27.85,30665.0
2015-12-21 12:00:00,27.84,27.88,27.75,27.83,25885.0,27.84,27.88,27.75,27.83,25885.0
2015-12-21 12:30:00,27.84,27.88,27.73,27.85,16963.0,27.84,27.88,27.73,27.85,16963.0
2015-12-21 13:00:00,27.86,28.09,27.84,28.09,59258.0,27.86,28.09,27.84,28.09,59258.0
2015-12-21 13:30:00,28.09,28.11,27.9,27.94,34479.0,28.09,28.11,27.9,27.94,34479.0
2015-12-21 14:00:00,27.94,28.02,27.86,27.89,40491.0,27.94,28.02,27.86,27.89,40491.0
2015-12-21 14:30:00,27.89,28.0,27.87,27.99,34970.0,27.89,28.0,27.87,27.99,34970.0
2015-12-21 15:00:00,27.98,28.04,27.94,27.96,55061.0,27.98,28.04,27.94,27.96,55061.0
2015-12-21 15:30:00,27.96,28.07,27.94,28.02,88118.0,27.96,28.07,27.94,28.02,88118.0
2015-12-22 09:30:00,28.05,28.08,27.8,27.8,37231.0,28.05,28.08,27.8,27.8,37231.0
2015-12-22 10:00:00,27.84,28.07,27.76,27.99,49150.0,27.84,28.07,27.76,27.99,49150.0
2015-12-22 10:30:00,27.98,28.0,27.9,27.9,24797.0,27.98,28.0,27.9,27.9,24797.0
2015-12-22 11:00:00,27.9,27.95,27.88,27.94,34684.0,27.9,27.95,27.88,27.94,34684.0
2015-12-22 11:30:00,27.94,27.97,27.72,27.74,28509.0,27.94,27.97,27.72,27.74,28509.0
2015-12-22 12:00:00,27.75,27.77,27.63,27.66,25634.0,27.75,27.77,27.63,27.66,25634.0
2015-12-22 12:30:00,27.68,27.81,27.66,27.8,26186.0,27.68,27.81,27.66,27.8,26186.0
2015-12-22 13:00:00,27.8,27.92,27.8,27.92,40170.0,27.8,27.92,27.8,27.92,40170.0
2015-12-22 13:30:00,27.94,28.09,27.91,28.06,38210.0,27.94,28.09,27.91,28.06,38210.0
2015-12-22 14:00:00,28.06,28.1,27.99,28.04,33124.0,28.06,28.1,27.99,28.04,33124.0
2015-12-22 14:30:00,28.04,28.19,28.04,28.13,31511.0,28.04,28.19,28.04,28.13,31511.0
2015-12-22 15:00:00,28.13,28.29,28.11,28.14,72601.0,28.13,28.29,28.11,28.14,72601.0
2015-12-22 15:30:00,28.14,28.15,28.05,28.12,122954.0,28.14,28.15,28.05,28.12,122954.0
2015-12-23 09:30:00,28.23,28.71,28.23,28.64,60800.0,28.23,28.71,28.23,28.64,60800.0
2015-12-23 10:00:00,28.67,28.92,28.63,28.75,117584.0,28.67,28.92,28.63,28.75,117584.0
2015-12-23 10:30:00,28.78,28.96,28.75,28.79,59313.0,28.78,28.96,28.75,28.79,59313.0
2015-12-23 11:00:00,28.81,28.81,28.57,28.7,98274.0,28.81,28.81,28.57,28.7,98274.0
2015-12-23 11:30:00,28.7,28.85,28.69,28.77,56653.0,28.7,28.85,28.69,28.77,56653.0
2015-12-23 12:00:00,28.78,28.87,28.72,28.85,58189.0,28.78,28.87,28.72,28.85,58189.0
2015-12-23 12:30:00,28.85,28.88,28.82,28.85,32473.0,28.85,28.88,28.82,28.85,32473.0
2015-12-23 13:00:00,28.85,28.91,28.85,28.85,39767.0,28.85,28.91,28.85,28.85,39767.0
2015-12-23 13:30:00,28.86,28.92,28.85,28.86,54484.0,28.86,28.92,28.85,28.86,54484.0
2015-12-23 14:00:00,28.86,28.98,28.81,28.98,75800.0,28.86,28.98,28.81,28.98,75800.0
2015-12-23 14:30:00,28.97,29.13,28.9,28.92,192743.0,28.97,29.13,28.9,28.92,192743.0
2015-12-23 15:00:00,28.94,28.95,28.78,28.89,80530.0,28.94,28.95,28.78,28.89,80530.0
2015-12-23 15:30:00,28.89,29.01,28.88,28.99,218758.0,28.89,29.01,28.88,28.99,218758.0
2015-12-24 09:30:00,28.9,29.1,28.83,28.85,26978.0,28.9,29.1,28.83,28.85,26978.0
2015-12-24 10:00:00,28.85,28.99,28.83,28.92,23638.0,28.85,28.99,28.83,28.92,23638.0
2015-12-24 10:30:00,28.9,29.0,28.87,28.95,30109.0,28.9,29.0,28.87,28.95,30109.0
2015-12-24 11:00:00,28.94,28.97,28.85,28.97,23454.0,28.94,28.97,28.85,28.97,23454.0
2015-12-24 11:30:00,28.98,29.01,28.94,28.97,27099.0,28.98,29.01,28.94,28.97,27099.0
2015-12-24 12:00:00,28.96,29.01,28.94,28.99,34372.0,28.96,29.01,28.94,28.99,34372.0
2015-12-24 12:30:00,29.0,29.01,28.87,28.87,82317.0,29.0,29.01,28.87,28.87,82317.0
2015-12-28 09:30:00,28.78,28.9,28.66,28.71,40790.0,28.78,28.9,28.66,28.71,40790.0
2015-12-28 10:00:00,28.68,28.94,28.6,28.91,29355.0,28.68,28.94,28.6,28.91,29355.0
2015-12-28 10:30:00,28.92,28.94,28.85,28.85,26515.0,28.92,28.94,28.85,28.85,26515.0
2015-12-28 11:00:00,28.84,28.86,28.74,28.75,24854.0,28.84,28.86,28.74,28.75,24854.0
2015-12-28 11:30:00,28.76,28.98,28.76,28.88,20240.0,28.76,28.98,28.76,28.88,20240.0
2015-12-28 12:00:00,28.83,28.89,28.74,28.82,18713.0,28.83,28.89,28.74,28.82,18713.0
2015-12-28 12:30:00,28.84,28.86,28.74,28.76,18407.0,28.84,28.86,28.74,28.76,18407.0
2015-12-28 13:00:00,28.76,28.83,28.73,28.83,22516.0,28.76,28.83,28.73,28.83,22516.0
2015-12-28 13:30:00,28.83,28.89,28.59,28.61,25916.0,28.83,28.89,28.59,28.61,25916.0
2015-12-28 14:00:00,28.58,28.8,28.58,28.77,41557.0,28.58,28.8,28.58,28.77,41557.0
2015-12-28 14:30:00,28.76,28.81,28.73,28.78,22534.0,28.76,28.81,28.73,28.78,22534.0
2015-12-28 15:00:00,28.8,28.83,28.69,28.76,27728.0,28.8,28.83,28.69,28.76,27728.0
2015-12-28 15:30:00,28.77,28.79,28.72,28.73,87962.0,28.77,28.79,28.72,28.73,87962.0
2015-12-29 09:30:00,28.84,29.0,28.8,28.91,45107.0,28.84,29.0,28.8,28.91,45107.0
2015-12-29 10:00:00,28.93,29.0,28.9,28.95,29429.0,28.93,29.0,28.9,28.95,29429.0
2015-12-29 10:30:00,28.95,28.99,28.91,28.94,33031.0,28.95,28.99,28.91,28.94,33031.0
2015-12-29 11:00:00,28.96,29.0,28.91,28.96,20909.0,28.96,29.0,28.91,28.96,20909.0
2015-12-29 11:30:00,28.95,28.96,28.74,28.77,17780.0,28.95,28.96,28.74,28.77,17780.0
2015-12-29 12:00:00,28.78,28.82,28.74,28.79,11803.0,28.78,28.82,28.74,28.79,11803.0
2015-12-29 12:30:00,28.79,28.8,28.72,28.73,21425.0,28.79,28.8,28.72,28.73,21425.0
2015-12-29 13:00:00,28.74,28.85,28.73,28.8,15744.0,28.74,28.85,28.73,28.8,15744.0
2015-12-29 13:30:00,28.8,28.91,28.79,28.91,16837.0,28.8,28.91,28.79,28.91,16837.0
2015-12-29 14:00:00,28.9,28.93,28.83,28.87,23401.0,28.9,28.93,28.83,28.87,23401.0
2015-12-29 14:30:00,28.88,28.91,28.83,28.9,24892.0,28.88,28.91,28.83,28.9,24892.0
2015-12-29 15:00:00,28.89,28.99,28.89,28.94,32063.0,28.89,28.99,28.89,28.94,32063.0
2015-12-29 15:30:00,28.95,28.96,28.86,28.95,84250.0,28.95,28.96,28.86,28.95,84250.0
2015-12-30 09:30:00,29.01,29.07,28.76,28.96,35106.0,29.01,29.07,28.76,28.96,35106.0
2015-12-30 10:00:00,28.97,29.01,28.92,29.0,28436.0,28.97,29.01,28.92,29.0,28436.0
2015-12-30 10:30:00,28.99,29.05,28.96,28.99,29937.0,28.99,29.05,28.96,28.99,29937.0
2015-12-30 11:00:00,29.0,29.01,28.95,28.98,22889.0,29.0,29.01,28.95,28.98,22889.0
2015-12-30 11:30:00,28.97,29.02,28.96,28.97,19862.0,28.97,29.02,28.96,28.97,19862.0
2015-12-30 12:00:00,28.97,29.01,28.93,28.95,19366.0,28.97,29.01,28.93,28.95,19366.0
2015-12-30 12:30:00,28.95,29.0,28.94,28.99,18183.0,28.95,29.0,28.94,28.99,18183.0
2015-12-30 13:00:00,29.0,29.01,28.9,28.99,23977.0,29.0,29.01,28.9,28.99,23977.0
2015-12-30 13:30:00,28.98,29.0,28.96,28.96,27487.0,28.98,29.0,28.96,28.96,27487.0
2015-12-30 14:00:00,28.96,29.01,28.91,29.0,30138.0,28.96,29.01,28.91,29.0,30138.0
2015-12-30 14:30:00,29.0,29.01,28.96,28.98,29696.0,29.0,29.01,28.96,28.98,29696.0
2015-12-30 15:00:00,28.98,29.0,28.97,28.99,47084.0,28.98,29.0,28.97,28.99,47084.0
2015-12-30 15:30:00,28.99,29.0,28.9,28.94,131540.0,28.99,29.0,28.9,28.94,131540.0
2015-12-31 09:30:00,28.8,28.94,28.66,28.86,15220.0,28.8,28.94,28.66,28.86,15220.0
2015-12-31 10:00:00,28.87,28.9,28.82,28.87,11402.0,28.87,28.9,28.82,28.87,11402.0
2015-12-31 10:30:00,28.87,29.0,28.84,28.95,19937.0,28.87,29.0,28.84,28.95,19937.0
2015-12-31 11:00:00,28.95,28.96,28.83,28.9,15548.0,28.95,28.96,28.83,28.9,15548.0
2015-12-31 11:30:00,28.89,28.96,28.87,28.94,15270.0,28.89,28.96,28.87,28.94,15270.0
2015-12-31 12:00:00,28.94,28.99,28.9,28.99,20536.0,28.94,28.99,28.9,28.99,20536.0
2015-12-31 12:30:00,28.99,29.0,28.95,28.96,21471.0,28.99,29.0,28.95,28.96,21471.0
2015-12-31 13:00:00,28.96,29.0,28.88,28.88,16534.0,28.96,29.0,28.88,28.88,16534.0
2015-12-31 13:30:00,28.89,28.96,28.86,28.94,19145.0,28.89,28.96,28.86,28.94,19145.0
2015-12-31 14:00:00,28.96,29.01,28.95,28.99,34049.0,28.96,29.01,28.95,28.99,34049.0
2015-12-31 14:30:00,28.98,29.02,28.96,29.02,38506.0,28.98,29.02,28.96,29.02,38506.0
2015-12-31 15:00:00,29.01,29.02,28.93,28.99,37054.0,29.01,29.02,28.93,28.99,37054.0
2015-12-31 15:30:00,29.0,29.01,28.86,28.87,89601.0,29.0,29.01,28.86,28.87,89601.0
2016-01-04 09:30:00,28.37,28.69,28.25,28.63,102488.0,28.37,28.69,28.25,28.63,102488.0
2016-01-04 10:00:00,28.63,28.7,28.4,28.62,58825.0,28.63,28.7,28.4,28.62,58825.0
2016-01-04 10:30:00,28.61,28.72,28.42,28.54,56391.0,28.61,28.72,28.42,28.54,56391.0
2016-01-04 11:00:00,28.53,28.62,28.46,28.58,62140.0,28.53,28.62,28.46,28.58,62140.0
2016-01-04 11:30:00,28.58,28.77,28.56,28.68,44684.0,28.58,28.77,28.56,28.68,44684.0
2016-01-04 12:00:00,28.67,28.81,28.59,28.75,66178.0,28.67,28.81,28.59,28.75,66178.0
2016-01-04 12:30:00,28.75,28.93,28.69,28.69,60703.0,28.75,28.93,28.69,28.69,60703.0
2016-01-04 13:00:00,28.7,28.85,28.69,28.83,42093.0,28.7,28.85,28.69,28.83,42093.0
2016-01-04 13:30:00,28.83,29.01,28.8,28.85,78642.0,28.83,29.01,28.8,28.85,78642.0
2016-01-04 14:00:00,28.85,29.01,28.82,28.97,79839.0,28.85,29.01,28.82,28.97,79839.0
2016-01-04 14:30:00,28.97,29.0,28.9,29.0,89094.0,28.97,29.0,28.9,29.0,89094.0
2016-01-04 15:00:00,28.99,29.01,28.65,28.66,109006.0,28.99,29.01,28.65,28.66,109006.0
2016-01-04 15:30:00,28.66,28.73,28.57,28.71,306697.0,28.66,28.73,28.57,28.71,306697.0
2016-01-05 09:30:00,28.79,29.25,28.72,28.82,135403.0,28.79,29.25,28.72,28.82,135403.0
2016-01-05 10:00:00,28.83,29.01,28.73,29.0,129346.0,28.83,29.01,28.73,29.0,129346.0
2016-01-05 10:30:00,28.98,29.01,28.89,28.99,99832.0,28.98,29.01,28.89,28.99,99832.0
2016-01-05 11:00:00,28.99,29.0,28.7,28.85,65511.0,28.99,29.0,28.7,28.85,65511.0
2016-01-05 11:30:00,28.83,29.0,28.82,28.98,82007.0,28.83,29.0,28.82,28.98,82007.0
2016-01-05 12:00:00,28.98,28.99,28.88,28.9,77578.0,28.98,28.99,28.88,28.9,77578.0
2016-01-05 12:30:00,28.89,29.12,28.89,29.0,114114.0,28.89,29.12,28.89,29.0,114114.0
2016-01-05 13:00:00,29.0,29.0,28.85,28.86,57297.0,29.0,29.0,28.85,28.86,57297.0
2016-01-05 13:30:00,28.85,28.99,28.74,28.96,50943.0,28.85,28.99,28.74,28.96,50943.0
2016-01-05 14:00:00,28.96,29.2,28.95,29.2,109581.0,28.96,29.2,28.95,29.2,109581.0
2016-01-05 14:30:00,29.2,29.21,28.98,28.98,104453.0,29.2,29.21,28.98,28.98,104453.0
2016-01-05 15:00:00,28.98,29.05,28.9,29.05,89652.0,28.98,29.05,28.9,29.05,89652.0
2016-01-05 15:30:00,29.04,29.05,28.95,29.0,256015.0,29.04,29.05,28.95,29.0,256015.0
2016-01-06 09:30:00,28.64,28.93,28.58,28.81,93546.0,28.64,28.93,28.58,28.81,93546.0
2016-01-06 10:00:00,28.81,28.82,28.39,28.63,113062.0,28.81,28.82,28.39,28.63,113062.0
2016-01-06 10:30:00,28.62,28.63,28.32,28.47,82072.0,28.62,28.63,28.32,28.47,82072.0
2016-01-06 11:00:00,28.47,28.57,28.23,28.39,98136.0,28.47,28.57,28.23,28.39,98136.0
2016-01-06 11:30:00,28.39,28.48,28.32,28.32,120768.0,28.39,28.48,28.32,28.32,120768.0
2016-01-06 12:00:00,28.31,28.37,28.13,28.17,105047.0,28.31,28.37,28.13,28.17,105047.0
2016-01-06 12:30:00,28.17,28.26,28.08,28.15,101923.0,28.17,28.26,28.08,28.15,101923.0
2016-01-06 13:00:00,28.13,28.26,28.02,28.03,105778.0,28.13,28.26,28.02,28.03,105778.0
2016-01-06 13:30:00,28.02,28.18,27.91,28.1,117212.0,28.02,28.18,27.91,28.1,117212.0
2016-01-06 14:00:00,28.1,28.33,28.02,28.14,153868.0,28.1,28.33,28.02,28.14,153868.0
2016-01-06 14:30:00,28.14,28.29,27.82,27.88,176846.0,28.14,28.29,27.82,27.88,176846.0
2016-01-06 15:00:00,27.86,28.17,27.77,28.17,159814.0,27.86,28.17,27.77,28.17,159814.0
2016-01-06 15:30:00,28.16,28.23,27.91,28.09,665892.0,28.16,28.23,27.91,28.09,665892.0
2016-01-07 09:30:00,27.6,27.63,27.0,27.03,89530.0,27.6,27.63,27.0,27.03,89530.0
2016-01-07 10:00:00,27.04,27.04,26.68,26.83,93928.0,27.04,27.04,26.68,26.83,93928.0
2016-01-07 10:30:00,26.81,27.37,26.81,27.36,115367.0,26.81,27.37,26.81,27.36,115367.0
2016-01-07 11:00:00,27.33,27.42,27.07,27.16,89197.0,27.33,27.42,27.07,27.16,89197.0
2016-01-07 11:30:00,27.15,27.2,26.93,26.97,53881.0,27.15,27.2,26.93,26.97,53881.0
2016-01-07 12:00:00,26.97,27.05,26.9,27.0,57165.0,26.97,27.05,26.9,27.0,57165.0
2016-01-07 12:30:00,27.0,27.05,26.82,26.84,61564.0,27.0,27.05,26.82,26.84,61564.0
2016-01-07 13:00:00,26.85,26.92,26.41,26.6,100941.0,26.85,26.92,26.41,26.6,100941.0
2016-01-07 13:30:00,26.57,26.57,26.23,26.28,96306.0,26.57,26.57,26.23,26.28,96306.0
2016-01-07 14:00:00,26.29,26.36,26.24,26.26,62276.0,26.29,26.36,26.24,26.26,62276.0
2016-01-07 14:30:00,26.24,26.32,26.15,26.18,69151.0,26.24,26.32,26.15,26.18,69151.0
2016-01-07 15:00:00,26.17,26.38,26.17,26.28,119724.0,26.17,26.38,26.17,26.28,119724.0
2016-01-07 15:30:00,26.28,26.42,26.23,26.26,279998.0,26.28,26.42,26.23,26.26,279998.0
2016-01-08 09:30:00,26.43,26.54,26.24,26.24,37529.0,26.43,26.54,26.24,26.24,37529.0
2016-01-08 10:00:00,26.25,26.25,26.01,26.13,60243.0,26.25,26.25,26.01,26.13,60243.0
2016-01-08 10:30:00,26.11,26.19,25.92,25.95,42560.0,26.11,26.19,25.92,25.95,42560.0
2016-01-08 11:00:00,25.94,25.99,25.72,25.75,51744.0,25.94,25.99,25.72,25.75,51744.0
2016-01-08 11:30:00,25.76,25.99,25.72,25.96,40593.0,25.76,25.99,25.72,25.96,40593.0
2016-01-08 12:00:00,25.96,26.23,25.94,26.23,31342.0,25.96,26.23,25.94,26.23,31342.0
2016-01-08 12:30:00,26.23,26.24,26.08,26.22,27248.0,26.23,26.24,26.08,26.22,27248.0
2016-01-08 13:00:00,26.21,26.22,26.05,26.07,27292.0,26.21,26.22,26.05,26.07,27292.0
2016-01-08 13:30:00,26.08,26.13,25.97,25.98,40926.0,26.08,26.13,25.97,25.98,40926.0
2016-01-08 14:00:00,25.97,26.01,25.82,25.85,41391.0,25.97,26.01,25.82,25.85,41391.0
2016-01-08 14:30:00,25.86,25.95,25.85,25.9,63821.0,25.86,25.95,25.85,25.9,63821.0
2016-01-08 15:00:00,25.89,25.89,25.76,25.77,66083.0,25.89,25.89,25.76,25.77,66083.0
2016-01-08 15:30:00,25.76,25.77,25.57,25.62,174097.0,25.76,25.77,25.57,25.62,174097.0
2016-01-11 09:30:00,25.93,26.1,25.62,25.76,114045.0,25.93,26.1,25.62,25.76,114045.0
2016-01-11 10:00:00,25.75,25.88,25.64,25.87,95632.0,25.75,25.88,25.64,25.87,95632.0
2016-01-11 10:30:00,25.85,25.91,25.73,25.83,76046.0,25.85,25.91,25.73,25.83,76046.0
2016-01-11 11:00:00,25.82,25.82,25.54,25.61,52543.0,25.82,25.82,25.54,25.61,52543.0
2016-01-11 11:30:00,25.6,25.67,25.54,25.63,39259.0,25.6,25.67,25.54,25.63,39259.0
2016-01-11 12:00:00,25.63,25.65,25.34,25.4,65327.0,25.63,25.65,25.34,25.4,65327.0
2016-01-11 12:30:00,25.43,25.51,25.41,25.43,62614.0,25.43,25.51,25.41,25.43,62614.0
2016-01-11 13:00:00,25.45,25.47,25.14,25.14,53955.0,25.45,25.47,25.14,25.14,53955.0
2016-01-11 13:30:00,25.14,25.19,25.06,25.1,53029.0,25.14,25.19,25.06,25.1,53029.0
2016-01-11 14:00:00,25.09,25.25,25.06,25.21,54237.0,25.09,25.25,25.06,25.21,54237.0
2016-01-11 14:30:00,25.22,25.24,25.1,25.18,66042.0,25.22,25.24,25.1,25.18,66042.0
2016-01-11 15:00:00,25.18,25.21,24.87,25.18,113364.0,25.18,25.21,24.87,25.18,113364.0
2016-01-11 15:30:00,25.18,25.34,25.15,25.24,214855.0,25.18,25.34,25.15,25.24,214855.0
2016-01-12 09:30:00,25.57,25.88,25.32,25.68,39931.0,25.57,25.88,25.32,25.68,39931.0
2016-01-12 10:00:00,25.7,25.72,25.44,25.48,32949.0,25.7,25.72,25.44,25.48,32949.0
2016-01-12 10:30:00,25.49,25.7,25.47,25.51,29957.0,25.49,25.7,25.47,25.51,29957.0
2016-01-12 11:00:00,25.5,25.51,25.34,25.35,32641.0,25.5,25.51,25.34,25.35,32641.0
2016-01-12 11:30:00,25.35,25.4,25.27,25.32,23550.0,25.35,25.4,25.27,25.32,23550.0
2016-01-12 12:00:00,25.31,25.36,25.17,25.19,25677.0,25.31,25.36,25.17,25.19,25677.0
2016-01-12 12:30:00,25.18,25.2,25.06,25.16,18835.0,25.18,25.2,25.06,25.16,18835.0
2016-01-12 13:00:00,25.17,25.27,25.16,25.17,22742.0,25.17,25.27,25.16,25.17,22742.0
2016-01-12 13:30:00,25.17,25.26,25.04,25.04,29046.0,25.17,25.26,25.04,25.04,29046.0
2016-01-12 14:00:00,25.06,25.12,24.93,25.08,39107.0,25.06,25.12,24.93,25.08,39107.0
2016-01-12 14:30:00,25.08,25.22,25.01,25.17,43633.0,25.08,25.22,25.01,25.17,43633.0
2016-01-12 15:00:00,25.17,25.37,25.05,25.35,107923.0,25.17,25.37,25.05,25.35,107923.0
2016-01-12 15:30:00,25.34,25.4,25.23,25.35,196184.0,25.34,25.4,25.23,25.35,196184.0
2016-01-13 09:30:00,25.46,26.1,25.46,25.55,64478.0,25.46,26.1,25.46,25.55,64478.0
2016-01-13 10:00:00,25.55,25.57,25.18,25.25,50064.0,25.55,25.57,25.18,25.25,50064.0
2016-01-13 10:30:00,25.22,25.36,25.0,25.3,58208.0,25.22,25.36,25.0,25.3,58208.0
2016-01-13 11:00:00,25.31,25.4,25.11,25.25,30299.0,25.31,25.4,25.11,25.25,30299.0
2016-01-13 11:30:00,25.28,25.31,24.94,24.94,29701.0,25.28,25.31,24.94,24.94,29701.0
2016-01-13 12:00:00,24.94,25.19,24.94,25.0,26554.0,24.94,25.19,24.94,25.0,26554.0
2016-01-13 12:30:00,25.0,25.01,24.86,24.9,29984.0,25.0,25.01,24.86,24.9,29984.0
2016-01-13 13:00:00,24.89,25.08,24.83,24.84,26921.0,24.89,25.08,24.83,24.84,26921.0
2016-01-13 13:30:00,24.83,24.9,24.72,24.81,45022.0,24.83,24.9,24.72,24.81,45022.0
2016-01-13 14:00:00,24.79,24.88,24.67,24.68,53914.0,24.79,24.88,24.67,24.68,53914.0
2016-01-13 14:30:00,24.69,24.69,24.37,24.54,85706.0,24.69,24.69,24.37,24.54,85706.0
2016-01-13 15:00:00,24.54,24.69,24.43,24.6,86613.0,24.54,24.69,24.43,24.6,86613.0
2016-01-13 15:30:00,24.57,24.61,24.33,24.34,206450.0,24.57,24.61,24.33,24.34,206450.0
2016-01-14 09:30:00,24.45,24.63,23.63,23.63,83357.0,24.45,24.63,23.63,23.63,83357.0
2016-01-14 10:00:00,23.62,24.11,23.43,24.11,85593.0,23.62,24.11,23.43,24.11,85593.0
2016-01-14 10:30:00,24.11,24.5,24.09,24.37,103316.0,24.11,24.5,24.09,24.37,103316.0
2016-01-14 11:00:00,24.36,24.41,23.96,24.11,97664.0,24.36,24.41,23.96,24.11,97664.0
2016-01-14 11:30:00,24.09,24.18,23.95,24.14,46810.0,24.09,24.18,23.95,24.14,46810.0
2016-01-14 12:00:00,24.15,24.4,24.02,24.24,60854.0,24.15,24.4,24.02,24.24,60854.0
2016-01-14 12:30:00,24.24,24.46,24.24,24.27,50948.0,24.24,24.46,24.24,24.27,50948.0
2016-01-14 13:00:00,24.25,24.68,24.23,24.68,47124.0,24.25,24.68,24.23,24.68,47124.0
2016-01-14 13:30:00,24.67,24.83,24.54,24.72,42973.0,24.67,24.83,24.54,24.72,42973.0
2016-01-14 14:00:00,24.72,24.82,24.6,24.74,52856.0,24.72,24.82,24.6,24.74,52856.0
2016-01-14 14:30:00,24.72,24.97,24.69,24.94,62488.0,24.72,24.97,24.69,24.94,62488.0
2016-01-14 15:00:00,24.92,25.14,24.89,24.97,103347.0,24.92,25.14,24.89,24.97,103347.0
2016-01-14 15:30:00,24.97,25.15,24.84,24.96,355112.0,24.97,25.15,24.84,24.96,355112.0
2016-01-15 09:30:00,24.26,24.6,24.03,24.38,65982.0,24.26,24.6,24.03,24.38,65982.0
2016-01-15 10:00:00,24.36,24.42,24.09,24.33,50336.0,24.36,24.42,24.09,24.33,50336.0
2016-01-15 10:30:00,24.32,24.46,24.02,24.05,44988.0,24.32,24.46,24.02,24.05,44988.0
2016-01-15 11:00:00,24.01,24.11,23.69,23.8,57009.0,24.01,24.11,23.69,23.8,57009.0
2016-01-15 11:30:00,23.83,23.83,23.58,23.73,44011.0,23.83,23.83,23.58,23.73,44011.0
2016-01-15 12:00:00,23.7,23.78,23.47,23.47,47550.0,23.7,23.78,23.47,23.47,47550.0
2016-01-15 12:30:00,23.44,23.74,23.4,23.72,49206.0,23.44,23.74,23.4,23.72,49206.0
2016-01-15 13:00:00,23.65,23.93,23.61,23.83,52974.0,23.65,23.93,23.61,23.83,52974.0
2016-01-15 13:30:00,23.82,24.18,23.74,24.03,40108.0,23.82,24.18,23.74,24.03,40108.0
2016-01-15 14:00:00,24.05,24.06,23.88,24.0,65391.0,24.05,24.06,23.88,24.0,65391.0
2016-01-15 14:30:00,24.0,24.27,23.97,24.25,61317.0,24.0,24.27,23.97,24.25,61317.0
2016-01-15 15:00:00,24.25,24.39,24.03,24.37,64515.0,24.25,24.39,24.03,24.37,64515.0
2016-01-15 15:30:00,24.39,24.52,24.25,24.44,213661.0,24.39,24.52,24.25,24.44,213661.0
2016-01-19 09:30:00,24.66,25.19,24.65,24.92,234168.0,24.66,25.19,24.65,24.92,234168.0
2016-01-19 10:00:00,24.85,24.87,24.56,24.8,57406.0,24.85,24.87,24.56,24.8,57406.0
2016-01-19 10:30:00,24.84,24.88,24.61,24.65,43509.0,24.84,24.88,24.61,24.65,43509.0
2016-01-19 11:00:00,24.61,24.79,24.43,24.55,41688.0,24.61,24.79,24.43,24.55,41688.0
2016-01-19 11:30:00,24.56,24.62,24.46,24.49,29001.0,24.56,24.62,24.46,24.49,29001.0
2016-01-19 12:00:00,24.49,24.56,24.36,24.38,40506.0,24.49,24.56,24.36,24.38,40506.0
2016-01-19 12:30:00,24.38,24.51,24.35,24.36,39916.0,24.38,24.51,24.35,24.36,39916.0
2016-01-19 13:00:00,24.35,24.39,24.2,24.2,28315.0,24.35,24.39,24.2,24.2,28315.0
2016-01-19 13:30:00,24.2,24.22,24.02,24.05,39991.0,24.2,24.22,24.02,24.05,39991.0
2016-01-19 14:00:00,24.04,24.05,23.8,23.86,64466.0,24.04,24.05,23.8,23.86,64466.0
2016-01-19 14:30:00,23.86,23.9,23.74,23.85,65351.0,23.86,23.9,23.74,23.85,65351.0
2016-01-19 15:00:00,23.84,24.12,23.8,24.12,126108.0,23.84,24.12,23.8,24.12,126108.0
2016-01-19 15:30:00,24.13,24.21,24.0,24.01,232883.0,24.13,24.21,24.0,24.01,232883.0
2016-01-20 09:30:00,23.56,23.62,23.01,23.07,131091.0,23.56,23.62,23.01,23.07,131091.0
2016-01-20 10:00:00,23.08,23.16,22.94,23.04,86494.0,23.08,23.16,22.94,23.04,86494.0
2016-01-20 10:30:00,23.03,23.05,22.79,22.8,57090.0,23.03,23.05,22.79,22.8,57090.0
2016-01-20 11:00:00,22.8,23.03,22.77,22.98,51182.0,22.8,23.03,22.77,22.98,51182.0
2016-01-20 11:30:00,22.97,23.19,22.96,23.06,48346.0,22.97,23.19,22.96,23.06,48346.0
2016-01-20 12:00:00,23.07,23.13,22.87,22.89,54717.0,23.07,23.13,22.87,22.89,54717.0
2016-01-20 12:30:00,22.89,23.55,22.89,23.55,61358.0,22.89,23.55,22.89,23.55,61358.0
2016-01-20 13:00:00,23.57,23.58,23.15,23.49,150701.0,23.57,23.58,23.15,23.49,150701.0
2016-01-20 13:30:00,23.52,23.79,23.45,23.66,108072.0,23.52,23.79,23.45,23.66,108072.0
2016-01-20 14:00:00,23.65,23.85,23.42,23.79,56361.0,23.65,23.85,23.42,23.79,56361.0
2016-01-20 14:30:00,23.76,24.03,23.62,23.92,91761.0,23.76,24.03,23.62,23.92,91761.0
2016-01-20 15:00:00,23.92,24.5,23.87,24.39,106990.0,23.92,24.5,23.87,24.39,106990.0
2016-01-20 15:30:00,24.38,24.55,24.1,24.18,270448.0,24.38,24.55,24.1,24.18,270448.0
2016-01-21 09:30:00,24.13,24.71,23.96,24.24,250352.0,24.13,24.71,23.96,24.24,250352.0
2016-01-21 10:00:00,24.21,24.88,24.21,24.46,282086.0,24.21,24.88,24.21,24.46,282086.0
2016-01-21 10:30:00,24.42,24.66,24.29,24.47,57400.0,24.42,24.66,24.29,24.47,57400.0
2016-01-21 11:00:00,24.42,24.74,24.4,24.66,244212.0,24.42,24.74,24.4,24.66,244212.0
2016-01-21 11:30:00,24.66,24.88,24.58,24.81,158297.0,24.66,24.88,24.58,24.81,158297.0
2016-01-21 12:00:00,24.83,24.96,24.77,24.85,56104.0,24.83,24.96,24.77,24.85,56104.0
2016-01-21 12:30:00,24.85,24.92,24.77,24.83,93728.0,24.85,24.92,24.77,24.83,93728.0
2016-01-21 13:00:00,24.86,25.02,24.66,24.7,71151.0,24.86,25.02,24.66,24.7,71151.0
2016-01-21 13:30:00,24.68,24.91,24.62,24.88,51716.0,24.68,24.91,24.62,24.88,51716.0
2016-01-21 14:00:00,24.89,24.89,24.63,24.75,76101.0,24.89,24.89,24.63,24.75,76101.0
2016-01-21 14:30:00,24.77,24.89,24.68,24.8,42851.0,24.77,24.89,24.68,24.8,42851.0
2016-01-21 15:00:00,24.8,24.86,24.68,24.79,122451.0,24.8,24.86,24.68,24.79,122451.0
2016-01-21 15:30:00,24.79,24.97,24.71,24.75,217187.0,24.79,24.97,24.71,24.75,217187.0
2016-01-22 09:30:00,25.08,25.77,24.93,25.75,78592.0,25.08,25.77,24.93,25.75,78592.0
2016-01-22 10:00:00,25.78,26.0,25.62,25.69,120641.0,25.78,26.0,25.62,25.69,120641.0
2016-01-22 10:30:00,25.71,25.81,25.42,25.44,120851.0,25.71,25.81,25.42,25.44,120851.0
2016-01-22 11:00:00,25.45,25.48,25.3,25.39,92026.0,25.45,25.48,25.3,25.39,92026.0
2016-01-22 11:30:00,25.36,25.37,25.1,25.12,46227.0,25.36,25.37,25.1,25.12,46227.0
2016-01-22 12:00:00,25.12,25.32,25.09,25.23,26436.0,25.12,25.32,25.09,25.23,26436.0
2016-01-22 12:30:00,25.23,25.46,25.22,25.43,31800.0,25.23,25.46,25.22,25.43,31800.0
2016-01-22 13:00:00,25.41,25.46,25.29,25.31,29382.0,25.41,25.46,25.29,25.31,29382.0
2016-01-22 13:30:00,25.3,25.53,25.29,25.5,34259.0,25.3,25.53,25.29,25.5,34259.0
2016-01-22 14:00:00,25.49,25.51,25.36,25.42,42899.0,25.49,25.51,25.36,25.42,42899.0
2016-01-22 14:30:00,25.42,25.44,25.28,25.4,51004.0,25.42,25.44,25.28,25.4,51004.0
2016-01-22 15:00:00,25.39,25.48,25.33,25.43,56731.0,25.39,25.48,25.33,25.43,56731.0
2016-01-22 15:30:00,25.42,25.5,25.35,25.42,134456.0,25.42,25.5,25.35,25.42,134456.0
2016-01-25 09:30:00,25.19,25.33,24.95,25.03,35818.0,25.19,25.33,24.95,25.03,35818.0
2016-01-25 10:00:00,25.06,25.26,24.99,25.07,58258.0,25.06,25.26,24.99,25.07,58258.0
2016-01-25 10:30:00,25.08,25.16,24.85,24.91,67595.0,25.08,25.16,24.85,24.91,67595.0
2016-01-25 11:00:00,24.88,24.96,24.79,24.94,54595.0,24.88,24.96,24.79,24.94,54595.0
2016-01-25 11:30:00,24.9,24.97,24.75,24.82,27663.0,24.9,24.97,24.75,24.82,27663.0
2016-01-25 12:00:00,24.79,24.81,24.63,24.7,20840.0,24.79,24.81,24.63,24.7,20840.0
2016-01-25 12:30:00,24.69,24.82,24.58,24.69,49478.0,24.69,24.82,24.58,24.69,49478.0
2016-01-25 13:00:00,24.71,24.89,24.71,24.86,26342.0,24.71,24.89,24.71,24.86,26342.0
2016-01-25 13:30:00,24.84,24.91,24.74,24.76,54668.0,24.84,24.91,24.74,24.76,54668.0
2016-01-25 14:00:00,24.74,24.81,24.65,24.72,39973.0,24.74,24.81,24.65,24.72,39973.0
2016-01-25 14:30:00,24.72,24.74,24.65,24.73,36221.0,24.72,24.74,24.65,24.73,36221.0
2016-01-25 15:00:00,24.74,24.81,24.52,24.58,65371.0,24.74,24.81,24.52,24.58,65371.0
2016-01-25 15:30:00,24.59,24.64,24.42,24.45,284485.0,24.59,24.64,24.42,24.45,284485.0
2016-01-26 09:30:00,24.53,24.53,23.89,23.94,55326.0,24.53,24.53,23.89,23.94,55326.0
2016-01-26 10:00:00,23.94,23.99,23.75,23.79,122511.0,23.94,23.99,23.75,23.79,122511.0
2016-01-26 10:30:00,23.77,23.91,23.76,23.82,73820.0,23.77,23.91,23.76,23.82,73820.0
2016-01-26 11:00:00,23.83,24.03,23.7,23.77,159135.0,23.83,24.03,23.7,23.77,159135.0
2016-01-26 11:30:00,23.77,23.97,23.65,23.94,42697.0,23.77,23.97,23.65,23.94,42697.0
2016-01-26 12:00:00,23.92,24.14,23.87,24.11,91386.0,23.92,24.14,23.87,24.11,91386.0
2016-01-26 12:30:00,24.1,24.25,24.03,24.11,65945.0,24.1,24.25,24.03,24.11,65945.0
2016-01-26 13:00:00,24.1,24.18,23.93,24.16,73355.0,24.1,24.18,23.93,24.16,73355.0
2016-01-26 13:30:00,24.16,24.19,24.05,24.18,55381.0,24.16,24.19,24.05,24.18,55381.0
2016-01-26 14:00:00,24.17,24.27,24.1,24.12,75197.0,24.17,24.27,24.1,24.12,75197.0
2016-01-26 14:30:00,24.12,24.12,23.97,24.02,71742.0,24.12,24.12,23.97,24.02,71742.0
2016-01-26 15:00:00,24.03,24.26,23.97,24.26,77925.0,24.03,24.26,23.97,24.26,77925.0
2016-01-26 15:30:00,24.25,24.42,24.21,24.3,138123.0,24.25,24.42,24.21,24.3,138123.0
2016-01-27 09:30:00,24.3,24.36,23.97,24.01,24688.0,24.3,24.36,23.97,24.01,24688.0
2016-01-27 10:00:00,24.01,24.05,23.72,23.86,53377.0,24.01,24.05,23.72,23.86,53377.0
2016-01-27 10:30:00,23.91,24.06,23.78,24.03,39175.0,23.91,24.06,23.78,24.03,39175.0
2016-01-27 11:00:00,24.01,24.09,23.91,23.99,65700.0,24.01,24.09,23.91,23.99,65700.0
2016-01-27 11:30:00,23.98,24.21,23.98,24.14,17739.0,23.98,24.21,23.98,24.14,17739.0
2016-01-27 12:00:00,24.14,24.35,24.11,24.29,28545.0,24.14,24.35,24.11,24.29,28545.0
2016-01-27 12:30:00,24.29,24.41,24.23,24.35,34963.0,24.29,24.41,24.23,24.35,34963.0
2016-01-27 13:00:00,24.35,24.35,24.0,24.02,26426.0,24.35,24.35,24.0,24.02,26426.0
2016-01-27 13:30:00,24.03,24.1,23.96,24.1,27167.0,24.03,24.1,23.96,24.1,27167.0
2016-01-27 14:00:00,24.1,24.18,23.92,24.03,46870.0,24.1,24.18,23.92,24.03,46870.0
2016-01-27 14:30:00,24.01,24.08,23.84,23.88,36719.0,24.01,24.08,23.84,23.88,36719.0
2016-01-27 15:00:00,23.85,23.91,23.74,23.88,67534.0,23.85,23.91,23.74,23.88,67534.0
2016-01-27 15:30:00,23.87,23.97,23.78,23.94,120920.0,23.87,23.97,23.78,23.94,120920.0
2016-01-28 09:30:00,23.98,24.0,23.34,23.35,62984.0,23.98,24.0,23.34,23.35,62984.0
2016-01-28 10:00:00,23.4,23.41,22.88,22.93,128730.0,23.4,23.41,22.88,22.93,128730.0
2016-01-28 10:30:00,22.94,23.22,22.87,23.15,42874.0,22.94,23.22,22.87,23.15,42874.0
2016-01-28 11:00:00,23.18,23.44,23.15,23.15,40292.0,23.18,23.44,23.15,23.15,40292.0
2016-01-28 11:30:00,23.12,23.22,22.98,23.0,41452.0,23.12,23.22,22.98,23.0,41452.0
2016-01-28 12:00:00,23.0,23.18,23.0,23.1,30564.0,23.0,23.18,23.0,23.1,30564.0
2016-01-28 12:30:00,23.11,23.27,23.05,23.06,30556.0,23.11,23.27,23.05,23.06,30556.0
2016-01-28 13:00:00,23.06,23.22,23.03,23.21,116286.0,23.06,23.22,23.03,23.21,116286.0
2016-01-28 13:30:00,23.19,23.29,23.04,23.04,53585.0,23.19,23.29,23.04,23.04,53585.0
2016-01-28 14:00:00,23.03,23.24,23.03,23.17,74757.0,23.03,23.24,23.03,23.17,74757.0
2016-01-28 14:30:00,23.18,23.23,23.01,23.01,123139.0,23.18,23.23,23.01,23.01,123139.0
2016-01-28 15:00:00,23.0,23.19,23.0,23.06,70565.0,23.0,23.19,23.0,23.06,70565.0
2016-01-28 15:30:00,23.05,23.08,23.0,23.05,176390.0,23.05,23.08,23.0,23.05,176390.0
2016-01-29 09:30:00,23.05,23.41,23.04,23.34,87706.0,23.05,23.41,23.04,23.34,87706.0
2016-01-29 10:00:00,23.3,23.76,23.3,23.58,75885.0,23.3,23.76,23.3,23.58,75885.0
2016-01-29 10:30:00,23.55,23.59,23.44,23.45,33273.0,23.55,23.59,23.44,23.45,33273.0
2016-01-29 11:00:00,23.46,23.61,23.38,23.49,49408.0,23.46,23.61,23.38,23.49,49408.0
2016-01-29 11:30:00,23.49,23.57,23.38,23.52,33197.0,23.49,23.57,23.38,23.52,33197.0
2016-01-29 12:00:00,23.51,23.61,23.48,23.54,102660.0,23.51,23.61,23.48,23.54,102660.0
2016-01-29 12:30:00,23.54,23.71,23.49,23.62,82296.0,23.54,23.71,23.49,23.62,82296.0
2016-01-29 13:00:00,23.61,23.62,23.46,23.56,30067.0,23.61,23.62,23.46,23.56,30067.0
2016-01-29 13:30:00,23.57,23.62,23.49,23.52,32717.0,23.57,23.62,23.49,23.52,32717.0
2016-01-29 14:00:00,23.52,23.63,23.43,23.61,102926.0,23.52,23.63,23.43,23.61,102926.0
2016-01-29 14:30:00,23.63,23.64,23.51,23.52,34426.0,23.63,23.64,23.51,23.52,34426.0
2016-01-29 15:00:00,23.53,23.92,23.53,23.89,105498.0,23.53,23.92,23.53,23.89,105498.0
2016-01-29 15:30:00,23.88,24.11,23.85,24.1,241584.0,23.88,24.11,23.85,24.1,241584.0
2016-02-01 09:30:00,23.8,24.1,23.52,23.91,96365.0,23.8,24.1,23.52,23.91,96365.0
2016-02-01 10:00:00,23.9,24.3,23.82,24.29,68067.0,23.9,24.3,23.82,24.29,68067.0
2016-02-01 10:30:00,24.27,24.7,24.08,24.64,177828.0,24.27,24.7,24.08,24.64,177828.0
2016-02-01 11:00:00,24.63,24.64,24.23,24.36,130981.0,24.63,24.64,24.23,24.36,130981.0
2016-02-01 11:30:00,24.35,24.65,24.28,24.51,96692.0,24.35,24.65,24.28,24.51,96692.0
2016-02-01 12:00:00,24.49,24.51,24.32,24.42,53464.0,24.49,24.51,24.32,24.42,53464.0
2016-02-01 12:30:00,24.42,24.5,24.24,24.24,76153.0,24.42,24.5,24.24,24.24,76153.0
2016-02-01 13:00:00,24.24,24.33,24.15,24.31,64302.0,24.24,24.33,24.15,24.31,64302.0
2016-02-01 13:30:00,24.32,24.32,24.2,24.3,38384.0,24.32,24.32,24.2,24.3,38384.0
2016-02-01 14:00:00,24.29,24.32,24.21,24.32,27655.0,24.29,24.32,24.21,24.32,27655.0
2016-02-01 14:30:00,24.32,24.37,24.28,24.35,57357.0,24.32,24.37,24.28,24.35,57357.0
2016-02-01 15:00:00,24.34,24.5,24.29,24.48,77912.0,24.34,24.5,24.29,24.48,77912.0
2016-02-01 15:30:00,24.48,24.49,24.31,24.33,211657.0,24.48,24.49,24.31,24.33,211657.0
2016-02-02 09:30:00,24.05,24.13,23.68,23.93,90449.0,24.05,24.13,23.68,23.93,90449.0
2016-02-02 10:00:00,23.91,24.09,23.73,23.84,92033.0,23.91,24.09,23.73,23.84,92033.0
2016-02-02 10:30:00,23.84,23.95,23.74,23.81,91258.0,23.84,23.95,23.74,23.81,91258.0
2016-02-02 11:00:00,23.81,23.93,23.8,23.86,69714.0,23.81,23.93,23.8,23.86,69714.0
2016-02-02 11:30:00,23.85,23.86,23.59,23.59,118420.0,23.85,23.86,23.59,23.59,118420.0
2016-02-02 12:00:00,23.58,23.8,23.58,23.78,75701.0,23.58,23.8,23.58,23.78,75701.0
2016-02-02 12:30:00,23.77,23.83,23.76,23.77,60300.0,23.77,23.83,23.76,23.77,60300.0
2016-02-02 13:00:00,23.77,23.81,23.63,23.79,43753.0,23.77,23.81,23.63,23.79,43753.0
2016-02-02 13:30:00,23.8,23.8,23.53,23.56,44488.0,23.8,23.8,23.53,23.56,44488.0
2016-02-02 14:00:00,23.55,23.59,23.37,23.39,65387.0,23.55,23.59,23.37,23.39,65387.0
2016-02-02 14:30:00,23.39,23.43,23.26,23.33,77863.0,23.39,23.43,23.26,23.33,77863.0
2016-02-02 15:00:00,23.34,23.41,23.24,23.4,142634.0,23.34,23.41,23.24,23.4,142634.0
2016-02-02 15:30:00,23.4,23.47,23.3,23.33,221804.0,23.4,23.47,23.3,23.33,221804.0
2016-02-03 09:30:00,23.57,23.65,23.08,23.08,70378.0,23.57,23.65,23.08,23.08,70378.0
2016-02-03 10:00:00,23.07,23.19,22.94,23.03,141835.0,23.07,23.19,22.94,23.03,141835.0
2016-02-03 10:30:00,23.01,23.28,22.97,23.17,81509.0,23.01,23.28,22.97,23.17,81509.0
2016-02-03 11:00:00,23.15,23.28,23.02,23.27,96109.0,23.15,23.28,23.02,23.27,96109.0
2016-02-03 11:30:00,23.26,23.41,23.2,23.35,54600.0,23.26,23.41,23.2,23.35,54600.0
2016-02-03 12:00:00,23.38,23.69,23.38,23.64,48125.0,23.38,23.69,23.38,23.64,48125.0
2016-02-03 12:30:00,23.63,23.63,23.27,23.4,39527.0,23.63,23.63,23.27,23.4,39527.0
2016-02-03 13:00:00,23.4,23.4,23.21,23.21,43579.0,23.4,23.4,23.21,23.21,43579.0
2016-02-03 13:30:00,23.21,23.22,23.09,23.09,33240.0,23.21,23.22,23.09,23.09,33240.0
2016-02-03 14:00:00,23.1,23.44,23.1,23.43,49915.0,23.1,23.44,23.1,23.43,49915.0
2016-02-03 14:30:00,23.44,23.51,23.35,23.46,32887.0,23.44,23.51,23.35,23.46,32887.0
2016-02-03 15:00:00,23.47,23.54,23.4,23.52,81295.0,23.47,23.54,23.4,23.52,81295.0
2016-02-03 15:30:00,23.51,23.54,23.4,23.52,181353.0,23.51,23.54,23.4,23.52,181353.0
2016-02-04 09:30:00,23.45,23.77,23.26,23.75,51419.0,23.45,23.77,23.26,23.75,51419.0
2016-02-04 10:00:00,23.75,24.19,23.7,24.14,61032.0,23.75,24.19,23.7,24.14,61032.0
2016-02-04 10:30:00,24.14,24.21,23.99,24.13,40141.0,24.14,24.21,23.99,24.13,40141.0
2016-02-04 11:00:00,24.16,24.17,23.98,24.13,68949.0,24.16,24.17,23.98,24.13,68949.0
2016-02-04 11:30:00,24.13,24.13,23.74,23.98,34070.0,24.13,24.13,23.74,23.98,34070.0
2016-02-04 12:00:00,23.98,24.26,23.96,24.18,54776.0,23.98,24.26,23.96,24.18,54776.0
2016-02-04 12:30:00,24.15,24.22,23.99,24.19,46828.0,24.15,24.22,23.99,24.19,46828.0
2016-02-04 13:00:00,24.18,24.29,24.09,24.14,32832.0,24.18,24.29,24.09,24.14,32832.0
2016-02-04 13:30:00,24.13,24.21,24.05,24.15,64574.0,24.13,24.21,24.05,24.15,64574.0
2016-02-04 14:00:00,24.17,24.22,24.07,24.19,45446.0,24.17,24.22,24.07,24.19,45446.0
2016-02-04 14:30:00,24.18,24.31,24.14,24.3,64247.0,24.18,24.31,24.14,24.3,64247.0
2016-02-04 15:00:00,24.3,24.34,24.16,24.26,50490.0,24.3,24.34,24.16,24.26,50490.0
2016-02-04 15:30:00,24.26,24.39,24.25,24.26,189767.0,24.26,24.39,24.25,24.26,189767.0
2016-02-05 09:30:00,24.16,24.2,22.86,22.86,123891.0,24.16,24.2,22.86,22.86,123891.0
2016-02-05 10:00:00,22.86,22.97,22.4,22.41,589945.0,22.86,22.97,22.4,22.41,589945.0
2016-02-05 10:30:00,22.42,22.44,22.05,22.39,599009.0,22.42,22.44,22.05,22.39,599009.0
2016-02-05 11:00:00,22.4,22.44,22.1,22.29,206428.0,22.4,22.44,22.1,22.29,206428.0
2016-02-05 11:30:00,22.27,22.45,22.21,22.41,169524.0,22.27,22.45,22.21,22.41,169524.0
2016-02-05 12:00:00,22.39,22.43,22.21,22.35,221709.0,22.39,22.43,22.21,22.35,221709.0
2016-02-05 12:30:00,22.35,22.42,22.18,22.19,68553.0,22.35,22.42,22.18,22.19,68553.0
2016-02-05 13:00:00,22.2,22.28,22.14,22.2,85527.0,22.2,22.28,22.14,22.2,85527.0
2016-02-05 13:30:00,22.2,22.24,22.16,22.21,101997.0,22.2,22.24,22.16,22.21,101997.0
2016-02-05 14:00:00,22.21,22.27,22.17,22.22,186312.0,22.21,22.27,22.17,22.22,186312.0
2016-02-05 14:30:00,22.21,22.38,22.17,22.19,225759.0,22.21,22.38,22.17,22.19,225759.0
2016-02-05 15:00:00,22.19,22.49,22.17,22.48,196506.0,22.19,22.49,22.17,22.48,196506.0
2016-02-05 15:30:00,22.48,22.63,22.37,22.48,548817.0,22.48,22.63,22.37,22.48,548817.0
2016-02-08 09:30:00,21.46,21.69,21.08,21.46,325271.0,21.46,21.69,21.08,21.46,325271.0
2016-02-08 10:00:00,21.45,21.5,21.09,21.26,194141.0,21.45,21.5,21.09,21.26,194141.0
2016-02-08 10:30:00,21.24,21.39,21.23,21.27,165828.0,21.24,21.39,21.23,21.27,165828.0
2016-02-08 11:00:00,21.28,21.3,20.54,20.6,226396.0,21.28,21.3,20.54,20.6,226396.0
2016-02-08 11:30:00,20.61,20.69,20.41,20.56,180106.0,20.61,20.69,20.41,20.56,180106.0
2016-02-08 12:00:00,20.57,20.84,20.53,20.84,123954.0,20.57,20.84,20.53,20.84,123954.0
2016-02-08 12:30:00,20.85,21.0,20.7,20.73,86583.0,20.85,21.0,20.7,20.73,86583.0
2016-02-08 13:00:00,20.73,20.73,20.37,20.49,73728.0,20.73,20.73,20.37,20.49,73728.0
2016-02-08 13:30:00,20.49,20.5,20.21,20.3,72377.0,20.49,20.5,20.21,20.3,72377.0
2016-02-08 14:00:00,20.3,20.58,20.19,20.56,148255.0,20.3,20.58,20.19,20.56,148255.0
2016-02-08 14:30:00,20.55,20.62,20.5,20.6,110526.0,20.55,20.62,20.5,20.6,110526.0
2016-02-08 15:00:00,20.6,20.91,20.59,20.91,152579.0,20.6,20.91,20.59,20.91,152579.0
2016-02-08 15:30:00,20.91,21.11,20.9,21.11,242911.0,20.91,21.11,20.9,21.11,242911.0
2016-02-09 09:30:00,20.67,22.05,20.54,22.05,129936.0,20.67,22.05,20.54,22.05,129936.0
2016-02-09 10:00:00,22.04,22.21,22.0,22.01,131898.0,22.04,22.21,22.0,22.01,131898.0
2016-02-09 10:30:00,22.01,22.01,21.47,21.48,77752.0,22.01,22.01,21.47,21.48,77752.0
2016-02-09 11:00:00,21.48,21.89,21.47,21.82,89502.0,21.48,21.89,21.47,21.82,89502.0
2016-02-09 11:30:00,21.82,21.89,21.77,21.82,86651.0,21.82,21.89,21.77,21.82,86651.0
2016-02-09 12:00:00,21.82,21.88,21.61,21.66,107650.0,21.82,21.88,21.61,21.66,107650.0
2016-02-09 12:30:00,21.66,21.72,21.61,21.61,103567.0,21.66,21.72,21.61,21.61,103567.0
2016-02-09 13:00:00,21.62,21.62,21.17,21.46,149761.0,21.62,21.62,21.17,21.46,149761.0
2016-02-09 13:30:00,21.46,21.51,21.14,21.3,104297.0,21.46,21.51,21.14,21.3,104297.0
2016-02-09 14:00:00,21.3,21.43,21.15,21.15,61218.0,21.3,21.43,21.15,21.15,61218.0
2016-02-09 14:30:00,21.15,21.31,21.13,21.28,78982.0,21.15,21.31,21.13,21.28,78982.0
2016-02-09 15:00:00,21.28,21.46,21.26,21.26,82391.0,21.28,21.46,21.26,21.26,82391.0
2016-02-09 15:30:00,21.26,21.29,21.09,21.1,100070.0,21.26,21.29,21.09,21.1,100070.0
2016-02-10 09:30:00,21.15,21.28,20.92,21.09,123951.0,21.15,21.28,20.92,21.09,123951.0
2016-02-10 10:00:00,21.09,21.55,21.08,21.4,146802.0,21.09,21.55,21.08,21.4,146802.0
2016-02-10 10:30:00,21.42,21.6,20.87,20.87,112420.0,21.42,21.6,20.87,20.87,112420.0
2016-02-10 11:00:00,20.87,21.33,20.8,21.08,105036.0,20.87,21.33,20.8,21.08,105036.0
2016-02-10 11:30:00,21.06,21.38,21.01,21.38,33077.0,21.06,21.38,21.01,21.38,33077.0
2016-02-10 12:00:00,21.37,21.43,21.18,21.37,90680.0,21.37,21.43,21.18,21.37,90680.0
2016-02-10 12:30:00,21.38,21.64,21.3,21.61,43954.0,21.38,21.64,21.3,21.61,43954.0
2016-02-10 13:00:00,21.6,21.74,21.59,21.61,36622.0,21.6,21.74,21.59,21.61,36622.0
2016-02-10 13:30:00,21.61,21.66,21.33,21.34,94293.0,21.61,21.66,21.33,21.34,94293.0
2016-02-10 14:00:00,21.35,21.42,21.26,21.32,51345.0,21.35,21.42,21.26,21.32,51345.0
2016-02-10 14:30:00,21.31,21.36,20.94,21.05,181774.0,21.31,21.36,20.94,21.05,181774.0
2016-02-10 15:00:00,21.03,21.31,21.02,21.03,87728.0,21.03,21.31,21.02,21.03,87728.0
2016-02-10 15:30:00,21.02,21.06,20.74,20.84,287848.0,21.02,21.06,20.74,20.84,287848.0
2016-02-11 09:30:00,20.42,20.72,19.97,20.6,111047.0,20.42,20.72,19.97,20.6,111047.0
2016-02-11 10:00:00,20.61,20.9,20.35,20.36,134912.0,20.61,20.9,20.35,20.36,134912.0
2016-02-11 10:30:00,20.36,20.48,20.32,20.37,110181.0,20.36,20.48,20.32,20.37,110181.0
2016-02-11 11:00:00,20.37,20.58,20.32,20.43,79862.0,20.37,20.58,20.32,20.43,79862.0
2016-02-11 11:30:00,20.42,20.6,20.4,20.52,83300.0,20.42,20.6,20.4,20.52,83300.0
2016-02-11 12:00:00,20.5,20.73,20.48,20.68,94230.0,20.5,20.73,20.48,20.68,94230.0
2016-02-11 12:30:00,20.68,20.72,20.36,20.7,85919.0,20.68,20.72,20.36,20.7,85919.0
2016-02-11 13:00:00,20.71,20.75,20.54,20.55,40869.0,20.71,20.75,20.54,20.55,40869.0
2016-02-11 13:30:00,20.55,20.6,20.36,20.44,78327.0,20.55,20.6,20.36,20.44,78327.0
2016-02-11 14:00:00,20.44,20.47,20.27,20.28,56003.0,20.44,20.47,20.27,20.28,56003.0
2016-02-11 14:30:00,20.28,20.85,20.21,20.81,176810.0,20.28,20.85,20.21,20.81,176810.0
2016-02-11 15:00:00,20.82,20.83,20.63,20.74,115791.0,20.82,20.83,20.63,20.74,115791.0
2016-02-11 15:30:00,20.73,20.81,20.57,20.59,216005.0,20.73,20.81,20.57,20.59,216005.0
2016-02-12 09:30:00,20.85,21.03,20.41,20.75,46525.0,20.85,21.03,20.41,20.75,46525.0
2016-02-12 10:00:00,20.72,20.83,20.57,20.69,27114.0,20.72,20.83,20.57,20.69,27114.0
2016-02-12 10:30:00,20.67,20.75,20.56,20.6,24711.0,20.67,20.75,20.56,20.6,24711.0
2016-02-12 11:00:00,20.67,20.93,20.6,20.77,29310.0,20.67,20.93,20.6,20.77,29310.0
2016-02-12 11:30:00,20.78,20.84,20.68,20.69,32945.0,20.78,20.84,20.68,20.69,32945.0
2016-02-12 12:00:00,20.68,21.07,20.66,20.95,31060.0,20.68,21.07,20.66,20.95,31060.0
2016-02-12 12:30:00,20.95,20.95,20.81,20.85,14279.0,20.95,20.95,20.81,20.85,14279.0
2016-02-12 13:00:00,20.83,20.85,20.64,20.75,13107.0,20.83,20.85,20.64,20.75,13107.0
2016-02-12 13:30:00,20.75,20.81,20.66,20.68,17203.0,20.75,20.81,20.66,20.68,17203.0
2016-02-12 14:00:00,20.67,20.89,20.67,20.86,26148.0,20.67,20.89,20.67,20.86,26148.0
2016-02-12 14:30:00,20.85,20.94,20.77,20.9,25529.0,20.85,20.94,20.77,20.9,25529.0
2016-02-12 15:00:00,20.9,20.9,20.81,20.86,41333.0,20.9,20.9,20.81,20.86,41333.0
2016-02-12 15:30:00,20.86,20.89,20.76,20.82,136100.0,20.86,20.89,20.76,20.82,136100.0
2016-02-16 09:30:00,21.11,21.25,20.96,21.02,40134.0,21.11,21.25,20.96,21.02,40134.0
2016-02-16 10:00:00,21.04,21.26,20.93,21.07,29212.0,21.04,21.26,20.93,21.07,29212.0
2016-02-16 10:30:00,21.09,21.29,21.0,21.28,44103.0,21.09,21.29,21.0,21.28,44103.0
2016-02-16 11:00:00,21.29,21.38,21.22,21.26,79621.0,21.29,21.38,21.22,21.26,79621.0
2016-02-16 11:30:00,21.29,21.47,21.28,21.47,57062.0,21.29,21.47,21.28,21.47,57062.0
2016-02-16 12:00:00,21.47,21.54,21.42,21.51,92240.0,21.47,21.54,21.42,21.51,92240.0
2016-02-16 12:30:00,21.5,21.78,21.49,21.76,29557.0,21.5,21.78,21.49,21.76,29557.0
2016-02-16 13:00:00,21.75,21.8,21.62,21.62,34409.0,21.75,21.8,21.62,21.62,34409.0
2016-02-16 13:30:00,21.62,21.72,21.57,21.64,34811.0,21.62,21.72,21.57,21.64,34811.0
2016-02-16 14:00:00,21.66,21.72,21.55,21.6,31594.0,21.66,21.72,21.55,21.6,31594.0
2016-02-16 14:30:00,21.62,21.74,21.61,21.74,72559.0,21.62,21.74,21.61,21.74,72559.0
2016-02-16 15:00:00,21.73,21.74,21.6,21.66,66893.0,21.73,21.74,21.6,21.66,66893.0
2016-02-16 15:30:00,21.66,21.7,21.61,21.67,162398.0,21.66,21.7,21.61,21.67,162398.0
2016-02-17 09:30:00,21.8,22.24,21.8,22.21,32646.0,21.8,22.24,21.8,22.21,32646.0
2016-02-17 10:00:00,22.23,22.47,22.14,22.46,78422.0,22.23,22.47,22.14,22.46,78422.0
2016-02-17 10:30:00,22.48,22.74,22.36,22.62,71112.0,22.48,22.74,22.36,22.62,71112.0
2016-02-17 11:00:00,22.61,22.63,22.37,22.58,33245.0,22.61,22.63,22.37,22.58,33245.0
2016-02-17 11:30:00,22.58,22.61,22.42,22.49,32428.0,22.58,22.61,22.42,22.49,32428.0
2016-02-17 12:00:00,22.5,22.53,22.42,22.46,25682.0,22.5,22.53,22.42,22.46,25682.0
2016-02-17 12:30:00,22.48,22.59,22.43,22.45,27588.0,22.48,22.59,22.43,22.45,27588.0
2016-02-17 13:00:00,22.45,22.69,22.45,22.58,37785.0,22.45,22.69,22.45,22.58,37785.0
2016-02-17 13:30:00,22.57,22.57,22.39,22.45,21989.0,22.57,22.57,22.39,22.45,21989.0
2016-02-17 14:00:00,22.45,22.58,22.4,22.49,37925.0,22.45,22.58,22.4,22.49,37925.0
2016-02-17 14:30:00,22.5,22.64,22.43,22.48,34747.0,22.5,22.64,22.43,22.48,34747.0
2016-02-17 15:00:00,22.48,22.62,22.44,22.6,81325.0,22.48,22.62,22.44,22.6,81325.0
2016-02-17 15:30:00,22.59,22.67,22.51,22.64,139919.0,22.59,22.67,22.51,22.64,139919.0
2016-02-18 09:30:00,22.68,22.76,22.28,22.48,51181.0,22.68,22.76,22.28,22.48,51181.0
2016-02-18 10:00:00,22.49,22.57,22.15,22.3,40152.0,22.49,22.57,22.15,22.3,40152.0
2016-02-18 10:30:00,22.32,22.33,22.02,22.1,38832.0,22.32,22.33,22.02,22.1,38832.0
2016-02-18 11:00:00,22.07,22.14,21.95,22.0,51328.0,22.07,22.14,21.95,22.0,51328.0
2016-02-18 11:30:00,22.01,22.06,21.9,22.02,37100.0,22.01,22.06,21.9,22.02,37100.0
2016-02-18 12:00:00,22.02,22.02,21.84,21.99,38715.0,22.02,22.02,21.84,21.99,38715.0
2016-02-18 12:30:00,21.98,22.05,21.91,21.94,41032.0,21.98,22.05,21.91,21.94,41032.0
2016-02-18 13:00:00,21.94,21.97,21.84,21.89,33282.0,21.94,21.97,21.84,21.89,33282.0
2016-02-18 13:30:00,21.88,21.9,21.77,21.88,52538.0,21.88,21.9,21.77,21.88,52538.0
2016-02-18 14:00:00,21.88,22.25,21.88,22.24,51602.0,21.88,22.25,21.88,22.24,51602.0
2016-02-18 14:30:00,22.24,22.29,22.12,22.21,50388.0,22.24,22.29,22.12,22.21,50388.0
2016-02-18 15:00:00,22.22,22.24,22.1,22.18,47536.0,22.22,22.24,22.1,22.18,47536.0
2016-02-18 15:30:00,22.17,22.22,22.08,22.13,117088.0,22.17,22.22,22.08,22.13,117088.0
2016-02-19 09:30:00,21.97,21.97,21.61,21.89,55515.0,21.97,21.97,21.61,21.89,55515.0
2016-02-19 10:00:00,21.89,22.09,21.74,22.07,38948.0,21.89,22.09,21.74,22.07,38948.0
2016-02-19 10:30:00,22.06,22.14,22.0,22.09,29664.0,22.06,22.14,22.0,22.09,29664.0
2016-02-19 11:00:00,22.06,22.24,21.97,22.24,56075.0,22.06,22.24,21.97,22.24,56075.0
2016-02-19 11:30:00,22.22,22.3,21.98,21.99,268805.0,22.22,22.3,21.98,21.99,268805.0
2016-02-19 12:00:00,21.99,22.11,21.94,22.11,36117.0,21.99,22.11,21.94,22.11,36117.0
2016-02-19 12:30:00,22.11,22.4,22.11,22.32,32657.0,22.11,22.4,22.11,22.32,32657.0
2016-02-19 13:00:00,22.32,22.34,22.09,22.31,58780.0,22.32,22.34,22.09,22.31,58780.0
2016-02-19 13:30:00,22.31,22.36,22.2,22.22,31982.0,22.31,22.36,22.2,22.22,31982.0
2016-02-19 14:00:00,22.23,22.27,22.11,22.14,55726.0,22.23,22.27,22.11,22.14,55726.0
2016-02-19 14:30:00,22.14,22.17,22.04,22.09,49906.0,22.14,22.17,22.04,22.09,49906.0
2016-02-19 15:00:00,22.09,22.29,22.09,22.22,40065.0,22.09,22.29,22.09,22.22,40065.0
2016-02-19 15:30:00,22.23,22.24,22.1,22.12,123957.0,22.23,22.24,22.1,22.12,123957.0
2016-02-22 09:30:00,22.31,22.79,22.15,22.69,162262.0,22.31,22.79,22.15,22.69,162262.0
2016-02-22 10:00:00,22.67,22.7,22.23,22.3,51758.0,22.67,22.7,22.23,22.3,51758.0
2016-02-22 10:30:00,22.32,22.51,22.28,22.46,33847.0,22.32,22.51,22.28,22.46,33847.0
2016-02-22 11:00:00,22.47,22.56,22.38,22.56,50975.0,22.47,22.56,22.38,22.56,50975.0
2016-02-22 11:30:00,22.56,22.57,22.24,22.29,63407.0,22.56,22.57,22.24,22.29,63407.0
2016-02-22 12:00:00,22.27,22.31,22.17,22.23,51999.0,22.27,22.31,22.17,22.23,51999.0
2016-02-22 12:30:00,22.23,22.35,22.22,22.31,93748.0,22.23,22.35,22.22,22.31,93748.0
2016-02-22 13:00:00,22.31,22.46,22.31,22.43,30920.0,22.31,22.46,22.31,22.43,30920.0
2016-02-22 13:30:00,22.45,22.62,22.45,22.62,21672.0,22.45,22.62,22.45,22.62,21672.0
2016-02-22 14:00:00,22.62,22.62,22.55,22.6,24277.0,22.62,22.62,22.55,22.6,24277.0
2016-02-22 14:30:00,22.59,22.67,22.56,22.61,23061.0,22.59,22.67,22.56,22.61,23061.0
2016-02-22 15:00:00,22.62,22.64,22.56,22.62,30902.0,22.62,22.64,22.56,22.62,30902.0
2016-02-22 15:30:00,22.61,22.65,22.57,22.62,88677.0,22.61,22.65,22.57,22.62,88677.0
2016-02-23 09:30:00,22.53,22.63,22.37,22.52,41545.0,22.53,22.63,22.37,22.52,41545.0
2016-02-23 10:00:00,22.5,22.54,22.28,22.4,70520.0,22.5,22.54,22.28,22.4,70520.0
2016-02-23 10:30:00,22.39,22.41,22.11,22.15,60330.0,22.39,22.41,22.11,22.15,60330.0
2016-02-23 11:00:00,22.16,22.23,22.08,22.19,38405.0,22.16,22.23,22.08,22.19,38405.0
2016-02-23 11:30:00,22.18,22.36,22.15,22.3,33458.0,22.18,22.36,22.15,22.3,33458.0
2016-02-23 12:00:00,22.28,22.29,22.2,22.28,33480.0,22.28,22.29,22.2,22.28,33480.0
2016-02-23 12:30:00,22.28,22.32,22.24,22.32,23150.0,22.28,22.32,22.24,22.32,23150.0
2016-02-23 13:00:00,22.32,22.33,22.24,22.29,47378.0,22.32,22.33,22.24,22.29,47378.0
2016-02-23 13:30:00,22.27,22.28,22.15,22.28,41911.0,22.27,22.28,22.15,22.28,41911.0
2016-02-23 14:00:00,22.29,22.44,22.25,22.35,40593.0,22.29,22.44,22.25,22.35,40593.0
2016-02-23 14:30:00,22.34,22.41,22.28,22.31,46645.0,22.34,22.41,22.28,22.31,46645.0
2016-02-23 15:00:00,22.31,22.31,22.24,22.3,64623.0,22.31,22.31,22.24,22.3,64623.0
2016-02-23 15:30:00,22.28,22.35,22.28,22.28,206776.0,22.28,22.35,22.28,22.28,206776.0
2016-02-24 09:30:00,22.21,22.21,21.6,21.65,58685.0,22.21,22.21,21.6,21.65,58685.0
2016-02-24 10:00:00,21.64,21.91,21.64,21.81,74311.0,21.64,21.91,21.64,21.81,74311.0
2016-02-24 10:30:00,21.82,21.94,21.75,21.87,85626.0,21.82,21.94,21.75,21.87,85626.0
2016-02-24 11:00:00,21.9,22.08,21.83,22.0,34556.0,21.9,22.08,21.83,22.0,34556.0
2016-02-24 11:30:00,22.0,22.19,21.96,22.12,31619.0,22.0,22.19,21.96,22.12,31619.0
2016-02-24 12:00:00,22.1,22.25,22.09,22.16,25880.0,22.1,22.25,22.09,22.16,25880.0
2016-02-24 12:30:00,22.16,22.17,22.03,22.09,36263.0,22.16,22.17,22.03,22.09,36263.0
2016-02-24 13:00:00,22.1,22.27,22.1,22.21,29078.0,22.1,22.27,22.1,22.21,29078.0
2016-02-24 13:30:00,22.21,22.24,22.12,22.17,25418.0,22.21,22.24,22.12,22.17,25418.0
2016-02-24 14:00:00,22.18,22.56,22.16,22.55,85827.0,22.18,22.56,22.16,22.55,85827.0
2016-02-24 14:30:00,22.56,22.69,22.49,22.49,47976.0,22.56,22.69,22.49,22.49,47976.0
2016-02-24 15:00:00,22.49,22.63,22.49,22.62,51170.0,22.49,22.63,22.49,22.62,51170.0
2016-02-24 15:30:00,22.62,22.71,22.58,22.66,99231.0,22.62,22.71,22.58,22.66,99231.0
2016-02-25 09:30:00,22.98,23.45,22.94,23.0,83095.0,22.98,23.45,22.94,23.0,83095.0
2016-02-25 10:00:00,22.99,23.0,22.66,22.76,29068.0,22.99,23.0,22.66,22.76,29068.0
2016-02-25 10:30:00,22.74,22.86,22.62,22.62,29919.0,22.74,22.86,22.62,22.62,29919.0
2016-02-25 11:00:00,22.61,22.79,22.61,22.76,28977.0,22.61,22.79,22.61,22.76,28977.0
2016-02-25 11:30:00,22.76,22.78,22.68,22.72,28915.0,22.76,22.78,22.68,22.72,28915.0
2016-02-25 12:00:00,22.72,22.73,22.65,22.7,38563.0,22.72,22.73,22.65,22.7,38563.0
2016-02-25 12:30:00,22.68,22.72,22.63,22.69,33696.0,22.68,22.72,22.63,22.69,33696.0
2016-02-25 13:00:00,22.7,22.79,22.67,22.78,25654.0,22.7,22.79,22.67,22.78,25654.0
2016-02-25 13:30:00,22.79,22.93,22.76,22.93,25597.0,22.79,22.93,22.76,22.93,25597.0
2016-02-25 14:00:00,22.92,22.98,22.9,22.95,31013.0,22.92,22.98,22.9,22.95,31013.0
2016-02-25 14:30:00,22.96,22.97,22.89,22.96,31605.0,22.96,22.97,22.89,22.96,31605.0
2016-02-25 15:00:00,22.95,22.98,22.66,22.7,103671.0,22.95,22.98,22.66,22.7,103671.0
2016-02-25 15:30:00,22.71,22.99,22.71,22.97,155932.0,22.71,22.99,22.71,22.97,155932.0
2016-02-26 09:30:00,23.2,23.39,23.0,23.28,32889.0,23.2,23.39,23.0,23.28,32889.0
2016-02-26 10:00:00,23.27,23.28,23.07,23.09,23095.0,23.27,23.28,23.07,23.09,23095.0
2016-02-26 10:30:00,23.1,23.34,23.09,23.33,46730.0,23.1,23.34,23.09,23.33,46730.0
2016-02-26 11:00:00,23.32,23.35,23.26,23.26,24053.0,23.32,23.35,23.26,23.26,24053.0
2016-02-26 11:30:00,23.25,23.38,23.23,23.37,18393.0,23.25,23.38,23.23,23.37,18393.0
2016-02-26 12:00:00,23.36,23.37,23.27,23.33,16511.0,23.36,23.37,23.27,23.33,16511.0
2016-02-26 12:30:00,23.33,23.43,23.33,23.42,31080.0,23.33,23.43,23.33,23.42,31080.0
2016-02-26 13:00:00,23.42,23.55,23.42,23.48,19794.0,23.42,23.55,23.42,23.48,19794.0
2016-02-26 13:30:00,23.47,23.49,23.32,23.33,30217.0,23.47,23.49,23.32,23.33,30217.0
2016-02-26 14:00:00,23.34,23.36,23.14,23.19,51124.0,23.34,23.36,23.14,23.19,51124.0
2016-02-26 14:30:00,23.19,23.25,23.13,23.23,51928.0,23.19,23.25,23.13,23.23,51928.0
2016-02-26 15:00:00,23.23,23.49,23.22,23.45,115269.0,23.23,23.49,23.22,23.45,115269.0
2016-02-26 15:30:00,23.44,23.5,23.33,23.36,239968.0,23.44,23.5,23.33,23.36,239968.0
2016-02-29 09:30:00,23.39,23.99,23.37,23.99,56950.0,23.39,23.99,23.37,23.99,56950.0
2016-02-29 10:00:00,23.98,24.13,23.9,24.04,152963.0,23.98,24.13,23.9,24.04,152963.0
2016-02-29 10:30:00,24.04,24.21,23.95,23.98,76706.0,24.04,24.21,23.95,23.98,76706.0
2016-02-29 11:00:00,23.99,24.11,23.97,24.04,70912.0,23.99,24.11,23.97,24.04,70912.0
2016-02-29 11:30:00,24.04,24.33,24.04,24.22,57697.0,24.04,24.33,24.04,24.22,57697.0
2016-02-29 12:00:00,24.23,24.25,24.17,24.23,43551.0,24.23,24.25,24.17,24.23,43551.0
2016-02-29 12:30:00,24.23,24.27,24.17,24.26,42582.0,24.23,24.27,24.17,24.26,42582.0
2016-02-29 13:00:00,24.26,24.37,24.18,24.19,93893.0,24.26,24.37,24.18,24.19,93893.0
2016-02-29 13:30:00,24.17,24.31,24.14,24.26,112426.0,24.17,24.31,24.14,24.26,112426.0
2016-02-29 14:00:00,24.26,24.27,24.08,24.13,77599.0,24.26,24.27,24.08,24.13,77599.0
2016-02-29 14:30:00,24.12,24.29,24.12,24.25,90278.0,24.12,24.29,24.12,24.25,90278.0
2016-02-29 15:00:00,24.26,24.26,24.12,24.25,97427.0,24.26,24.26,24.12,24.25,97427.0
2016-02-29 15:30:00,24.25,24.35,24.25,24.28,245751.0,24.25,24.35,24.25,24.28,245751.0
2016-03-01 09:30:00,24.43,24.7,24.28,24.65,113342.0,24.43,24.7,24.28,24.65,113342.0
2016-03-01 10:00:00,24.68,25.18,24.61,25.04,163290.0,24.68,25.18,24.61,25.04,163290.0
2016-03-01 10:30:00,25.05,25.09,24.85,24.95,103134.0,25.05,25.09,24.85,24.95,103134.0
2016-03-01 11:00:00,24.95,24.97,24.71,24.72,109823.0,24.95,24.97,24.71,24.72,109823.0
2016-03-01 11:30:00,24.73,24.78,24.61,24.76,69539.0,24.73,24.78,24.61,24.76,69539.0
2016-03-01 12:00:00,24.75,24.79,24.46,24.46,129077.0,24.75,24.79,24.46,24.46,129077.0
2016-03-01 12:30:00,24.46,24.59,24.44,24.52,58366.0,24.46,24.59,24.44,24.52,58366.0
2016-03-01 13:00:00,24.52,24.58,24.47,24.58,41253.0,24.52,24.58,24.47,24.58,41253.0
2016-03-01 13:30:00,24.58,24.62,24.5,24.51,52908.0,24.58,24.62,24.5,24.51,52908.0
2016-03-01 14:00:00,24.51,24.67,24.5,24.66,108654.0,24.51,24.67,24.5,24.66,108654.0
2016-03-01 14:30:00,24.65,24.84,24.57,24.82,62437.0,24.65,24.84,24.57,24.82,62437.0
2016-03-01 15:00:00,24.81,25.06,24.81,25.03,200582.0,24.81,25.06,24.81,25.03,200582.0
2016-03-01 15:30:00,25.02,25.15,24.99,25.15,334590.0,25.02,25.15,24.99,25.15,334590.0
2016-03-02 09:30:00,24.33,26.46,24.09,25.11,387355.0,24.33,26.46,24.09,25.11,387355.0
2016-03-02 10:00:00,25.1,25.35,24.43,25.25,269316.0,25.1,25.35,24.43,25.25,269316.0
2016-03-02 10:30:00,25.2,25.57,24.93,25.57,79098.0,25.2,25.57,24.93,25.57,79098.0
2016-03-02 11:00:00,25.57,25.77,25.39,25.72,73232.0,25.57,25.77,25.39,25.72,73232.0
2016-03-02 11:30:00,25.71,25.77,25.35,25.56,77219.0,25.71,25.77,25.35,25.56,77219.0
2016-03-02 12:00:00,25.53,25.59,25.48,25.56,43190.0,25.53,25.59,25.48,25.56,43190.0
2016-03-02 12:30:00,25.57,25.69,25.54,25.64,52935.0,25.57,25.69,25.54,25.64,52935.0
2016-03-02 13:00:00,25.63,25.75,25.61,25.73,37736.0,25.63,25.75,25.61,25.73,37736.0
2016-03-02 13:30:00,25.73,25.83,25.41,25.41,55422.0,25.73,25.83,25.41,25.41,55422.0
2016-03-02 14:00:00,25.4,25.52,25.26,25.51,61854.0,25.4,25.52,25.26,25.51,61854.0
2016-03-02 14:30:00,25.51,25.68,25.48,25.57,69966.0,25.51,25.68,25.48,25.57,69966.0
2016-03-02 15:00:00,25.56,25.79,25.5,25.74,97580.0,25.56,25.79,25.5,25.74,97580.0
2016-03-02 15:30:00,25.75,25.84,25.63,25.75,223410.0,25.75,25.84,25.63,25.75,223410.0
2016-03-03 09:30:00,25.77,25.84,25.38,25.68,108424.0,25.77,25.84,25.38,25.68,108424.0
2016-03-03 10:00:00,25.7,25.7,25.43,25.52,54211.0,25.7,25.7,25.43,25.52,54211.0
2016-03-03 10:30:00,25.55,25.61,25.44,25.51,103856.0,25.55,25.61,25.44,25.51,103856.0
2016-03-03 11:00:00,25.51,25.67,25.48,25.49,90375.0,25.51,25.67,25.48,25.49,90375.0
2016-03-03 11:30:00,25.47,25.56,25.47,25.54,47220.0,25.47,25.56,25.47,25.54,47220.0
2016-03-03 12:00:00,25.55,25.61,25.49,25.52,38086.0,25.55,25.61,25.49,25.52,38086.0
2016-03-03 12:30:00,25.53,25.56,25.5,25.53,26686.0,25.53,25.56,25.5,25.53,26686.0
2016-03-03 13:00:00,25.54,25.66,25.54,25.62,41192.0,25.54,25.66,25.54,25.62,41192.0
2016-03-03 13:30:00,25.62,25.71,25.59,25.71,47122.0,25.62,25.71,25.59,25.71,47122.0
2016-03-03 14:00:00,25.71,25.72,25.58,25.64,55210.0,25.71,25.72,25.58,25.64,55210.0
2016-03-03 14:30:00,25.64,25.71,25.64,25.64,51017.0,25.64,25.71,25.64,25.64,51017.0
2016-03-03 15:00:00,25.65,25.72,25.58,25.6,52103.0,25.65,25.72,25.58,25.6,52103.0
2016-03-03 15:30:00,25.61,25.75,25.59,25.7,119801.0,25.61,25.75,25.59,25.7,119801.0
2016-03-04 09:30:00,25.8,26.18,25.49,26.16,68673.0,25.8,26.18,25.49,26.16,68673.0
2016-03-04 10:00:00,26.14,26.52,26.02,26.52,74097.0,26.14,26.52,26.02,26.52,74097.0
2016-03-04 10:30:00,26.51,26.94,26.51,26.87,117236.0,26.51,26.94,26.51,26.87,117236.0
2016-03-04 11:00:00,26.87,27.27,26.84,27.26,223116.0,26.87,27.27,26.84,27.26,223116.0
2016-03-04 11:30:00,27.26,27.36,27.21,27.23,236260.0,27.26,27.36,27.21,27.23,236260.0
2016-03-04 12:00:00,27.24,27.31,27.08,27.09,113054.0,27.24,27.31,27.08,27.09,113054.0
2016-03-04 12:30:00,27.08,27.13,26.94,26.95,126495.0,27.08,27.13,26.94,26.95,126495.0
2016-03-04 13:00:00,26.96,27.0,26.76,26.98,51531.0,26.96,27.0,26.76,26.98,51531.0
2016-03-04 13:30:00,26.98,26.98,26.68,26.69,65197.0,26.98,26.98,26.68,26.69,65197.0
2016-03-04 14:00:00,26.69,26.79,26.52,26.64,69752.0,26.69,26.79,26.52,26.64,69752.0
2016-03-04 14:30:00,26.64,26.72,26.5,26.58,85920.0,26.64,26.72,26.5,26.58,85920.0
2016-03-04 15:00:00,26.58,26.78,26.52,26.73,122672.0,26.58,26.78,26.52,26.73,122672.0
2016-03-04 15:30:00,26.73,26.8,26.69,26.72,259468.0,26.73,26.8,26.69,26.72,259468.0
2016-03-07 09:30:00,26.5,26.97,26.34,26.8,102271.0,26.5,26.97,26.34,26.8,102271.0
2016-03-07 10:00:00,26.76,27.08,26.67,26.9,98802.0,26.76,27.08,26.67,26.9,98802.0
2016-03-07 10:30:00,26.88,27.21,26.88,27.2,60818.0,26.88,27.21,26.88,27.2,60818.0
2016-03-07 11:00:00,27.2,27.57,27.19,27.39,78142.0,27.2,27.57,27.19,27.39,78142.0
2016-03-07 11:30:00,27.38,27.53,27.33,27.33,54222.0,27.38,27.53,27.33,27.33,54222.0
2016-03-07 12:00:00,27.31,27.56,27.28,27.56,69267.0,27.31,27.56,27.28,27.56,69267.0
2016-03-07 12:30:00,27.57,27.58,27.38,27.4,46132.0,27.57,27.58,27.38,27.4,46132.0
2016-03-07 13:00:00,27.4,27.43,27.22,27.23,32868.0,27.4,27.43,27.22,27.23,32868.0
2016-03-07 13:30:00,27.21,27.22,27.15,27.17,39163.0,27.21,27.22,27.15,27.17,39163.0
2016-03-07 14:00:00,27.16,27.3,27.16,27.26,73753.0,27.16,27.3,27.16,27.26,73753.0
2016-03-07 14:30:00,27.26,27.32,27.16,27.27,68316.0,27.26,27.32,27.16,27.27,68316.0
2016-03-07 15:00:00,27.28,27.28,27.05,27.16,83198.0,27.28,27.28,27.05,27.16,83198.0
2016-03-07 15:30:00,27.16,27.35,27.16,27.33,220195.0,27.16,27.35,27.16,27.33,220195.0
2016-03-08 09:30:00,27.16,27.36,27.03,27.22,55401.0,27.16,27.36,27.03,27.22,55401.0
2016-03-08 10:00:00,27.18,27.19,26.87,26.88,34213.0,27.18,27.19,26.87,26.88,34213.0
2016-03-08 10:30:00,26.86,26.96,26.79,26.9,32528.0,26.86,26.96,26.79,26.9,32528.0
2016-03-08 11:00:00,26.92,27.17,26.91,27.08,28004.0,26.92,27.17,26.91,27.08,28004.0
2016-03-08 11:30:00,27.1,27.13,26.98,27.03,34320.0,27.1,27.13,26.98,27.03,34320.0
2016-03-08 12:00:00,27.04,27.23,27.0,27.16,25961.0,27.04,27.23,27.0,27.16,25961.0
2016-03-08 12:30:00,27.17,27.32,27.12,27.31,74583.0,27.17,27.32,27.12,27.31,74583.0
2016-03-08 13:00:00,27.28,27.32,27.25,27.32,54194.0,27.28,27.32,27.25,27.32,54194.0
2016-03-08 13:30:00,27.32,27.32,27.28,27.29,51677.0,27.32,27.32,27.28,27.29,51677.0
2016-03-08 14:00:00,27.29,27.3,27.02,27.03,54471.0,27.29,27.3,27.02,27.03,54471.0
2016-03-08 14:30:00,27.04,27.25,26.83,26.89,51588.0,27.04,27.25,26.83,26.89,51588.0
2016-03-08 15:00:00,26.89,26.92,26.68,26.68,46429.0,26.89,26.92,26.68,26.68,46429.0
2016-03-08 15:30:00,26.69,26.8,26.57,26.64,108083.0,26.69,26.8,26.57,26.64,108083.0
2016-03-09 09:30:00,26.77,26.98,26.61,26.79,25241.0,26.77,26.98,26.61,26.79,25241.0
2016-03-09 10:00:00,26.74,26.94,26.69,26.93,36214.0,26.74,26.94,26.69,26.93,36214.0
2016-03-09 10:30:00,26.93,27.03,26.71,26.74,41629.0,26.93,27.03,26.71,26.74,41629.0
2016-03-09 11:00:00,26.75,26.8,26.71,26.77,31898.0,26.75,26.8,26.71,26.77,31898.0
2016-03-09 11:30:00,26.76,26.89,26.71,26.89,25183.0,26.76,26.89,26.71,26.89,25183.0
2016-03-09 12:00:00,26.88,26.93,26.8,26.93,30693.0,26.88,26.93,26.8,26.93,30693.0
2016-03-09 12:30:00,26.95,27.0,26.89,26.92,16382.0,26.95,27.0,26.89,26.92,16382.0
2016-03-09 13:00:00,26.9,26.9,26.8,26.85,17989.0,26.9,26.9,26.8,26.85,17989.0
2016-03-09 13:30:00,26.86,26.9,26.82,26.86,33546.0,26.86,26.9,26.82,26.86,33546.0
2016-03-09 14:00:00,26.85,26.89,26.84,26.87,39360.0,26.85,26.89,26.84,26.87,39360.0
2016-03-09 14:30:00,26.87,27.01,26.82,27.0,40929.0,26.87,27.01,26.82,27.0,40929.0
2016-03-09 15:00:00,26.99,27.0,26.84,26.89,43387.0,26.99,27.0,26.84,26.89,43387.0
2016-03-09 15:30:00,26.88,26.94,26.85,26.91,114353.0,26.88,26.94,26.85,26.91,114353.0
2016-03-10 09:30:00,26.75,26.81,26.49,26.62,195699.0,26.75,26.81,26.49,26.62,195699.0
2016-03-10 10:00:00,26.62,26.73,26.48,26.5,74320.0,26.62,26.73,26.48,26.5,74320.0
2016-03-10 10:30:00,26.5,26.57,26.37,26.39,72682.0,26.5,26.57,26.37,26.39,72682.0
2016-03-10 11:00:00,26.39,26.44,26.2,26.24,43286.0,26.39,26.44,26.2,26.24,43286.0
2016-03-10 11:30:00,26.26,26.4,26.17,26.3,56410.0,26.26,26.4,26.17,26.3,56410.0
2016-03-10 12:00:00,26.28,26.33,26.16,26.24,44735.0,26.28,26.33,26.16,26.24,44735.0
2016-03-10 12:30:00,26.24,26.3,26.0,26.02,70212.0,26.24,26.3,26.0,26.02,70212.0
2016-03-10 13:00:00,26.04,26.16,26.0,26.13,56042.0,26.04,26.16,26.0,26.13,56042.0
2016-03-10 13:30:00,26.12,26.25,26.1,26.17,42638.0,26.12,26.25,26.1,26.17,42638.0
2016-03-10 14:00:00,26.19,26.3,26.1,26.23,40347.0,26.19,26.3,26.1,26.23,40347.0
2016-03-10 14:30:00,26.22,26.37,26.18,26.21,40762.0,26.22,26.37,26.18,26.21,40762.0
2016-03-10 15:00:00,26.21,26.35,26.13,26.29,94255.0,26.21,26.35,26.13,26.29,94255.0
2016-03-10 15:30:00,26.3,26.32,26.04,26.1,240261.0,26.3,26.32,26.04,26.1,240261.0
2016-03-11 09:30:00,26.33,26.43,26.12,26.3,33232.0,26.33,26.43,26.12,26.3,33232.0
2016-03-11 10:00:00,26.31,26.31,26.0,26.14,46659.0,26.31,26.31,26.0,26.14,46659.0
2016-03-11 10:30:00,26.15,26.5,26.15,26.49,72931.0,26.15,26.5,26.15,26.49,72931.0
2016-03-11 11:00:00,26.48,26.7,26.42,26.62,49195.0,26.48,26.7,26.42,26.62,49195.0
2016-03-11 11:30:00,26.62,26.68,26.55,26.57,45356.0,26.62,26.68,26.55,26.57,45356.0
2016-03-11 12:00:00,26.57,26.69,26.51,26.68,38482.0,26.57,26.69,26.51,26.68,38482.0
2016-03-11 12:30:00,26.67,26.76,26.62,26.63,43793.0,26.67,26.76,26.62,26.63,43793.0
2016-03-11 13:00:00,26.63,26.71,26.6,26.69,32993.0,26.63,26.71,26.6,26.69,32993.0
2016-03-11 13:30:00,26.69,26.69,26.52,26.59,73602.0,26.69,26.69,26.52,26.59,73602.0
2016-03-11 14:00:00,26.59,26.69,26.57,26.64,52584.0,26.59,26.69,26.57,26.64,52584.0
2016-03-11 14:30:00,26.64,26.73,26.59,26.72,53028.0,26.64,26.73,26.59,26.72,53028.0
2016-03-11 15:00:00,26.71,26.86,26.7,26.79,89032.0,26.71,26.86,26.7,26.79,89032.0
2016-03-11 15:30:00,26.8,26.84,26.67,26.71,246222.0,26.8,26.84,26.67,26.71,246222.0
2016-03-14 09:30:00,26.6,26.66,26.14,26.15,44182.0,26.6,26.66,26.14,26.15,44182.0
2016-03-14 10:00:00,26.17,26.28,26.0,26.2,90321.0,26.17,26.28,26.0,26.2,90321.0
2016-03-14 10:30:00,26.21,26.57,26.2,26.23,55167.0,26.21,26.57,26.2,26.23,55167.0
2016-03-14 11:00:00,26.2,26.25,26.1,26.18,48331.0,26.2,26.25,26.1,26.18,48331.0
2016-03-14 11:30:00,26.18,26.28,26.11,26.19,39599.0,26.18,26.28,26.11,26.19,39599.0
2016-03-14 12:00:00,26.19,26.5,26.19,26.32,115981.0,26.19,26.5,26.19,26.32,115981.0
2016-03-14 12:30:00,26.33,26.47,26.33,26.46,19618.0,26.33,26.47,26.33,26.46,19618.0
2016-03-14 13:00:00,26.46,26.69,26.4,26.65,31595.0,26.46,26.69,26.4,26.65,31595.0
2016-03-14 13:30:00,26.67,26.73,26.55,26.62,18904.0,26.67,26.73,26.55,26.62,18904.0
2016-03-14 14:00:00,26.62,26.72,26.53,26.67,24558.0,26.62,26.72,26.53,26.67,24558.0
2016-03-14 14:30:00,26.7,26.77,26.66,26.67,19894.0,26.7,26.77,26.66,26.67,19894.0
2016-03-14 15:00:00,26.68,26.74,26.66,26.71,28887.0,26.68,26.74,26.66,26.71,28887.0
2016-03-14 15:30:00,26.71,26.71,26.61,26.61,83188.0,26.71,26.71,26.61,26.61,83188.0
2016-03-15 09:30:00,26.39,26.39,25.81,25.9,91295.0,26.39,26.39,25.81,25.9,91295.0
2016-03-15 10:00:00,25.88,25.91,25.64,25.76,70233.0,25.88,25.91,25.64,25.76,70233.0
2016-03-15 10:30:00,25.76,25.85,25.5,25.58,58258.0,25.76,25.85,25.5,25.58,58258.0
2016-03-15 11:00:00,25.57,25.7,25.51,25.57,42884.0,25.57,25.7,25.51,25.57,42884.0
2016-03-15 11:30:00,25.58,25.59,25.43,25.47,51208.0,25.58,25.59,25.43,25.47,51208.0
2016-03-15 12:00:00,25.47,25.53,25.41,25.46,33060.0,25.47,25.53,25.41,25.46,33060.0
2016-03-15 12:30:00,25.46,25.51,25.35,25.41,26756.0,25.46,25.51,25.35,25.41,26756.0
2016-03-15 13:00:00,25.41,25.43,25.31,25.39,30781.0,25.41,25.43,25.31,25.39,30781.0
2016-03-15 13:30:00,25.38,25.41,25.29,25.38,41624.0,25.38,25.41,25.29,25.38,41624.0
2016-03-15 14:00:00,25.38,25.48,25.2,25.36,76036.0,25.38,25.48,25.2,25.36,76036.0
2016-03-15 14:30:00,25.36,25.38,25.14,25.21,80540.0,25.36,25.38,25.14,25.21,80540.0
2016-03-15 15:00:00,25.2,25.36,25.14,25.33,85363.0,25.2,25.36,25.14,25.33,85363.0
2016-03-15 15:30:00,25.32,25.34,25.16,25.27,179570.0,25.32,25.34,25.16,25.27,179570.0
2016-03-16 09:30:00,25.24,25.64,24.95,25.47,37535.0,25.24,25.64,24.95,25.47,37535.0
2016-03-16 10:00:00,25.41,25.68,25.41,25.57,62780.0,25.41,25.68,25.41,25.57,62780.0
2016-03-16 10:30:00,25.57,25.69,25.36,25.49,40757.0,25.57,25.69,25.36,25.49,40757.0
2016-03-16 11:00:00,25.5,25.55,25.1,25.18,76235.0,25.5,25.55,25.1,25.18,76235.0
2016-03-16 11:30:00,25.19,25.19,24.95,24.97,42261.0,25.19,25.19,24.95,24.97,42261.0
2016-03-16 12:00:00,24.96,25.21,24.96,25.03,41839.0,24.96,25.21,24.96,25.03,41839.0
2016-03-16 12:30:00,25.03,25.09,24.94,25.02,48275.0,25.03,25.09,24.94,25.02,48275.0
2016-03-16 13:00:00,25.01,25.1,24.95,24.97,35311.0,25.01,25.1,24.95,24.97,35311.0
2016-03-16 13:30:00,24.95,25.13,24.91,25.09,35676.0,24.95,25.13,24.91,25.09,35676.0
2016-03-16 14:00:00,25.07,25.24,24.9,25.21,45764.0,25.07,25.24,24.9,25.21,45764.0
2016-03-16 14:30:00,25.22,25.43,25.14,25.25,55127.0,25.22,25.43,25.14,25.25,55127.0
2016-03-16 15:00:00,25.24,25.42,25.17,25.32,74751.0,25.24,25.42,25.17,25.32,74751.0
2016-03-16 15:30:00,25.33,25.39,25.27,25.31,141700.0,25.33,25.39,25.27,25.31,141700.0
2016-03-17 09:30:00,25.36,25.41,25.01,25.03,23980.0,25.36,25.41,25.01,25.03,23980.0
2016-03-17 10:00:00,25.05,25.1,24.81,24.88,32973.0,25.05,25.1,24.81,24.88,32973.0
2016-03-17 10:30:00,24.87,25.01,24.83,25.01,25483.0,24.87,25.01,24.83,25.01,25483.0
2016-03-17 11:00:00,25.0,25.0,24.74,24.78,29539.0,25.0,25.0,24.74,24.78,29539.0
2016-03-17 11:30:00,24.8,24.81,24.69,24.75,25600.0,24.8,24.81,24.69,24.75,25600.0
2016-03-17 12:00:00,24.74,24.99,24.7,24.98,33459.0,24.74,24.99,24.7,24.98,33459.0
2016-03-17 12:30:00,24.97,25.28,24.93,25.28,38341.0,24.97,25.28,24.93,25.28,38341.0
2016-03-17 13:00:00,25.27,25.34,25.11,25.31,37292.0,25.27,25.34,25.11,25.31,37292.0
2016-03-17 13:30:00,25.3,25.41,25.28,25.36,25959.0,25.3,25.41,25.28,25.36,25959.0
2016-03-17 14:00:00,25.35,25.46,25.29,25.3,29831.0,25.35,25.46,25.29,25.3,29831.0
2016-03-17 14:30:00,25.29,25.42,25.27,25.36,31686.0,25.29,25.42,25.27,25.36,31686.0
2016-03-17 15:00:00,25.36,25.47,25.32,25.47,42864.0,25.36,25.47,25.32,25.47,42864.0
2016-03-17 15:30:00,25.46,25.49,25.31,25.32,118076.0,25.46,25.49,25.31,25.32,118076.0
2016-03-18 09:30:00,25.38,25.72,25.17,25.4,39525.0,25.38,25.72,25.17,25.4,39525.0
2016-03-18 10:00:00,25.4,25.61,25.36,25.53,26867.0,25.4,25.61,25.36,25.53,26867.0
2016-03-18 10:30:00,25.55,25.68,25.52,25.58,24721.0,25.55,25.68,25.52,25.58,24721.0
2016-03-18 11:00:00,25.58,25.65,25.46,25.49,61684.0,25.58,25.65,25.46,25.49,61684.0
2016-03-18 11:30:00,25.49,25.7,25.47,25.69,51639.0,25.49,25.7,25.47,25.69,51639.0
2016-03-18 12:00:00,25.7,25.82,25.69,25.7,34356.0,25.7,25.82,25.69,25.7,34356.0
2016-03-18 12:30:00,25.69,25.76,25.63,25.76,24333.0,25.69,25.76,25.63,25.76,24333.0
2016-03-18 13:00:00,25.78,25.78,25.59,25.65,18371.0,25.78,25.78,25.59,25.65,18371.0
2016-03-18 13:30:00,25.66,25.76,25.56,25.7,20722.0,25.66,25.76,25.56,25.7,20722.0
2016-03-18 14:00:00,25.71,25.72,25.59,25.64,35513.0,25.71,25.72,25.59,25.64,35513.0
2016-03-18 14:30:00,25.63,25.73,25.63,25.66,29958.0,25.63,25.73,25.63,25.66,29958.0
2016-03-18 15:00:00,25.66,25.81,25.66,25.75,51654.0,25.66,25.81,25.66,25.75,51654.0
2016-03-18 15:30:00,25.75,25.88,25.69,25.83,180720.0,25.75,25.88,25.69,25.83,180720.0
2016-03-21 09:30:00,25.74,25.94,25.66,25.88,30747.0,25.74,25.94,25.66,25.88,30747.0
2016-03-21 10:00:00,25.85,25.87,25.58,25.78,34036.0,25.85,25.87,25.58,25.78,34036.0
2016-03-21 10:30:00,25.77,25.81,25.61,25.61,26170.0,25.77,25.81,25.61,25.61,26170.0
2016-03-21 11:00:00,25.61,25.75,25.57,25.69,25106.0,25.61,25.75,25.57,25.69,25106.0
2016-03-21 11:30:00,25.67,25.73,25.55,25.58,24615.0,25.67,25.73,25.55,25.58,24615.0
2016-03-21 12:00:00,25.58,25.58,25.45,25.5,33046.0,25.58,25.58,25.45,25.5,33046.0
2016-03-21 12:30:00,25.5,25.54,25.42,25.52,94394.0,25.5,25.54,25.42,25.52,94394.0
2016-03-21 13:00:00,25.52,25.64,25.51,25.56,31460.0,25.52,25.64,25.51,25.56,31460.0
2016-03-21 13:30:00,25.58,25.59,25.49,25.57,49178.0,25.58,25.59,25.49,25.57,49178.0
2016-03-21 14:00:00,25.55,25.73,25.55,25.71,36027.0,25.55,25.73,25.55,25.71,36027.0
2016-03-21 14:30:00,25.71,25.75,25.59,25.61,44341.0,25.71,25.75,25.59,25.61,44341.0
2016-03-21 15:00:00,25.61,25.64,25.54,25.58,97632.0,25.61,25.64,25.54,25.58,97632.0
2016-03-21 15:30:00,25.59,25.59,25.49,25.54,122523.0,25.59,25.59,25.49,25.54,122523.0
2016-03-22 09:30:00,25.38,25.54,25.24,25.46,40103.0,25.38,25.54,25.24,25.46,40103.0
2016-03-22 10:00:00,25.46,25.55,25.3,25.38,56595.0,25.46,25.55,25.3,25.38,56595.0
2016-03-22 10:30:00,25.39,25.47,25.34,25.41,47260.0,25.39,25.47,25.34,25.41,47260.0
2016-03-22 11:00:00,25.41,25.64,25.39,25.58,31551.0,25.41,25.64,25.39,25.58,31551.0
2016-03-22 11:30:00,25.59,25.68,25.5,25.51,24805.0,25.59,25.68,25.5,25.51,24805.0
2016-03-22 12:00:00,25.51,25.61,25.51,25.6,27416.0,25.51,25.61,25.51,25.6,27416.0
2016-03-22 12:30:00,25.58,25.77,25.57,25.74,115513.0,25.58,25.77,25.57,25.74,115513.0
2016-03-22 13:00:00,25.72,25.75,25.68,25.75,19859.0,25.72,25.75,25.68,25.75,19859.0
2016-03-22 13:30:00,25.76,25.85,25.69,25.69,34814.0,25.76,25.85,25.69,25.69,34814.0
2016-03-22 14:00:00,25.7,25.75,25.64,25.73,39832.0,25.7,25.75,25.64,25.73,39832.0
2016-03-22 14:30:00,25.74,25.76,25.6,25.61,89471.0,25.74,25.76,25.6,25.61,89471.0
2016-03-22 15:00:00,25.6,25.72,25.57,25.65,33545.0,25.6,25.72,25.57,25.65,33545.0
2016-03-22 15:30:00,25.65,25.69,25.59,25.67,98714.0,25.65,25.69,25.59,25.67,98714.0
2016-03-23 09:30:00,25.69,25.69,25.3,25.36,33048.0,25.69,25.69,25.3,25.36,33048.0
2016-03-23 10:00:00,25.33,25.33,25.04,25.09,47625.0,25.33,25.33,25.04,25.09,47625.0
2016-03-23 10:30:00,25.05,25.09,24.77,24.83,67644.0,25.05,25.09,24.77,24.83,67644.0
2016-03-23 11:00:00,24.81,25.09,24.73,24.74,75806.0,24.81,25.09,24.73,24.74,75806.0
2016-03-23 11:30:00,24.73,24.96,24.71,24.77,52731.0,24.73,24.96,24.71,24.77,52731.0
2016-03-23 12:00:00,24.77,24.96,24.77,24.88,27112.0,24.77,24.96,24.77,24.88,27112.0
2016-03-23 12:30:00,24.88,24.97,24.81,24.91,29495.0,24.88,24.97,24.81,24.91,29495.0
2016-03-23 13:00:00,24.9,24.93,24.81,24.85,28000.0,24.9,24.93,24.81,24.85,28000.0
2016-03-23 13:30:00,24.86,24.86,24.69,24.69,36236.0,24.86,24.86,24.69,24.69,36236.0
2016-03-23 14:00:00,24.7,24.78,24.66,24.69,56421.0,24.7,24.78,24.66,24.69,56421.0
2016-03-23 14:30:00,24.69,24.78,24.58,24.59,44833.0,24.69,24.78,24.58,24.59,44833.0
2016-03-23 15:00:00,24.59,24.67,24.56,24.58,95016.0,24.59,24.67,24.56,24.58,95016.0
2016-03-23 15:30:00,24.58,24.61,24.49,24.53,183768.0,24.58,24.61,24.49,24.53,183768.0
2016-03-24 09:30:00,24.41,24.5,24.07,24.42,34826.0,24.41,24.5,24.07,24.42,34826.0
2016-03-24 10:00:00,24.43,24.56,24.3,24.32,53097.0,24.43,24.56,24.3,24.32,53097.0
2016-03-24 10:30:00,24.33,24.66,24.3,24.53,40716.0,24.33,24.66,24.3,24.53,40716.0
2016-03-24 11:00:00,24.55,24.69,24.29,24.3,45989.0,24.55,24.69,24.29,24.3,45989.0
2016-03-24 11:30:00,24.3,24.35,24.18,24.26,56273.0,24.3,24.35,24.18,24.26,56273.0
2016-03-24 12:00:00,24.26,24.48,24.18,24.24,34374.0,24.26,24.48,24.18,24.24,34374.0
2016-03-24 12:30:00,24.22,24.37,24.21,24.36,40469.0,24.22,24.37,24.21,24.36,40469.0
2016-03-24 13:00:00,24.35,24.39,24.26,24.36,43598.0,24.35,24.39,24.26,24.36,43598.0
2016-03-24 13:30:00,24.35,24.43,24.29,24.32,48246.0,24.35,24.43,24.29,24.32,48246.0
2016-03-24 14:00:00,24.33,24.62,24.33,24.61,52572.0,24.33,24.62,24.33,24.61,52572.0
2016-03-24 14:30:00,24.6,24.62,24.43,24.49,39849.0,24.6,24.62,24.43,24.49,39849.0
2016-03-24 15:00:00,24.49,24.64,24.47,24.64,47241.0,24.49,24.64,24.47,24.64,47241.0
2016-03-24 15:30:00,24.64,24.69,24.54,24.69,124700.0,24.64,24.69,24.54,24.69,124700.0
2016-03-28 09:30:00,24.78,24.89,24.04,24.13,73051.0,24.78,24.89,24.04,24.13,73051.0
2016-03-28 10:00:00,24.13,24.32,24.11,24.14,52673.0,24.13,24.32,24.11,24.14,52673.0
2016-03-28 10:30:00,24.13,24.18,23.93,24.08,49142.0,24.13,24.18,23.93,24.08,49142.0
2016-03-28 11:00:00,24.1,24.3,23.94,24.27,38773.0,24.1,24.3,23.94,24.27,38773.0
2016-03-28 11:30:00,24.29,24.32,24.24,24.3,38763.0,24.29,24.32,24.24,24.3,38763.0
2016-03-28 12:00:00,24.28,24.31,24.23,24.26,31639.0,24.28,24.31,24.23,24.26,31639.0
2016-03-28 12:30:00,24.28,24.35,24.25,24.3,49908.0,24.28,24.35,24.25,24.3,49908.0
2016-03-28 13:00:00,24.29,24.34,24.25,24.29,44432.0,24.29,24.34,24.25,24.29,44432.0
2016-03-28 13:30:00,24.3,24.34,24.28,24.31,60634.0,24.3,24.34,24.28,24.31,60634.0
2016-03-28 14:00:00,24.31,24.36,24.31,24.33,70777.0,24.31,24.36,24.31,24.33,70777.0
2016-03-28 14:30:00,24.33,24.36,24.25,24.3,65754.0,24.33,24.36,24.25,24.3,65754.0
2016-03-28 15:00:00,24.3,24.35,24.26,24.31,89445.0,24.3,24.35,24.26,24.31,89445.0
2016-03-28 15:30:00,24.3,24.31,24.16,24.19,268165.0,24.3,24.31,24.16,24.19,268165.0
2016-03-29 09:30:00,24.18,24.18,23.88,24.07,31810.0,24.18,24.18,23.88,24.07,31810.0
2016-03-29 10:00:00,24.08,24.18,24.05,24.1,31655.0,24.08,24.18,24.05,24.1,31655.0
2016-03-29 10:30:00,24.09,24.14,24.01,24.04,50994.0,24.09,24.14,24.01,24.04,50994.0
2016-03-29 11:00:00,24.05,24.15,23.99,24.14,77274.0,24.05,24.15,23.99,24.14,77274.0
2016-03-29 11:30:00,24.13,24.39,24.12,24.3,85197.0,24.13,24.39,24.12,24.3,85197.0
2016-03-29 12:00:00,24.3,24.39,24.27,24.38,49376.0,24.3,24.39,24.27,24.38,49376.0
2016-03-29 12:30:00,24.38,24.53,24.36,24.43,52758.0,24.38,24.53,24.36,24.43,52758.0
2016-03-29 13:00:00,24.42,24.51,24.37,24.49,59165.0,24.42,24.51,24.37,24.49,59165.0
2016-03-29 13:30:00,24.49,24.62,24.44,24.54,51991.0,24.49,24.62,24.44,24.54,51991.0
2016-03-29 14:00:00,24.54,24.72,24.53,24.72,110368.0,24.54,24.72,24.53,24.72,110368.0
2016-03-29 14:30:00,24.72,24.85,24.7,24.81,54468.0,24.72,24.85,24.7,24.81,54468.0
2016-03-29 15:00:00,24.8,24.81,24.75,24.8,67598.0,24.8,24.81,24.75,24.8,67598.0
2016-03-29 15:30:00,24.8,24.85,24.72,24.83,264080.0,24.8,24.85,24.72,24.83,264080.0
2016-03-30 09:30:00,25.0,25.37,24.98,25.15,48961.0,25.0,25.37,24.98,25.15,48961.0
2016-03-30 10:00:00,25.17,25.2,25.01,25.06,49443.0,25.17,25.2,25.01,25.06,49443.0
2016-03-30 10:30:00,25.08,25.27,24.79,24.8,124879.0,25.08,25.27,24.79,24.8,124879.0
2016-03-30 11:00:00,24.8,24.94,24.62,24.71,40119.0,24.8,24.94,24.62,24.71,40119.0
2016-03-30 11:30:00,24.68,24.9,24.61,24.88,104196.0,24.68,24.9,24.61,24.88,104196.0
2016-03-30 12:00:00,24.89,25.03,24.75,24.84,158479.0,24.89,25.03,24.75,24.84,158479.0
2016-03-30 12:30:00,24.82,25.09,24.79,25.05,148152.0,24.82,25.09,24.79,25.05,148152.0
2016-03-30 13:00:00,25.05,25.09,24.9,24.9,52233.0,25.05,25.09,24.9,24.9,52233.0
2016-03-30 13:30:00,24.9,25.0,24.87,24.91,54281.0,24.9,25.0,24.87,24.91,54281.0
2016-03-30 14:00:00,24.91,24.99,24.87,24.97,46668.0,24.91,24.99,24.87,24.97,46668.0
2016-03-30 14:30:00,24.97,25.08,24.9,25.02,38599.0,24.97,25.08,24.9,25.02,38599.0
2016-03-30 15:00:00,25.02,25.08,24.95,24.96,68754.0,25.02,25.08,24.95,24.96,68754.0
2016-03-30 15:30:00,24.97,24.98,24.89,24.95,177865.0,24.97,24.98,24.89,24.95,177865.0
2016-03-31 09:30:00,24.99,25.12,24.77,24.82,68115.0,24.99,25.12,24.77,24.82,68115.0
2016-03-31 10:00:00,24.86,24.9,24.79,24.83,43890.0,24.86,24.9,24.79,24.83,43890.0
2016-03-31 10:30:00,24.78,25.01,24.72,24.95,49622.0,24.78,25.01,24.72,24.95,49622.0
2016-03-31 11:00:00,24.95,25.07,24.89,24.94,70182.0,24.95,25.07,24.89,24.94,70182.0
2016-03-31 11:30:00,24.94,25.01,24.9,24.98,53034.0,24.94,25.01,24.9,24.98,53034.0
2016-03-31 12:00:00,24.99,25.02,24.94,24.99,97235.0,24.99,25.02,24.94,24.99,97235.0
2016-03-31 12:30:00,24.99,25.05,24.95,25.0,250611.0,24.99,25.05,24.95,25.0,250611.0
2016-03-31 13:00:00,25.0,25.17,24.99,25.05,186466.0,25.0,25.17,24.99,25.05,186466.0
2016-03-31 13:30:00,25.06,25.06,24.91,24.91,59319.0,25.06,25.06,24.91,24.91,59319.0
2016-03-31 14:00:00,24.92,25.05,24.89,24.95,39410.0,24.92,25.05,24.89,24.95,39410.0
2016-03-31 14:30:00,24.95,25.08,24.94,25.07,130353.0,24.95,25.08,24.94,25.07,130353.0
2016-03-31 15:00:00,25.06,25.09,25.03,25.06,73753.0,25.06,25.09,25.03,25.06,73753.0
2016-03-31 15:30:00,25.06,25.16,24.98,25.03,261000.0,25.06,25.16,24.98,25.03,261000.0
2016-04-01 09:30:00,24.85,24.87,24.6,24.84,86170.0,24.85,24.87,24.6,24.84,86170.0
2016-04-01 10:00:00,24.85,24.91,24.69,24.84,84788.0,24.85,24.91,24.69,24.84,84788.0
2016-04-01 10:30:00,24.86,25.08,24.8,25.07,84101.0,24.86,25.08,24.8,25.07,84101.0
2016-04-01 11:00:00,25.08,25.14,24.96,25.02,69068.0,25.08,25.14,24.96,25.02,69068.0
2016-04-01 11:30:00,25.03,25.06,24.88,24.94,49500.0,25.03,25.06,24.88,24.94,49500.0
2016-04-01 12:00:00,24.93,24.99,24.87,24.93,43091.0,24.93,24.99,24.87,24.93,43091.0
2016-04-01 12:30:00,24.9,24.91,24.8,24.86,27330.0,24.9,24.91,24.8,24.86,27330.0
2016-04-01 13:00:00,24.85,24.98,24.83,24.94,42828.0,24.85,24.98,24.83,24.94,42828.0
2016-04-01 13:30:00,24.95,25.1,24.92,25.03,63016.0,24.95,25.1,24.92,25.03,63016.0
2016-04-01 14:00:00,25.03,25.06,24.96,24.97,54276.0,25.03,25.06,24.96,24.97,54276.0
2016-04-01 14:30:00,24.98,25.08,24.97,24.98,61324.0,24.98,25.08,24.97,24.98,61324.0
2016-04-01 15:00:00,24.99,25.02,24.94,24.95,110308.0,24.99,25.02,24.94,24.95,110308.0
2016-04-01 15:30:00,24.95,25.0,24.93,24.94,209274.0,24.95,25.0,24.93,24.94,209274.0
2016-04-04 09:30:00,25.04,25.38,25.03,25.18,87791.0,25.04,25.38,25.03,25.18,87791.0
2016-04-04 10:00:00,25.23,25.35,25.18,25.22,60818.0,25.23,25.35,25.18,25.22,60818.0
2016-04-04 10:30:00,25.2,25.31,25.1,25.13,43784.0,25.2,25.31,25.1,25.13,43784.0
2016-04-04 11:00:00,25.14,25.26,25.11,25.26,27714.0,25.14,25.26,25.11,25.26,27714.0
2016-04-04 11:30:00,25.26,25.33,25.19,25.3,65472.0,25.26,25.33,25.19,25.3,65472.0
2016-04-04 12:00:00,25.31,25.47,25.28,25.42,37553.0,25.31,25.47,25.28,25.42,37553.0
2016-04-04 12:30:00,25.42,25.53,25.38,25.5,33710.0,25.42,25.53,25.38,25.5,33710.0
2016-04-04 13:00:00,25.5,25.54,25.42,25.46,30886.0,25.5,25.54,25.42,25.46,30886.0
2016-04-04 13:30:00,25.46,25.55,25.43,25.47,63513.0,25.46,25.55,25.43,25.47,63513.0
2016-04-04 14:00:00,25.46,25.5,25.36,25.41,51690.0,25.46,25.5,25.36,25.41,51690.0
2016-04-04 14:30:00,25.41,25.45,25.37,25.43,68433.0,25.41,25.45,25.37,25.43,68433.0
2016-04-04 15:00:00,25.44,25.45,25.31,25.34,95868.0,25.44,25.45,25.31,25.34,95868.0
2016-04-04 15:30:00,25.34,25.39,25.29,25.31,258307.0,25.34,25.39,25.29,25.31,258307.0
2016-04-05 09:30:00,25.08,25.27,25.02,25.14,36486.0,25.08,25.27,25.02,25.14,36486.0
2016-04-05 10:00:00,25.16,25.31,25.13,25.28,42926.0,25.16,25.31,25.13,25.28,42926.0
2016-04-05 10:30:00,25.27,25.3,25.16,25.2,46868.0,25.27,25.3,25.16,25.2,46868.0
2016-04-05 11:00:00,25.2,25.31,25.18,25.31,42519.0,25.2,25.31,25.18,25.31,42519.0
2016-04-05 11:30:00,25.31,25.44,25.25,25.37,49714.0,25.31,25.44,25.25,25.37,49714.0
2016-04-05 12:00:00,25.37,25.38,25.19,25.27,37802.0,25.37,25.38,25.19,25.27,37802.0
2016-04-05 12:30:00,25.26,25.31,25.23,25.23,41435.0,25.26,25.31,25.23,25.23,41435.0
2016-04-05 13:00:00,25.23,25.26,25.14,25.26,36484.0,25.23,25.26,25.14,25.26,36484.0
2016-04-05 13:30:00,25.24,25.3,25.14,25.25,46179.0,25.24,25.3,25.14,25.25,46179.0
2016-04-05 14:00:00,25.24,25.29,25.12,25.27,51627.0,25.24,25.29,25.12,25.27,51627.0
2016-04-05 14:30:00,25.28,25.4,25.27,25.4,60217.0,25.28,25.4,25.27,25.4,60217.0
2016-04-05 15:00:00,25.4,25.44,25.34,25.38,133928.0,25.4,25.44,25.34,25.38,133928.0
2016-04-05 15:30:00,25.38,25.48,25.36,25.44,363739.0,25.38,25.48,25.36,25.44,363739.0
2016-04-06 09:30:00,25.51,26.15,25.5,26.05,108335.0,25.51,26.15,25.5,26.05,108335.0
2016-04-06 10:00:00,26.06,26.14,25.98,26.05,94005.0,26.06,26.14,25.98,26.05,94005.0
2016-04-06 10:30:00,26.07,26.24,25.98,26.23,85582.0,26.07,26.24,25.98,26.23,85582.0
2016-04-06 11:00:00,26.22,26.35,26.16,26.29,68967.0,26.22,26.35,26.16,26.29,68967.0
2016-04-06 11:30:00,26.29,26.32,26.24,26.26,47255.0,26.29,26.32,26.24,26.26,47255.0
2016-04-06 12:00:00,26.26,26.29,26.14,26.21,38350.0,26.26,26.29,26.14,26.21,38350.0
2016-04-06 12:30:00,26.22,26.3,26.22,26.22,29767.0,26.22,26.3,26.22,26.22,29767.0
2016-04-06 13:00:00,26.22,26.36,26.21,26.26,40505.0,26.22,26.36,26.21,26.26,40505.0
2016-04-06 13:30:00,26.26,26.26,26.13,26.13,32971.0,26.26,26.26,26.13,26.13,32971.0
2016-04-06 14:00:00,26.11,26.23,26.06,26.13,37785.0,26.11,26.23,26.06,26.13,37785.0
2016-04-06 14:30:00,26.13,26.15,25.98,26.12,42120.0,26.13,26.15,25.98,26.12,42120.0
2016-04-06 15:00:00,26.11,26.24,26.11,26.14,55169.0,26.11,26.24,26.11,26.14,55169.0
2016-04-06 15:30:00,26.14,26.19,26.09,26.15,136741.0,26.14,26.19,26.09,26.15,136741.0
2016-04-07 09:30:00,26.05,26.14,25.77,25.8,40557.0,26.05,26.14,25.77,25.8,40557.0
2016-04-07 10:00:00,25.81,26.04,25.81,25.86,31854.0,25.81,26.04,25.81,25.86,31854.0
2016-04-07 10:30:00,25.85,26.0,25.81,25.95,42078.0,25.85,26.0,25.81,25.95,42078.0
2016-04-07 11:00:00,25.97,25.97,25.75,25.94,40293.0,25.97,25.97,25.75,25.94,40293.0
2016-04-07 11:30:00,25.95,26.01,25.88,25.88,22466.0,25.95,26.01,25.88,25.88,22466.0
2016-04-07 12:00:00,25.86,25.98,25.83,25.85,26508.0,25.86,25.98,25.83,25.85,26508.0
2016-04-07 12:30:00,25.86,25.93,25.75,25.93,35177.0,25.86,25.93,25.75,25.93,35177.0
2016-04-07 13:00:00,25.92,26.17,25.92,26.06,32172.0,25.92,26.17,25.92,26.06,32172.0
2016-04-07 13:30:00,26.05,26.07,25.84,25.86,27468.0,26.05,26.07,25.84,25.86,27468.0
2016-04-07 14:00:00,25.84,25.88,25.78,25.8,60656.0,25.84,25.88,25.78,25.8,60656.0
2016-04-07 14:30:00,25.8,25.88,25.78,25.79,42511.0,25.8,25.88,25.78,25.79,42511.0
2016-04-07 15:00:00,25.82,26.01,25.78,25.92,53846.0,25.82,26.01,25.78,25.92,53846.0
2016-04-07 15:30:00,25.92,26.01,25.84,26.0,208696.0,25.92,26.01,25.84,26.0,208696.0
2016-04-08 09:30:00,26.18,26.22,25.76,26.05,36300.0,26.18,26.22,25.76,26.05,36300.0
2016-04-08 10:00:00,26.05,26.14,25.89,25.94,30377.0,26.05,26.14,25.89,25.94,30377.0
2016-04-08 10:30:00,25.94,25.96,25.81,25.86,28580.0,25.94,25.96,25.81,25.86,28580.0
2016-04-08 11:00:00,25.87,25.97,25.75,25.75,41758.0,25.87,25.97,25.75,25.75,41758.0
2016-04-08 11:30:00,25.75,25.75,25.42,25.54,33749.0,25.75,25.75,25.42,25.54,33749.0
2016-04-08 12:00:00,25.52,25.53,25.31,25.39,27200.0,25.52,25.53,25.31,25.39,27200.0
2016-04-08 12:30:00,25.39,25.51,25.36,25.47,25743.0,25.39,25.51,25.36,25.47,25743.0
2016-04-08 13:00:00,25.46,25.49,25.33,25.36,30613.0,25.46,25.49,25.33,25.36,30613.0
2016-04-08 13:30:00,25.37,25.52,25.36,25.47,23958.0,25.37,25.52,25.36,25.47,23958.0
2016-04-08 14:00:00,25.47,25.53,25.41,25.46,29769.0,25.47,25.53,25.41,25.46,29769.0
2016-04-08 14:30:00,25.45,25.46,25.35,25.44,39220.0,25.45,25.46,25.35,25.44,39220.0
2016-04-08 15:00:00,25.43,25.44,25.29,25.36,62028.0,25.43,25.44,25.29,25.36,62028.0
2016-04-08 15:30:00,25.36,25.51,25.26,25.5,94569.0,25.36,25.51,25.26,25.5,94569.0
2016-04-11 09:30:00,25.59,25.73,25.34,25.63,30722.0,25.59,25.73,25.34,25.63,30722.0
2016-04-11 10:00:00,25.68,25.87,25.68,25.72,65782.0,25.68,25.87,25.68,25.72,65782.0
2016-04-11 10:30:00,25.71,25.8,25.65,25.69,39085.0,25.71,25.8,25.65,25.69,39085.0
2016-04-11 11:00:00,25.68,25.9,25.65,25.87,62835.0,25.68,25.9,25.65,25.87,62835.0
2016-04-11 11:30:00,25.86,25.86,25.73,25.82,39729.0,25.86,25.86,25.73,25.82,39729.0
2016-04-11 12:00:00,25.81,25.81,25.73,25.78,27977.0,25.81,25.81,25.73,25.78,27977.0
2016-04-11 12:30:00,25.77,25.78,25.61,25.66,24983.0,25.77,25.78,25.61,25.66,24983.0
2016-04-11 13:00:00,25.65,25.71,25.54,25.56,23329.0,25.65,25.71,25.54,25.56,23329.0
2016-04-11 13:30:00,25.57,25.6,25.49,25.51,25006.0,25.57,25.6,25.49,25.51,25006.0
2016-04-11 14:00:00,25.52,25.75,25.51,25.73,52592.0,25.52,25.75,25.51,25.73,52592.0
2016-04-11 14:30:00,25.73,25.76,25.62,25.63,53584.0,25.73,25.76,25.62,25.63,53584.0
2016-04-11 15:00:00,25.64,25.65,25.47,25.47,54382.0,25.64,25.65,25.47,25.47,54382.0
2016-04-11 15:30:00,25.47,25.56,25.33,25.46,179544.0,25.47,25.56,25.33,25.46,179544.0
2016-04-12 09:30:00,25.41,25.58,25.32,25.55,35649.0,25.41,25.58,25.32,25.55,35649.0
2016-04-12 10:00:00,25.56,25.57,25.32,25.41,120926.0,25.56,25.57,25.32,25.41,120926.0
2016-04-12 10:30:00,25.41,25.58,25.37,25.56,38133.0,25.41,25.58,25.37,25.56,38133.0
2016-04-12 11:00:00,25.57,25.73,25.52,25.69,31189.0,25.57,25.73,25.52,25.69,31189.0
2016-04-12 11:30:00,25.69,25.69,25.62,25.63,48334.0,25.69,25.69,25.62,25.63,48334.0
2016-04-12 12:00:00,25.63,25.64,25.53,25.59,34442.0,25.63,25.64,25.53,25.59,34442.0
2016-04-12 12:30:00,25.6,25.73,25.59,25.71,38476.0,25.6,25.73,25.59,25.71,38476.0
2016-04-12 13:00:00,25.7,25.71,25.56,25.62,41332.0,25.7,25.71,25.56,25.62,41332.0
2016-04-12 13:30:00,25.62,25.78,25.62,25.75,51519.0,25.62,25.78,25.62,25.75,51519.0
2016-04-12 14:00:00,25.75,25.76,25.56,25.58,31896.0,25.75,25.76,25.56,25.58,31896.0
2016-04-12 14:30:00,25.57,25.63,25.51,25.54,37386.0,25.57,25.63,25.51,25.54,37386.0
2016-04-12 15:00:00,25.53,25.63,25.4,25.45,55111.0,25.53,25.63,25.4,25.45,55111.0
2016-04-12 15:30:00,25.45,25.54,25.41,25.49,133146.0,25.45,25.54,25.41,25.49,133146.0
2016-04-13 09:30:00,25.73,25.9,25.6,25.79,28789.0,25.73,25.9,25.6,25.79,28789.0
2016-04-13 10:00:00,25.81,26.0,25.8,26.0,23381.0,25.81,26.0,25.8,26.0,23381.0
2016-04-13 10:30:00,26.0,26.13,25.94,26.01,24385.0,26.0,26.13,25.94,26.01,24385.0
2016-04-13 11:00:00,25.99,26.11,25.99,26.11,34118.0,25.99,26.11,25.99,26.11,34118.0
2016-04-13 11:30:00,26.11,26.25,26.08,26.24,42230.0,26.11,26.25,26.08,26.24,42230.0
2016-04-13 12:00:00,26.23,26.26,26.14,26.23,24805.0,26.23,26.26,26.14,26.23,24805.0
2016-04-13 12:30:00,26.23,26.27,26.12,26.14,12182.0,26.23,26.27,26.12,26.14,12182.0
2016-04-13 13:00:00,26.15,26.2,26.11,26.2,22777.0,26.15,26.2,26.11,26.2,22777.0
2016-04-13 13:30:00,26.19,26.32,26.17,26.32,51603.0,26.19,26.32,26.17,26.32,51603.0
2016-04-13 14:00:00,26.3,26.43,26.28,26.37,40514.0,26.3,26.43,26.28,26.37,40514.0
2016-04-13 14:30:00,26.37,26.44,26.35,26.44,43753.0,26.37,26.44,26.35,26.44,43753.0
2016-04-13 15:00:00,26.43,26.5,26.42,26.45,48647.0,26.43,26.5,26.42,26.45,48647.0
2016-04-13 15:30:00,26.46,26.51,26.32,26.39,140218.0,26.46,26.51,26.32,26.39,140218.0
2016-04-14 09:30:00,26.37,26.38,26.12,26.19,70107.0,26.37,26.38,26.12,26.19,70107.0
2016-04-14 10:00:00,26.19,26.31,26.19,26.23,34151.0,26.19,26.31,26.19,26.23,34151.0
2016-04-14 10:30:00,26.23,26.25,26.1,26.21,30884.0,26.23,26.25,26.1,26.21,30884.0
2016-04-14 11:00:00,26.2,26.2,26.04,26.1,28168.0,26.2,26.2,26.04,26.1,28168.0
2016-04-14 11:30:00,26.1,26.25,26.1,26.21,78519.0,26.1,26.25,26.1,26.21,78519.0
2016-04-14 12:00:00,26.21,26.32,26.19,26.3,41371.0,26.21,26.32,26.19,26.3,41371.0
2016-04-14 12:30:00,26.3,26.37,26.24,26.35,33333.0,26.3,26.37,26.24,26.35,33333.0
2016-04-14 13:00:00,26.35,26.37,26.29,26.3,23790.0,26.35,26.37,26.29,26.3,23790.0
2016-04-14 13:30:00,26.3,26.34,26.22,26.22,21441.0,26.3,26.34,26.22,26.22,21441.0
2016-04-14 14:00:00,26.2,26.22,26.16,26.18,35150.0,26.2,26.22,26.16,26.18,35150.0
2016-04-14 14:30:00,26.18,26.24,26.16,26.19,45685.0,26.18,26.24,26.16,26.19,45685.0
2016-04-14 15:00:00,26.18,26.19,26.11,26.11,41805.0,26.18,26.19,26.11,26.11,41805.0
2016-04-14 15:30:00,26.12,26.2,26.11,26.15,95691.0,26.12,26.2,26.11,26.15,95691.0
2016-04-15 09:30:00,26.04,26.04,25.25,25.33,72533.0,26.04,26.04,25.25,25.33,72533.0
2016-04-15 10:00:00,25.33,25.58,25.3,25.53,60110.0,25.33,25.58,25.3,25.53,60110.0
2016-04-15 10:30:00,25.55,25.76,25.5,25.53,40306.0,25.55,25.76,25.5,25.53,40306.0
2016-04-15 11:00:00,25.53,25.67,25.47,25.58,69066.0,25.53,25.67,25.47,25.58,69066.0
2016-04-15 11:30:00,25.58,25.64,25.47,25.5,42007.0,25.58,25.64,25.47,25.5,42007.0
2016-04-15 12:00:00,25.5,25.54,25.48,25.49,60521.0,25.5,25.54,25.48,25.49,60521.0
2016-04-15 12:30:00,25.5,25.51,25.44,25.49,71013.0,25.5,25.51,25.44,25.49,71013.0
2016-04-15 13:00:00,25.48,25.5,25.37,25.43,96241.0,25.48,25.5,25.37,25.43,96241.0
2016-04-15 13:30:00,25.43,25.56,25.4,25.55,42842.0,25.43,25.56,25.4,25.55,42842.0
2016-04-15 14:00:00,25.56,25.76,25.55,25.76,57621.0,25.56,25.76,25.55,25.76,57621.0
2016-04-15 14:30:00,25.76,25.77,25.54,25.66,104467.0,25.76,25.77,25.54,25.66,104467.0
2016-04-15 15:00:00,25.65,25.65,25.45,25.49,93570.0,25.65,25.65,25.45,25.49,93570.0
2016-04-15 15:30:00,25.5,25.76,25.45,25.76,328645.0,25.5,25.76,25.45,25.76,328645.0
2016-04-18 09:30:00,25.5,25.71,25.4,25.65,76208.0,25.5,25.71,25.4,25.65,76208.0
2016-04-18 10:00:00,25.65,25.7,25.49,25.52,84192.0,25.65,25.7,25.49,25.52,84192.0
2016-04-18 10:30:00,25.5,25.7,25.44,25.59,99554.0,25.5,25.7,25.44,25.59,99554.0
2016-04-18 11:00:00,25.57,25.65,25.53,25.54,42147.0,25.57,25.65,25.53,25.54,42147.0
2016-04-18 11:30:00,25.55,25.64,25.47,25.57,63191.0,25.55,25.64,25.47,25.57,63191.0
2016-04-18 12:00:00,25.57,25.65,25.55,25.56,39287.0,25.57,25.65,25.55,25.56,39287.0
2016-04-18 12:30:00,25.58,25.67,25.52,25.53,35072.0,25.58,25.67,25.52,25.53,35072.0
2016-04-18 13:00:00,25.54,25.62,25.48,25.59,62044.0,25.54,25.62,25.48,25.59,62044.0
2016-04-18 13:30:00,25.59,25.6,25.56,25.6,102554.0,25.59,25.6,25.56,25.6,102554.0
2016-04-18 14:00:00,25.6,25.62,25.55,25.61,74258.0,25.6,25.62,25.55,25.61,74258.0
2016-04-18 14:30:00,25.6,25.71,25.55,25.6,65495.0,25.6,25.71,25.55,25.6,65495.0
2016-04-18 15:00:00,25.58,25.6,25.55,25.6,51013.0,25.58,25.6,25.55,25.6,51013.0
2016-04-18 15:30:00,25.6,25.69,25.59,25.68,167127.0,25.6,25.69,25.59,25.68,167127.0
2016-04-19 09:30:00,25.75,25.77,25.42,25.63,30732.0,25.75,25.77,25.42,25.63,30732.0
2016-04-19 10:00:00,25.61,25.76,25.61,25.73,64386.0,25.61,25.76,25.61,25.73,64386.0
2016-04-19 10:30:00,25.73,25.76,25.64,25.74,46449.0,25.73,25.76,25.64,25.74,46449.0
2016-04-19 11:00:00,25.75,25.84,25.6,25.62,48868.0,25.75,25.84,25.6,25.62,48868.0
2016-04-19 11:30:00,25.61,25.73,25.58,25.58,40213.0,25.61,25.73,25.58,25.58,40213.0
2016-04-19 12:00:00,25.59,25.62,25.51,25.51,75549.0,25.59,25.62,25.51,25.51,75549.0
2016-04-19 12:30:00,25.5,25.55,25.41,25.55,46215.0,25.5,25.55,25.41,25.55,46215.0
2016-04-19 13:00:00,25.55,25.58,25.46,25.47,58887.0,25.55,25.58,25.46,25.47,58887.0
2016-04-19 13:30:00,25.47,25.53,25.43,25.53,64972.0,25.47,25.53,25.43,25.53,64972.0
2016-04-19 14:00:00,25.54,25.72,25.53,25.61,129301.0,25.54,25.72,25.53,25.61,129301.0
2016-04-19 14:30:00,25.61,25.67,25.59,25.62,59298.0,25.61,25.67,25.59,25.62,59298.0
2016-04-19 15:00:00,25.61,25.72,25.59,25.67,113061.0,25.61,25.72,25.59,25.67,113061.0
2016-04-19 15:30:00,25.68,25.74,25.64,25.73,151588.0,25.68,25.74,25.64,25.73,151588.0
2016-04-20 09:30:00,25.74,25.99,25.71,25.95,20023.0,25.74,25.99,25.71,25.95,20023.0
2016-04-20 10:00:00,25.95,26.09,25.93,25.99,31861.0,25.95,26.09,25.93,25.99,31861.0
2016-04-20 10:30:00,26.0,26.05,25.84,25.91,41940.0,26.0,26.05,25.84,25.91,41940.0
2016-04-20 11:00:00,25.91,25.95,25.87,25.92,51172.0,25.91,25.95,25.87,25.92,51172.0
2016-04-20 11:30:00,25.94,26.0,25.91,25.97,31906.0,25.94,26.0,25.91,25.97,31906.0
2016-04-20 12:00:00,25.96,25.96,25.9,25.94,37067.0,25.96,25.96,25.9,25.94,37067.0
2016-04-20 12:30:00,25.94,25.97,25.91,25.94,26680.0,25.94,25.97,25.91,25.94,26680.0
2016-04-20 13:00:00,25.95,25.96,25.91,25.94,32109.0,25.95,25.96,25.91,25.94,32109.0
2016-04-20 13:30:00,25.94,26.05,25.92,26.04,68983.0,25.94,26.05,25.92,26.04,68983.0
2016-04-20 14:00:00,26.04,26.04,25.97,25.99,88938.0,26.04,26.04,25.97,25.99,88938.0
2016-04-20 14:30:00,25.99,26.08,25.94,25.97,65475.0,25.99,26.08,25.94,25.97,65475.0
2016-04-20 15:00:00,25.99,26.06,25.98,26.02,61139.0,25.99,26.06,25.98,26.02,61139.0
2016-04-20 15:30:00,26.02,26.08,25.99,26.05,252855.0,26.02,26.08,25.99,26.05,252855.0
2016-04-21 09:30:00,26.1,26.6,26.1,26.38,103580.0,26.1,26.6,26.1,26.38,103580.0
2016-04-21 10:00:00,26.39,26.51,26.37,26.49,93026.0,26.39,26.51,26.37,26.49,93026.0
2016-04-21 10:30:00,26.5,26.73,26.48,26.66,49432.0,26.5,26.73,26.48,26.66,49432.0
2016-04-21 11:00:00,26.64,26.75,26.64,26.72,39709.0,26.64,26.75,26.64,26.72,39709.0
2016-04-21 11:30:00,26.72,26.84,26.72,26.75,82606.0,26.72,26.84,26.72,26.75,82606.0
2016-04-21 12:00:00,26.74,26.78,26.51,26.61,71514.0,26.74,26.78,26.51,26.61,71514.0
2016-04-21 12:30:00,26.6,26.69,26.59,26.64,44608.0,26.6,26.69,26.59,26.64,44608.0
2016-04-21 13:00:00,26.64,26.7,26.59,26.62,81327.0,26.64,26.7,26.59,26.62,81327.0
2016-04-21 13:30:00,26.61,26.7,26.59,26.62,55387.0,26.61,26.7,26.59,26.62,55387.0
2016-04-21 14:00:00,26.63,26.82,26.61,26.8,102401.0,26.63,26.82,26.61,26.8,102401.0
2016-04-21 14:30:00,26.8,26.81,26.62,26.65,122594.0,26.8,26.81,26.62,26.65,122594.0
2016-04-21 15:00:00,26.65,26.75,26.62,26.64,99143.0,26.65,26.75,26.62,26.64,99143.0
2016-04-21 15:30:00,26.65,26.7,26.62,26.68,303486.0,26.65,26.7,26.62,26.68,303486.0
2016-04-22 09:30:00,26.63,27.23,26.62,27.23,77607.0,26.63,27.23,26.62,27.23,77607.0
2016-04-22 10:00:00,27.23,27.23,26.95,27.05,50501.0,27.23,27.23,26.95,27.05,50501.0
2016-04-22 10:30:00,27.07,27.14,26.99,27.01,77483.0,27.07,27.14,26.99,27.01,77483.0
2016-04-22 11:00:00,27.0,27.06,26.94,27.03,118922.0,27.0,27.06,26.94,27.03,118922.0
2016-04-22 11:30:00,27.04,27.13,27.04,27.13,39006.0,27.04,27.13,27.04,27.13,39006.0
2016-04-22 12:00:00,27.13,27.23,27.08,27.22,51234.0,27.13,27.23,27.08,27.22,51234.0
2016-04-22 12:30:00,27.21,27.21,27.13,27.18,26177.0,27.21,27.21,27.13,27.18,26177.0
2016-04-22 13:00:00,27.18,27.25,27.14,27.19,32187.0,27.18,27.25,27.14,27.19,32187.0
2016-04-22 13:30:00,27.2,27.26,27.18,27.18,66981.0,27.2,27.26,27.18,27.18,66981.0
2016-04-22 14:00:00,27.19,27.2,27.08,27.08,50703.0,27.19,27.2,27.08,27.08,50703.0
2016-04-22 14:30:00,27.07,27.2,27.06,27.18,65484.0,27.07,27.2,27.06,27.18,65484.0
2016-04-22 15:00:00,27.18,27.18,27.06,27.08,69139.0,27.18,27.18,27.06,27.08,69139.0
2016-04-22 15:30:00,27.08,27.12,27.02,27.11,191459.0,27.08,27.12,27.02,27.11,191459.0
2016-04-25 09:30:00,27.04,27.21,26.92,27.12,38147.0,27.04,27.21,26.92,27.12,38147.0
2016-04-25 10:00:00,27.11,27.2,26.9,26.9,33676.0,27.11,27.2,26.9,26.9,33676.0
2016-04-25 10:30:00,26.89,26.96,26.81,26.81,31108.0,26.89,26.96,26.81,26.81,31108.0
2016-04-25 11:00:00,26.82,27.13,26.82,27.0,42434.0,26.82,27.13,26.82,27.0,42434.0
2016-04-25 11:30:00,26.98,27.03,26.86,26.98,27516.0,26.98,27.03,26.86,26.98,27516.0
2016-04-25 12:00:00,26.98,27.07,26.9,26.92,23847.0,26.98,27.07,26.9,26.92,23847.0
2016-04-25 12:30:00,26.92,27.04,26.89,27.02,36399.0,26.92,27.04,26.89,27.02,36399.0
2016-04-25 13:00:00,27.04,27.1,26.93,26.97,51162.0,27.04,27.1,26.93,26.97,51162.0
2016-04-25 13:30:00,26.97,27.02,26.95,26.96,37299.0,26.97,27.02,26.95,26.96,37299.0
2016-04-25 14:00:00,26.95,27.09,26.89,27.07,42554.0,26.95,27.09,26.89,27.07,42554.0
2016-04-25 14:30:00,27.07,27.17,26.97,27.1,67524.0,27.07,27.17,26.97,27.1,67524.0
2016-04-25 15:00:00,27.1,27.1,26.95,27.01,76144.0,27.1,27.1,26.95,27.01,76144.0
2016-04-25 15:30:00,27.01,27.11,26.99,27.01,194399.0,27.01,27.11,26.99,27.01,194399.0
2016-04-26 09:30:00,27.02,27.04,26.75,26.85,39717.0,27.02,27.04,26.75,26.85,39717.0
2016-04-26 10:00:00,26.84,26.95,26.78,26.78,31667.0,26.84,26.95,26.78,26.78,31667.0
2016-04-26 10:30:00,26.78,26.82,26.74,26.76,39091.0,26.78,26.82,26.74,26.76,39091.0
2016-04-26 11:00:00,26.75,26.93,26.74,26.88,42379.0,26.75,26.93,26.74,26.88,42379.0
2016-04-26 11:30:00,26.89,26.98,26.82,26.91,21479.0,26.89,26.98,26.82,26.91,21479.0
2016-04-26 12:00:00,26.92,26.99,26.87,26.98,20092.0,26.92,26.99,26.87,26.98,20092.0
2016-04-26 12:30:00,26.99,27.0,26.89,26.91,39105.0,26.99,27.0,26.89,26.91,39105.0
2016-04-26 13:00:00,26.92,27.08,26.84,27.0,37854.0,26.92,27.08,26.84,27.0,37854.0
2016-04-26 13:30:00,27.01,27.08,26.98,27.01,34014.0,27.01,27.08,26.98,27.01,34014.0
2016-04-26 14:00:00,27.01,27.11,26.95,27.02,31209.0,27.01,27.11,26.95,27.02,31209.0
2016-04-26 14:30:00,27.02,27.18,27.02,27.11,62299.0,27.02,27.18,27.02,27.11,62299.0
2016-04-26 15:00:00,27.11,27.13,27.04,27.1,43120.0,27.11,27.13,27.04,27.1,43120.0
2016-04-26 15:30:00,27.1,27.13,27.03,27.03,73475.0,27.1,27.13,27.03,27.03,73475.0
2016-04-27 09:30:00,27.01,27.18,27.01,27.12,18044.0,27.01,27.18,27.01,27.12,18044.0
2016-04-27 10:00:00,27.13,27.49,27.1,27.44,70278.0,27.13,27.49,27.1,27.44,70278.0
2016-04-27 10:30:00,27.42,27.45,27.35,27.43,48912.0,27.42,27.45,27.35,27.43,48912.0
2016-04-27 11:00:00,27.42,27.52,27.37,27.51,53246.0,27.42,27.52,27.37,27.51,53246.0
2016-04-27 11:30:00,27.51,27.53,27.45,27.5,20581.0,27.51,27.53,27.45,27.5,20581.0
2016-04-27 12:00:00,27.49,27.55,27.48,27.5,59164.0,27.49,27.55,27.48,27.5,59164.0
2016-04-27 12:30:00,27.51,27.51,27.43,27.45,45372.0,27.51,27.51,27.43,27.45,45372.0
2016-04-27 13:00:00,27.45,27.46,27.39,27.45,37501.0,27.45,27.46,27.39,27.45,37501.0
2016-04-27 13:30:00,27.44,27.47,27.41,27.45,29293.0,27.44,27.47,27.41,27.45,29293.0
2016-04-27 14:00:00,27.44,27.52,27.42,27.49,37630.0,27.44,27.52,27.42,27.49,37630.0
2016-04-27 14:30:00,27.48,27.5,27.44,27.5,52210.0,27.48,27.5,27.44,27.5,52210.0
2016-04-27 15:00:00,27.49,27.61,27.49,27.6,45041.0,27.49,27.61,27.49,27.6,45041.0
2016-04-27 15:30:00,27.6,27.68,27.58,27.65,161218.0,27.6,27.68,27.58,27.65,161218.0
2016-04-28 09:30:00,27.61,27.76,27.36,27.68,279741.0,27.61,27.76,27.36,27.68,279741.0
2016-04-28 10:00:00,27.68,27.9,27.66,27.74,142350.0,27.68,27.9,27.66,27.74,142350.0
2016-04-28 10:30:00,27.75,27.83,27.69,27.77,30909.0,27.75,27.83,27.69,27.77,30909.0
2016-04-28 11:00:00,27.79,27.82,27.73,27.77,75473.0,27.79,27.82,27.73,27.77,75473.0
2016-04-28 11:30:00,27.77,27.82,27.76,27.77,18582.0,27.77,27.82,27.76,27.77,18582.0
2016-04-28 12:00:00,27.77,27.83,27.76,27.82,50885.0,27.77,27.83,27.76,27.82,50885.0
2016-04-28 12:30:00,27.81,27.85,27.74,27.76,77149.0,27.81,27.85,27.74,27.76,77149.0
2016-04-28 13:00:00,27.76,27.95,27.75,27.81,96571.0,27.76,27.95,27.75,27.81,96571.0
2016-04-28 13:30:00,27.81,27.85,27.77,27.77,31099.0,27.81,27.85,27.77,27.77,31099.0
2016-04-28 14:00:00,27.77,27.82,27.7,27.72,45676.0,27.77,27.82,27.7,27.72,45676.0
2016-04-28 14:30:00,27.72,27.77,27.63,27.63,38060.0,27.72,27.77,27.63,27.63,38060.0
2016-04-28 15:00:00,27.63,27.64,27.48,27.51,102664.0,27.63,27.64,27.48,27.51,102664.0
2016-04-28 15:30:00,27.52,27.61,27.44,27.46,195912.0,27.52,27.61,27.44,27.46,195912.0
2016-04-29 09:30:00,27.4,27.5,27.26,27.42,159580.0,27.4,27.5,27.26,27.42,159580.0
2016-04-29 10:00:00,27.44,27.52,27.34,27.51,79722.0,27.44,27.52,27.34,27.51,79722.0
2016-04-29 10:30:00,27.52,27.52,27.28,27.32,20052.0,27.52,27.52,27.28,27.32,20052.0
2016-04-29 11:00:00,27.32,27.35,27.24,27.3,83223.0,27.32,27.35,27.24,27.3,83223.0
2016-04-29 11:30:00,27.3,27.45,27.22,27.36,64974.0,27.3,27.45,27.22,27.36,64974.0
2016-04-29 12:00:00,27.33,27.43,27.29,27.36,211536.0,27.33,27.43,27.29,27.36,211536.0
2016-04-29 12:30:00,27.36,27.37,27.26,27.31,39303.0,27.36,27.37,27.26,27.31,39303.0
2016-04-29 13:00:00,27.31,27.52,27.31,27.51,74231.0,27.31,27.52,27.31,27.51,74231.0
2016-04-29 13:30:00,27.5,27.53,27.35,27.35,44670.0,27.5,27.53,27.35,27.35,44670.0
2016-04-29 14:00:00,27.35,27.44,27.27,27.33,87276.0,27.35,27.44,27.27,27.33,87276.0
2016-04-29 14:30:00,27.34,27.41,27.32,27.39,47496.0,27.34,27.41,27.32,27.39,47496.0
2016-04-29 15:00:00,27.39,27.42,27.37,27.41,53130.0,27.39,27.42,27.37,27.41,53130.0
2016-04-29 15:30:00,27.41,27.54,27.39,27.5,129239.0,27.41,27.54,27.39,27.5,129239.0
2016-05-02 09:30:00,27.54,27.63,27.27,27.47,40950.0,27.54,27.63,27.27,27.47,40950.0
2016-05-02 10:00:00,27.44,27.73,27.44,27.49,37814.0,27.44,27.73,27.44,27.49,37814.0
2016-05-02 10:30:00,27.48,27.51,27.33,27.34,37828.0,27.48,27.51,27.33,27.34,37828.0
2016-05-02 11:00:00,27.34,27.46,27.3,27.34,40920.0,27.34,27.46,27.3,27.34,40920.0
2016-05-02 11:30:00,27.34,27.4,27.3,27.31,32541.0,27.34,27.4,27.3,27.31,32541.0
2016-05-02 12:00:00,27.3,27.45,27.3,27.4,30222.0,27.3,27.45,27.3,27.4,30222.0
2016-05-02 12:30:00,27.41,27.43,27.35,27.36,22852.0,27.41,27.43,27.35,27.36,22852.0
2016-05-02 13:00:00,27.36,27.52,27.36,27.51,27397.0,27.36,27.52,27.36,27.51,27397.0
2016-05-02 13:30:00,27.51,27.52,27.39,27.47,25631.0,27.51,27.52,27.39,27.47,25631.0
2016-05-02 14:00:00,27.47,27.51,27.45,27.49,35269.0,27.47,27.51,27.45,27.49,35269.0
2016-05-02 14:30:00,27.49,27.65,27.49,27.58,43044.0,27.49,27.65,27.49,27.58,43044.0
2016-05-02 15:00:00,27.57,27.8,27.55,27.77,65726.0,27.57,27.8,27.55,27.77,65726.0
2016-05-02 15:30:00,27.76,27.89,27.73,27.81,184537.0,27.76,27.89,27.73,27.81,184537.0
2016-05-03 09:30:00,27.58,27.58,27.2,27.24,61038.0,27.58,27.58,27.2,27.24,61038.0
2016-05-03 10:00:00,27.23,27.41,27.13,27.36,55771.0,27.23,27.41,27.13,27.36,55771.0
2016-05-03 10:30:00,27.34,27.35,27.24,27.25,48026.0,27.34,27.35,27.24,27.25,48026.0
2016-05-03 11:00:00,27.25,27.3,27.22,27.24,44540.0,27.25,27.3,27.22,27.24,44540.0
2016-05-03 11:30:00,27.23,27.41,27.21,27.33,38457.0,27.23,27.41,27.21,27.33,38457.0
2016-05-03 12:00:00,27.35,27.35,27.2,27.25,35067.0,27.35,27.35,27.2,27.25,35067.0
2016-05-03 12:30:00,27.25,27.29,27.22,27.26,24093.0,27.25,27.29,27.22,27.26,24093.0
2016-05-03 13:00:00,27.27,27.4,27.25,27.39,32329.0,27.27,27.4,27.25,27.39,32329.0
2016-05-03 13:30:00,27.41,27.48,27.33,27.35,35070.0,27.41,27.48,27.33,27.35,35070.0
2016-05-03 14:00:00,27.36,27.42,27.29,27.3,61298.0,27.36,27.42,27.29,27.3,61298.0
2016-05-03 14:30:00,27.3,27.41,27.29,27.39,61319.0,27.3,27.41,27.29,27.39,61319.0
2016-05-03 15:00:00,27.39,27.4,27.23,27.38,79817.0,27.39,27.4,27.23,27.38,79817.0
2016-05-03 15:30:00,27.38,27.39,27.3,27.34,171045.0,27.38,27.39,27.3,27.34,171045.0
2016-05-04 09:30:00,27.26,27.34,26.91,27.16,80414.0,27.26,27.34,26.91,27.16,80414.0
2016-05-04 10:00:00,27.17,27.32,26.98,26.98,239267.0,27.17,27.32,26.98,26.98,239267.0
2016-05-04 10:30:00,26.97,27.1,26.82,26.82,55055.0,26.97,27.1,26.82,26.82,55055.0
2016-05-04 11:00:00,26.82,26.86,26.7,26.77,47544.0,26.82,26.86,26.7,26.77,47544.0
2016-05-04 11:30:00,26.78,26.84,26.69,26.79,30096.0,26.78,26.84,26.69,26.79,30096.0
2016-05-04 12:00:00,26.78,26.78,26.68,26.73,44882.0,26.78,26.78,26.68,26.73,44882.0
2016-05-04 12:30:00,26.74,26.78,26.65,26.7,45535.0,26.74,26.78,26.65,26.7,45535.0
2016-05-04 13:00:00,26.69,26.74,26.61,26.68,35271.0,26.69,26.74,26.61,26.68,35271.0
2016-05-04 13:30:00,26.68,26.74,26.64,26.68,42131.0,26.68,26.74,26.64,26.68,42131.0
2016-05-04 14:00:00,26.68,26.7,26.55,26.69,62071.0,26.68,26.7,26.55,26.69,62071.0
2016-05-04 14:30:00,26.69,26.72,26.65,26.65,57280.0,26.69,26.72,26.65,26.65,57280.0
2016-05-04 15:00:00,26.67,26.95,26.63,26.94,76545.0,26.67,26.95,26.63,26.94,76545.0
2016-05-04 15:30:00,26.93,27.08,26.86,26.99,207908.0,26.93,27.08,26.86,26.99,207908.0
2016-05-05 09:30:00,27.12,27.19,26.86,26.95,29773.0,27.12,27.19,26.86,26.95,29773.0
2016-05-05 10:00:00,26.95,27.12,26.82,26.88,30919.0,26.95,27.12,26.82,26.88,30919.0
2016-05-05 10:30:00,26.88,27.12,26.88,27.04,31852.0,26.88,27.12,26.88,27.04,31852.0
2016-05-05 11:00:00,27.05,27.05,26.93,26.95,49509.0,27.05,27.05,26.93,26.95,49509.0
2016-05-05 11:30:00,26.95,27.02,26.89,26.95,40598.0,26.95,27.02,26.89,26.95,40598.0
2016-05-05 12:00:00,26.94,26.95,26.8,26.81,35886.0,26.94,26.95,26.8,26.81,35886.0
2016-05-05 12:30:00,26.8,26.85,26.78,26.82,22327.0,26.8,26.85,26.78,26.82,22327.0
2016-05-05 13:00:00,26.82,26.83,26.65,26.65,23761.0,26.82,26.83,26.65,26.65,23761.0
2016-05-05 13:30:00,26.66,26.74,26.66,26.7,22373.0,26.66,26.74,26.66,26.7,22373.0
2016-05-05 14:00:00,26.7,26.73,26.67,26.69,35147.0,26.7,26.73,26.67,26.69,35147.0
2016-05-05 14:30:00,26.69,26.75,26.68,26.69,52757.0,26.69,26.75,26.68,26.69,52757.0
2016-05-05 15:00:00,26.69,26.81,26.68,26.75,44583.0,26.69,26.81,26.68,26.75,44583.0
2016-05-05 15:30:00,26.76,26.79,26.68,26.73,205038.0,26.76,26.79,26.68,26.73,205038.0
2016-05-06 09:30:00,26.55,26.98,26.53,26.75,46737.0,26.55,26.98,26.53,26.75,46737.0
2016-05-06 10:00:00,26.74,26.83,26.64,26.74,24983.0,26.74,26.83,26.64,26.74,24983.0
2016-05-06 10:30:00,26.75,26.75,26.58,26.68,30742.0,26.75,26.75,26.58,26.68,30742.0
2016-05-06 11:00:00,26.68,26.81,26.67,26.81,23978.0,26.68,26.81,26.67,26.81,23978.0
2016-05-06 11:30:00,26.79,26.8,26.65,26.65,28020.0,26.79,26.8,26.65,26.65,28020.0
2016-05-06 12:00:00,26.66,26.76,26.65,26.7,41120.0,26.66,26.76,26.65,26.7,41120.0
2016-05-06 12:30:00,26.71,26.77,26.68,26.77,22103.0,26.71,26.77,26.68,26.77,22103.0
2016-05-06 13:00:00,26.78,26.86,26.74,26.84,22117.0,26.78,26.86,26.74,26.84,22117.0
2016-05-06 13:30:00,26.84,26.93,26.79,26.93,142354.0,26.84,26.93,26.79,26.93,142354.0
2016-05-06 14:00:00,26.92,27.13,26.92,27.03,38393.0,26.92,27.13,26.92,27.03,38393.0
2016-05-06 14:30:00,27.03,27.06,27.0,27.05,53428.0,27.03,27.06,27.0,27.05,53428.0
2016-05-06 15:00:00,27.03,27.14,27.02,27.11,51984.0,27.03,27.14,27.02,27.11,51984.0
2016-05-06 15:30:00,27.12,27.12,26.97,27.0,207990.0,27.12,27.12,26.97,27.0,207990.0
2016-05-09 09:30:00,27.02,27.32,26.89,27.13,26738.0,27.02,27.32,26.89,27.13,26738.0
2016-05-09 10:00:00,27.14,27.16,27.02,27.1,24029.0,27.14,27.16,27.02,27.1,24029.0
2016-05-09 10:30:00,27.1,27.14,27.04,27.08,10339.0,27.1,27.14,27.04,27.08,10339.0
2016-05-09 11:00:00,27.14,27.15,26.98,27.05,9980.0,27.14,27.15,26.98,27.05,9980.0
2016-05-09 11:30:00,27.06,27.12,27.04,27.05,8500.0,27.06,27.12,27.04,27.05,8500.0
2016-05-09 12:00:00,27.05,27.11,27.02,27.07,12906.0,27.05,27.11,27.02,27.07,12906.0
2016-05-09 12:30:00,27.07,27.11,27.04,27.06,8418.0,27.07,27.11,27.04,27.06,8418.0
2016-05-09 13:00:00,27.06,27.15,27.06,27.12,11434.0,27.06,27.15,27.06,27.12,11434.0
2016-05-09 13:30:00,27.13,27.16,27.1,27.13,12583.0,27.13,27.16,27.1,27.13,12583.0
2016-05-09 14:00:00,27.12,27.19,27.08,27.15,17097.0,27.12,27.19,27.08,27.15,17097.0
2016-05-09 14:30:00,27.14,27.22,27.14,27.19,19651.0,27.14,27.22,27.14,27.19,19651.0
2016-05-09 15:00:00,27.2,27.24,27.17,27.19,23207.0,27.2,27.24,27.17,27.19,23207.0
2016-05-09 15:30:00,27.19,27.22,27.13,27.17,77483.0,27.19,27.22,27.13,27.17,77483.0
2016-05-10 09:30:00,27.16,27.17,26.92,26.94,18380.0,27.16,27.17,26.92,26.94,18380.0
2016-05-10 10:00:00,26.94,27.0,26.85,26.98,14557.0,26.94,27.0,26.85,26.98,14557.0
2016-05-10 10:30:00,27.0,27.05,26.91,26.92,9778.0,27.0,27.05,26.91,26.92,9778.0
2016-05-10 11:00:00,26.93,27.01,26.92,27.0,16271.0,26.93,27.01,26.92,27.0,16271.0
2016-05-10 11:30:00,27.0,27.1,27.0,27.05,16405.0,27.0,27.1,27.0,27.05,16405.0
2016-05-10 12:00:00,27.03,27.11,27.02,27.1,18645.0,27.03,27.11,27.02,27.1,18645.0
2016-05-10 12:30:00,27.12,27.18,27.05,27.16,16425.0,27.12,27.18,27.05,27.16,16425.0
2016-05-10 13:00:00,27.15,27.19,27.12,27.14,15178.0,27.15,27.19,27.12,27.14,15178.0
2016-05-10 13:30:00,27.15,27.17,27.12,27.15,18680.0,27.15,27.17,27.12,27.15,18680.0
2016-05-10 14:00:00,27.15,27.17,27.12,27.16,12344.0,27.15,27.17,27.12,27.16,12344.0
2016-05-10 14:30:00,27.16,27.22,27.15,27.19,23333.0,27.16,27.22,27.15,27.19,23333.0
2016-05-10 15:00:00,27.19,27.23,27.15,27.18,34127.0,27.19,27.23,27.15,27.18,34127.0
2016-05-10 15:30:00,27.18,27.26,27.17,27.24,64076.0,27.18,27.26,27.17,27.24,64076.0
2016-05-11 09:30:00,27.13,27.28,27.07,27.28,36530.0,27.13,27.28,27.07,27.28,36530.0
2016-05-11 10:00:00,27.27,27.4,27.22,27.37,14592.0,27.27,27.4,27.22,27.37,14592.0
2016-05-11 10:30:00,27.41,27.5,27.36,27.44,12815.0,27.41,27.5,27.36,27.44,12815.0
2016-05-11 11:00:00,27.43,27.49,27.34,27.43,20774.0,27.43,27.49,27.34,27.43,20774.0
2016-05-11 11:30:00,27.42,27.55,27.4,27.51,23144.0,27.42,27.55,27.4,27.51,23144.0
2016-05-11 12:00:00,27.5,27.52,27.46,27.46,23995.0,27.5,27.52,27.46,27.46,23995.0
2016-05-11 12:30:00,27.46,27.57,27.45,27.49,20391.0,27.46,27.57,27.45,27.49,20391.0
2016-05-11 13:00:00,27.5,27.52,27.44,27.47,24272.0,27.5,27.52,27.44,27.47,24272.0
2016-05-11 13:30:00,27.47,27.49,27.4,27.4,20257.0,27.47,27.49,27.4,27.4,20257.0
2016-05-11 14:00:00,27.4,27.43,27.32,27.43,35522.0,27.4,27.43,27.32,27.43,35522.0
2016-05-11 14:30:00,27.43,27.52,27.42,27.45,80424.0,27.43,27.52,27.42,27.45,80424.0
2016-05-11 15:00:00,27.45,27.49,27.43,27.48,46661.0,27.45,27.49,27.43,27.48,46661.0
2016-05-11 15:30:00,27.48,27.51,27.42,27.44,183390.0,27.48,27.51,27.42,27.44,183390.0
2016-05-12 09:30:00,27.59,27.64,27.41,27.52,58346.0,27.59,27.64,27.41,27.52,58346.0
2016-05-12 10:00:00,27.52,27.61,27.45,27.55,82953.0,27.52,27.61,27.45,27.55,82953.0
2016-05-12 10:30:00,27.55,27.56,27.37,27.42,107512.0,27.55,27.56,27.37,27.42,107512.0
2016-05-12 11:00:00,27.41,27.48,27.21,27.42,108245.0,27.41,27.48,27.21,27.42,108245.0
2016-05-12 11:30:00,27.42,27.48,27.21,27.3,95729.0,27.42,27.48,27.21,27.3,95729.0
2016-05-12 12:00:00,27.31,27.37,27.2,27.24,39191.0,27.31,27.37,27.2,27.24,39191.0
2016-05-12 12:30:00,27.24,27.29,27.07,27.27,48298.0,27.24,27.29,27.07,27.27,48298.0
2016-05-12 13:00:00,27.26,27.28,27.14,27.21,92088.0,27.26,27.28,27.14,27.21,92088.0
2016-05-12 13:30:00,27.21,27.43,27.18,27.39,116856.0,27.21,27.43,27.18,27.39,116856.0
2016-05-12 14:00:00,27.4,27.57,27.37,27.46,90242.0,27.4,27.57,27.37,27.46,90242.0
2016-05-12 14:30:00,27.45,27.61,27.41,27.52,50067.0,27.45,27.61,27.41,27.52,50067.0
2016-05-12 15:00:00,27.54,27.54,27.38,27.43,38627.0,27.54,27.54,27.38,27.43,38627.0
2016-05-12 15:30:00,27.43,27.45,27.33,27.4,169732.0,27.43,27.45,27.33,27.4,169732.0
2016-05-13 09:30:00,27.39,27.59,27.28,27.28,9566.0,27.39,27.59,27.28,27.28,9566.0
2016-05-13 10:00:00,27.28,27.4,27.19,27.35,19064.0,27.28,27.4,27.19,27.35,19064.0
2016-05-13 10:30:00,27.33,27.46,27.32,27.39,22896.0,27.33,27.46,27.32,27.39,22896.0
2016-05-13 11:00:00,27.42,27.47,27.35,27.46,20244.0,27.42,27.47,27.35,27.46,20244.0
2016-05-13 11:30:00,27.43,27.44,27.33,27.35,27874.0,27.43,27.44,27.33,27.35,27874.0
2016-05-13 12:00:00,27.35,27.46,27.33,27.44,18675.0,27.35,27.46,27.33,27.44,18675.0
2016-05-13 12:30:00,27.43,27.44,27.34,27.34,23707.0,27.43,27.44,27.34,27.34,23707.0
2016-05-13 13:00:00,27.35,27.45,27.34,27.41,20557.0,27.35,27.45,27.34,27.41,20557.0
2016-05-13 13:30:00,27.4,27.4,27.32,27.36,36678.0,27.4,27.4,27.32,27.36,36678.0
2016-05-13 14:00:00,27.36,27.38,27.34,27.36,54642.0,27.36,27.38,27.34,27.36,54642.0
2016-05-13 14:30:00,27.36,27.39,27.33,27.37,44571.0,27.36,27.39,27.33,27.37,44571.0
2016-05-13 15:00:00,27.38,27.45,27.35,27.36,30131.0,27.38,27.45,27.35,27.36,30131.0
2016-05-13 15:30:00,27.36,27.45,27.33,27.36,144986.0,27.36,27.45,27.33,27.36,144986.0
2016-05-16 09:30:00,27.47,27.71,27.26,27.55,40966.0,27.47,27.71,27.26,27.55,40966.0
2016-05-16 10:00:00,27.56,27.63,27.39,27.54,38026.0,27.56,27.63,27.39,27.54,38026.0
2016-05-16 10:30:00,27.54,27.72,27.52,27.59,46717.0,27.54,27.72,27.52,27.59,46717.0
2016-05-16 11:00:00,27.6,27.71,27.59,27.7,40081.0,27.6,27.71,27.59,27.7,40081.0
2016-05-16 11:30:00,27.68,27.85,27.66,27.78,73616.0,27.68,27.85,27.66,27.78,73616.0
2016-05-16 12:00:00,27.79,27.8,27.65,27.65,34945.0,27.79,27.8,27.65,27.65,34945.0
2016-05-16 12:30:00,27.63,27.68,27.57,27.59,48941.0,27.63,27.68,27.57,27.59,48941.0
2016-05-16 13:00:00,27.61,27.7,27.59,27.7,32759.0,27.61,27.7,27.59,27.7,32759.0
2016-05-16 13:30:00,27.7,27.7,27.64,27.66,31942.0,27.7,27.7,27.64,27.66,31942.0
2016-05-16 14:00:00,27.66,27.82,27.65,27.81,32732.0,27.66,27.82,27.65,27.81,32732.0
2016-05-16 14:30:00,27.79,27.85,27.74,27.82,33715.0,27.79,27.85,27.74,27.82,33715.0
2016-05-16 15:00:00,27.8,27.91,27.79,27.88,74942.0,27.8,27.91,27.79,27.88,74942.0
2016-05-16 15:30:00,27.86,27.91,27.8,27.89,110284.0,27.86,27.91,27.8,27.89,110284.0
2016-05-17 09:30:00,27.84,28.27,27.73,28.26,98487.0,27.84,28.27,27.73,28.26,98487.0
2016-05-17 10:00:00,28.25,28.26,28.1,28.19,84571.0,28.25,28.26,28.1,28.19,84571.0
2016-05-17 10:30:00,28.19,28.26,28.12,28.19,63672.0,28.19,28.26,28.12,28.19,63672.0
2016-05-17 11:00:00,28.2,28.31,28.19,28.21,51462.0,28.2,28.31,28.19,28.21,51462.0
2016-05-17 11:30:00,28.2,28.3,28.16,28.22,92093.0,28.2,28.3,28.16,28.22,92093.0
2016-05-17 12:00:00,28.22,28.28,28.13,28.21,56395.0,28.22,28.28,28.13,28.21,56395.0
2016-05-17 12:30:00,28.2,28.27,28.14,28.16,66324.0,28.2,28.27,28.14,28.16,66324.0
2016-05-17 13:00:00,28.16,28.19,28.03,28.1,91809.0,28.16,28.19,28.03,28.1,91809.0
2016-05-17 13:30:00,28.11,28.12,27.98,27.98,71069.0,28.11,28.12,27.98,27.98,71069.0
2016-05-17 14:00:00,27.97,27.97,27.62,27.67,98636.0,27.97,27.97,27.62,27.67,98636.0
2016-05-17 14:30:00,27.67,27.84,27.63,27.76,93574.0,27.67,27.84,27.63,27.76,93574.0
2016-05-17 15:00:00,27.76,27.89,27.7,27.75,111785.0,27.76,27.89,27.7,27.75,111785.0
2016-05-17 15:30:00,27.74,27.94,27.73,27.82,198373.0,27.74,27.94,27.73,27.82,198373.0
2016-05-18 09:30:00,27.8,28.46,27.62,28.34,50437.0,27.8,28.46,27.62,28.34,50437.0
2016-05-18 10:00:00,28.33,28.56,28.32,28.48,44130.0,28.33,28.56,28.32,28.48,44130.0
2016-05-18 10:30:00,28.46,28.48,28.34,28.36,24562.0,28.46,28.48,28.34,28.36,24562.0
2016-05-18 11:00:00,28.35,28.42,28.15,28.26,45251.0,28.35,28.42,28.15,28.26,45251.0
2016-05-18 11:30:00,28.28,28.41,28.25,28.35,27530.0,28.28,28.41,28.25,28.35,27530.0
2016-05-18 12:00:00,28.35,28.35,28.28,28.29,12562.0,28.35,28.35,28.28,28.29,12562.0
2016-05-18 12:30:00,28.29,28.44,28.29,28.44,29797.0,28.29,28.44,28.29,28.44,29797.0
2016-05-18 13:00:00,28.45,28.51,28.42,28.47,46968.0,28.45,28.51,28.42,28.47,46968.0
2016-05-18 13:30:00,28.48,28.49,28.36,28.37,24464.0,28.48,28.49,28.36,28.37,24464.0
2016-05-18 14:00:00,28.37,28.38,28.09,28.1,23176.0,28.37,28.38,28.09,28.1,23176.0
2016-05-18 14:30:00,28.07,28.34,28.0,28.3,38872.0,28.07,28.34,28.0,28.3,38872.0
2016-05-18 15:00:00,28.31,28.49,28.31,28.33,100664.0,28.31,28.49,28.31,28.33,100664.0
2016-05-18 15:30:00,28.33,28.45,28.29,28.39,122295.0,28.33,28.45,28.29,28.39,122295.0
2016-05-19 09:30:00,28.15,28.95,28.12,28.57,228169.0,28.15,28.95,28.12,28.57,228169.0
2016-05-19 10:00:00,28.58,28.61,28.13,28.21,68682.0,28.58,28.61,28.13,28.21,68682.0
2016-05-19 10:30:00,28.22,28.26,27.91,28.02,86051.0,28.22,28.26,27.91,28.02,86051.0
2016-05-19 11:00:00,28.0,28.07,27.88,27.88,55775.0,28.0,28.07,27.88,27.88,55775.0
2016-05-19 11:30:00,27.88,27.88,27.67,27.77,64965.0,27.88,27.88,27.67,27.77,64965.0
2016-05-19 12:00:00,27.77,27.93,27.76,27.89,43440.0,27.77,27.93,27.76,27.89,43440.0
2016-05-19 12:30:00,27.89,27.96,27.87,27.91,54719.0,27.89,27.96,27.87,27.91,54719.0
2016-05-19 13:00:00,27.91,28.05,27.91,28.05,50276.0,27.91,28.05,27.91,28.05,50276.0
2016-05-19 13:30:00,28.05,28.18,28.04,28.05,95231.0,28.05,28.18,28.04,28.05,95231.0
2016-05-19 14:00:00,28.04,28.07,27.95,28.02,84096.0,28.04,28.07,27.95,28.02,84096.0
2016-05-19 14:30:00,28.02,28.1,28.0,28.02,47936.0,28.02,28.1,28.0,28.02,47936.0
2016-05-19 15:00:00,28.02,28.09,28.02,28.07,90625.0,28.02,28.09,28.02,28.07,90625.0
2016-05-19 15:30:00,28.07,28.09,28.04,28.07,184619.0,28.07,28.09,28.04,28.07,184619.0
2016-05-20 09:30:00,28.34,28.77,28.14,28.6,135020.0,28.34,28.77,28.14,28.6,135020.0
2016-05-20 10:00:00,28.61,28.82,28.52,28.74,191272.0,28.61,28.82,28.52,28.74,191272.0
2016-05-20 10:30:00,28.75,28.79,28.7,28.75,85853.0,28.75,28.79,28.7,28.75,85853.0
2016-05-20 11:00:00,28.76,28.88,28.74,28.8,117517.0,28.76,28.88,28.74,28.8,117517.0
2016-05-20 11:30:00,28.81,28.97,28.8,28.95,75946.0,28.81,28.97,28.8,28.95,75946.0
2016-05-20 12:00:00,28.96,28.97,28.89,28.93,63283.0,28.96,28.97,28.89,28.93,63283.0
2016-05-20 12:30:00,28.92,28.99,28.91,28.96,51813.0,28.92,28.99,28.91,28.96,51813.0
2016-05-20 13:00:00,28.96,28.96,28.89,28.9,52078.0,28.96,28.96,28.89,28.9,52078.0
2016-05-20 13:30:00,28.9,28.91,28.82,28.87,52216.0,28.9,28.91,28.82,28.87,52216.0
2016-05-20 14:00:00,28.86,28.93,28.83,28.93,48804.0,28.86,28.93,28.83,28.93,48804.0
2016-05-20 14:30:00,28.93,28.96,28.9,28.91,48537.0,28.93,28.96,28.9,28.91,48537.0
2016-05-20 15:00:00,28.91,28.94,28.89,28.93,62940.0,28.91,28.94,28.89,28.93,62940.0
2016-05-20 15:30:00,28.92,28.95,28.85,28.93,266046.0,28.92,28.95,28.85,28.93,266046.0
2016-05-23 09:30:00,28.88,29.12,28.76,29.08,156928.0,28.88,29.12,28.76,29.08,156928.0
2016-05-23 10:00:00,29.08,29.25,29.08,29.2,47117.0,29.08,29.25,29.08,29.2,47117.0
2016-05-23 10:30:00,29.19,29.28,29.17,29.19,49252.0,29.19,29.28,29.17,29.19,49252.0
2016-05-23 11:00:00,29.2,29.25,29.08,29.16,54808.0,29.2,29.25,29.08,29.16,54808.0
2016-05-23 11:30:00,29.17,29.18,28.92,28.98,42270.0,29.17,29.18,28.92,28.98,42270.0
2016-05-23 12:00:00,28.98,29.1,28.96,29.08,47258.0,28.98,29.1,28.96,29.08,47258.0
2016-05-23 12:30:00,29.08,29.2,29.04,29.19,28205.0,29.08,29.2,29.04,29.19,28205.0
2016-05-23 13:00:00,29.19,29.3,29.19,29.27,46040.0,29.19,29.3,29.19,29.27,46040.0
2016-05-23 13:30:00,29.27,29.38,29.27,29.38,65546.0,29.27,29.38,29.27,29.38,65546.0
2016-05-23 14:00:00,29.37,29.68,29.37,29.67,132873.0,29.37,29.68,29.37,29.67,132873.0
2016-05-23 14:30:00,29.66,29.72,29.6,29.63,140601.0,29.66,29.72,29.6,29.63,140601.0
2016-05-23 15:00:00,29.63,29.64,29.55,29.59,105838.0,29.63,29.64,29.55,29.59,105838.0
2016-05-23 15:30:00,29.59,29.59,29.47,29.48,322695.0,29.59,29.59,29.47,29.48,322695.0
2016-05-24 09:30:00,29.6,29.73,29.48,29.6,107331.0,29.6,29.73,29.48,29.6,107331.0
2016-05-24 10:00:00,29.56,29.87,29.56,29.62,106677.0,29.56,29.87,29.56,29.62,106677.0
2016-05-24 10:30:00,29.62,29.74,29.61,29.72,62124.0,29.62,29.74,29.61,29.72,62124.0
2016-05-24 11:00:00,29.72,29.77,29.6,29.61,74393.0,29.72,29.77,29.6,29.61,74393.0
2016-05-24 11:30:00,29.63,29.75,29.63,29.7,29035.0,29.63,29.75,29.63,29.7,29035.0
2016-05-24 12:00:00,29.71,29.71,29.61,29.61,34888.0,29.71,29.71,29.61,29.61,34888.0
2016-05-24 12:30:00,29.61,29.69,29.6,29.69,26250.0,29.61,29.69,29.6,29.69,26250.0
2016-05-24 13:00:00,29.7,29.79,29.68,29.69,69090.0,29.7,29.79,29.68,29.69,69090.0
2016-05-24 13:30:00,29.69,29.75,29.62,29.75,75959.0,29.69,29.75,29.62,29.75,75959.0
2016-05-24 14:00:00,29.74,29.91,29.74,29.87,37991.0,29.74,29.91,29.74,29.87,37991.0
2016-05-24 14:30:00,29.87,29.92,29.74,29.76,76669.0,29.87,29.92,29.74,29.76,76669.0
2016-05-24 15:00:00,29.76,29.78,29.54,29.59,148530.0,29.76,29.78,29.54,29.59,148530.0
2016-05-24 15:30:00,29.6,29.65,29.58,29.6,297097.0,29.6,29.65,29.58,29.6,297097.0
2016-05-25 09:30:00,29.81,29.81,29.6,29.62,72611.0,29.81,29.81,29.6,29.62,72611.0
2016-05-25 10:00:00,29.63,29.67,29.49,29.53,97907.0,29.63,29.67,29.49,29.53,97907.0
2016-05-25 10:30:00,29.53,29.63,29.48,29.59,63844.0,29.53,29.63,29.48,29.59,63844.0
2016-05-25 11:00:00,29.6,29.65,29.56,29.57,57334.0,29.6,29.65,29.56,29.57,57334.0
2016-05-25 11:30:00,29.58,29.74,29.58,29.7,80453.0,29.58,29.74,29.58,29.7,80453.0
2016-05-25 12:00:00,29.7,29.78,29.65,29.71,42495.0,29.7,29.78,29.65,29.71,42495.0
2016-05-25 12:30:00,29.71,29.75,29.69,29.71,36869.0,29.71,29.75,29.69,29.71,36869.0
2016-05-25 13:00:00,29.72,29.79,29.71,29.74,58698.0,29.72,29.79,29.71,29.74,58698.0
2016-05-25 13:30:00,29.75,29.83,29.72,29.81,46589.0,29.75,29.83,29.72,29.81,46589.0
2016-05-25 14:00:00,29.82,29.83,29.79,29.82,55938.0,29.82,29.83,29.79,29.82,55938.0
2016-05-25 14:30:00,29.83,29.88,29.61,29.64,93826.0,29.83,29.88,29.61,29.64,93826.0
2016-05-25 15:00:00,29.64,29.85,29.64,29.85,99924.0,29.64,29.85,29.64,29.85,99924.0
2016-05-25 15:30:00,29.84,29.9,29.75,29.9,231166.0,29.84,29.9,29.75,29.9,231166.0
2016-05-26 09:30:00,29.95,30.0,29.8,29.91,76459.0,29.95,30.0,29.8,29.91,76459.0
2016-05-26 10:00:00,29.91,29.94,29.68,29.74,74380.0,29.91,29.94,29.68,29.74,74380.0
2016-05-26 10:30:00,29.75,29.85,29.74,29.78,63069.0,29.75,29.85,29.74,29.78,63069.0
2016-05-26 11:00:00,29.76,29.78,29.62,29.65,89675.0,29.76,29.78,29.62,29.65,89675.0
2016-05-26 11:30:00,29.65,29.71,29.58,29.67,78021.0,29.65,29.71,29.58,29.67,78021.0
2016-05-26 12:00:00,29.68,29.7,29.63,29.68,38289.0,29.68,29.7,29.63,29.68,38289.0
2016-05-26 12:30:00,29.68,29.68,29.53,29.58,37705.0,29.68,29.68,29.53,29.58,37705.0
2016-05-26 13:00:00,29.57,29.74,29.48,29.73,96826.0,29.57,29.74,29.48,29.73,96826.0
2016-05-26 13:30:00,29.73,29.78,29.69,29.7,41527.0,29.73,29.78,29.69,29.7,41527.0
2016-05-26 14:00:00,29.7,29.83,29.67,29.76,108849.0,29.7,29.83,29.67,29.76,108849.0
2016-05-26 14:30:00,29.77,29.84,29.73,29.77,99453.0,29.77,29.84,29.73,29.77,99453.0
2016-05-26 15:00:00,29.77,29.84,29.64,29.8,198151.0,29.77,29.84,29.64,29.8,198151.0
2016-05-26 15:30:00,29.8,29.89,29.76,29.76,399082.0,29.8,29.89,29.76,29.76,399082.0
2016-05-27 09:30:00,32.58,32.69,30.34,32.37,2157952.0,32.58,32.69,30.34,32.37,2157952.0
2016-05-27 10:00:00,32.4,33.0,32.17,32.59,1639224.0,32.4,33.0,32.17,32.59,1639224.0
2016-05-27 10:30:00,32.56,33.15,32.55,32.69,919714.0,32.56,33.15,32.55,32.69,919714.0
2016-05-27 11:00:00,32.7,32.92,32.33,32.7,603249.0,32.7,32.92,32.33,32.7,603249.0
2016-05-27 11:30:00,32.69,32.92,32.56,32.6,349704.0,32.69,32.92,32.56,32.6,349704.0
2016-05-27 12:00:00,32.59,32.73,32.17,32.4,555406.0,32.59,32.73,32.17,32.4,555406.0
2016-05-27 12:30:00,32.4,32.49,32.33,32.45,311550.0,32.4,32.49,32.33,32.45,311550.0
2016-05-27 13:00:00,32.45,32.62,32.34,32.55,266649.0,32.45,32.62,32.34,32.55,266649.0
2016-05-27 13:30:00,32.55,32.59,32.28,32.38,264007.0,32.55,32.59,32.28,32.38,264007.0
2016-05-27 14:00:00,32.38,32.44,32.11,32.39,451083.0,32.38,32.44,32.11,32.39,451083.0
2016-05-27 14:30:00,32.38,32.4,32.19,32.25,454555.0,32.38,32.4,32.19,32.25,454555.0
2016-05-27 15:00:00,32.25,32.28,31.91,31.99,689246.0,32.25,32.28,31.91,31.99,689246.0
2016-05-27 15:30:00,32.0,32.19,31.95,32.17,1087734.0,32.0,32.19,31.95,32.17,1087734.0
2016-05-31 09:30:00,32.22,32.54,32.17,32.32,298635.0,32.22,32.54,32.17,32.32,298635.0
2016-05-31 10:00:00,32.32,32.94,32.32,32.83,283641.0,32.32,32.94,32.32,32.83,283641.0
2016-05-31 10:30:00,32.84,32.86,32.65,32.77,251799.0,32.84,32.86,32.65,32.77,251799.0
2016-05-31 11:00:00,32.76,32.8,32.47,32.8,248286.0,32.76,32.8,32.47,32.8,248286.0
2016-05-31 11:30:00,32.79,32.85,32.66,32.74,282965.0,32.79,32.85,32.66,32.74,282965.0
2016-05-31 12:00:00,32.74,32.75,32.58,32.64,119323.0,32.74,32.75,32.58,32.64,119323.0
2016-05-31 12:30:00,32.64,32.81,32.6,32.8,205338.0,32.64,32.81,32.6,32.8,205338.0
2016-05-31 13:00:00,32.79,32.86,32.75,32.86,205247.0,32.79,32.86,32.75,32.86,205247.0
2016-05-31 13:30:00,32.86,32.87,32.8,32.84,139797.0,32.86,32.87,32.8,32.84,139797.0
2016-05-31 14:00:00,32.85,32.86,32.78,32.84,113136.0,32.85,32.86,32.78,32.84,113136.0
2016-05-31 14:30:00,32.85,32.86,32.69,32.8,154550.0,32.85,32.86,32.69,32.8,154550.0
2016-05-31 15:00:00,32.8,32.89,32.78,32.84,206930.0,32.8,32.89,32.78,32.84,206930.0
2016-05-31 15:30:00,32.84,32.96,32.78,32.93,642239.0,32.84,32.96,32.78,32.93,642239.0
2016-06-01 09:30:00,32.9,33.69,32.61,33.32,372761.0,32.9,33.69,32.61,33.32,372761.0
2016-06-01 10:00:00,33.33,33.44,33.22,33.38,192366.0,33.33,33.44,33.22,33.38,192366.0
2016-06-01 10:30:00,33.36,33.43,33.17,33.24,192716.0,33.36,33.43,33.17,33.24,192716.0
2016-06-01 11:00:00,33.24,33.66,33.24,33.46,190196.0,33.24,33.66,33.24,33.46,190196.0
2016-06-01 11:30:00,33.46,33.58,33.45,33.49,137206.0,33.46,33.58,33.45,33.49,137206.0
2016-06-01 12:00:00,33.5,33.59,33.45,33.59,137783.0,33.5,33.59,33.45,33.59,137783.0
2016-06-01 12:30:00,33.59,33.68,33.55,33.65,206995.0,33.59,33.68,33.55,33.65,206995.0
2016-06-01 13:00:00,33.64,33.78,33.5,33.64,295762.0,33.64,33.78,33.5,33.64,295762.0
2016-06-01 13:30:00,33.65,33.66,33.44,33.64,116572.0,33.65,33.66,33.44,33.64,116572.0
2016-06-01 14:00:00,33.65,33.66,33.58,33.65,159979.0,33.65,33.66,33.58,33.65,159979.0
2016-06-01 14:30:00,33.65,33.66,33.59,33.65,178811.0,33.65,33.66,33.59,33.65,178811.0
2016-06-01 15:00:00,33.64,33.66,33.61,33.65,338481.0,33.64,33.66,33.61,33.65,338481.0
2016-06-01 15:30:00,33.65,33.68,33.54,33.61,560537.0,33.65,33.68,33.54,33.61,560537.0
2016-06-02 09:30:00,33.63,34.27,33.62,34.18,186539.0,33.63,34.27,33.62,34.18,186539.0
2016-06-02 10:00:00,34.19,34.38,34.17,34.31,127738.0,34.19,34.38,34.17,34.31,127738.0
2016-06-02 10:30:00,34.31,34.32,34.15,34.21,119125.0,34.31,34.32,34.15,34.21,119125.0
2016-06-02 11:00:00,34.22,34.43,34.09,34.4,158003.0,34.22,34.43,34.09,34.4,158003.0
2016-06-02 11:30:00,34.41,34.55,34.28,34.45,228335.0,34.41,34.55,34.28,34.45,228335.0
2016-06-02 12:00:00,34.46,34.5,34.33,34.36,193890.0,34.46,34.5,34.33,34.36,193890.0
2016-06-02 12:30:00,34.36,34.51,34.29,34.51,81868.0,34.36,34.51,34.29,34.51,81868.0
2016-06-02 13:00:00,34.51,34.51,34.37,34.38,75685.0,34.51,34.51,34.37,34.38,75685.0
2016-06-02 13:30:00,34.38,34.55,34.32,34.51,109388.0,34.38,34.55,34.32,34.51,109388.0
2016-06-02 14:00:00,34.52,34.56,34.42,34.45,234869.0,34.52,34.56,34.42,34.45,234869.0
2016-06-02 14:30:00,34.44,34.5,34.43,34.47,172059.0,34.44,34.5,34.43,34.47,172059.0
2016-06-02 15:00:00,34.47,34.49,34.44,34.46,172133.0,34.47,34.49,34.44,34.46,172133.0
2016-06-02 15:30:00,34.46,34.64,34.45,34.58,439729.0,34.46,34.64,34.45,34.58,439729.0
2016-06-03 09:30:00,34.42,34.49,33.86,34.18,146988.0,34.42,34.49,33.86,34.18,146988.0
2016-06-03 10:00:00,34.18,34.43,34.11,34.43,58234.0,34.18,34.43,34.11,34.43,58234.0
2016-06-03 10:30:00,34.41,34.72,34.37,34.51,103524.0,34.41,34.72,34.37,34.51,103524.0
2016-06-03 11:00:00,34.52,34.57,34.31,34.37,51317.0,34.52,34.57,34.31,34.37,51317.0
2016-06-03 11:30:00,34.38,34.45,34.29,34.43,69646.0,34.38,34.45,34.29,34.43,69646.0
2016-06-03 12:00:00,34.44,34.74,34.42,34.7,70305.0,34.44,34.74,34.42,34.7,70305.0
2016-06-03 12:30:00,34.7,34.74,34.54,34.59,49229.0,34.7,34.74,34.54,34.59,49229.0
2016-06-03 13:00:00,34.6,34.73,34.59,34.64,88348.0,34.6,34.73,34.59,34.64,88348.0
2016-06-03 13:30:00,34.64,34.67,34.57,34.66,64824.0,34.64,34.67,34.57,34.66,64824.0
2016-06-03 14:00:00,34.67,34.79,34.66,34.77,90863.0,34.67,34.79,34.66,34.77,90863.0
2016-06-03 14:30:00,34.77,34.88,34.75,34.82,101549.0,34.77,34.88,34.75,34.82,101549.0
2016-06-03 15:00:00,34.81,34.9,34.75,34.88,146712.0,34.81,34.9,34.75,34.88,146712.0
2016-06-03 15:30:00,34.87,34.9,34.79,34.89,280795.0,34.87,34.9,34.79,34.89,280795.0
2016-06-06 09:30:00,34.9,35.13,34.77,34.9,184438.0,34.9,35.13,34.77,34.9,184438.0
2016-06-06 10:00:00,34.9,34.91,34.52,34.61,182435.0,34.9,34.91,34.52,34.61,182435.0
2016-06-06 10:30:00,34.6,34.86,34.58,34.83,108966.0,34.6,34.86,34.58,34.83,108966.0
2016-06-06 11:00:00,34.83,34.94,34.75,34.76,112680.0,34.83,34.94,34.75,34.76,112680.0
2016-06-06 11:30:00,34.76,34.82,34.65,34.69,153152.0,34.76,34.82,34.65,34.69,153152.0
2016-06-06 12:00:00,34.7,34.93,34.63,34.91,108256.0,34.7,34.93,34.63,34.91,108256.0
2016-06-06 12:30:00,34.9,35.01,34.84,34.89,98960.0,34.9,35.01,34.84,34.89,98960.0
2016-06-06 13:00:00,34.9,34.97,34.88,34.95,161682.0,34.9,34.97,34.88,34.95,161682.0
2016-06-06 13:30:00,34.95,35.07,34.94,34.96,132772.0,34.95,35.07,34.94,34.96,132772.0
2016-06-06 14:00:00,34.96,35.0,34.9,34.95,113356.0,34.96,35.0,34.9,34.95,113356.0
2016-06-06 14:30:00,34.95,35.1,34.93,35.07,124558.0,34.95,35.1,34.93,35.07,124558.0
2016-06-06 15:00:00,35.07,35.1,35.04,35.06,110041.0,35.07,35.1,35.04,35.06,110041.0
2016-06-06 15:30:00,35.05,35.08,34.99,35.05,216672.0,35.05,35.08,34.99,35.05,216672.0
2016-06-07 09:30:00,35.1,35.23,34.7,34.88,116568.0,35.1,35.23,34.7,34.88,116568.0
2016-06-07 10:00:00,34.89,34.93,34.84,34.9,104917.0,34.89,34.93,34.84,34.9,104917.0
2016-06-07 10:30:00,34.91,34.91,34.83,34.85,112666.0,34.91,34.91,34.83,34.85,112666.0
2016-06-07 11:00:00,34.85,34.88,34.83,34.84,108432.0,34.85,34.88,34.83,34.84,108432.0
2016-06-07 11:30:00,34.84,34.9,34.83,34.89,138830.0,34.84,34.9,34.83,34.89,138830.0
2016-06-07 12:00:00,34.89,34.91,34.88,34.9,79033.0,34.89,34.91,34.88,34.9,79033.0
2016-06-07 12:30:00,34.9,34.94,34.88,34.9,114101.0,34.9,34.94,34.88,34.9,114101.0
2016-06-07 13:00:00,34.91,34.91,34.88,34.89,107527.0,34.91,34.91,34.88,34.89,107527.0
2016-06-07 13:30:00,34.9,35.18,34.89,35.16,184910.0,34.9,35.18,34.89,35.16,184910.0
2016-06-07 14:00:00,35.16,35.46,35.15,35.15,208587.0,35.16,35.46,35.15,35.15,208587.0
2016-06-07 14:30:00,35.15,35.24,35.1,35.2,130505.0,35.15,35.24,35.1,35.2,130505.0
2016-06-07 15:00:00,35.2,35.38,35.2,35.33,142627.0,35.2,35.38,35.2,35.33,142627.0
2016-06-07 15:30:00,35.34,35.34,35.18,35.3,211892.0,35.34,35.34,35.18,35.3,211892.0
2016-06-08 09:30:00,35.11,35.24,34.82,35.09,178153.0,35.11,35.24,34.82,35.09,178153.0
2016-06-08 10:00:00,35.09,35.11,34.88,34.9,89687.0,35.09,35.11,34.88,34.9,89687.0
2016-06-08 10:30:00,34.9,35.01,34.85,34.99,158600.0,34.9,35.01,34.85,34.99,158600.0
2016-06-08 11:00:00,34.99,35.0,34.89,34.95,68550.0,34.99,35.0,34.89,34.95,68550.0
2016-06-08 11:30:00,34.95,35.02,34.9,34.92,125629.0,34.95,35.02,34.9,34.92,125629.0
2016-06-08 12:00:00,34.93,34.96,34.78,34.8,142141.0,34.93,34.96,34.78,34.8,142141.0
2016-06-08 12:30:00,34.81,34.83,34.68,34.68,93903.0,34.81,34.83,34.68,34.68,93903.0
2016-06-08 13:00:00,34.68,34.74,34.68,34.69,152758.0,34.68,34.74,34.68,34.69,152758.0
2016-06-08 13:30:00,34.69,34.72,34.67,34.68,112289.0,34.69,34.72,34.67,34.68,112289.0
2016-06-08 14:00:00,34.69,34.96,34.68,34.9,313129.0,34.69,34.96,34.68,34.9,313129.0
2016-06-08 14:30:00,34.9,34.99,34.83,34.98,108877.0,34.9,34.99,34.83,34.98,108877.0
2016-06-08 15:00:00,34.98,35.1,34.94,35.09,103055.0,34.98,35.1,34.94,35.09,103055.0
2016-06-08 15:30:00,35.09,35.19,35.01,35.13,243357.0,35.09,35.19,35.01,35.13,243357.0
2016-06-09 09:30:00,35.06,35.69,34.94,35.56,114423.0,35.06,35.69,34.94,35.56,114423.0
2016-06-09 10:00:00,35.56,35.59,35.38,35.4,104260.0,35.56,35.59,35.38,35.4,104260.0
2016-06-09 10:30:00,35.43,35.45,35.19,35.31,185254.0,35.43,35.45,35.19,35.31,185254.0
2016-06-09 11:00:00,35.3,35.37,35.17,35.18,65145.0,35.3,35.37,35.17,35.18,65145.0
2016-06-09 11:30:00,35.17,35.35,35.11,35.15,84825.0,35.17,35.35,35.11,35.15,84825.0
2016-06-09 12:00:00,35.14,35.18,35.0,35.09,72802.0,35.14,35.18,35.0,35.09,72802.0
2016-06-09 12:30:00,35.08,35.17,35.05,35.09,59646.0,35.08,35.17,35.05,35.09,59646.0
2016-06-09 13:00:00,35.08,35.11,35.02,35.07,53188.0,35.08,35.11,35.02,35.07,53188.0
2016-06-09 13:30:00,35.08,35.15,34.92,34.99,58012.0,35.08,35.15,34.92,34.99,58012.0
2016-06-09 14:00:00,35.0,35.04,34.94,34.98,112564.0,35.0,35.04,34.94,34.98,112564.0
2016-06-09 14:30:00,34.98,35.12,34.98,35.03,75965.0,34.98,35.12,34.98,35.03,75965.0
2016-06-09 15:00:00,35.03,35.12,35.02,35.11,95339.0,35.03,35.12,35.02,35.11,95339.0
2016-06-09 15:30:00,35.1,35.11,34.99,35.02,201975.0,35.1,35.11,34.99,35.02,201975.0
2016-06-10 09:30:00,34.78,34.88,34.36,34.57,170227.0,34.78,34.88,34.36,34.57,170227.0
2016-06-10 10:00:00,34.6,34.62,34.38,34.43,114075.0,34.6,34.62,34.38,34.43,114075.0
2016-06-10 10:30:00,34.43,34.56,34.38,34.45,71421.0,34.43,34.56,34.38,34.45,71421.0
2016-06-10 11:00:00,34.46,34.51,34.43,34.44,83076.0,34.46,34.51,34.43,34.44,83076.0
2016-06-10 11:30:00,34.45,34.49,34.4,34.45,57521.0,34.45,34.49,34.4,34.45,57521.0
2016-06-10 12:00:00,34.45,34.48,34.42,34.44,47725.0,34.45,34.48,34.42,34.44,47725.0
2016-06-10 12:30:00,34.45,34.45,34.28,34.3,73844.0,34.45,34.45,34.28,34.3,73844.0
2016-06-10 13:00:00,34.3,34.39,34.29,34.36,64103.0,34.3,34.39,34.29,34.36,64103.0
2016-06-10 13:30:00,34.35,34.37,34.25,34.26,60563.0,34.35,34.37,34.25,34.26,60563.0
2016-06-10 14:00:00,34.26,34.29,34.16,34.17,78469.0,34.26,34.29,34.16,34.17,78469.0
2016-06-10 14:30:00,34.18,34.26,34.14,34.2,82665.0,34.18,34.26,34.14,34.2,82665.0
2016-06-10 15:00:00,34.19,34.21,34.07,34.11,96128.0,34.19,34.21,34.07,34.11,96128.0
2016-06-10 15:30:00,34.1,34.13,34.03,34.03,293128.0,34.1,34.13,34.03,34.03,293128.0
2016-06-13 09:30:00,33.95,34.32,33.79,34.07,180628.0,33.95,34.32,33.79,34.07,180628.0
2016-06-13 10:00:00,34.07,34.31,34.04,34.31,178144.0,34.07,34.31,34.04,34.31,178144.0
2016-06-13 10:30:00,34.32,34.47,34.24,34.24,101235.0,34.32,34.47,34.24,34.24,101235.0
2016-06-13 11:00:00,34.25,34.35,34.22,34.34,86878.0,34.25,34.35,34.22,34.34,86878.0
2016-06-13 11:30:00,34.34,34.46,34.27,34.33,86596.0,34.34,34.46,34.27,34.33,86596.0
2016-06-13 12:00:00,34.32,34.45,34.21,34.23,91053.0,34.32,34.45,34.21,34.23,91053.0
2016-06-13 12:30:00,34.22,34.4,34.2,34.4,117138.0,34.22,34.4,34.2,34.4,117138.0
2016-06-13 13:00:00,34.4,34.5,34.35,34.48,86018.0,34.4,34.5,34.35,34.48,86018.0
2016-06-13 13:30:00,34.48,34.51,34.3,34.33,79719.0,34.48,34.51,34.3,34.33,79719.0
2016-06-13 14:00:00,34.33,34.34,34.23,34.32,107499.0,34.33,34.34,34.23,34.32,107499.0
2016-06-13 14:30:00,34.31,34.44,34.31,34.36,88640.0,34.31,34.44,34.31,34.36,88640.0
2016-06-13 15:00:00,34.36,34.4,34.22,34.26,115253.0,34.36,34.4,34.22,34.26,115253.0
2016-06-13 15:30:00,34.27,34.28,34.12,34.15,229478.0,34.27,34.28,34.12,34.15,229478.0
2016-06-14 09:30:00,33.86,34.16,33.8,33.99,140212.0,33.86,34.16,33.8,33.99,140212.0
2016-06-14 10:00:00,34.0,34.16,33.96,34.09,119608.0,34.0,34.16,33.96,34.09,119608.0
2016-06-14 10:30:00,34.09,34.21,33.95,33.99,94748.0,34.09,34.21,33.95,33.99,94748.0
2016-06-14 11:00:00,33.99,34.05,33.85,33.91,79801.0,33.99,34.05,33.85,33.91,79801.0
2016-06-14 11:30:00,33.93,34.15,33.89,34.05,85357.0,33.93,34.15,33.89,34.05,85357.0
2016-06-14 12:00:00,34.06,34.19,34.0,34.14,59502.0,34.06,34.19,34.0,34.14,59502.0
2016-06-14 12:30:00,34.14,34.14,33.97,34.01,98601.0,34.14,34.14,33.97,34.01,98601.0
2016-06-14 13:00:00,34.0,34.03,33.88,33.91,46846.0,34.0,34.03,33.88,33.91,46846.0
2016-06-14 13:30:00,33.91,34.04,33.9,33.96,73091.0,33.91,34.04,33.9,33.96,73091.0
2016-06-14 14:00:00,33.96,34.05,33.95,34.03,92903.0,33.96,34.05,33.95,34.03,92903.0
2016-06-14 14:30:00,34.04,34.05,33.95,33.97,115593.0,34.04,34.05,33.95,33.97,115593.0
2016-06-14 15:00:00,33.96,34.21,33.94,34.05,193931.0,33.96,34.21,33.94,34.05,193931.0
2016-06-14 15:30:00,34.05,34.07,33.95,33.98,305958.0,34.05,34.07,33.95,33.98,305958.0
2016-06-15 09:30:00,34.15,34.31,33.91,34.0,165643.0,34.15,34.31,33.91,34.0,165643.0
2016-06-15 10:00:00,34.0,34.28,34.0,34.19,240433.0,34.0,34.28,34.0,34.19,240433.0
2016-06-15 10:30:00,34.19,34.44,34.14,34.41,158320.0,34.19,34.44,34.14,34.41,158320.0
2016-06-15 11:00:00,34.42,34.64,34.41,34.52,220791.0,34.42,34.64,34.41,34.52,220791.0
2016-06-15 11:30:00,34.52,34.68,34.48,34.67,135191.0,34.52,34.68,34.48,34.67,135191.0
2016-06-15 12:00:00,34.67,34.67,34.35,34.35,104002.0,34.67,34.67,34.35,34.35,104002.0
2016-06-15 12:30:00,34.35,34.45,34.29,34.44,103681.0,34.35,34.45,34.29,34.44,103681.0
2016-06-15 13:00:00,34.44,34.64,34.41,34.59,97684.0,34.44,34.64,34.41,34.59,97684.0
2016-06-15 13:30:00,34.59,34.62,34.47,34.52,51900.0,34.59,34.62,34.47,34.52,51900.0
2016-06-15 14:00:00,34.53,34.6,34.46,34.52,95748.0,34.53,34.6,34.46,34.52,95748.0
2016-06-15 14:30:00,34.52,34.6,34.5,34.59,83062.0,34.52,34.6,34.5,34.59,83062.0
2016-06-15 15:00:00,34.59,34.6,34.54,34.57,101092.0,34.59,34.6,34.54,34.57,101092.0
2016-06-15 15:30:00,34.57,34.58,34.3,34.34,227038.0,34.57,34.58,34.3,34.34,227038.0
2016-06-16 09:30:00,34.2,34.28,33.64,33.69,87170.0,34.2,34.28,33.64,33.69,87170.0
2016-06-16 10:00:00,33.69,33.94,33.65,33.8,64275.0,33.69,33.94,33.65,33.8,64275.0
2016-06-16 10:30:00,33.79,33.81,33.6,33.72,66124.0,33.79,33.81,33.6,33.72,66124.0
2016-06-16 11:00:00,33.72,33.78,33.55,33.75,81467.0,33.72,33.78,33.55,33.75,81467.0
2016-06-16 11:30:00,33.75,33.85,33.73,33.75,52846.0,33.75,33.85,33.73,33.75,52846.0
2016-06-16 12:00:00,33.75,33.96,33.71,33.92,50180.0,33.75,33.96,33.71,33.92,50180.0
2016-06-16 12:30:00,33.93,34.0,33.89,33.93,31987.0,33.93,34.0,33.89,33.93,31987.0
2016-06-16 13:00:00,33.94,34.09,33.94,34.03,45183.0,33.94,34.09,33.94,34.03,45183.0
2016-06-16 13:30:00,34.02,34.1,33.9,33.94,56466.0,34.02,34.1,33.9,33.94,56466.0
2016-06-16 14:00:00,33.93,34.05,33.91,33.96,65874.0,33.93,34.05,33.91,33.96,65874.0
2016-06-16 14:30:00,33.96,34.05,33.92,34.0,58904.0,33.96,34.05,33.92,34.0,58904.0
2016-06-16 15:00:00,34.0,34.09,33.95,34.08,63315.0,34.0,34.09,33.95,34.08,63315.0
2016-06-16 15:30:00,34.08,34.13,34.03,34.13,133402.0,34.08,34.13,34.03,34.13,133402.0
2016-06-17 09:30:00,34.01,34.48,33.82,33.97,38693.0,34.01,34.48,33.82,33.97,38693.0
2016-06-17 10:00:00,33.95,33.99,33.83,33.88,63805.0,33.95,33.99,33.83,33.88,63805.0
2016-06-17 10:30:00,33.86,33.99,33.77,33.91,41797.0,33.86,33.99,33.77,33.91,41797.0
2016-06-17 11:00:00,33.91,33.96,33.74,33.92,54989.0,33.91,33.96,33.74,33.92,54989.0
2016-06-17 11:30:00,33.91,33.93,33.78,33.82,41727.0,33.91,33.93,33.78,33.82,41727.0
2016-06-17 12:00:00,33.84,33.93,33.79,33.86,42253.0,33.84,33.93,33.79,33.86,42253.0
2016-06-17 12:30:00,33.87,33.9,33.63,33.73,52070.0,33.87,33.9,33.63,33.73,52070.0
2016-06-17 13:00:00,33.74,33.82,33.69,33.77,30459.0,33.74,33.82,33.69,33.77,30459.0
2016-06-17 13:30:00,33.78,33.86,33.78,33.81,36163.0,33.78,33.86,33.78,33.81,36163.0
2016-06-17 14:00:00,33.79,33.82,33.75,33.78,48909.0,33.79,33.82,33.75,33.78,48909.0
2016-06-17 14:30:00,33.77,33.86,33.76,33.8,41833.0,33.77,33.86,33.76,33.8,41833.0
2016-06-17 15:00:00,33.81,33.81,33.72,33.74,46497.0,33.81,33.81,33.72,33.74,46497.0
2016-06-17 15:30:00,33.73,33.78,33.57,33.68,264761.0,33.73,33.78,33.57,33.68,264761.0
2016-06-20 09:30:00,34.29,34.33,33.82,34.33,55878.0,34.29,34.33,33.82,34.33,55878.0
2016-06-20 10:00:00,34.35,34.66,34.26,34.66,70394.0,34.35,34.66,34.26,34.66,70394.0
2016-06-20 10:30:00,34.63,34.67,34.43,34.54,77585.0,34.63,34.67,34.43,34.54,77585.0
2016-06-20 11:00:00,34.54,34.67,34.53,34.64,43804.0,34.54,34.67,34.53,34.64,43804.0
2016-06-20 11:30:00,34.64,34.73,34.6,34.68,59946.0,34.64,34.73,34.6,34.68,59946.0
2016-06-20 12:00:00,34.69,34.71,34.62,34.66,37694.0,34.69,34.71,34.62,34.66,37694.0
2016-06-20 12:30:00,34.66,34.71,34.63,34.65,30789.0,34.66,34.71,34.63,34.65,30789.0
2016-06-20 13:00:00,34.64,34.65,34.52,34.53,37757.0,34.64,34.65,34.52,34.53,37757.0
2016-06-20 13:30:00,34.52,34.54,34.4,34.45,52543.0,34.52,34.54,34.4,34.45,52543.0
2016-06-20 14:00:00,34.44,34.49,34.41,34.45,70181.0,34.44,34.49,34.41,34.45,70181.0
2016-06-20 14:30:00,34.44,34.57,34.4,34.55,72443.0,34.44,34.57,34.4,34.55,72443.0
2016-06-20 15:00:00,34.55,34.55,34.35,34.36,64530.0,34.55,34.55,34.35,34.36,64530.0
2016-06-20 15:30:00,34.36,34.4,34.26,34.29,141945.0,34.36,34.4,34.26,34.29,141945.0
2016-06-21 09:30:00,34.44,34.55,34.17,34.24,50132.0,34.44,34.55,34.17,34.24,50132.0
2016-06-21 10:00:00,34.23,34.29,33.87,33.98,111808.0,34.23,34.29,33.87,33.98,111808.0
2016-06-21 10:30:00,33.99,34.03,33.85,33.87,76477.0,33.99,34.03,33.85,33.87,76477.0
2016-06-21 11:00:00,33.87,33.91,33.73,33.73,94447.0,33.87,33.91,33.73,33.73,94447.0
2016-06-21 11:30:00,33.73,33.79,33.69,33.79,49194.0,33.73,33.79,33.69,33.79,49194.0
2016-06-21 12:00:00,33.8,33.88,33.73,33.88,52302.0,33.8,33.88,33.73,33.88,52302.0
2016-06-21 12:30:00,33.89,33.9,33.83,33.89,33845.0,33.89,33.9,33.83,33.89,33845.0
2016-06-21 13:00:00,33.89,33.91,33.84,33.85,74475.0,33.89,33.91,33.84,33.85,74475.0
2016-06-21 13:30:00,33.86,33.91,33.77,33.86,50295.0,33.86,33.91,33.77,33.86,50295.0
2016-06-21 14:00:00,33.87,34.06,33.87,33.99,93701.0,33.87,34.06,33.87,33.99,93701.0
2016-06-21 14:30:00,33.98,34.1,33.96,34.09,68314.0,33.98,34.1,33.96,34.09,68314.0
2016-06-21 15:00:00,34.09,34.12,34.03,34.11,67977.0,34.09,34.12,34.03,34.11,67977.0
2016-06-21 15:30:00,34.1,34.11,34.0,34.04,156811.0,34.1,34.11,34.0,34.04,156811.0
2016-06-22 09:30:00,34.07,34.26,33.72,33.91,35365.0,34.07,34.26,33.72,33.91,35365.0
2016-06-22 10:00:00,33.92,34.06,33.88,33.97,32806.0,33.92,34.06,33.88,33.97,32806.0
2016-06-22 10:30:00,33.95,34.28,33.9,34.25,57138.0,33.95,34.28,33.9,34.25,57138.0
2016-06-22 11:00:00,34.26,34.36,34.21,34.21,103662.0,34.26,34.36,34.21,34.21,103662.0
2016-06-22 11:30:00,34.19,34.23,34.02,34.12,56632.0,34.19,34.23,34.02,34.12,56632.0
2016-06-22 12:00:00,34.12,34.13,33.93,33.97,39761.0,34.12,34.13,33.93,33.97,39761.0
2016-06-22 12:30:00,33.98,34.0,33.9,33.91,40449.0,33.98,34.0,33.9,33.91,40449.0
2016-06-22 13:00:00,33.9,33.94,33.77,33.82,49885.0,33.9,33.94,33.77,33.82,49885.0
2016-06-22 13:30:00,33.82,33.97,33.78,33.94,32994.0,33.82,33.97,33.78,33.94,32994.0
2016-06-22 14:00:00,33.95,33.99,33.87,33.89,31628.0,33.95,33.99,33.87,33.89,31628.0
2016-06-22 14:30:00,33.9,33.96,33.86,33.93,29957.0,33.9,33.96,33.86,33.93,29957.0
2016-06-22 15:00:00,33.93,33.97,33.87,33.88,46049.0,33.93,33.97,33.87,33.88,46049.0
2016-06-22 15:30:00,33.89,33.92,33.79,33.86,134084.0,33.89,33.92,33.79,33.86,134084.0
2016-06-23 09:30:00,34.17,34.23,33.91,34.0,88119.0,34.17,34.23,33.91,34.0,88119.0
2016-06-23 10:00:00,34.03,34.29,34.0,34.28,100686.0,34.03,34.29,34.0,34.28,100686.0
2016-06-23 10:30:00,34.29,34.48,34.24,34.47,75414.0,34.29,34.48,34.24,34.47,75414.0
2016-06-23 11:00:00,34.47,34.75,34.46,34.73,90057.0,34.47,34.75,34.46,34.73,90057.0
2016-06-23 11:30:00,34.75,34.8,34.62,34.74,69261.0,34.75,34.8,34.62,34.74,69261.0
2016-06-23 12:00:00,34.74,34.83,34.7,34.82,63632.0,34.74,34.83,34.7,34.82,63632.0
2016-06-23 12:30:00,34.81,34.82,34.67,34.69,43670.0,34.81,34.82,34.67,34.69,43670.0
2016-06-23 13:00:00,34.69,34.74,34.62,34.69,37560.0,34.69,34.74,34.62,34.69,37560.0
2016-06-23 13:30:00,34.69,34.88,34.69,34.87,61263.0,34.69,34.88,34.69,34.87,61263.0
2016-06-23 14:00:00,34.87,34.88,34.78,34.88,105780.0,34.87,34.88,34.78,34.88,105780.0
2016-06-23 14:30:00,34.88,35.0,34.85,34.94,127379.0,34.88,35.0,34.85,34.94,127379.0
2016-06-23 15:00:00,34.95,35.0,34.9,34.94,89504.0,34.95,35.0,34.9,34.94,89504.0
2016-06-23 15:30:00,34.95,35.01,34.93,35.01,247939.0,34.95,35.01,34.93,35.01,247939.0
2016-06-24 09:30:00,33.92,34.01,33.59,33.74,125591.0,33.92,34.01,33.59,33.74,125591.0
2016-06-24 10:00:00,33.75,33.94,33.64,33.77,83578.0,33.75,33.94,33.64,33.77,83578.0
2016-06-24 10:30:00,33.77,34.12,33.77,34.1,84554.0,33.77,34.12,33.77,34.1,84554.0
2016-06-24 11:00:00,34.1,34.14,33.98,34.05,68517.0,34.1,34.14,33.98,34.05,68517.0
2016-06-24 11:30:00,34.05,34.19,34.04,34.17,68702.0,34.05,34.19,34.04,34.17,68702.0
2016-06-24 12:00:00,34.17,34.17,34.08,34.14,96266.0,34.17,34.17,34.08,34.14,96266.0
2016-06-24 12:30:00,34.14,34.17,34.1,34.13,85798.0,34.14,34.17,34.1,34.13,85798.0
2016-06-24 13:00:00,34.13,34.28,34.12,34.28,84539.0,34.13,34.28,34.12,34.28,84539.0
2016-06-24 13:30:00,34.27,34.32,34.23,34.32,67516.0,34.27,34.32,34.23,34.32,67516.0
2016-06-24 14:00:00,34.31,34.42,34.29,34.36,77683.0,34.31,34.42,34.29,34.36,77683.0
2016-06-24 14:30:00,34.37,34.48,34.31,34.47,89088.0,34.37,34.48,34.31,34.47,89088.0
2016-06-24 15:00:00,34.47,34.47,34.26,34.27,214420.0,34.47,34.47,34.26,34.27,214420.0
2016-06-24 15:30:00,34.27,34.4,34.12,34.28,677105.0,34.27,34.4,34.12,34.28,677105.0
2016-06-27 09:30:00,33.84,33.9,33.43,33.6,124429.0,33.84,33.9,33.43,33.6,124429.0
2016-06-27 10:00:00,33.63,33.71,33.18,33.21,294277.0,33.63,33.71,33.18,33.21,294277.0
2016-06-27 10:30:00,33.21,33.29,32.85,32.87,211511.0,33.21,33.29,32.85,32.87,211511.0
2016-06-27 11:00:00,32.87,32.95,32.68,32.93,128089.0,32.87,32.95,32.68,32.93,128089.0
2016-06-27 11:30:00,32.92,32.96,32.66,32.73,215843.0,32.92,32.96,32.66,32.73,215843.0
2016-06-27 12:00:00,32.73,32.76,32.61,32.75,97270.0,32.73,32.76,32.61,32.75,97270.0
2016-06-27 12:30:00,32.76,32.84,32.71,32.82,54347.0,32.76,32.84,32.71,32.82,54347.0
2016-06-27 13:00:00,32.83,33.0,32.82,32.95,62403.0,32.83,33.0,32.82,32.95,62403.0
2016-06-27 13:30:00,32.96,32.97,32.78,32.84,74181.0,32.96,32.97,32.78,32.84,74181.0
2016-06-27 14:00:00,32.84,32.85,32.74,32.85,95325.0,32.84,32.85,32.74,32.85,95325.0
2016-06-27 14:30:00,32.85,32.85,32.71,32.76,91590.0,32.85,32.85,32.71,32.76,91590.0
2016-06-27 15:00:00,32.77,32.95,32.76,32.79,147059.0,32.77,32.95,32.76,32.79,147059.0
2016-06-27 15:30:00,32.78,33.02,32.77,32.96,381974.0,32.78,33.02,32.77,32.96,381974.0
2016-06-28 09:30:00,33.4,33.56,33.22,33.27,122789.0,33.4,33.56,33.22,33.27,122789.0
2016-06-28 10:00:00,33.27,33.3,33.08,33.11,99027.0,33.27,33.3,33.08,33.11,99027.0
2016-06-28 10:30:00,33.11,33.26,33.08,33.15,73185.0,33.11,33.26,33.08,33.15,73185.0
2016-06-28 11:00:00,33.14,33.28,33.06,33.26,69026.0,33.14,33.28,33.06,33.26,69026.0
2016-06-28 11:30:00,33.26,33.35,33.14,33.3,55647.0,33.26,33.35,33.14,33.3,55647.0
2016-06-28 12:00:00,33.3,33.33,33.22,33.23,64335.0,33.3,33.33,33.22,33.23,64335.0
2016-06-28 12:30:00,33.24,33.31,33.2,33.27,53408.0,33.24,33.31,33.2,33.27,53408.0
2016-06-28 13:00:00,33.27,33.29,33.15,33.17,49833.0,33.27,33.29,33.15,33.17,49833.0
2016-06-28 13:30:00,33.17,33.24,33.11,33.12,57326.0,33.17,33.24,33.11,33.12,57326.0
2016-06-28 14:00:00,33.12,33.15,32.98,33.0,97587.0,33.12,33.15,32.98,33.0,97587.0
2016-06-28 14:30:00,33.0,33.09,32.99,33.08,101182.0,33.0,33.09,32.99,33.08,101182.0
2016-06-28 15:00:00,33.09,33.19,32.96,33.0,104401.0,33.09,33.19,32.96,33.0,104401.0
2016-06-28 15:30:00,32.99,33.08,32.94,33.02,330552.0,32.99,33.08,32.94,33.02,330552.0
2016-06-29 09:30:00,33.39,33.45,33.14,33.35,57259.0,33.39,33.45,33.14,33.35,57259.0
2016-06-29 10:00:00,33.35,33.37,33.24,33.26,93088.0,33.35,33.37,33.24,33.26,93088.0
2016-06-29 10:30:00,33.26,33.3,33.09,33.2,141657.0,33.26,33.3,33.09,33.2,141657.0
2016-06-29 11:00:00,33.2,33.41,33.2,33.34,168862.0,33.2,33.41,33.2,33.34,168862.0
2016-06-29 11:30:00,33.35,33.64,33.32,33.55,201259.0,33.35,33.64,33.32,33.55,201259.0
2016-06-29 12:00:00,33.56,33.8,33.48,33.8,138548.0,33.56,33.8,33.48,33.8,138548.0
2016-06-29 12:30:00,33.78,33.9,33.73,33.9,45687.0,33.78,33.9,33.73,33.9,45687.0
2016-06-29 13:00:00,33.89,33.92,33.79,33.9,59172.0,33.89,33.92,33.79,33.9,59172.0
2016-06-29 13:30:00,33.9,33.99,33.89,33.98,37947.0,33.9,33.99,33.89,33.98,37947.0
2016-06-29 14:00:00,33.98,34.17,33.97,34.11,113619.0,33.98,34.17,33.97,34.11,113619.0
2016-06-29 14:30:00,34.11,34.14,34.04,34.06,54382.0,34.11,34.14,34.04,34.06,54382.0
2016-06-29 15:00:00,34.06,34.29,34.03,34.23,126515.0,34.06,34.29,34.03,34.23,126515.0
2016-06-29 15:30:00,34.22,34.22,33.96,34.02,341003.0,34.22,34.22,33.96,34.02,341003.0
2016-06-30 09:30:00,34.2,34.24,33.59,33.73,54451.0,34.2,34.24,33.59,33.73,54451.0
2016-06-30 10:00:00,33.75,33.89,33.67,33.7,41000.0,33.75,33.89,33.67,33.7,41000.0
2016-06-30 10:30:00,33.71,33.9,33.65,33.89,42021.0,33.71,33.9,33.65,33.89,42021.0
2016-06-30 11:00:00,33.89,34.06,33.89,33.97,38713.0,33.89,34.06,33.89,33.97,38713.0
2016-06-30 11:30:00,33.97,34.03,33.91,33.96,24394.0,33.97,34.03,33.91,33.96,24394.0
2016-06-30 12:00:00,33.97,34.04,33.97,34.03,30963.0,33.97,34.04,33.97,34.03,30963.0
2016-06-30 12:30:00,34.03,34.27,34.03,34.21,36088.0,34.03,34.27,34.03,34.21,36088.0
2016-06-30 13:00:00,34.23,34.24,34.07,34.09,27886.0,34.23,34.24,34.07,34.09,27886.0
2016-06-30 13:30:00,34.11,34.17,34.05,34.09,40185.0,34.11,34.17,34.05,34.09,40185.0
2016-06-30 14:00:00,34.1,34.11,33.9,33.96,83659.0,34.1,34.11,33.9,33.96,83659.0
2016-06-30 14:30:00,33.94,34.02,33.94,33.99,82964.0,33.94,34.02,33.94,33.99,82964.0
2016-06-30 15:00:00,34.0,34.03,33.96,34.0,106179.0,34.0,34.03,33.96,34.0,106179.0
2016-06-30 15:30:00,33.99,34.13,33.98,34.13,297108.0,33.99,34.13,33.98,34.13,297108.0
2016-07-01 09:30:00,34.07,34.55,34.07,34.51,122744.0,34.07,34.55,34.07,34.51,122744.0
2016-07-01 10:00:00,34.51,34.53,34.45,34.48,116209.0,34.51,34.53,34.45,34.48,116209.0
2016-07-01 10:30:00,34.49,34.52,34.38,34.49,67215.0,34.49,34.52,34.38,34.49,67215.0
2016-07-01 11:00:00,34.48,34.51,34.39,34.42,68056.0,34.48,34.51,34.39,34.42,68056.0
2016-07-01 11:30:00,34.44,34.5,34.38,34.49,31955.0,34.44,34.5,34.38,34.49,31955.0
2016-07-01 12:00:00,34.49,34.5,34.34,34.36,31017.0,34.49,34.5,34.34,34.36,31017.0
2016-07-01 12:30:00,34.35,34.36,34.23,34.28,41026.0,34.35,34.36,34.23,34.28,41026.0
2016-07-01 13:00:00,34.28,34.37,34.14,34.15,48321.0,34.28,34.37,34.14,34.15,48321.0
2016-07-01 13:30:00,34.13,34.24,34.1,34.22,37050.0,34.13,34.24,34.1,34.22,37050.0
2016-07-01 14:00:00,34.21,34.3,34.16,34.19,40305.0,34.21,34.3,34.16,34.19,40305.0
2016-07-01 14:30:00,34.19,34.2,34.06,34.13,38999.0,34.19,34.2,34.06,34.13,38999.0
2016-07-01 15:00:00,34.14,34.37,34.13,34.3,85200.0,34.14,34.37,34.13,34.3,85200.0
2016-07-01 15:30:00,34.3,34.33,34.22,34.29,167045.0,34.3,34.33,34.22,34.29,167045.0
2016-07-05 09:30:00,34.2,34.26,33.87,33.97,85649.0,34.2,34.26,33.87,33.97,85649.0
2016-07-05 10:00:00,33.99,34.1,33.93,33.99,46870.0,33.99,34.1,33.93,33.99,46870.0
2016-07-05 10:30:00,33.98,34.14,33.98,34.04,37885.0,33.98,34.14,33.98,34.04,37885.0
2016-07-05 11:00:00,34.05,34.06,33.96,34.01,42003.0,34.05,34.06,33.96,34.01,42003.0
2016-07-05 11:30:00,34.0,34.02,33.88,33.94,26189.0,34.0,34.02,33.88,33.94,26189.0
2016-07-05 12:00:00,33.94,34.04,33.91,34.03,41081.0,33.94,34.04,33.91,34.03,41081.0
2016-07-05 12:30:00,34.04,34.11,34.03,34.1,33700.0,34.04,34.11,34.03,34.1,33700.0
2016-07-05 13:00:00,34.1,34.14,33.97,33.97,50911.0,34.1,34.14,33.97,33.97,50911.0
2016-07-05 13:30:00,33.96,33.98,33.86,33.96,34003.0,33.96,33.98,33.86,33.96,34003.0
2016-07-05 14:00:00,33.96,34.11,33.96,34.06,49056.0,33.96,34.11,33.96,34.06,49056.0
2016-07-05 14:30:00,34.07,34.15,34.05,34.12,67384.0,34.07,34.15,34.05,34.12,67384.0
2016-07-05 15:00:00,34.1,34.2,34.1,34.15,72491.0,34.1,34.2,34.1,34.15,72491.0
2016-07-05 15:30:00,34.15,34.35,34.13,34.23,178348.0,34.15,34.35,34.13,34.23,178348.0
2016-07-06 09:30:00,34.15,34.63,34.09,34.63,91466.0,34.15,34.63,34.09,34.63,91466.0
2016-07-06 10:00:00,34.63,34.69,34.34,34.43,100706.0,34.63,34.69,34.34,34.43,100706.0
2016-07-06 10:30:00,34.43,34.56,34.37,34.49,65077.0,34.43,34.56,34.37,34.49,65077.0
2016-07-06 11:00:00,34.5,34.57,34.39,34.44,88727.0,34.5,34.57,34.39,34.44,88727.0
2016-07-06 11:30:00,34.43,34.55,34.42,34.54,72302.0,34.43,34.55,34.42,34.54,72302.0
2016-07-06 12:00:00,34.55,34.99,34.52,34.79,163763.0,34.55,34.99,34.52,34.79,163763.0
2016-07-06 12:30:00,34.8,34.86,34.73,34.76,152360.0,34.8,34.86,34.73,34.76,152360.0
2016-07-06 13:00:00,34.76,34.95,34.75,34.88,60848.0,34.76,34.95,34.75,34.88,60848.0
2016-07-06 13:30:00,34.88,34.9,34.8,34.81,69226.0,34.88,34.9,34.8,34.81,69226.0
2016-07-06 14:00:00,34.81,34.98,34.76,34.97,90105.0,34.81,34.98,34.76,34.97,90105.0
2016-07-06 14:30:00,34.97,34.97,34.73,34.86,108084.0,34.97,34.97,34.73,34.86,108084.0
2016-07-06 15:00:00,34.86,34.87,34.69,34.76,117103.0,34.86,34.87,34.69,34.76,117103.0
2016-07-06 15:30:00,34.76,34.91,34.75,34.89,277376.0,34.76,34.91,34.75,34.89,277376.0
2016-07-07 09:30:00,35.21,36.22,35.21,36.05,598180.0,35.21,36.22,35.21,36.05,598180.0
2016-07-07 10:00:00,36.05,36.71,35.8,36.52,476412.0,36.05,36.71,35.8,36.52,476412.0
2016-07-07 10:30:00,36.54,36.6,36.12,36.13,282019.0,36.54,36.6,36.12,36.13,282019.0
2016-07-07 11:00:00,36.12,36.43,36.11,36.3,269008.0,36.12,36.43,36.11,36.3,269008.0
2016-07-07 11:30:00,36.3,36.39,36.19,36.28,134198.0,36.3,36.39,36.19,36.28,134198.0
2016-07-07 12:00:00,36.29,36.33,36.15,36.31,164548.0,36.29,36.33,36.15,36.31,164548.0
2016-07-07 12:30:00,36.33,36.38,36.14,36.16,104854.0,36.33,36.38,36.14,36.16,104854.0
2016-07-07 13:00:00,36.16,36.31,36.15,36.27,92592.0,36.16,36.31,36.15,36.27,92592.0
2016-07-07 13:30:00,36.27,36.32,36.19,36.31,111239.0,36.27,36.32,36.19,36.31,111239.0
2016-07-07 14:00:00,36.3,36.41,36.26,36.29,143763.0,36.3,36.41,36.26,36.29,143763.0
2016-07-07 14:30:00,36.3,36.44,36.26,36.44,137058.0,36.3,36.44,36.26,36.44,137058.0
2016-07-07 15:00:00,36.44,36.79,36.39,36.78,249427.0,36.44,36.79,36.39,36.78,249427.0
2016-07-07 15:30:00,36.79,36.79,36.44,36.57,493690.0,36.79,36.79,36.44,36.57,493690.0
2016-07-08 09:30:00,36.9,37.0,36.65,36.9,165346.0,36.9,37.0,36.65,36.9,165346.0
2016-07-08 10:00:00,36.91,36.97,36.63,36.95,269709.0,36.91,36.97,36.63,36.95,269709.0
2016-07-08 10:30:00,36.95,37.15,36.84,36.95,154795.0,36.95,37.15,36.84,36.95,154795.0
2016-07-08 11:00:00,36.95,37.06,36.92,36.99,101010.0,36.95,37.06,36.92,36.99,101010.0
2016-07-08 11:30:00,36.98,36.98,36.73,36.94,97968.0,36.98,36.98,36.73,36.94,97968.0
2016-07-08 12:00:00,36.94,37.07,36.86,36.86,172960.0,36.94,37.07,36.86,36.86,172960.0
2016-07-08 12:30:00,36.87,36.87,36.7,36.79,103719.0,36.87,36.87,36.7,36.79,103719.0
2016-07-08 13:00:00,36.8,36.95,36.8,36.93,78825.0,36.8,36.95,36.8,36.93,78825.0
2016-07-08 13:30:00,36.93,37.04,36.89,37.02,84055.0,36.93,37.04,36.89,37.02,84055.0
2016-07-08 14:00:00,37.02,37.04,36.97,36.99,115378.0,37.02,37.04,36.97,36.99,115378.0
2016-07-08 14:30:00,36.99,37.1,36.92,36.98,212999.0,36.99,37.1,36.92,36.98,212999.0
2016-07-08 15:00:00,36.98,37.29,36.93,37.21,216511.0,36.98,37.29,36.93,37.21,216511.0
2016-07-08 15:30:00,37.2,37.41,37.14,37.37,428263.0,37.2,37.41,37.14,37.37,428263.0
2016-07-11 09:30:00,37.75,37.92,37.31,37.55,200316.0,37.75,37.92,37.31,37.55,200316.0
2016-07-11 10:00:00,37.53,37.78,37.43,37.47,137532.0,37.53,37.78,37.43,37.47,137532.0
2016-07-11 10:30:00,37.45,37.63,37.45,37.5,95259.0,37.45,37.63,37.45,37.5,95259.0
2016-07-11 11:00:00,37.5,37.57,37.42,37.5,103847.0,37.5,37.57,37.42,37.5,103847.0
2016-07-11 11:30:00,37.49,37.5,37.36,37.39,123956.0,37.49,37.5,37.36,37.39,123956.0
2016-07-11 12:00:00,37.38,37.39,37.03,37.09,209593.0,37.38,37.39,37.03,37.09,209593.0
2016-07-11 12:30:00,37.09,37.35,37.06,37.26,147721.0,37.09,37.35,37.06,37.26,147721.0
2016-07-11 13:00:00,37.27,37.3,37.21,37.26,116744.0,37.27,37.3,37.21,37.26,116744.0
2016-07-11 13:30:00,37.26,37.29,37.14,37.17,86810.0,37.26,37.29,37.14,37.17,86810.0
2016-07-11 14:00:00,37.16,37.21,37.08,37.11,107732.0,37.16,37.21,37.08,37.11,107732.0
2016-07-11 14:30:00,37.1,37.1,36.93,36.99,181521.0,37.1,37.1,36.93,36.99,181521.0
2016-07-11 15:00:00,36.98,37.07,36.92,36.99,182051.0,36.98,37.07,36.92,36.99,182051.0
2016-07-11 15:30:00,37.0,37.01,36.88,36.92,280361.0,37.0,37.01,36.88,36.92,280361.0
2016-07-12 09:30:00,37.27,37.28,36.84,37.05,220825.0,37.27,37.28,36.84,37.05,220825.0
2016-07-12 10:00:00,37.06,37.33,36.85,36.96,191312.0,37.06,37.33,36.85,36.96,191312.0
2016-07-12 10:30:00,36.97,37.21,36.97,37.09,137991.0,36.97,37.21,36.97,37.09,137991.0
2016-07-12 11:00:00,37.09,37.34,37.06,37.31,81556.0,37.09,37.34,37.06,37.31,81556.0
2016-07-12 11:30:00,37.3,37.43,37.22,37.4,100898.0,37.3,37.43,37.22,37.4,100898.0
2016-07-12 12:00:00,37.39,37.5,37.37,37.49,57421.0,37.39,37.5,37.37,37.49,57421.0
2016-07-12 12:30:00,37.49,37.51,37.36,37.37,52975.0,37.49,37.51,37.36,37.37,52975.0
2016-07-12 13:00:00,37.38,37.45,37.37,37.44,31227.0,37.38,37.45,37.37,37.44,31227.0
2016-07-12 13:30:00,37.45,37.45,37.27,37.3,67028.0,37.45,37.45,37.27,37.3,67028.0
2016-07-12 14:00:00,37.3,37.32,37.24,37.26,77482.0,37.3,37.32,37.24,37.26,77482.0
2016-07-12 14:30:00,37.26,37.3,37.17,37.18,150279.0,37.26,37.3,37.17,37.18,150279.0
2016-07-12 15:00:00,37.19,37.22,37.05,37.1,120948.0,37.19,37.22,37.05,37.1,120948.0
2016-07-12 15:30:00,37.09,37.17,37.09,37.11,205919.0,37.09,37.17,37.09,37.11,205919.0
2016-07-13 09:30:00,37.19,37.24,36.72,36.76,96747.0,37.19,37.24,36.72,36.76,96747.0
2016-07-13 10:00:00,36.76,37.1,36.75,36.99,65092.0,36.76,37.1,36.75,36.99,65092.0
2016-07-13 10:30:00,37.02,37.08,36.88,37.06,53673.0,37.02,37.08,36.88,37.06,53673.0
2016-07-13 11:00:00,37.06,37.08,36.66,36.69,52149.0,37.06,37.08,36.66,36.69,52149.0
2016-07-13 11:30:00,36.68,36.73,36.4,36.6,89259.0,36.68,36.73,36.4,36.6,89259.0
2016-07-13 12:00:00,36.61,36.64,36.48,36.53,50911.0,36.61,36.64,36.48,36.53,50911.0
2016-07-13 12:30:00,36.51,36.54,36.46,36.47,46164.0,36.51,36.54,36.46,36.47,46164.0
2016-07-13 13:00:00,36.47,36.63,36.47,36.5,49552.0,36.47,36.63,36.47,36.5,49552.0
2016-07-13 13:30:00,36.51,36.55,36.44,36.45,38825.0,36.51,36.55,36.44,36.45,38825.0
2016-07-13 14:00:00,36.46,36.57,36.44,36.57,40032.0,36.46,36.57,36.44,36.57,40032.0
2016-07-13 14:30:00,36.57,36.61,36.5,36.51,43854.0,36.57,36.61,36.5,36.51,43854.0
2016-07-13 15:00:00,36.53,36.56,36.21,36.3,152665.0,36.53,36.56,36.21,36.3,152665.0
2016-07-13 15:30:00,36.29,36.4,36.27,36.31,270426.0,36.29,36.4,36.27,36.31,270426.0
2016-07-14 09:30:00,36.55,36.89,36.44,36.65,116509.0,36.55,36.89,36.44,36.65,116509.0
2016-07-14 10:00:00,36.64,36.76,36.56,36.66,47700.0,36.64,36.76,36.56,36.66,47700.0
2016-07-14 10:30:00,36.68,36.77,36.52,36.53,38177.0,36.68,36.77,36.52,36.53,38177.0
2016-07-14 11:00:00,36.53,36.62,36.47,36.5,39309.0,36.53,36.62,36.47,36.5,39309.0
2016-07-14 11:30:00,36.49,36.5,36.4,36.42,32723.0,36.49,36.5,36.4,36.42,32723.0
2016-07-14 12:00:00,36.43,36.5,36.34,36.35,30502.0,36.43,36.5,36.34,36.35,30502.0
2016-07-14 12:30:00,36.36,36.48,36.34,36.39,35579.0,36.36,36.48,36.34,36.39,35579.0
2016-07-14 13:00:00,36.39,36.39,36.26,36.26,66437.0,36.39,36.39,36.26,36.26,66437.0
2016-07-14 13:30:00,36.25,36.29,36.25,36.27,40904.0,36.25,36.29,36.25,36.27,40904.0
2016-07-14 14:00:00,36.28,36.36,36.28,36.3,52324.0,36.28,36.36,36.28,36.3,52324.0
2016-07-14 14:30:00,36.29,36.33,36.27,36.29,35207.0,36.29,36.33,36.27,36.29,35207.0
2016-07-14 15:00:00,36.29,36.3,36.24,36.27,39419.0,36.29,36.3,36.24,36.27,39419.0
2016-07-14 15:30:00,36.28,36.28,36.17,36.19,111811.0,36.28,36.28,36.17,36.19,111811.0
2016-07-15 09:30:00,36.21,36.39,36.1,36.2,50328.0,36.21,36.39,36.1,36.2,50328.0
2016-07-15 10:00:00,36.18,36.43,36.08,36.39,85319.0,36.18,36.43,36.08,36.39,85319.0
2016-07-15 10:30:00,36.37,36.58,36.35,36.49,61350.0,36.37,36.58,36.35,36.49,61350.0
2016-07-15 11:00:00,36.49,36.55,36.44,36.48,35452.0,36.49,36.55,36.44,36.48,35452.0
2016-07-15 11:30:00,36.47,36.53,36.34,36.4,60911.0,36.47,36.53,36.34,36.4,60911.0
2016-07-15 12:00:00,36.4,36.42,36.33,36.42,28621.0,36.4,36.42,36.33,36.42,28621.0
2016-07-15 12:30:00,36.43,36.43,36.28,36.31,40805.0,36.43,36.43,36.28,36.31,40805.0
2016-07-15 13:00:00,36.31,36.35,36.24,36.26,30861.0,36.31,36.35,36.24,36.26,30861.0
2016-07-15 13:30:00,36.25,36.37,36.25,36.36,34920.0,36.25,36.37,36.25,36.36,34920.0
2016-07-15 14:00:00,36.36,36.39,36.33,36.34,36688.0,36.36,36.39,36.33,36.34,36688.0
2016-07-15 14:30:00,36.34,36.41,36.32,36.38,61582.0,36.34,36.41,36.32,36.38,61582.0
2016-07-15 15:00:00,36.38,36.4,36.34,36.39,54288.0,36.38,36.4,36.34,36.39,54288.0
2016-07-15 15:30:00,36.39,36.43,36.28,36.36,116714.0,36.39,36.43,36.28,36.36,116714.0
2016-07-18 09:30:00,36.53,36.93,36.37,36.79,77322.0,36.53,36.93,36.37,36.79,77322.0
2016-07-18 10:00:00,36.82,36.89,36.7,36.71,49564.0,36.82,36.89,36.7,36.71,49564.0
2016-07-18 10:30:00,36.73,36.79,36.65,36.71,50504.0,36.73,36.79,36.65,36.71,50504.0
2016-07-18 11:00:00,36.7,36.71,36.59,36.64,32422.0,36.7,36.71,36.59,36.64,32422.0
2016-07-18 11:30:00,36.67,36.69,36.58,36.63,37002.0,36.67,36.69,36.58,36.63,37002.0
2016-07-18 12:00:00,36.64,36.66,36.55,36.56,23924.0,36.64,36.66,36.55,36.56,23924.0
2016-07-18 12:30:00,36.57,36.57,36.47,36.48,16232.0,36.57,36.57,36.47,36.48,16232.0
2016-07-18 13:00:00,36.47,36.55,36.46,36.55,29275.0,36.47,36.55,36.46,36.55,29275.0
2016-07-18 13:30:00,36.54,36.68,36.52,36.68,29119.0,36.54,36.68,36.52,36.68,29119.0
2016-07-18 14:00:00,36.67,36.71,36.65,36.7,40785.0,36.67,36.71,36.65,36.7,40785.0
2016-07-18 14:30:00,36.7,36.79,36.68,36.79,36799.0,36.7,36.79,36.68,36.79,36799.0
2016-07-18 15:00:00,36.79,36.8,36.67,36.75,60404.0,36.79,36.8,36.67,36.75,60404.0
2016-07-18 15:30:00,36.75,36.79,36.73,36.76,93915.0,36.75,36.79,36.73,36.76,93915.0
2016-07-19 09:30:00,36.61,36.69,36.22,36.28,87190.0,36.61,36.69,36.22,36.28,87190.0
2016-07-19 10:00:00,36.27,36.38,36.2,36.32,32700.0,36.27,36.38,36.2,36.32,32700.0
2016-07-19 10:30:00,36.3,36.35,36.18,36.21,53909.0,36.3,36.35,36.18,36.21,53909.0
2016-07-19 11:00:00,36.23,36.3,36.11,36.16,44777.0,36.23,36.3,36.11,36.16,44777.0
2016-07-19 11:30:00,36.16,36.25,36.1,36.1,60334.0,36.16,36.25,36.1,36.1,60334.0
2016-07-19 12:00:00,36.11,36.12,36.0,36.06,42760.0,36.11,36.12,36.0,36.06,42760.0
2016-07-19 12:30:00,36.07,36.17,36.03,36.14,24542.0,36.07,36.17,36.03,36.14,24542.0
2016-07-19 13:00:00,36.14,36.14,36.0,36.0,33105.0,36.14,36.14,36.0,36.0,33105.0
2016-07-19 13:30:00,36.0,36.09,35.92,36.08,43148.0,36.0,36.09,35.92,36.08,43148.0
2016-07-19 14:00:00,36.08,36.27,36.08,36.18,43413.0,36.08,36.27,36.08,36.18,43413.0
2016-07-19 14:30:00,36.18,36.2,36.04,36.06,43305.0,36.18,36.2,36.04,36.06,43305.0
2016-07-19 15:00:00,36.04,36.12,36.04,36.08,54340.0,36.04,36.12,36.04,36.08,54340.0
2016-07-19 15:30:00,36.09,36.14,36.05,36.11,97884.0,36.09,36.14,36.05,36.11,97884.0
2016-07-20 09:30:00,36.21,36.44,36.18,36.44,28718.0,36.21,36.44,36.18,36.44,28718.0
2016-07-20 10:00:00,36.46,36.63,36.44,36.54,32851.0,36.46,36.63,36.44,36.54,32851.0
2016-07-20 10:30:00,36.53,36.58,36.5,36.53,34220.0,36.53,36.58,36.5,36.53,34220.0
2016-07-20 11:00:00,36.52,36.69,36.48,36.5,38124.0,36.52,36.69,36.48,36.5,38124.0
2016-07-20 11:30:00,36.48,36.53,36.43,36.44,36806.0,36.48,36.53,36.43,36.44,36806.0
2016-07-20 12:00:00,36.45,36.57,36.38,36.41,31176.0,36.45,36.57,36.38,36.41,31176.0
2016-07-20 12:30:00,36.41,36.65,36.4,36.52,55999.0,36.41,36.65,36.4,36.52,55999.0
2016-07-20 13:00:00,36.52,36.56,36.4,36.41,52277.0,36.52,36.56,36.4,36.41,52277.0
2016-07-20 13:30:00,36.41,36.45,36.4,36.43,81239.0,36.41,36.45,36.4,36.43,81239.0
2016-07-20 14:00:00,36.43,36.46,36.38,36.41,89369.0,36.43,36.46,36.38,36.41,89369.0
2016-07-20 14:30:00,36.41,36.69,36.41,36.69,68011.0,36.41,36.69,36.41,36.69,68011.0
2016-07-20 15:00:00,36.7,36.76,36.59,36.59,73617.0,36.7,36.76,36.59,36.59,73617.0
2016-07-20 15:30:00,36.59,36.6,36.47,36.49,195790.0,36.59,36.6,36.47,36.49,195790.0
2016-07-21 09:30:00,36.44,37.14,36.31,36.95,169714.0,36.44,37.14,36.31,36.95,169714.0
2016-07-21 10:00:00,36.96,36.97,36.73,36.79,65095.0,36.96,36.97,36.73,36.79,65095.0
2016-07-21 10:30:00,36.8,36.88,36.67,36.7,52559.0,36.8,36.88,36.67,36.7,52559.0
2016-07-21 11:00:00,36.71,36.74,36.56,36.65,55757.0,36.71,36.74,36.56,36.65,55757.0
2016-07-21 11:30:00,36.64,36.67,36.25,36.31,78480.0,36.64,36.67,36.25,36.31,78480.0
2016-07-21 12:00:00,36.29,36.47,36.26,36.39,26661.0,36.29,36.47,36.26,36.39,26661.0
2016-07-21 12:30:00,36.4,36.42,36.25,36.27,20600.0,36.4,36.42,36.25,36.27,20600.0
2016-07-21 13:00:00,36.27,36.38,36.26,36.33,40133.0,36.27,36.38,36.26,36.33,40133.0
2016-07-21 13:30:00,36.33,36.36,36.2,36.24,54517.0,36.33,36.36,36.2,36.24,54517.0
2016-07-21 14:00:00,36.25,36.29,36.15,36.22,44163.0,36.25,36.29,36.15,36.22,44163.0
2016-07-21 14:30:00,36.22,36.22,36.11,36.16,28195.0,36.22,36.22,36.11,36.16,28195.0
2016-07-21 15:00:00,36.16,36.21,36.1,36.21,46644.0,36.16,36.21,36.1,36.21,46644.0
2016-07-21 15:30:00,36.22,36.27,36.18,36.26,121595.0,36.22,36.27,36.18,36.26,121595.0
2016-07-22 09:30:00,36.2,36.25,36.05,36.16,46811.0,36.2,36.25,36.05,36.16,46811.0
2016-07-22 10:00:00,36.18,36.33,36.16,36.29,28897.0,36.18,36.33,36.16,36.29,28897.0
2016-07-22 10:30:00,36.27,36.56,36.26,36.56,84069.0,36.27,36.56,36.26,36.56,84069.0
2016-07-22 11:00:00,36.55,36.58,36.47,36.49,51203.0,36.55,36.58,36.47,36.49,51203.0
2016-07-22 11:30:00,36.49,36.77,36.49,36.74,28234.0,36.49,36.77,36.49,36.74,28234.0
2016-07-22 12:00:00,36.75,36.79,36.67,36.79,66917.0,36.75,36.79,36.67,36.79,66917.0
2016-07-22 12:30:00,36.79,36.92,36.71,36.88,57093.0,36.79,36.92,36.71,36.88,57093.0
2016-07-22 13:00:00,36.88,36.88,36.78,36.84,21091.0,36.88,36.88,36.78,36.84,21091.0
2016-07-22 13:30:00,36.86,36.88,36.75,36.8,28044.0,36.86,36.88,36.75,36.8,28044.0
2016-07-22 14:00:00,36.81,36.96,36.78,36.96,59261.0,36.81,36.96,36.78,36.96,59261.0
2016-07-22 14:30:00,36.96,36.96,36.88,36.93,42010.0,36.96,36.96,36.88,36.93,42010.0
2016-07-22 15:00:00,36.92,36.94,36.81,36.9,99935.0,36.92,36.94,36.81,36.9,99935.0
2016-07-22 15:30:00,36.9,36.93,36.81,36.93,198820.0,36.9,36.93,36.81,36.93,198820.0
2016-07-25 09:30:00,36.96,37.11,36.82,36.93,73450.0,36.96,37.11,36.82,36.93,73450.0
2016-07-25 10:00:00,36.97,37.03,36.66,36.75,54532.0,36.97,37.03,36.66,36.75,54532.0
2016-07-25 10:30:00,36.77,37.04,36.73,36.9,42468.0,36.77,37.04,36.73,36.9,42468.0
2016-07-25 11:00:00,36.89,36.91,36.72,36.78,18656.0,36.89,36.91,36.72,36.78,18656.0
2016-07-25 11:30:00,36.76,36.87,36.71,36.73,22008.0,36.76,36.87,36.71,36.73,22008.0
2016-07-25 12:00:00,36.72,36.78,36.68,36.73,14731.0,36.72,36.78,36.68,36.73,14731.0
2016-07-25 12:30:00,36.74,36.83,36.72,36.81,120411.0,36.74,36.83,36.72,36.81,120411.0
2016-07-25 13:00:00,36.79,36.9,36.71,36.88,82277.0,36.79,36.9,36.71,36.88,82277.0
2016-07-25 13:30:00,36.86,36.9,36.78,36.9,22568.0,36.86,36.9,36.78,36.9,22568.0
2016-07-25 14:00:00,36.9,36.98,36.84,36.94,48386.0,36.9,36.98,36.84,36.94,48386.0
2016-07-25 14:30:00,36.93,37.03,36.91,36.97,47961.0,36.93,37.03,36.91,36.97,47961.0
2016-07-25 15:00:00,36.96,37.04,36.91,36.96,71027.0,36.96,37.04,36.91,36.96,71027.0
2016-07-25 15:30:00,36.97,37.0,36.91,36.99,146765.0,36.97,37.0,36.91,36.99,146765.0
2016-07-26 09:30:00,36.87,37.04,36.69,36.95,33058.0,36.87,37.04,36.69,36.95,33058.0
2016-07-26 10:00:00,36.97,37.04,36.77,36.98,46253.0,36.97,37.04,36.77,36.98,46253.0
2016-07-26 10:30:00,36.97,36.98,36.67,36.72,48644.0,36.97,36.98,36.67,36.72,48644.0
2016-07-26 11:00:00,36.72,36.89,36.69,36.84,42517.0,36.72,36.89,36.69,36.84,42517.0
2016-07-26 11:30:00,36.87,36.93,36.79,36.84,30417.0,36.87,36.93,36.79,36.84,30417.0
2016-07-26 12:00:00,36.85,36.98,36.79,36.98,34250.0,36.85,36.98,36.79,36.98,34250.0
2016-07-26 12:30:00,36.95,37.01,36.9,36.98,22837.0,36.95,37.01,36.9,36.98,22837.0
2016-07-26 13:00:00,36.99,36.99,36.92,36.95,9903.0,36.99,36.99,36.92,36.95,9903.0
2016-07-26 13:30:00,36.94,37.16,36.92,37.14,47655.0,36.94,37.16,36.92,37.14,47655.0
2016-07-26 14:00:00,37.14,37.28,37.14,37.19,74066.0,37.14,37.28,37.14,37.19,74066.0
2016-07-26 14:30:00,37.2,37.29,37.19,37.24,67289.0,37.2,37.29,37.19,37.24,67289.0
2016-07-26 15:00:00,37.23,37.4,37.22,37.39,94881.0,37.23,37.4,37.22,37.39,94881.0
2016-07-26 15:30:00,37.39,37.43,37.3,37.35,261087.0,37.39,37.43,37.3,37.35,261087.0
2016-07-27 09:30:00,37.35,37.42,37.26,37.39,55519.0,37.35,37.42,37.26,37.39,55519.0
2016-07-27 10:00:00,37.38,37.38,37.1,37.24,150908.0,37.38,37.38,37.1,37.24,150908.0
2016-07-27 10:30:00,37.23,37.23,37.05,37.21,48431.0,37.23,37.23,37.05,37.21,48431.0
2016-07-27 11:00:00,37.22,37.3,37.04,37.27,50541.0,37.22,37.3,37.04,37.27,50541.0
2016-07-27 11:30:00,37.26,37.31,37.15,37.17,17654.0,37.26,37.31,37.15,37.17,17654.0
2016-07-27 12:00:00,37.16,37.24,37.08,37.13,27117.0,37.16,37.24,37.08,37.13,27117.0
2016-07-27 12:30:00,37.14,37.16,37.07,37.08,27221.0,37.14,37.16,37.07,37.08,27221.0
2016-07-27 13:00:00,37.11,37.14,36.98,37.13,48008.0,37.11,37.14,36.98,37.13,48008.0
2016-07-27 13:30:00,37.1,37.23,37.09,37.23,27012.0,37.1,37.23,37.09,37.23,27012.0
2016-07-27 14:00:00,37.2,37.23,37.11,37.17,43940.0,37.2,37.23,37.11,37.17,43940.0
2016-07-27 14:30:00,37.16,37.27,37.16,37.27,24636.0,37.16,37.27,37.16,37.27,24636.0
2016-07-27 15:00:00,37.25,37.31,37.24,37.24,36773.0,37.25,37.31,37.24,37.24,36773.0
2016-07-27 15:30:00,37.24,37.3,37.23,37.27,135452.0,37.24,37.3,37.23,37.27,135452.0
2016-07-28 09:30:00,37.4,37.8,37.24,37.66,118431.0,37.4,37.8,37.24,37.66,118431.0
2016-07-28 10:00:00,37.64,37.78,37.44,37.52,110286.0,37.64,37.78,37.44,37.52,110286.0
2016-07-28 10:30:00,37.51,37.76,37.49,37.7,42472.0,37.51,37.76,37.49,37.7,42472.0
2016-07-28 11:00:00,37.71,37.73,37.53,37.59,59802.0,37.71,37.73,37.53,37.59,59802.0
2016-07-28 11:30:00,37.59,37.67,37.58,37.63,88105.0,37.59,37.67,37.58,37.63,88105.0
2016-07-28 12:00:00,37.65,37.69,37.55,37.65,46973.0,37.65,37.69,37.55,37.65,46973.0
2016-07-28 12:30:00,37.66,37.73,37.64,37.7,59346.0,37.66,37.73,37.64,37.7,59346.0
2016-07-28 13:00:00,37.7,37.71,37.5,37.62,62300.0,37.7,37.71,37.5,37.62,62300.0
2016-07-28 13:30:00,37.65,37.76,37.63,37.69,25333.0,37.65,37.76,37.63,37.69,25333.0
2016-07-28 14:00:00,37.7,37.73,37.62,37.7,31157.0,37.7,37.73,37.62,37.7,31157.0
2016-07-28 14:30:00,37.69,37.73,37.55,37.67,68287.0,37.69,37.73,37.55,37.67,68287.0
2016-07-28 15:00:00,37.68,37.72,37.61,37.7,54654.0,37.68,37.72,37.61,37.7,54654.0
2016-07-28 15:30:00,37.7,37.82,37.7,37.76,188837.0,37.7,37.82,37.7,37.76,188837.0
2016-07-29 09:30:00,37.81,37.84,37.59,37.77,64875.0,37.81,37.84,37.59,37.77,64875.0
2016-07-29 10:00:00,37.74,37.77,37.6,37.63,51578.0,37.74,37.77,37.6,37.63,51578.0
2016-07-29 10:30:00,37.64,37.82,37.6,37.8,33424.0,37.64,37.82,37.6,37.8,33424.0
2016-07-29 11:00:00,37.8,37.98,37.71,37.96,67127.0,37.8,37.98,37.71,37.96,67127.0
2016-07-29 11:30:00,37.97,38.16,37.95,38.09,79949.0,37.97,38.16,37.95,38.09,79949.0
2016-07-29 12:00:00,38.1,38.15,38.01,38.12,42486.0,38.1,38.15,38.01,38.12,42486.0
2016-07-29 12:30:00,38.11,38.21,37.96,38.01,41390.0,38.11,38.21,37.96,38.01,41390.0
2016-07-29 13:00:00,38.0,38.05,37.99,38.05,32554.0,38.0,38.05,37.99,38.05,32554.0
2016-07-29 13:30:00,38.04,38.1,38.0,38.09,29857.0,38.04,38.1,38.0,38.09,29857.0
2016-07-29 14:00:00,38.09,38.19,38.08,38.16,55097.0,38.09,38.19,38.08,38.16,55097.0
2016-07-29 14:30:00,38.16,38.16,38.04,38.08,78058.0,38.16,38.16,38.04,38.08,78058.0
2016-07-29 15:00:00,38.06,38.06,37.91,37.93,79496.0,38.06,38.06,37.91,37.93,79496.0
2016-07-29 15:30:00,37.93,38.02,37.88,37.96,254946.0,37.93,38.02,37.88,37.96,254946.0
2016-08-01 09:30:00,38.41,38.71,38.03,38.14,406130.0,38.41,38.71,38.03,38.14,406130.0
2016-08-01 10:00:00,38.14,38.63,38.12,38.5,68991.0,38.14,38.63,38.12,38.5,68991.0
2016-08-01 10:30:00,38.51,38.56,38.33,38.4,77515.0,38.51,38.56,38.33,38.4,77515.0
2016-08-01 11:00:00,38.4,38.42,38.26,38.32,139542.0,38.4,38.42,38.26,38.32,139542.0
2016-08-01 11:30:00,38.33,38.38,38.24,38.31,61020.0,38.33,38.38,38.24,38.31,61020.0
2016-08-01 12:00:00,38.3,38.33,38.06,38.08,41035.0,38.3,38.33,38.06,38.08,41035.0
2016-08-01 12:30:00,38.08,38.21,38.07,38.14,45889.0,38.08,38.21,38.07,38.14,45889.0
2016-08-01 13:00:00,38.15,38.23,38.07,38.23,67713.0,38.15,38.23,38.07,38.23,67713.0
2016-08-01 13:30:00,38.24,38.3,38.12,38.18,34937.0,38.24,38.3,38.12,38.18,34937.0
2016-08-01 14:00:00,38.18,38.28,38.13,38.16,53378.0,38.18,38.28,38.13,38.16,53378.0
2016-08-01 14:30:00,38.15,38.2,38.13,38.2,32346.0,38.15,38.2,38.13,38.2,32346.0
2016-08-01 15:00:00,38.21,38.21,38.08,38.16,43842.0,38.21,38.21,38.08,38.16,43842.0
2016-08-01 15:30:00,38.15,38.31,38.13,38.27,152212.0,38.15,38.31,38.13,38.27,152212.0
2016-08-02 09:30:00,38.23,38.43,37.41,37.59,269645.0,38.23,38.43,37.41,37.59,269645.0
2016-08-02 10:00:00,37.59,37.69,37.34,37.46,92761.0,37.59,37.69,37.34,37.46,92761.0
2016-08-02 10:30:00,37.44,37.52,37.05,37.25,110601.0,37.44,37.52,37.05,37.25,110601.0
2016-08-02 11:00:00,37.25,37.26,36.9,37.02,150069.0,37.25,37.26,36.9,37.02,150069.0
2016-08-02 11:30:00,37.02,37.2,36.9,37.0,62044.0,37.02,37.2,36.9,37.0,62044.0
2016-08-02 12:00:00,37.03,37.04,36.81,36.81,60339.0,37.03,37.04,36.81,36.81,60339.0
2016-08-02 12:30:00,36.82,36.98,36.81,36.87,79384.0,36.82,36.98,36.81,36.87,79384.0
2016-08-02 13:00:00,36.86,37.06,36.86,37.06,97553.0,36.86,37.06,36.86,37.06,97553.0
2016-08-02 13:30:00,37.06,37.21,37.05,37.21,50406.0,37.06,37.21,37.05,37.21,50406.0
2016-08-02 14:00:00,37.21,37.32,37.19,37.32,34649.0,37.21,37.32,37.19,37.32,34649.0
2016-08-02 14:30:00,37.3,37.63,37.3,37.55,123557.0,37.3,37.63,37.3,37.55,123557.0
2016-08-02 15:00:00,37.55,37.61,37.44,37.54,75948.0,37.55,37.61,37.44,37.54,75948.0
2016-08-02 15:30:00,37.54,37.58,37.34,37.34,235977.0,37.54,37.58,37.34,37.34,235977.0
2016-08-03 09:30:00,37.13,37.24,36.85,37.18,117007.0,37.13,37.24,36.85,37.18,117007.0
2016-08-03 10:00:00,37.19,37.29,37.13,37.16,37190.0,37.19,37.29,37.13,37.16,37190.0
2016-08-03 10:30:00,37.14,37.24,37.01,37.14,64517.0,37.14,37.24,37.01,37.14,64517.0
2016-08-03 11:00:00,37.14,37.34,37.11,37.33,20724.0,37.14,37.34,37.11,37.33,20724.0
2016-08-03 11:30:00,37.32,37.4,37.28,37.37,33882.0,37.32,37.4,37.28,37.37,33882.0
2016-08-03 12:00:00,37.37,37.4,37.28,37.32,29986.0,37.37,37.4,37.28,37.32,29986.0
2016-08-03 12:30:00,37.32,37.45,37.32,37.45,19698.0,37.32,37.45,37.32,37.45,19698.0
2016-08-03 13:00:00,37.45,37.56,37.41,37.53,41629.0,37.45,37.56,37.41,37.53,41629.0
2016-08-03 13:30:00,37.53,37.61,37.51,37.54,32392.0,37.53,37.61,37.51,37.54,32392.0
2016-08-03 14:00:00,37.54,37.65,37.54,37.57,37370.0,37.54,37.65,37.54,37.57,37370.0
2016-08-03 14:30:00,37.55,37.62,37.52,37.54,33781.0,37.55,37.62,37.52,37.54,33781.0
2016-08-03 15:00:00,37.54,37.66,37.51,37.66,57523.0,37.54,37.66,37.51,37.66,57523.0
2016-08-03 15:30:00,37.65,37.71,37.62,37.63,195116.0,37.65,37.71,37.62,37.63,195116.0
2016-08-04 09:30:00,37.65,37.87,37.36,37.36,113606.0,37.65,37.87,37.36,37.36,113606.0
2016-08-04 10:00:00,37.39,37.43,37.26,37.42,25698.0,37.39,37.43,37.26,37.42,25698.0
2016-08-04 10:30:00,37.39,37.68,37.37,37.58,58982.0,37.39,37.68,37.37,37.58,58982.0
2016-08-04 11:00:00,37.58,37.58,37.4,37.42,54288.0,37.58,37.58,37.4,37.42,54288.0
2016-08-04 11:30:00,37.4,37.51,37.4,37.5,15052.0,37.4,37.51,37.4,37.5,15052.0
2016-08-04 12:00:00,37.5,37.56,37.48,37.54,33732.0,37.5,37.56,37.48,37.54,33732.0
2016-08-04 12:30:00,37.55,37.59,37.48,37.51,50719.0,37.55,37.59,37.48,37.51,50719.0
2016-08-04 13:00:00,37.5,37.51,37.37,37.4,37764.0,37.5,37.51,37.37,37.4,37764.0
2016-08-04 13:30:00,37.4,37.47,37.37,37.37,39034.0,37.4,37.47,37.37,37.37,39034.0
2016-08-04 14:00:00,37.4,37.5,37.33,37.34,43314.0,37.4,37.5,37.33,37.34,43314.0
2016-08-04 14:30:00,37.34,37.39,37.3,37.37,31490.0,37.34,37.39,37.3,37.37,31490.0
2016-08-04 15:00:00,37.37,37.46,37.37,37.45,34356.0,37.37,37.46,37.37,37.45,34356.0
2016-08-04 15:30:00,37.45,37.46,37.31,37.33,144715.0,37.45,37.46,37.31,37.33,144715.0
2016-08-05 09:30:00,37.32,37.76,37.32,37.63,86246.0,37.32,37.76,37.32,37.63,86246.0
2016-08-05 10:00:00,37.64,37.89,37.64,37.86,48957.0,37.64,37.89,37.64,37.86,48957.0
2016-08-05 10:30:00,37.85,37.88,37.71,37.76,26715.0,37.85,37.88,37.71,37.76,26715.0
2016-08-05 11:00:00,37.77,37.84,37.7,37.7,32335.0,37.77,37.84,37.7,37.7,32335.0
2016-08-05 11:30:00,37.7,37.76,37.61,37.76,38356.0,37.7,37.76,37.61,37.76,38356.0
2016-08-05 12:00:00,37.75,37.76,37.69,37.73,18696.0,37.75,37.76,37.69,37.73,18696.0
2016-08-05 12:30:00,37.73,38.17,37.72,38.16,111237.0,37.73,38.17,37.72,38.16,111237.0
2016-08-05 13:00:00,38.14,38.19,38.05,38.05,39266.0,38.14,38.19,38.05,38.05,39266.0
2016-08-05 13:30:00,38.07,38.2,38.02,38.1,65512.0,38.07,38.2,38.02,38.1,65512.0
2016-08-05 14:00:00,38.1,38.17,38.07,38.11,31936.0,38.1,38.17,38.07,38.11,31936.0
2016-08-05 14:30:00,38.1,38.24,38.1,38.2,72777.0,38.1,38.24,38.1,38.2,72777.0
2016-08-05 15:00:00,38.2,38.22,38.15,38.16,49623.0,38.2,38.22,38.15,38.16,49623.0
2016-08-05 15:30:00,38.15,38.19,38.06,38.18,124721.0,38.15,38.19,38.06,38.18,124721.0
2016-08-08 09:30:00,38.33,38.51,38.2,38.23,61560.0,38.33,38.51,38.2,38.23,61560.0
2016-08-08 10:00:00,38.24,38.27,38.01,38.01,30155.0,38.24,38.27,38.01,38.01,30155.0
2016-08-08 10:30:00,38.03,38.27,38.03,38.27,72315.0,38.03,38.27,38.03,38.27,72315.0
2016-08-08 11:00:00,38.26,38.27,38.14,38.21,28229.0,38.26,38.27,38.14,38.21,28229.0
2016-08-08 11:30:00,38.21,38.3,38.18,38.19,42708.0,38.21,38.3,38.18,38.19,42708.0
2016-08-08 12:00:00,38.2,38.33,38.2,38.32,33466.0,38.2,38.33,38.2,38.32,33466.0
2016-08-08 12:30:00,38.32,38.48,38.31,38.37,48225.0,38.32,38.48,38.31,38.37,48225.0
2016-08-08 13:00:00,38.37,38.4,38.32,38.38,47716.0,38.37,38.4,38.32,38.38,47716.0
2016-08-08 13:30:00,38.38,38.45,38.36,38.4,42058.0,38.38,38.45,38.36,38.4,42058.0
2016-08-08 14:00:00,38.4,38.4,38.21,38.26,51916.0,38.4,38.4,38.21,38.26,51916.0
2016-08-08 14:30:00,38.26,38.29,38.23,38.27,34781.0,38.26,38.29,38.23,38.27,34781.0
2016-08-08 15:00:00,38.27,38.33,38.22,38.28,66060.0,38.27,38.33,38.22,38.28,66060.0
2016-08-08 15:30:00,38.27,38.33,38.25,38.31,129958.0,38.27,38.33,38.25,38.31,129958.0
2016-08-09 09:30:00,38.5,38.51,38.2,38.2,34996.0,38.5,38.51,38.2,38.2,34996.0
2016-08-09 10:00:00,38.2,38.31,38.15,38.26,36009.0,38.2,38.31,38.15,38.26,36009.0
2016-08-09 10:30:00,38.25,38.26,38.18,38.23,32110.0,38.25,38.26,38.18,38.23,32110.0
2016-08-09 11:00:00,38.23,38.27,38.15,38.22,28364.0,38.23,38.27,38.15,38.22,28364.0
2016-08-09 11:30:00,38.25,38.36,38.25,38.27,19633.0,38.25,38.36,38.25,38.27,19633.0
2016-08-09 12:00:00,38.26,38.33,38.25,38.3,24282.0,38.26,38.33,38.25,38.3,24282.0
2016-08-09 12:30:00,38.3,38.3,38.25,38.26,21356.0,38.3,38.3,38.25,38.26,21356.0
2016-08-09 13:00:00,38.27,38.35,38.27,38.35,21928.0,38.27,38.35,38.27,38.35,21928.0
2016-08-09 13:30:00,38.34,38.38,38.31,38.38,32630.0,38.34,38.38,38.31,38.38,32630.0
2016-08-09 14:00:00,38.39,38.43,38.34,38.4,30705.0,38.39,38.43,38.34,38.4,30705.0
2016-08-09 14:30:00,38.4,38.43,38.37,38.4,19864.0,38.4,38.43,38.37,38.4,19864.0
2016-08-09 15:00:00,38.4,38.55,38.4,38.55,53870.0,38.4,38.55,38.4,38.55,53870.0
2016-08-09 15:30:00,38.55,38.56,38.42,38.48,161060.0,38.55,38.56,38.42,38.48,161060.0
2016-08-10 09:30:00,38.44,38.57,38.29,38.4,24727.0,38.44,38.57,38.29,38.4,24727.0
2016-08-10 10:00:00,38.38,38.47,38.36,38.4,19979.0,38.38,38.47,38.36,38.4,19979.0
2016-08-10 10:30:00,38.39,38.48,38.37,38.41,48420.0,38.39,38.48,38.37,38.41,48420.0
2016-08-10 11:00:00,38.41,38.46,38.37,38.37,36343.0,38.41,38.46,38.37,38.37,36343.0
2016-08-10 11:30:00,38.37,38.37,38.2,38.3,52471.0,38.37,38.37,38.2,38.3,52471.0
2016-08-10 12:00:00,38.31,38.49,38.31,38.44,39797.0,38.31,38.49,38.31,38.44,39797.0
2016-08-10 12:30:00,38.43,38.57,38.39,38.55,32874.0,38.43,38.57,38.39,38.55,32874.0
2016-08-10 13:00:00,38.56,38.57,38.45,38.52,21332.0,38.56,38.57,38.45,38.52,21332.0
2016-08-10 13:30:00,38.51,38.58,38.48,38.48,18820.0,38.51,38.58,38.48,38.48,18820.0
2016-08-10 14:00:00,38.49,38.5,38.35,38.35,34276.0,38.49,38.5,38.35,38.35,34276.0
2016-08-10 14:30:00,38.36,38.55,38.33,38.55,40427.0,38.36,38.55,38.33,38.55,40427.0
2016-08-10 15:00:00,38.55,38.58,38.44,38.55,29396.0,38.55,38.58,38.44,38.55,29396.0
2016-08-10 15:30:00,38.56,38.56,38.48,38.54,103784.0,38.56,38.56,38.48,38.54,103784.0
2016-08-11 09:30:00,38.57,38.78,38.57,38.58,38905.0,38.57,38.78,38.57,38.58,38905.0
2016-08-11 10:00:00,38.57,38.67,38.49,38.55,38900.0,38.57,38.67,38.49,38.55,38900.0
2016-08-11 10:30:00,38.55,38.68,38.53,38.67,27420.0,38.55,38.68,38.53,38.67,27420.0
2016-08-11 11:00:00,38.68,38.74,38.62,38.74,32523.0,38.68,38.74,38.62,38.74,32523.0
2016-08-11 11:30:00,38.74,38.97,38.73,38.92,41333.0,38.74,38.97,38.73,38.92,41333.0
2016-08-11 12:00:00,38.93,38.99,38.9,38.94,36033.0,38.93,38.99,38.9,38.94,36033.0
2016-08-11 12:30:00,38.95,38.99,38.93,38.98,24576.0,38.95,38.99,38.93,38.98,24576.0
2016-08-11 13:00:00,38.97,38.99,38.93,38.94,17945.0,38.97,38.99,38.93,38.94,17945.0
2016-08-11 13:30:00,38.96,38.98,38.88,38.88,28507.0,38.96,38.98,38.88,38.88,28507.0
2016-08-11 14:00:00,38.89,38.91,38.84,38.87,58658.0,38.89,38.91,38.84,38.87,58658.0
2016-08-11 14:30:00,38.86,38.92,38.85,38.85,23504.0,38.86,38.92,38.85,38.85,23504.0
2016-08-11 15:00:00,38.87,38.87,38.8,38.87,54840.0,38.87,38.87,38.8,38.87,54840.0
2016-08-11 15:30:00,38.84,38.91,38.8,38.87,91626.0,38.84,38.91,38.8,38.87,91626.0
2016-08-12 09:30:00,38.99,39.25,38.81,39.25,86444.0,38.99,39.25,38.81,39.25,86444.0
2016-08-12 10:00:00,39.24,39.31,38.95,38.99,55137.0,39.24,39.31,38.95,38.99,55137.0
2016-08-12 10:30:00,38.98,39.17,38.96,39.16,37650.0,38.98,39.17,38.96,39.16,37650.0
2016-08-12 11:00:00,39.17,39.21,39.12,39.19,27279.0,39.17,39.21,39.12,39.19,27279.0
2016-08-12 11:30:00,39.19,39.21,39.08,39.16,21198.0,39.19,39.21,39.08,39.16,21198.0
2016-08-12 12:00:00,39.16,39.24,39.1,39.23,35529.0,39.16,39.24,39.1,39.23,35529.0
2016-08-12 12:30:00,39.22,39.25,39.2,39.23,32987.0,39.22,39.25,39.2,39.23,32987.0
2016-08-12 13:00:00,39.22,39.27,39.21,39.27,30069.0,39.22,39.27,39.21,39.27,30069.0
2016-08-12 13:30:00,39.27,39.39,39.26,39.27,57578.0,39.27,39.39,39.26,39.27,57578.0
2016-08-12 14:00:00,39.27,39.41,39.26,39.41,37804.0,39.27,39.41,39.26,39.41,37804.0
2016-08-12 14:30:00,39.4,39.41,39.35,39.38,26638.0,39.4,39.41,39.35,39.38,26638.0
2016-08-12 15:00:00,39.39,39.43,39.34,39.39,50331.0,39.39,39.43,39.34,39.39,50331.0
2016-08-12 15:30:00,39.39,39.43,39.32,39.37,156137.0,39.39,39.43,39.32,39.37,156137.0
2016-08-15 09:30:00,39.52,39.88,39.5,39.75,229974.0,39.52,39.88,39.5,39.75,229974.0
2016-08-15 10:00:00,39.75,39.78,39.61,39.67,102482.0,39.75,39.78,39.61,39.67,102482.0
2016-08-15 10:30:00,39.7,39.83,39.62,39.7,110074.0,39.7,39.83,39.62,39.7,110074.0
2016-08-15 11:00:00,39.7,39.75,39.58,39.59,91012.0,39.7,39.75,39.58,39.59,91012.0
2016-08-15 11:30:00,39.61,39.63,39.39,39.54,76128.0,39.61,39.63,39.39,39.54,76128.0
2016-08-15 12:00:00,39.56,39.69,39.54,39.64,76704.0,39.56,39.69,39.54,39.64,76704.0
2016-08-15 12:30:00,39.65,39.67,39.53,39.6,66566.0,39.65,39.67,39.53,39.6,66566.0
2016-08-15 13:00:00,39.6,39.83,39.6,39.76,74503.0,39.6,39.83,39.6,39.76,74503.0
2016-08-15 13:30:00,39.78,39.81,39.71,39.71,53227.0,39.78,39.81,39.71,39.71,53227.0
2016-08-15 14:00:00,39.72,39.76,39.7,39.71,51118.0,39.72,39.76,39.7,39.71,51118.0
2016-08-15 14:30:00,39.7,39.7,39.61,39.62,53696.0,39.7,39.7,39.61,39.62,53696.0
2016-08-15 15:00:00,39.62,39.73,39.6,39.72,47609.0,39.62,39.73,39.6,39.72,47609.0
2016-08-15 15:30:00,39.72,39.73,39.63,39.64,124531.0,39.72,39.73,39.63,39.64,124531.0
2016-08-16 09:30:00,39.73,39.83,39.13,39.49,86615.0,39.73,39.83,39.13,39.49,86615.0
2016-08-16 10:00:00,39.46,39.48,39.18,39.22,67360.0,39.46,39.48,39.18,39.22,67360.0
2016-08-16 10:30:00,39.22,39.23,39.01,39.08,86696.0,39.22,39.23,39.01,39.08,86696.0
2016-08-16 11:00:00,39.09,39.12,39.01,39.02,50104.0,39.09,39.12,39.01,39.02,50104.0
2016-08-16 11:30:00,39.03,39.07,38.88,38.93,60572.0,39.03,39.07,38.88,38.93,60572.0
2016-08-16 12:00:00,38.93,39.1,38.85,39.0,71366.0,38.93,39.1,38.85,39.0,71366.0
2016-08-16 12:30:00,38.99,39.1,38.93,39.09,37684.0,38.99,39.1,38.93,39.09,37684.0
2016-08-16 13:00:00,39.08,39.08,38.88,38.96,81117.0,39.08,39.08,38.88,38.96,81117.0
2016-08-16 13:30:00,38.94,38.99,38.91,38.94,23649.0,38.94,38.99,38.91,38.94,23649.0
2016-08-16 14:00:00,38.94,39.05,38.93,39.02,37520.0,38.94,39.05,38.93,39.02,37520.0
2016-08-16 14:30:00,39.01,39.08,38.97,39.03,34025.0,39.01,39.08,38.97,39.03,34025.0
2016-08-16 15:00:00,39.02,39.06,39.0,39.02,43353.0,39.02,39.06,39.0,39.02,43353.0
2016-08-16 15:30:00,39.02,39.04,38.91,38.93,133748.0,39.02,39.04,38.91,38.93,133748.0
2016-08-17 09:30:00,39.1,39.11,38.88,39.0,44648.0,39.1,39.11,38.88,39.0,44648.0
2016-08-17 10:00:00,39.02,39.11,39.0,39.06,52263.0,39.02,39.11,39.0,39.06,52263.0
2016-08-17 10:30:00,39.07,39.1,38.86,38.92,55703.0,39.07,39.1,38.86,38.92,55703.0
2016-08-17 11:00:00,38.9,38.9,38.68,38.7,62099.0,38.9,38.9,38.68,38.7,62099.0
2016-08-17 11:30:00,38.7,38.77,38.65,38.65,33731.0,38.7,38.77,38.65,38.65,33731.0
2016-08-17 12:00:00,38.65,38.73,38.63,38.68,30321.0,38.65,38.73,38.63,38.68,30321.0
2016-08-17 12:30:00,38.68,38.89,38.67,38.88,54377.0,38.68,38.89,38.67,38.88,54377.0
2016-08-17 13:00:00,38.89,38.97,38.89,38.93,22880.0,38.89,38.97,38.89,38.93,22880.0
2016-08-17 13:30:00,38.92,39.05,38.89,38.89,28042.0,38.92,39.05,38.89,38.89,28042.0
2016-08-17 14:00:00,38.89,39.04,38.86,39.03,67231.0,38.89,39.04,38.86,39.03,67231.0
2016-08-17 14:30:00,39.02,39.1,38.98,39.08,45219.0,39.02,39.1,38.98,39.08,45219.0
2016-08-17 15:00:00,39.08,39.09,38.92,39.03,43654.0,39.08,39.09,38.92,39.03,43654.0
2016-08-17 15:30:00,39.04,39.17,39.02,39.14,121404.0,39.04,39.17,39.02,39.14,121404.0
2016-08-18 09:30:00,39.2,39.31,39.03,39.3,41683.0,39.2,39.31,39.03,39.3,41683.0
2016-08-18 10:00:00,39.31,39.53,39.3,39.51,44028.0,39.31,39.53,39.3,39.51,44028.0
2016-08-18 10:30:00,39.51,39.68,39.48,39.67,36319.0,39.51,39.68,39.48,39.67,36319.0
2016-08-18 11:00:00,39.67,39.69,39.56,39.69,38770.0,39.67,39.69,39.56,39.69,38770.0
2016-08-18 11:30:00,39.69,39.74,39.67,39.71,47602.0,39.69,39.74,39.67,39.71,47602.0
2016-08-18 12:00:00,39.7,39.71,39.6,39.67,40157.0,39.7,39.71,39.6,39.67,40157.0
2016-08-18 12:30:00,39.66,39.82,39.62,39.74,75434.0,39.66,39.82,39.62,39.74,75434.0
2016-08-18 13:00:00,39.74,39.77,39.61,39.66,52458.0,39.74,39.77,39.61,39.66,52458.0
2016-08-18 13:30:00,39.65,39.7,39.57,39.6,46168.0,39.65,39.7,39.57,39.6,46168.0
2016-08-18 14:00:00,39.6,39.65,39.56,39.62,20838.0,39.6,39.65,39.56,39.62,20838.0
2016-08-18 14:30:00,39.62,39.69,39.59,39.69,33511.0,39.62,39.69,39.59,39.69,33511.0
2016-08-18 15:00:00,39.69,39.79,39.67,39.78,51107.0,39.69,39.79,39.67,39.78,51107.0
2016-08-18 15:30:00,39.79,39.79,39.65,39.73,110093.0,39.79,39.79,39.65,39.73,110093.0
2016-08-19 09:30:00,39.52,39.58,39.33,39.5,29386.0,39.52,39.58,39.33,39.5,29386.0
2016-08-19 10:00:00,39.49,39.71,39.48,39.7,25705.0,39.49,39.71,39.48,39.7,25705.0
2016-08-19 10:30:00,39.7,39.75,39.54,39.55,23179.0,39.7,39.75,39.54,39.55,23179.0
2016-08-19 11:00:00,39.54,39.59,39.43,39.52,28828.0,39.54,39.59,39.43,39.52,28828.0
2016-08-19 11:30:00,39.53,39.53,39.45,39.53,24004.0,39.53,39.53,39.45,39.53,24004.0
2016-08-19 12:00:00,39.54,39.58,39.49,39.57,14153.0,39.54,39.58,39.49,39.57,14153.0
2016-08-19 12:30:00,39.56,39.56,39.41,39.44,16751.0,39.56,39.56,39.41,39.44,16751.0
2016-08-19 13:00:00,39.43,39.47,39.4,39.42,12220.0,39.43,39.47,39.4,39.42,12220.0
2016-08-19 13:30:00,39.41,39.5,39.39,39.49,20598.0,39.41,39.5,39.39,39.49,20598.0
2016-08-19 14:00:00,39.48,39.55,39.47,39.53,14009.0,39.48,39.55,39.47,39.53,14009.0
2016-08-19 14:30:00,39.54,39.6,39.53,39.59,18935.0,39.54,39.6,39.53,39.59,18935.0
2016-08-19 15:00:00,39.59,39.59,39.52,39.56,24766.0,39.59,39.59,39.52,39.56,24766.0
2016-08-19 15:30:00,39.56,39.66,39.52,39.65,78896.0,39.56,39.66,39.52,39.65,78896.0
2016-08-22 09:30:00,39.64,39.79,39.44,39.78,43116.0,39.64,39.79,39.44,39.78,43116.0
2016-08-22 10:00:00,39.77,39.81,39.53,39.57,133086.0,39.77,39.81,39.53,39.57,133086.0
2016-08-22 10:30:00,39.57,39.66,39.5,39.57,83192.0,39.57,39.66,39.5,39.57,83192.0
2016-08-22 11:00:00,39.57,39.63,39.46,39.46,26804.0,39.57,39.63,39.46,39.46,26804.0
2016-08-22 11:30:00,39.45,39.45,39.23,39.3,41425.0,39.45,39.45,39.23,39.3,41425.0
2016-08-22 12:00:00,39.3,39.31,39.09,39.18,44771.0,39.3,39.31,39.09,39.18,44771.0
2016-08-22 12:30:00,39.16,39.21,39.06,39.09,44246.0,39.16,39.21,39.06,39.09,44246.0
2016-08-22 13:00:00,39.07,39.09,38.96,39.08,61015.0,39.07,39.09,38.96,39.08,61015.0
2016-08-22 13:30:00,39.08,39.14,39.03,39.07,59697.0,39.08,39.14,39.03,39.07,59697.0
2016-08-22 14:00:00,39.08,39.14,39.03,39.04,49571.0,39.08,39.14,39.03,39.04,49571.0
2016-08-22 14:30:00,39.04,39.19,39.04,39.19,49284.0,39.04,39.19,39.04,39.19,49284.0
2016-08-22 15:00:00,39.19,39.22,39.16,39.22,36771.0,39.19,39.22,39.16,39.22,36771.0
2016-08-22 15:30:00,39.21,39.4,39.21,39.39,178226.0,39.21,39.4,39.21,39.39,178226.0
2016-08-23 09:30:00,39.55,39.92,39.55,39.91,153877.0,39.55,39.92,39.55,39.91,153877.0
2016-08-23 10:00:00,39.91,39.93,39.73,39.75,81099.0,39.91,39.93,39.73,39.75,81099.0
2016-08-23 10:30:00,39.76,39.77,39.52,39.59,135121.0,39.76,39.77,39.52,39.59,135121.0
2016-08-23 11:00:00,39.57,39.65,39.53,39.57,159512.0,39.57,39.65,39.53,39.57,159512.0
2016-08-23 11:30:00,39.56,39.7,39.49,39.67,162098.0,39.56,39.7,39.49,39.67,162098.0
2016-08-23 12:00:00,39.66,39.68,39.57,39.57,241486.0,39.66,39.68,39.57,39.57,241486.0
2016-08-23 12:30:00,39.58,39.65,39.54,39.62,62182.0,39.58,39.65,39.54,39.62,62182.0
2016-08-23 13:00:00,39.62,39.67,39.58,39.62,71542.0,39.62,39.67,39.58,39.62,71542.0
2016-08-23 13:30:00,39.63,39.82,39.62,39.8,75581.0,39.63,39.82,39.62,39.8,75581.0
2016-08-23 14:00:00,39.8,39.81,39.67,39.71,56328.0,39.8,39.81,39.67,39.71,56328.0
2016-08-23 14:30:00,39.71,39.75,39.66,39.68,48272.0,39.71,39.75,39.66,39.68,48272.0
2016-08-23 15:00:00,39.68,39.73,39.67,39.7,74674.0,39.68,39.73,39.67,39.7,74674.0
2016-08-23 15:30:00,39.7,39.74,39.61,39.71,353862.0,39.7,39.74,39.61,39.71,353862.0
2016-08-24 09:30:00,39.59,39.82,39.59,39.65,63254.0,39.59,39.82,39.59,39.65,63254.0
2016-08-24 10:00:00,39.64,39.71,39.43,39.46,42614.0,39.64,39.71,39.43,39.46,42614.0
2016-08-24 10:30:00,39.46,39.61,39.45,39.56,59359.0,39.46,39.61,39.45,39.56,59359.0
2016-08-24 11:00:00,39.56,39.62,39.47,39.5,74247.0,39.56,39.62,39.47,39.5,74247.0
2016-08-24 11:30:00,39.53,39.54,39.32,39.51,69642.0,39.53,39.54,39.32,39.51,69642.0
2016-08-24 12:00:00,39.51,39.64,39.46,39.63,26159.0,39.51,39.64,39.46,39.63,26159.0
2016-08-24 12:30:00,39.63,39.64,39.56,39.58,34868.0,39.63,39.64,39.56,39.58,34868.0
2016-08-24 13:00:00,39.59,39.59,39.52,39.58,26351.0,39.59,39.59,39.52,39.58,26351.0
2016-08-24 13:30:00,39.57,39.58,39.45,39.5,35906.0,39.57,39.58,39.45,39.5,35906.0
2016-08-24 14:00:00,39.51,39.51,39.12,39.12,49397.0,39.51,39.51,39.12,39.12,49397.0
2016-08-24 14:30:00,39.13,39.17,39.08,39.13,33723.0,39.13,39.17,39.08,39.13,33723.0
2016-08-24 15:00:00,39.14,39.14,38.74,38.79,105031.0,39.14,39.14,38.74,38.79,105031.0
2016-08-24 15:30:00,38.79,38.82,38.71,38.81,194035.0,38.79,38.82,38.71,38.81,194035.0
2016-08-25 09:30:00,38.88,38.98,38.47,38.73,123045.0,38.88,38.98,38.47,38.73,123045.0
2016-08-25 10:00:00,38.74,38.85,38.67,38.77,115690.0,38.74,38.85,38.67,38.77,115690.0
2016-08-25 10:30:00,38.79,38.95,38.74,38.87,160335.0,38.79,38.95,38.74,38.87,160335.0
2016-08-25 11:00:00,38.86,38.96,38.79,38.86,42099.0,38.86,38.96,38.79,38.86,42099.0
2016-08-25 11:30:00,38.87,38.9,38.79,38.82,48826.0,38.87,38.9,38.79,38.82,48826.0
2016-08-25 12:00:00,38.82,38.83,38.78,38.79,34719.0,38.82,38.83,38.78,38.79,34719.0
2016-08-25 12:30:00,38.79,38.87,38.78,38.82,121926.0,38.79,38.87,38.78,38.82,121926.0
2016-08-25 13:00:00,38.83,38.88,38.79,38.84,64555.0,38.83,38.88,38.79,38.84,64555.0
2016-08-25 13:30:00,38.85,38.86,38.76,38.8,42768.0,38.85,38.86,38.76,38.8,42768.0
2016-08-25 14:00:00,38.8,38.81,38.67,38.77,30677.0,38.8,38.81,38.67,38.77,30677.0
2016-08-25 14:30:00,38.77,38.82,38.73,38.73,23571.0,38.77,38.82,38.73,38.73,23571.0
2016-08-25 15:00:00,38.73,38.89,38.67,38.86,70352.0,38.73,38.89,38.67,38.86,70352.0
2016-08-25 15:30:00,38.85,38.98,38.82,38.88,234227.0,38.85,38.98,38.82,38.88,234227.0
2016-08-26 09:30:00,38.89,38.98,38.75,38.85,30370.0,38.89,38.98,38.75,38.85,30370.0
2016-08-26 10:00:00,38.83,39.06,38.79,38.98,58979.0,38.83,39.06,38.79,38.98,58979.0
2016-08-26 10:30:00,38.97,39.06,38.81,38.87,93733.0,38.97,39.06,38.81,38.87,93733.0
2016-08-26 11:00:00,38.86,38.99,38.8,38.96,92435.0,38.86,38.99,38.8,38.96,92435.0
2016-08-26 11:30:00,38.96,38.97,38.65,38.75,40725.0,38.96,38.97,38.65,38.75,40725.0
2016-08-26 12:00:00,38.72,38.77,38.56,38.71,53901.0,38.72,38.77,38.56,38.71,53901.0
2016-08-26 12:30:00,38.72,38.86,38.67,38.77,26498.0,38.72,38.86,38.67,38.77,26498.0
2016-08-26 13:00:00,38.77,38.84,38.74,38.74,73284.0,38.77,38.84,38.74,38.74,73284.0
2016-08-26 13:30:00,38.75,38.76,38.69,38.74,32477.0,38.75,38.76,38.69,38.74,32477.0
2016-08-26 14:00:00,38.74,38.74,38.62,38.65,75031.0,38.74,38.74,38.62,38.65,75031.0
2016-08-26 14:30:00,38.65,38.66,38.55,38.59,53247.0,38.65,38.66,38.55,38.59,53247.0
2016-08-26 15:00:00,38.59,38.8,38.59,38.77,56579.0,38.59,38.8,38.59,38.77,56579.0
2016-08-26 15:30:00,38.76,38.96,38.74,38.8,233432.0,38.76,38.96,38.74,38.8,233432.0
2016-08-29 09:30:00,38.89,39.09,38.72,38.78,86970.0,38.89,39.09,38.72,38.78,86970.0
2016-08-29 10:00:00,38.79,38.87,38.68,38.68,111432.0,38.79,38.87,38.68,38.68,111432.0
2016-08-29 10:30:00,38.69,38.75,38.66,38.72,77603.0,38.69,38.75,38.66,38.72,77603.0
2016-08-29 11:00:00,38.73,38.77,38.64,38.66,61594.0,38.73,38.77,38.64,38.66,61594.0
2016-08-29 11:30:00,38.68,38.95,38.68,38.87,110105.0,38.68,38.95,38.68,38.87,110105.0
2016-08-29 12:00:00,38.87,38.87,38.68,38.72,77799.0,38.87,38.87,38.68,38.72,77799.0
2016-08-29 12:30:00,38.75,38.84,38.74,38.81,67555.0,38.75,38.84,38.74,38.81,67555.0
2016-08-29 13:00:00,38.82,38.86,38.77,38.78,72445.0,38.82,38.86,38.77,38.78,72445.0
2016-08-29 13:30:00,38.79,38.79,38.68,38.78,154927.0,38.79,38.79,38.68,38.78,154927.0
2016-08-29 14:00:00,38.78,38.81,38.72,38.79,154982.0,38.78,38.81,38.72,38.79,154982.0
2016-08-29 14:30:00,38.8,38.8,38.6,38.7,95925.0,38.8,38.8,38.6,38.7,95925.0
2016-08-29 15:00:00,38.71,38.73,38.65,38.72,95209.0,38.71,38.73,38.65,38.72,95209.0
2016-08-29 15:30:00,38.72,38.72,38.63,38.67,217656.0,38.72,38.72,38.63,38.67,217656.0
2016-08-30 09:30:00,38.7,38.74,38.15,38.22,211845.0,38.7,38.74,38.15,38.22,211845.0
2016-08-30 10:00:00,38.22,38.46,37.81,37.99,282204.0,38.22,38.46,37.81,37.99,282204.0
2016-08-30 10:30:00,38.01,38.11,37.84,37.91,161799.0,38.01,38.11,37.84,37.91,161799.0
2016-08-30 11:00:00,37.93,38.25,37.84,37.85,135019.0,37.93,38.25,37.84,37.85,135019.0
2016-08-30 11:30:00,37.87,38.14,37.83,38.02,160637.0,37.87,38.14,37.83,38.02,160637.0
2016-08-30 12:00:00,38.02,38.06,37.91,37.91,136769.0,38.02,38.06,37.91,37.91,136769.0
2016-08-30 12:30:00,37.9,38.0,37.62,37.8,225921.0,37.9,38.0,37.62,37.8,225921.0
2016-08-30 13:00:00,37.81,37.89,37.74,37.79,131486.0,37.81,37.89,37.74,37.79,131486.0
2016-08-30 13:30:00,37.79,37.85,37.67,37.77,138694.0,37.79,37.85,37.67,37.77,138694.0
2016-08-30 14:00:00,37.77,37.78,37.66,37.76,148005.0,37.77,37.78,37.66,37.76,148005.0
2016-08-30 14:30:00,37.75,37.77,37.52,37.54,190500.0,37.75,37.77,37.52,37.54,190500.0
2016-08-30 15:00:00,37.55,37.68,37.44,37.54,239129.0,37.55,37.68,37.44,37.54,239129.0
2016-08-30 15:30:00,37.55,37.65,37.36,37.63,839814.0,37.55,37.65,37.36,37.63,839814.0
2016-08-31 09:30:00,40.99,42.58,40.54,40.86,3232470.0,40.99,42.58,40.54,40.86,3232470.0
2016-08-31 10:00:00,40.88,40.96,39.85,40.23,1410756.0,40.88,40.96,39.85,40.23,1410756.0
2016-08-31 10:30:00,40.28,40.31,39.53,40.24,1432694.0,40.28,40.31,39.53,40.24,1432694.0
2016-08-31 11:00:00,40.25,40.47,39.91,40.05,860011.0,40.25,40.47,39.91,40.05,860011.0
2016-08-31 11:30:00,40.07,40.61,40.02,40.25,736906.0,40.07,40.61,40.02,40.25,736906.0
2016-08-31 12:00:00,40.22,40.74,40.1,40.32,463625.0,40.22,40.74,40.1,40.32,463625.0
2016-08-31 12:30:00,40.33,40.53,39.95,40.44,439786.0,40.33,40.53,39.95,40.44,439786.0
2016-08-31 13:00:00,40.43,40.82,40.25,40.64,313290.0,40.43,40.82,40.25,40.64,313290.0
2016-08-31 13:30:00,40.65,40.65,40.32,40.53,286784.0,40.65,40.65,40.32,40.53,286784.0
2016-08-31 14:00:00,40.53,41.01,40.48,40.88,409325.0,40.53,41.01,40.48,40.88,409325.0
2016-08-31 14:30:00,40.87,40.87,40.52,40.71,256981.0,40.87,40.87,40.52,40.71,256981.0
2016-08-31 15:00:00,40.7,41.13,40.59,40.96,549589.0,40.7,41.13,40.59,40.96,549589.0
2016-08-31 15:30:00,40.96,41.04,40.77,40.92,955268.0,40.96,41.04,40.77,40.92,955268.0
2016-09-01 09:30:00,41.36,41.43,40.26,40.55,360282.0,41.36,41.43,40.26,40.55,360282.0
2016-09-01 10:00:00,40.52,40.86,40.43,40.45,218506.0,40.52,40.86,40.43,40.45,218506.0
2016-09-01 10:30:00,40.45,40.53,40.25,40.34,185953.0,40.45,40.53,40.25,40.34,185953.0
2016-09-01 11:00:00,40.33,40.63,40.25,40.5,127864.0,40.33,40.63,40.25,40.5,127864.0
2016-09-01 11:30:00,40.48,40.49,40.33,40.44,98812.0,40.48,40.49,40.33,40.44,98812.0
2016-09-01 12:00:00,40.43,40.46,40.34,40.4,72221.0,40.43,40.46,40.34,40.4,72221.0
2016-09-01 12:30:00,40.39,40.44,40.34,40.34,77557.0,40.39,40.44,40.34,40.34,77557.0
2016-09-01 13:00:00,40.34,40.42,40.33,40.38,75999.0,40.34,40.42,40.33,40.38,75999.0
2016-09-01 13:30:00,40.4,40.4,40.09,40.13,90414.0,40.4,40.4,40.09,40.13,90414.0
2016-09-01 14:00:00,40.13,40.27,40.05,40.26,96378.0,40.13,40.27,40.05,40.26,96378.0
2016-09-01 14:30:00,40.26,40.27,40.06,40.2,115956.0,40.26,40.27,40.06,40.2,115956.0
2016-09-01 15:00:00,40.2,40.22,40.06,40.08,133776.0,40.2,40.22,40.06,40.08,133776.0
2016-09-01 15:30:00,40.08,40.28,40.03,40.2,278579.0,40.08,40.28,40.03,40.2,278579.0
2016-09-02 09:30:00,40.24,40.4,39.85,40.28,127729.0,40.24,40.4,39.85,40.28,127729.0
2016-09-02 10:00:00,40.27,40.46,40.1,40.22,176009.0,40.27,40.46,40.1,40.22,176009.0
2016-09-02 10:30:00,40.21,40.29,40.16,40.19,67945.0,40.21,40.29,40.16,40.19,67945.0
2016-09-02 11:00:00,40.19,40.61,40.19,40.61,206217.0,40.19,40.61,40.19,40.61,206217.0
2016-09-02 11:30:00,40.6,40.77,40.54,40.67,114447.0,40.6,40.77,40.54,40.67,114447.0
2016-09-02 12:00:00,40.68,40.71,40.5,40.55,111278.0,40.68,40.71,40.5,40.55,111278.0
2016-09-02 12:30:00,40.55,40.72,40.54,40.67,204455.0,40.55,40.72,40.54,40.67,204455.0
2016-09-02 13:00:00,40.67,40.76,40.66,40.71,72304.0,40.67,40.76,40.66,40.71,72304.0
2016-09-02 13:30:00,40.71,40.72,40.64,40.66,64148.0,40.71,40.72,40.64,40.66,64148.0
2016-09-02 14:00:00,40.66,40.7,40.61,40.66,95705.0,40.66,40.7,40.61,40.66,95705.0
2016-09-02 14:30:00,40.67,40.73,40.66,40.7,91473.0,40.67,40.73,40.66,40.7,91473.0
2016-09-02 15:00:00,40.71,40.74,40.66,40.7,92902.0,40.71,40.74,40.66,40.7,92902.0
2016-09-02 15:30:00,40.69,40.77,40.68,40.75,306457.0,40.69,40.77,40.68,40.75,306457.0
2016-09-06 09:30:00,40.5,40.87,40.32,40.77,129881.0,40.5,40.87,40.32,40.77,129881.0
2016-09-06 10:00:00,40.75,40.77,40.42,40.45,76072.0,40.75,40.77,40.42,40.45,76072.0
2016-09-06 10:30:00,40.45,40.6,40.45,40.51,45989.0,40.45,40.6,40.45,40.51,45989.0
2016-09-06 11:00:00,40.51,40.72,40.51,40.59,71364.0,40.51,40.72,40.51,40.59,71364.0
2016-09-06 11:30:00,40.6,40.61,40.45,40.55,57372.0,40.6,40.61,40.45,40.55,57372.0
2016-09-06 12:00:00,40.56,40.7,40.53,40.63,48890.0,40.56,40.7,40.53,40.63,48890.0
2016-09-06 12:30:00,40.62,40.66,40.43,40.59,49409.0,40.62,40.66,40.43,40.59,49409.0
2016-09-06 13:00:00,40.59,40.6,40.46,40.48,55789.0,40.59,40.6,40.46,40.48,55789.0
2016-09-06 13:30:00,40.48,40.55,40.43,40.53,55916.0,40.48,40.55,40.43,40.53,55916.0
2016-09-06 14:00:00,40.53,40.59,40.51,40.58,55990.0,40.53,40.59,40.51,40.58,55990.0
2016-09-06 14:30:00,40.59,40.64,40.52,40.52,58449.0,40.59,40.64,40.52,40.52,58449.0
2016-09-06 15:00:00,40.52,40.58,40.43,40.53,82505.0,40.52,40.58,40.43,40.53,82505.0
2016-09-06 15:30:00,40.54,40.65,40.47,40.64,164824.0,40.54,40.65,40.47,40.64,164824.0
2016-09-07 09:30:00,40.53,40.86,40.53,40.63,57791.0,40.53,40.86,40.53,40.63,57791.0
2016-09-07 10:00:00,40.63,40.93,40.63,40.83,80392.0,40.63,40.93,40.63,40.83,80392.0
2016-09-07 10:30:00,40.84,41.29,40.65,40.68,267268.0,40.84,41.29,40.65,40.68,267268.0
2016-09-07 11:00:00,40.68,40.76,40.61,40.67,60436.0,40.68,40.76,40.61,40.67,60436.0
2016-09-07 11:30:00,40.68,40.79,40.65,40.76,43153.0,40.68,40.79,40.65,40.76,43153.0
2016-09-07 12:00:00,40.75,40.77,40.59,40.67,79434.0,40.75,40.77,40.59,40.67,79434.0
2016-09-07 12:30:00,40.66,40.77,40.6,40.73,29746.0,40.66,40.77,40.6,40.73,29746.0
2016-09-07 13:00:00,40.72,40.75,40.69,40.71,22035.0,40.72,40.75,40.69,40.71,22035.0
2016-09-07 13:30:00,40.72,40.9,40.68,40.78,69095.0,40.72,40.9,40.68,40.78,69095.0
2016-09-07 14:00:00,40.79,40.88,40.75,40.84,59330.0,40.79,40.88,40.75,40.84,59330.0
2016-09-07 14:30:00,40.84,40.89,40.79,40.89,123811.0,40.84,40.89,40.79,40.89,123811.0
2016-09-07 15:00:00,40.88,40.95,40.87,40.9,61637.0,40.88,40.95,40.87,40.9,61637.0
2016-09-07 15:30:00,40.91,40.94,40.84,40.94,134719.0,40.91,40.94,40.84,40.94,134719.0
2016-09-08 09:30:00,40.93,41.01,40.73,41.0,50882.0,40.93,41.01,40.73,41.0,50882.0
2016-09-08 10:00:00,41.01,41.17,40.97,41.16,59726.0,41.01,41.17,40.97,41.16,59726.0
2016-09-08 10:30:00,41.15,41.33,41.09,41.11,74719.0,41.15,41.33,41.09,41.11,74719.0
2016-09-08 11:00:00,41.11,41.33,41.05,41.26,67867.0,41.11,41.33,41.05,41.26,67867.0
2016-09-08 11:30:00,41.26,41.26,41.1,41.21,74062.0,41.26,41.26,41.1,41.21,74062.0
2016-09-08 12:00:00,41.21,41.22,41.07,41.1,66505.0,41.21,41.22,41.07,41.1,66505.0
2016-09-08 12:30:00,41.1,41.24,41.08,41.21,102118.0,41.1,41.24,41.08,41.21,102118.0
2016-09-08 13:00:00,41.21,41.33,41.19,41.3,65136.0,41.21,41.33,41.19,41.3,65136.0
2016-09-08 13:30:00,41.3,41.33,41.22,41.27,63444.0,41.3,41.33,41.22,41.27,63444.0
2016-09-08 14:00:00,41.27,41.48,41.24,41.42,119996.0,41.27,41.48,41.24,41.42,119996.0
2016-09-08 14:30:00,41.42,41.45,41.33,41.34,68654.0,41.42,41.45,41.33,41.34,68654.0
2016-09-08 15:00:00,41.34,41.34,41.21,41.29,93880.0,41.34,41.34,41.21,41.29,93880.0
2016-09-08 15:30:00,41.3,41.34,41.26,41.26,234909.0,41.3,41.34,41.26,41.26,234909.0
2016-09-09 09:30:00,40.87,41.1,40.57,40.84,72007.0,40.87,41.1,40.57,40.84,72007.0
2016-09-09 10:00:00,40.87,40.9,40.72,40.86,66844.0,40.87,40.9,40.72,40.86,66844.0
2016-09-09 10:30:00,40.85,41.04,40.82,41.02,81719.0,40.85,41.04,40.82,41.02,81719.0
2016-09-09 11:00:00,41.03,41.04,40.97,41.03,85264.0,41.03,41.04,40.97,41.03,85264.0
2016-09-09 11:30:00,41.02,41.02,40.66,40.66,74820.0,41.02,41.02,40.66,40.66,74820.0
2016-09-09 12:00:00,40.66,40.78,40.57,40.65,95944.0,40.66,40.78,40.57,40.65,95944.0
2016-09-09 12:30:00,40.63,40.72,40.49,40.55,50122.0,40.63,40.72,40.49,40.55,50122.0
2016-09-09 13:00:00,40.54,40.57,40.48,40.5,66482.0,40.54,40.57,40.48,40.5,66482.0
2016-09-09 13:30:00,40.5,40.51,40.3,40.46,80134.0,40.5,40.51,40.3,40.46,80134.0
2016-09-09 14:00:00,40.47,40.47,40.25,40.41,123288.0,40.47,40.47,40.25,40.41,123288.0
2016-09-09 14:30:00,40.41,40.58,40.39,40.5,85660.0,40.41,40.58,40.39,40.5,85660.0
2016-09-09 15:00:00,40.5,40.69,40.43,40.68,93797.0,40.5,40.69,40.43,40.68,93797.0
2016-09-09 15:30:00,40.68,40.7,40.31,40.34,241077.0,40.68,40.7,40.31,40.34,241077.0
2016-09-12 09:30:00,39.99,40.59,39.67,40.58,133695.0,39.99,40.59,39.67,40.58,133695.0
2016-09-12 10:00:00,40.58,40.73,40.48,40.69,79679.0,40.58,40.73,40.48,40.69,79679.0
2016-09-12 10:30:00,40.7,40.75,40.38,40.53,57293.0,40.7,40.75,40.38,40.53,57293.0
2016-09-12 11:00:00,40.52,40.78,40.52,40.77,46678.0,40.52,40.78,40.52,40.77,46678.0
2016-09-12 11:30:00,40.77,40.83,40.64,40.74,31637.0,40.77,40.83,40.64,40.74,31637.0
2016-09-12 12:00:00,40.73,40.73,40.52,40.6,39070.0,40.73,40.73,40.52,40.6,39070.0
2016-09-12 12:30:00,40.6,40.61,40.48,40.54,41294.0,40.6,40.61,40.48,40.54,41294.0
2016-09-12 13:00:00,40.55,40.65,40.48,40.52,44680.0,40.55,40.65,40.48,40.52,44680.0
2016-09-12 13:30:00,40.52,40.55,40.36,40.53,31692.0,40.52,40.55,40.36,40.53,31692.0
2016-09-12 14:00:00,40.53,40.75,40.52,40.65,47993.0,40.53,40.75,40.52,40.65,47993.0
2016-09-12 14:30:00,40.64,40.76,40.64,40.71,28531.0,40.64,40.76,40.64,40.71,28531.0
2016-09-12 15:00:00,40.71,40.76,40.69,40.73,30628.0,40.71,40.76,40.69,40.73,30628.0
2016-09-12 15:30:00,40.73,40.86,40.69,40.81,93192.0,40.73,40.86,40.69,40.81,93192.0
2016-09-13 09:30:00,40.35,40.75,40.31,40.55,68089.0,40.35,40.75,40.31,40.55,68089.0
2016-09-13 10:00:00,40.54,40.54,40.19,40.21,106575.0,40.54,40.54,40.19,40.21,106575.0
2016-09-13 10:30:00,40.19,40.33,40.12,40.14,46864.0,40.19,40.33,40.12,40.14,46864.0
2016-09-13 11:00:00,40.15,40.18,39.96,39.96,47934.0,40.15,40.18,39.96,39.96,47934.0
2016-09-13 11:30:00,39.95,39.95,39.77,39.86,45053.0,39.95,39.95,39.77,39.86,45053.0
2016-09-13 12:00:00,39.85,40.05,39.85,39.91,25482.0,39.85,40.05,39.85,39.91,25482.0
2016-09-13 12:30:00,39.9,39.95,39.85,39.89,20451.0,39.9,39.95,39.85,39.89,20451.0
2016-09-13 13:00:00,39.88,40.15,39.79,40.14,38381.0,39.88,40.15,39.79,40.14,38381.0
2016-09-13 13:30:00,40.15,40.22,39.97,39.97,26074.0,40.15,40.22,39.97,39.97,26074.0
2016-09-13 14:00:00,39.96,40.04,39.91,39.91,34940.0,39.96,40.04,39.91,39.91,34940.0
2016-09-13 14:30:00,39.92,39.99,39.85,39.9,36177.0,39.92,39.99,39.85,39.9,36177.0
2016-09-13 15:00:00,39.88,40.0,39.78,39.93,126201.0,39.88,40.0,39.78,39.93,126201.0
2016-09-13 15:30:00,39.94,40.0,39.73,39.73,326173.0,39.94,40.0,39.73,39.73,326173.0
2016-09-14 09:30:00,39.64,40.05,39.55,39.81,92007.0,39.64,40.05,39.55,39.81,92007.0
2016-09-14 10:00:00,39.83,40.14,39.81,40.1,54466.0,39.83,40.14,39.81,40.1,54466.0
2016-09-14 10:30:00,40.1,40.13,39.81,39.85,57062.0,40.1,40.13,39.81,39.85,57062.0
2016-09-14 11:00:00,39.85,40.09,39.8,40.05,60810.0,39.85,40.09,39.8,40.05,60810.0
2016-09-14 11:30:00,40.03,40.11,39.95,40.02,47410.0,40.03,40.11,39.95,40.02,47410.0
2016-09-14 12:00:00,40.02,40.11,40.02,40.03,30541.0,40.02,40.11,40.02,40.03,30541.0
2016-09-14 12:30:00,40.03,40.03,39.93,40.01,41857.0,40.03,40.03,39.93,40.01,41857.0
2016-09-14 13:00:00,40.01,40.11,39.96,40.1,33075.0,40.01,40.11,39.96,40.1,33075.0
2016-09-14 13:30:00,40.09,40.17,40.01,40.07,41744.0,40.09,40.17,40.01,40.07,41744.0
2016-09-14 14:00:00,40.05,40.12,39.93,40.07,65141.0,40.05,40.12,39.93,40.07,65141.0
2016-09-14 14:30:00,40.06,40.23,40.06,40.23,52389.0,40.06,40.23,40.06,40.23,52389.0
2016-09-14 15:00:00,40.22,40.22,40.09,40.1,56678.0,40.22,40.22,40.09,40.1,56678.0
2016-09-14 15:30:00,40.09,40.3,40.09,40.25,166173.0,40.09,40.3,40.09,40.25,166173.0
2016-09-15 09:30:00,40.25,40.34,40.04,40.04,48543.0,40.25,40.34,40.04,40.04,48543.0
2016-09-15 10:00:00,40.05,40.36,40.02,40.34,66179.0,40.05,40.36,40.02,40.34,66179.0
2016-09-15 10:30:00,40.36,40.36,40.13,40.36,40521.0,40.36,40.36,40.13,40.36,40521.0
2016-09-15 11:00:00,40.36,40.36,40.22,40.34,43558.0,40.36,40.36,40.22,40.34,43558.0
2016-09-15 11:30:00,40.35,40.41,40.27,40.33,40773.0,40.35,40.41,40.27,40.33,40773.0
2016-09-15 12:00:00,40.33,40.53,40.33,40.47,31388.0,40.33,40.53,40.33,40.47,31388.0
2016-09-15 12:30:00,40.47,40.47,40.25,40.33,57506.0,40.47,40.47,40.25,40.33,57506.0
2016-09-15 13:00:00,40.31,40.37,40.28,40.32,29891.0,40.31,40.37,40.28,40.32,29891.0
2016-09-15 13:30:00,40.36,40.48,40.35,40.45,27242.0,40.36,40.48,40.35,40.45,27242.0
2016-09-15 14:00:00,40.45,40.52,40.41,40.41,48549.0,40.45,40.52,40.41,40.41,48549.0
2016-09-15 14:30:00,40.41,40.49,40.38,40.47,34057.0,40.41,40.49,40.38,40.47,34057.0
2016-09-15 15:00:00,40.48,40.5,40.42,40.49,56617.0,40.48,40.5,40.42,40.49,56617.0
2016-09-15 15:30:00,40.49,40.58,40.45,40.47,147411.0,40.49,40.58,40.45,40.47,147411.0
2016-09-16 09:30:00,40.5,40.65,40.35,40.62,61224.0,40.5,40.65,40.35,40.62,61224.0
2016-09-16 10:00:00,40.64,40.67,40.53,40.63,50730.0,40.64,40.67,40.53,40.63,50730.0
2016-09-16 10:30:00,40.68,40.82,40.62,40.63,36982.0,40.68,40.82,40.62,40.63,36982.0
2016-09-16 11:00:00,40.62,40.63,40.54,40.62,39533.0,40.62,40.63,40.54,40.62,39533.0
2016-09-16 11:30:00,40.62,40.65,40.55,40.59,52875.0,40.62,40.65,40.55,40.59,52875.0
2016-09-16 12:00:00,40.59,40.65,40.57,40.64,18671.0,40.59,40.65,40.57,40.64,18671.0
2016-09-16 12:30:00,40.65,40.69,40.6,40.66,24220.0,40.65,40.69,40.6,40.66,24220.0
2016-09-16 13:00:00,40.66,40.68,40.55,40.57,25693.0,40.66,40.68,40.55,40.57,25693.0
2016-09-16 13:30:00,40.57,40.59,40.52,40.59,45851.0,40.57,40.59,40.52,40.59,45851.0
2016-09-16 14:00:00,40.59,40.86,40.57,40.86,107732.0,40.59,40.86,40.57,40.86,107732.0
2016-09-16 14:30:00,40.86,40.88,40.75,40.79,108282.0,40.86,40.88,40.75,40.79,108282.0
2016-09-16 15:00:00,40.79,40.91,40.74,40.89,88516.0,40.79,40.91,40.74,40.89,88516.0
2016-09-16 15:30:00,40.89,41.0,40.86,40.94,282272.0,40.89,41.0,40.86,40.94,282272.0
2016-09-19 09:30:00,41.12,41.12,40.75,40.92,50716.0,41.12,41.12,40.75,40.92,50716.0
2016-09-19 10:00:00,40.93,41.13,40.86,40.91,34273.0,40.93,41.13,40.86,40.91,34273.0
2016-09-19 10:30:00,40.91,40.91,40.61,40.64,32680.0,40.91,40.91,40.61,40.64,32680.0
2016-09-19 11:00:00,40.62,40.69,40.59,40.63,18781.0,40.62,40.69,40.59,40.63,18781.0
2016-09-19 11:30:00,40.65,40.69,40.56,40.64,25533.0,40.65,40.69,40.56,40.64,25533.0
2016-09-19 12:00:00,40.64,40.64,40.34,40.37,32417.0,40.64,40.64,40.34,40.37,32417.0
2016-09-19 12:30:00,40.38,40.39,40.28,40.29,20893.0,40.38,40.39,40.28,40.29,20893.0
2016-09-19 13:00:00,40.27,40.32,40.19,40.19,20031.0,40.27,40.32,40.19,40.19,20031.0
2016-09-19 13:30:00,40.19,40.19,40.04,40.1,21324.0,40.19,40.19,40.04,40.1,21324.0
2016-09-19 14:00:00,40.12,40.26,40.12,40.2,32913.0,40.12,40.26,40.12,40.2,32913.0
2016-09-19 14:30:00,40.21,40.27,40.13,40.23,31068.0,40.21,40.27,40.13,40.23,31068.0
2016-09-19 15:00:00,40.22,40.34,40.12,40.12,53403.0,40.22,40.34,40.12,40.12,53403.0
2016-09-19 15:30:00,40.13,40.21,40.08,40.11,104327.0,40.13,40.21,40.08,40.11,104327.0
2016-09-20 09:30:00,40.3,40.6,40.21,40.54,26641.0,40.3,40.6,40.21,40.54,26641.0
2016-09-20 10:00:00,40.54,40.74,40.43,40.5,38258.0,40.54,40.74,40.43,40.5,38258.0
2016-09-20 10:30:00,40.51,40.63,40.49,40.6,34464.0,40.51,40.63,40.49,40.6,34464.0
2016-09-20 11:00:00,40.61,40.75,40.56,40.58,47101.0,40.61,40.75,40.56,40.58,47101.0
2016-09-20 11:30:00,40.58,40.69,40.55,40.61,29195.0,40.58,40.69,40.55,40.61,29195.0
2016-09-20 12:00:00,40.61,40.66,40.54,40.63,33009.0,40.61,40.66,40.54,40.63,33009.0
2016-09-20 12:30:00,40.63,40.64,40.51,40.55,26194.0,40.63,40.64,40.51,40.55,26194.0
2016-09-20 13:00:00,40.53,40.67,40.5,40.57,35818.0,40.53,40.67,40.5,40.57,35818.0
2016-09-20 13:30:00,40.56,40.75,40.56,40.72,35367.0,40.56,40.75,40.56,40.72,35367.0
2016-09-20 14:00:00,40.72,40.72,40.64,40.69,43356.0,40.72,40.72,40.64,40.69,43356.0
2016-09-20 14:30:00,40.68,40.81,40.66,40.8,57699.0,40.68,40.81,40.66,40.8,57699.0
2016-09-20 15:00:00,40.8,40.91,40.77,40.9,90343.0,40.8,40.91,40.77,40.9,90343.0
2016-09-20 15:30:00,40.89,41.03,40.85,40.88,305153.0,40.89,41.03,40.85,40.88,305153.0
2016-09-21 09:30:00,40.97,41.33,40.97,41.31,29467.0,40.97,41.33,40.97,41.31,29467.0
2016-09-21 10:00:00,41.34,41.81,41.32,41.79,89017.0,41.34,41.81,41.32,41.79,89017.0
2016-09-21 10:30:00,41.79,41.98,41.72,41.72,122464.0,41.79,41.98,41.72,41.72,122464.0
2016-09-21 11:00:00,41.74,41.79,41.62,41.71,84175.0,41.74,41.79,41.62,41.71,84175.0
2016-09-21 11:30:00,41.71,41.96,41.7,41.78,108217.0,41.71,41.96,41.7,41.78,108217.0
2016-09-21 12:00:00,41.79,41.79,41.48,41.49,114563.0,41.79,41.79,41.48,41.49,114563.0
2016-09-21 12:30:00,41.49,41.58,41.42,41.56,35719.0,41.49,41.58,41.42,41.56,35719.0
2016-09-21 13:00:00,41.58,41.62,41.45,41.48,21678.0,41.58,41.62,41.45,41.48,21678.0
2016-09-21 13:30:00,41.48,41.48,41.31,41.41,31848.0,41.48,41.48,41.31,41.41,31848.0
2016-09-21 14:00:00,41.41,41.76,41.36,41.51,64798.0,41.41,41.76,41.36,41.51,64798.0
2016-09-21 14:30:00,41.5,41.78,41.49,41.77,71419.0,41.5,41.78,41.49,41.77,71419.0
2016-09-21 15:00:00,41.76,41.92,41.73,41.79,108024.0,41.76,41.92,41.73,41.79,108024.0
2016-09-21 15:30:00,41.8,41.82,41.71,41.73,203702.0,41.8,41.82,41.71,41.73,203702.0
2016-09-22 09:30:00,42.0,42.2,41.84,41.85,88497.0,42.0,42.2,41.84,41.85,88497.0
2016-09-22 10:00:00,41.86,41.95,41.77,41.84,59272.0,41.86,41.95,41.77,41.84,59272.0
2016-09-22 10:30:00,41.85,41.95,41.69,41.78,43777.0,41.85,41.95,41.69,41.78,43777.0
2016-09-22 11:00:00,41.76,41.81,41.66,41.66,29824.0,41.76,41.81,41.66,41.66,29824.0
2016-09-22 11:30:00,41.65,41.79,41.64,41.78,44604.0,41.65,41.79,41.64,41.78,44604.0
2016-09-22 12:00:00,41.81,41.97,41.79,41.94,36523.0,41.81,41.97,41.79,41.94,36523.0
2016-09-22 12:30:00,41.95,42.05,41.93,41.94,38285.0,41.95,42.05,41.93,41.94,38285.0
2016-09-22 13:00:00,41.94,41.98,41.9,41.92,34863.0,41.94,41.98,41.9,41.92,34863.0
2016-09-22 13:30:00,41.93,41.97,41.82,41.88,22517.0,41.93,41.97,41.82,41.88,22517.0
2016-09-22 14:00:00,41.89,41.94,41.86,41.9,53740.0,41.89,41.94,41.86,41.9,53740.0
2016-09-22 14:30:00,41.9,42.12,41.87,42.09,45522.0,41.9,42.12,41.87,42.09,45522.0
2016-09-22 15:00:00,42.09,42.16,42.01,42.12,67462.0,42.09,42.16,42.01,42.12,67462.0
2016-09-22 15:30:00,42.13,42.24,42.05,42.07,188343.0,42.13,42.24,42.05,42.07,188343.0
2016-09-23 09:30:00,41.94,42.19,41.7,41.93,27189.0,41.94,42.19,41.7,41.93,27189.0
2016-09-23 10:00:00,41.87,41.91,41.63,41.75,36606.0,41.87,41.91,41.63,41.75,36606.0
2016-09-23 10:30:00,41.73,41.82,41.61,41.78,69001.0,41.73,41.82,41.61,41.78,69001.0
2016-09-23 11:00:00,41.8,41.84,41.68,41.77,64467.0,41.8,41.84,41.68,41.77,64467.0
2016-09-23 11:30:00,41.77,41.78,41.66,41.68,31960.0,41.77,41.78,41.66,41.68,31960.0
2016-09-23 12:00:00,41.69,41.69,41.57,41.63,46446.0,41.69,41.69,41.57,41.63,46446.0
2016-09-23 12:30:00,41.63,41.66,41.54,41.63,31289.0,41.63,41.66,41.54,41.63,31289.0
2016-09-23 13:00:00,41.64,41.75,41.61,41.75,39262.0,41.64,41.75,41.61,41.75,39262.0
2016-09-23 13:30:00,41.75,41.79,41.64,41.64,23252.0,41.75,41.79,41.64,41.64,23252.0
2016-09-23 14:00:00,41.64,41.71,41.63,41.7,25685.0,41.64,41.71,41.63,41.7,25685.0
2016-09-23 14:30:00,41.7,41.79,41.68,41.73,20759.0,41.7,41.79,41.68,41.73,20759.0
2016-09-23 15:00:00,41.73,41.82,41.7,41.73,48632.0,41.73,41.82,41.7,41.73,48632.0
2016-09-23 15:30:00,41.74,41.76,41.64,41.65,97701.0,41.74,41.76,41.64,41.65,97701.0
2016-09-26 09:30:00,41.37,41.46,41.13,41.13,36193.0,41.37,41.46,41.13,41.13,36193.0
2016-09-26 10:00:00,41.17,41.52,41.17,41.3,20938.0,41.17,41.52,41.17,41.3,20938.0
2016-09-26 10:30:00,41.31,41.44,41.26,41.27,17059.0,41.31,41.44,41.26,41.27,17059.0
2016-09-26 11:00:00,41.23,41.37,41.23,41.34,44410.0,41.23,41.37,41.23,41.34,44410.0
2016-09-26 11:30:00,41.34,41.43,41.3,41.4,48894.0,41.34,41.43,41.3,41.4,48894.0
2016-09-26 12:00:00,41.39,41.41,41.33,41.36,14457.0,41.39,41.41,41.33,41.36,14457.0
2016-09-26 12:30:00,41.36,41.38,41.31,41.34,21573.0,41.36,41.38,41.31,41.34,21573.0
2016-09-26 13:00:00,41.34,41.37,41.24,41.27,20259.0,41.34,41.37,41.24,41.27,20259.0
2016-09-26 13:30:00,41.26,41.33,41.22,41.31,45558.0,41.26,41.33,41.22,41.31,45558.0
2016-09-26 14:00:00,41.3,41.34,41.27,41.34,22989.0,41.3,41.34,41.27,41.34,22989.0
2016-09-26 14:30:00,41.33,41.35,41.24,41.31,92282.0,41.33,41.35,41.24,41.31,92282.0
2016-09-26 15:00:00,41.3,41.31,41.21,41.22,39739.0,41.3,41.31,41.21,41.22,39739.0
2016-09-26 15:30:00,41.22,41.24,41.17,41.22,143322.0,41.22,41.24,41.17,41.22,143322.0
2016-09-27 09:30:00,41.23,41.52,41.11,41.37,24354.0,41.23,41.52,41.11,41.37,24354.0
2016-09-27 10:00:00,41.36,41.5,41.14,41.14,39887.0,41.36,41.5,41.14,41.14,39887.0
2016-09-27 10:30:00,41.16,41.3,41.13,41.14,25860.0,41.16,41.3,41.13,41.14,25860.0
2016-09-27 11:00:00,41.15,41.36,41.14,41.35,59955.0,41.15,41.36,41.14,41.35,59955.0
2016-09-27 11:30:00,41.35,41.35,41.12,41.12,21805.0,41.35,41.35,41.12,41.12,21805.0
2016-09-27 12:00:00,41.12,41.38,41.11,41.36,37858.0,41.12,41.38,41.11,41.36,37858.0
2016-09-27 12:30:00,41.36,41.36,41.22,41.3,45028.0,41.36,41.36,41.22,41.3,45028.0
2016-09-27 13:00:00,41.32,41.37,41.24,41.36,20970.0,41.32,41.37,41.24,41.36,20970.0
2016-09-27 13:30:00,41.36,41.42,41.36,41.37,26350.0,41.36,41.42,41.36,41.37,26350.0
2016-09-27 14:00:00,41.37,41.47,41.36,41.4,50296.0,41.37,41.47,41.36,41.4,50296.0
2016-09-27 14:30:00,41.41,41.47,41.35,41.38,47636.0,41.41,41.47,41.35,41.38,47636.0
2016-09-27 15:00:00,41.36,41.41,41.3,41.36,38198.0,41.36,41.41,41.3,41.36,38198.0
2016-09-27 15:30:00,41.36,41.47,41.35,41.45,129395.0,41.36,41.47,41.35,41.45,129395.0
2016-09-28 09:30:00,41.65,41.79,41.28,41.66,34613.0,41.65,41.79,41.28,41.66,34613.0
2016-09-28 10:00:00,41.65,41.77,41.61,41.64,39557.0,41.65,41.77,41.61,41.64,39557.0
2016-09-28 10:30:00,41.65,41.66,41.46,41.51,32814.0,41.65,41.66,41.46,41.51,32814.0
2016-09-28 11:00:00,41.5,41.62,41.3,41.51,31854.0,41.5,41.62,41.3,41.51,31854.0
2016-09-28 11:30:00,41.49,41.57,41.41,41.56,16606.0,41.49,41.57,41.41,41.56,16606.0
2016-09-28 12:00:00,41.58,41.61,41.45,41.59,21418.0,41.58,41.61,41.45,41.59,21418.0
2016-09-28 12:30:00,41.6,41.75,41.59,41.69,22831.0,41.6,41.75,41.59,41.69,22831.0
2016-09-28 13:00:00,41.68,41.73,41.45,41.56,31611.0,41.68,41.73,41.45,41.56,31611.0
2016-09-28 13:30:00,41.56,41.74,41.56,41.73,28368.0,41.56,41.74,41.56,41.73,28368.0
2016-09-28 14:00:00,41.74,41.88,41.62,41.82,41104.0,41.74,41.88,41.62,41.82,41104.0
2016-09-28 14:30:00,41.84,41.87,41.72,41.77,35438.0,41.84,41.87,41.72,41.77,35438.0
2016-09-28 15:00:00,41.75,41.82,41.74,41.74,32284.0,41.75,41.82,41.74,41.74,32284.0
2016-09-28 15:30:00,41.75,41.76,41.67,41.68,142632.0,41.75,41.76,41.67,41.68,142632.0
2016-09-29 09:30:00,41.74,41.85,41.32,41.41,26910.0,41.74,41.85,41.32,41.41,26910.0
2016-09-29 10:00:00,41.4,41.51,41.28,41.49,55307.0,41.4,41.51,41.28,41.49,55307.0
2016-09-29 10:30:00,41.49,41.59,41.38,41.59,54683.0,41.49,41.59,41.38,41.59,54683.0
2016-09-29 11:00:00,41.57,41.58,41.4,41.5,44713.0,41.57,41.58,41.4,41.5,44713.0
2016-09-29 11:30:00,41.5,41.54,41.45,41.47,41595.0,41.5,41.54,41.45,41.47,41595.0
2016-09-29 12:00:00,41.48,41.52,41.4,41.4,37380.0,41.48,41.52,41.4,41.4,37380.0
2016-09-29 12:30:00,41.4,41.4,41.18,41.22,61160.0,41.4,41.4,41.18,41.22,61160.0
2016-09-29 13:00:00,41.22,41.52,41.21,41.45,56083.0,41.22,41.52,41.21,41.45,56083.0
2016-09-29 13:30:00,41.44,41.51,41.23,41.3,42016.0,41.44,41.51,41.23,41.3,42016.0
2016-09-29 14:00:00,41.32,41.58,41.28,41.58,22286.0,41.32,41.58,41.28,41.58,22286.0
2016-09-29 14:30:00,41.61,41.62,41.5,41.51,21464.0,41.61,41.62,41.5,41.51,21464.0
2016-09-29 15:00:00,41.5,41.55,41.43,41.52,76899.0,41.5,41.55,41.43,41.52,76899.0
2016-09-29 15:30:00,41.53,41.54,41.43,41.44,162836.0,41.53,41.54,41.43,41.44,162836.0
2016-09-30 09:30:00,41.66,41.78,41.33,41.41,131871.0,41.66,41.78,41.33,41.41,131871.0
2016-09-30 10:00:00,41.41,41.5,41.09,41.21,77518.0,41.41,41.5,41.09,41.21,77518.0
2016-09-30 10:30:00,41.22,41.35,40.9,40.99,79676.0,41.22,41.35,40.9,40.99,79676.0
2016-09-30 11:00:00,41.01,41.26,41.0,41.18,39147.0,41.01,41.26,41.0,41.18,39147.0
2016-09-30 11:30:00,41.18,41.25,41.08,41.12,57459.0,41.18,41.25,41.08,41.12,57459.0
2016-09-30 12:00:00,41.12,41.29,41.12,41.28,33316.0,41.12,41.29,41.12,41.28,33316.0
2016-09-30 12:30:00,41.29,41.31,41.21,41.24,27249.0,41.29,41.31,41.21,41.24,27249.0
2016-09-30 13:00:00,41.24,41.33,41.24,41.3,26429.0,41.24,41.33,41.24,41.3,26429.0
2016-09-30 13:30:00,41.29,41.34,41.2,41.32,84224.0,41.29,41.34,41.2,41.32,84224.0
2016-09-30 14:00:00,41.31,41.41,41.27,41.39,110136.0,41.31,41.41,41.27,41.39,110136.0
2016-09-30 14:30:00,41.4,41.46,41.4,41.43,41505.0,41.4,41.46,41.4,41.43,41505.0
2016-09-30 15:00:00,41.44,41.45,41.32,41.32,47137.0,41.44,41.45,41.32,41.32,47137.0
2016-09-30 15:30:00,41.32,41.38,41.26,41.27,270082.0,41.32,41.38,41.26,41.27,270082.0
2016-10-03 09:30:00,41.48,41.5,41.08,41.09,57770.0,41.48,41.5,41.08,41.09,57770.0
2016-10-03 10:00:00,41.1,41.25,41.06,41.1,75213.0,41.1,41.25,41.06,41.1,75213.0
2016-10-03 10:30:00,41.09,41.41,41.07,41.3,54284.0,41.09,41.41,41.07,41.3,54284.0
2016-10-03 11:00:00,41.27,41.41,41.18,41.18,39266.0,41.27,41.41,41.18,41.18,39266.0
2016-10-03 11:30:00,41.2,41.24,41.02,41.12,27456.0,41.2,41.24,41.02,41.12,27456.0
2016-10-03 12:00:00,41.13,41.2,41.03,41.07,23225.0,41.13,41.2,41.03,41.07,23225.0
2016-10-03 12:30:00,41.07,41.16,41.01,41.15,28364.0,41.07,41.16,41.01,41.15,28364.0
2016-10-03 13:00:00,41.15,41.19,41.0,41.15,48211.0,41.15,41.19,41.0,41.15,48211.0
2016-10-03 13:30:00,41.15,41.28,41.13,41.28,33131.0,41.15,41.28,41.13,41.28,33131.0
2016-10-03 14:00:00,41.3,41.33,41.22,41.23,25859.0,41.3,41.33,41.22,41.23,25859.0
2016-10-03 14:30:00,41.23,41.24,41.16,41.24,46218.0,41.23,41.24,41.16,41.24,46218.0
2016-10-03 15:00:00,41.23,41.26,41.14,41.21,28002.0,41.23,41.26,41.14,41.21,28002.0
2016-10-03 15:30:00,41.21,41.26,41.15,41.21,153060.0,41.21,41.26,41.15,41.21,153060.0
2016-10-04 09:30:00,40.87,41.16,40.58,40.69,165641.0,40.87,41.16,40.58,40.69,165641.0
2016-10-04 10:00:00,40.7,40.71,40.04,40.31,162792.0,40.7,40.71,40.04,40.31,162792.0
2016-10-04 10:30:00,40.3,40.46,40.23,40.34,58333.0,40.3,40.46,40.23,40.34,58333.0
2016-10-04 11:00:00,40.32,40.41,40.25,40.36,64562.0,40.32,40.41,40.25,40.36,64562.0
2016-10-04 11:30:00,40.36,40.52,40.34,40.42,67558.0,40.36,40.52,40.34,40.42,67558.0
2016-10-04 12:00:00,40.45,40.57,40.42,40.47,54335.0,40.45,40.57,40.42,40.47,54335.0
2016-10-04 12:30:00,40.47,40.52,40.4,40.47,77153.0,40.47,40.52,40.4,40.47,77153.0
2016-10-04 13:00:00,40.47,40.52,40.4,40.4,66863.0,40.47,40.52,40.4,40.4,66863.0
2016-10-04 13:30:00,40.4,40.4,40.27,40.32,47707.0,40.4,40.4,40.27,40.32,47707.0
2016-10-04 14:00:00,40.31,40.5,40.3,40.35,52219.0,40.31,40.5,40.3,40.35,52219.0
2016-10-04 14:30:00,40.36,40.4,40.28,40.28,47025.0,40.36,40.4,40.28,40.28,47025.0
2016-10-04 15:00:00,40.27,40.38,40.24,40.25,77091.0,40.27,40.38,40.24,40.25,77091.0
2016-10-04 15:30:00,40.26,40.31,40.22,40.3,229584.0,40.26,40.31,40.22,40.3,229584.0
2016-10-05 09:30:00,40.31,40.52,40.12,40.23,45467.0,40.31,40.52,40.12,40.23,45467.0
2016-10-05 10:00:00,40.24,40.29,40.17,40.27,40206.0,40.24,40.29,40.17,40.27,40206.0
2016-10-05 10:30:00,40.25,40.28,40.15,40.26,27781.0,40.25,40.28,40.15,40.26,27781.0
2016-10-05 11:00:00,40.24,40.57,40.24,40.42,90351.0,40.24,40.57,40.24,40.42,90351.0
2016-10-05 11:30:00,40.42,40.45,40.31,40.37,90116.0,40.42,40.45,40.31,40.37,90116.0
2016-10-05 12:00:00,40.37,40.52,40.37,40.44,269709.0,40.37,40.52,40.37,40.44,269709.0
2016-10-05 12:30:00,40.44,40.52,40.36,40.43,39863.0,40.44,40.52,40.36,40.43,39863.0
2016-10-05 13:00:00,40.44,40.48,40.39,40.45,31753.0,40.44,40.48,40.39,40.45,31753.0
2016-10-05 13:30:00,40.45,40.51,40.45,40.48,46344.0,40.45,40.51,40.45,40.48,46344.0
2016-10-05 14:00:00,40.48,40.5,40.38,40.38,47223.0,40.48,40.5,40.38,40.38,47223.0
2016-10-05 14:30:00,40.39,40.41,40.34,40.35,34683.0,40.39,40.41,40.34,40.35,34683.0
2016-10-05 15:00:00,40.36,40.41,40.3,40.3,62822.0,40.36,40.41,40.3,40.3,62822.0
2016-10-05 15:30:00,40.3,40.36,40.2,40.26,168797.0,40.3,40.36,40.2,40.26,168797.0
2016-10-06 09:30:00,40.29,40.29,39.81,39.89,60109.0,40.29,40.29,39.81,39.89,60109.0
2016-10-06 10:00:00,39.86,39.97,39.01,39.39,274776.0,39.86,39.97,39.01,39.39,274776.0
2016-10-06 10:30:00,39.39,39.44,39.2,39.33,119250.0,39.39,39.44,39.2,39.33,119250.0
2016-10-06 11:00:00,39.32,39.39,38.84,38.9,194030.0,39.32,39.39,38.84,38.9,194030.0
2016-10-06 11:30:00,38.9,39.23,38.89,39.07,89824.0,38.9,39.23,38.89,39.07,89824.0
2016-10-06 12:00:00,39.08,39.18,38.96,39.06,145205.0,39.08,39.18,38.96,39.06,145205.0
2016-10-06 12:30:00,39.05,39.19,39.02,39.03,109292.0,39.05,39.19,39.02,39.03,109292.0
2016-10-06 13:00:00,39.03,39.21,39.03,39.1,85130.0,39.03,39.21,39.03,39.1,85130.0
2016-10-06 13:30:00,39.09,39.18,39.02,39.1,57602.0,39.09,39.18,39.02,39.1,57602.0
2016-10-06 14:00:00,39.09,39.15,38.93,38.94,94987.0,39.09,39.15,38.93,38.94,94987.0
2016-10-06 14:30:00,38.93,39.04,38.93,38.98,86872.0,38.93,39.04,38.93,38.98,86872.0
2016-10-06 15:00:00,38.98,39.01,38.95,38.98,123149.0,38.98,39.01,38.95,38.98,123149.0
2016-10-06 15:30:00,38.98,39.02,38.93,39.0,428407.0,38.98,39.02,38.93,39.0,428407.0
2016-10-07 09:30:00,38.81,38.81,38.29,38.46,163236.0,38.81,38.81,38.29,38.46,163236.0
2016-10-07 10:00:00,38.46,38.75,38.45,38.45,109390.0,38.46,38.75,38.45,38.45,109390.0
2016-10-07 10:30:00,38.47,38.53,38.38,38.4,50307.0,38.47,38.53,38.38,38.4,50307.0
2016-10-07 11:00:00,38.38,38.53,38.36,38.38,48832.0,38.38,38.53,38.36,38.38,48832.0
2016-10-07 11:30:00,38.35,38.38,38.03,38.07,121523.0,38.35,38.38,38.03,38.07,121523.0
2016-10-07 12:00:00,38.1,38.23,38.09,38.16,65399.0,38.1,38.23,38.09,38.16,65399.0
2016-10-07 12:30:00,38.14,38.31,37.91,38.24,121762.0,38.14,38.31,37.91,38.24,121762.0
2016-10-07 13:00:00,38.24,38.57,38.23,38.56,112317.0,38.24,38.57,38.23,38.56,112317.0
2016-10-07 13:30:00,38.56,38.71,38.53,38.69,65411.0,38.56,38.71,38.53,38.69,65411.0
2016-10-07 14:00:00,38.68,38.74,38.61,38.64,84025.0,38.68,38.74,38.61,38.64,84025.0
2016-10-07 14:30:00,38.64,38.68,38.56,38.64,43108.0,38.64,38.68,38.56,38.64,43108.0
2016-10-07 15:00:00,38.64,38.83,38.64,38.83,92996.0,38.64,38.83,38.64,38.83,92996.0
2016-10-07 15:30:00,38.83,38.92,38.79,38.84,214022.0,38.83,38.92,38.79,38.84,214022.0
2016-10-10 09:30:00,38.96,39.55,38.8,39.44,66823.0,38.96,39.55,38.8,39.44,66823.0
2016-10-10 10:00:00,39.4,39.63,39.4,39.46,53048.0,39.4,39.63,39.4,39.46,53048.0
2016-10-10 10:30:00,39.48,39.54,39.47,39.5,19072.0,39.48,39.54,39.47,39.5,19072.0
2016-10-10 11:00:00,39.5,39.5,39.22,39.26,49023.0,39.5,39.5,39.22,39.26,49023.0
2016-10-10 11:30:00,39.25,39.32,39.2,39.21,26817.0,39.25,39.32,39.2,39.21,26817.0
2016-10-10 12:00:00,39.22,39.24,39.11,39.18,18917.0,39.22,39.24,39.11,39.18,18917.0
2016-10-10 12:30:00,39.16,39.25,39.16,39.18,24129.0,39.16,39.25,39.16,39.18,24129.0
2016-10-10 13:00:00,39.16,39.25,39.15,39.16,22847.0,39.16,39.25,39.15,39.16,22847.0
2016-10-10 13:30:00,39.16,39.16,39.06,39.06,10156.0,39.16,39.16,39.06,39.06,10156.0
2016-10-10 14:00:00,39.07,39.19,39.06,39.17,23788.0,39.07,39.19,39.06,39.17,23788.0
2016-10-10 14:30:00,39.16,39.2,39.08,39.1,37422.0,39.16,39.2,39.08,39.1,37422.0
2016-10-10 15:00:00,39.1,39.14,39.0,39.02,28080.0,39.1,39.14,39.0,39.02,28080.0
2016-10-10 15:30:00,39.0,39.1,38.93,39.0,175360.0,39.0,39.1,38.93,39.0,175360.0
2016-10-11 09:30:00,39.01,39.08,38.02,38.07,126045.0,39.01,39.08,38.02,38.07,126045.0
2016-10-11 10:00:00,38.09,38.29,38.03,38.12,107159.0,38.09,38.29,38.03,38.12,107159.0
2016-10-11 10:30:00,38.11,38.13,37.87,37.89,75232.0,38.11,38.13,37.87,37.89,75232.0
2016-10-11 11:00:00,37.88,38.03,37.71,37.71,81628.0,37.88,38.03,37.71,37.71,81628.0
2016-10-11 11:30:00,37.71,37.84,37.58,37.72,65672.0,37.71,37.84,37.58,37.72,65672.0
2016-10-11 12:00:00,37.72,37.88,37.68,37.88,68023.0,37.72,37.88,37.68,37.88,68023.0
2016-10-11 12:30:00,37.88,37.89,37.74,37.89,64426.0,37.88,37.89,37.74,37.89,64426.0
2016-10-11 13:00:00,37.88,37.94,37.77,37.89,99355.0,37.88,37.94,37.77,37.89,99355.0
2016-10-11 13:30:00,37.88,37.88,37.47,37.51,155272.0,37.88,37.88,37.47,37.51,155272.0
2016-10-11 14:00:00,37.51,37.66,37.5,37.57,118762.0,37.51,37.66,37.5,37.57,118762.0
2016-10-11 14:30:00,37.57,37.82,37.54,37.81,139102.0,37.57,37.82,37.54,37.81,139102.0
2016-10-11 15:00:00,37.8,37.92,37.76,37.76,142075.0,37.8,37.92,37.76,37.76,142075.0
2016-10-11 15:30:00,37.77,37.9,37.69,37.88,422132.0,37.77,37.9,37.69,37.88,422132.0
2016-10-12 09:30:00,37.04,37.79,36.55,37.69,420801.0,37.04,37.79,36.55,37.69,420801.0
2016-10-12 10:00:00,37.68,37.89,37.57,37.78,112318.0,37.68,37.89,37.57,37.78,112318.0
2016-10-12 10:30:00,37.79,37.82,37.54,37.78,65671.0,37.79,37.82,37.54,37.78,65671.0
2016-10-12 11:00:00,37.78,37.97,37.75,37.93,98716.0,37.78,37.97,37.75,37.93,98716.0
2016-10-12 11:30:00,37.94,38.02,37.9,37.99,49953.0,37.94,38.02,37.9,37.99,49953.0
2016-10-12 12:00:00,37.99,38.01,37.89,38.0,51816.0,37.99,38.01,37.89,38.0,51816.0
2016-10-12 12:30:00,37.98,38.06,37.89,38.03,63921.0,37.98,38.06,37.89,38.03,63921.0
2016-10-12 13:00:00,38.04,38.05,37.88,37.9,40316.0,38.04,38.05,37.88,37.9,40316.0
2016-10-12 13:30:00,37.9,37.94,37.75,37.91,51922.0,37.9,37.94,37.75,37.91,51922.0
2016-10-12 14:00:00,37.91,37.95,37.76,37.82,36269.0,37.91,37.95,37.76,37.82,36269.0
2016-10-12 14:30:00,37.83,37.92,37.82,37.88,43607.0,37.83,37.92,37.82,37.88,43607.0
2016-10-12 15:00:00,37.88,37.95,37.76,37.77,49945.0,37.88,37.95,37.76,37.77,49945.0
2016-10-12 15:30:00,37.77,37.85,37.73,37.75,163045.0,37.77,37.85,37.73,37.75,163045.0
2016-10-13 09:30:00,37.29,37.83,37.1,37.54,178111.0,37.29,37.83,37.1,37.54,178111.0
2016-10-13 10:00:00,37.55,38.04,37.28,37.98,141671.0,37.55,38.04,37.28,37.98,141671.0
2016-10-13 10:30:00,37.99,38.19,37.96,38.14,67592.0,37.99,38.19,37.96,38.14,67592.0
2016-10-13 11:00:00,38.12,38.16,37.82,37.96,106037.0,38.12,38.16,37.82,37.96,106037.0
2016-10-13 11:30:00,37.96,37.99,37.82,37.85,53855.0,37.96,37.99,37.82,37.85,53855.0
2016-10-13 12:00:00,37.85,37.88,37.64,37.74,37797.0,37.85,37.88,37.64,37.74,37797.0
2016-10-13 12:30:00,37.74,38.03,37.71,37.9,74289.0,37.74,38.03,37.71,37.9,74289.0
2016-10-13 13:00:00,37.92,37.97,37.83,37.95,46571.0,37.92,37.97,37.83,37.95,46571.0
2016-10-13 13:30:00,37.93,37.94,37.84,37.9,41446.0,37.93,37.94,37.84,37.9,41446.0
2016-10-13 14:00:00,37.88,37.93,37.8,37.89,34315.0,37.88,37.93,37.8,37.89,34315.0
2016-10-13 14:30:00,37.9,38.11,37.88,38.04,69910.0,37.9,38.11,37.88,38.04,69910.0
2016-10-13 15:00:00,38.04,38.07,37.89,37.9,52364.0,38.04,38.07,37.89,37.9,52364.0
2016-10-13 15:30:00,37.9,38.03,37.89,37.94,245949.0,37.9,38.03,37.89,37.94,245949.0
2016-10-14 09:30:00,38.19,38.69,38.13,38.58,65559.0,38.19,38.69,38.13,38.58,65559.0
2016-10-14 10:00:00,38.59,38.77,38.48,38.66,53401.0,38.59,38.77,38.48,38.66,53401.0
2016-10-14 10:30:00,38.65,38.75,38.52,38.55,68388.0,38.65,38.75,38.52,38.55,68388.0
2016-10-14 11:00:00,38.55,38.61,38.1,38.23,64616.0,38.55,38.61,38.1,38.23,64616.0
2016-10-14 11:30:00,38.21,38.39,38.16,38.26,43169.0,38.21,38.39,38.16,38.26,43169.0
2016-10-14 12:00:00,38.23,38.29,37.81,37.88,85598.0,38.23,38.29,37.81,37.88,85598.0
2016-10-14 12:30:00,37.89,37.97,37.85,37.94,43628.0,37.89,37.97,37.85,37.94,43628.0
2016-10-14 13:00:00,37.95,37.96,37.81,37.81,43272.0,37.95,37.96,37.81,37.81,43272.0
2016-10-14 13:30:00,37.79,38.09,37.79,38.01,56293.0,37.79,38.09,37.79,38.01,56293.0
2016-10-14 14:00:00,38.02,38.1,37.97,38.06,67945.0,38.02,38.1,37.97,38.06,67945.0
2016-10-14 14:30:00,38.07,38.12,37.99,38.04,67112.0,38.07,38.12,37.99,38.04,67112.0
2016-10-14 15:00:00,38.03,38.08,37.96,37.98,83808.0,38.03,38.08,37.96,37.98,83808.0
2016-10-14 15:30:00,37.98,38.0,37.85,37.89,178098.0,37.98,38.0,37.85,37.89,178098.0
2016-10-17 09:30:00,37.74,38.27,37.74,38.08,42300.0,37.74,38.27,37.74,38.08,42300.0
2016-10-17 10:00:00,38.01,38.26,37.9,38.15,36757.0,38.01,38.26,37.9,38.15,36757.0
2016-10-17 10:30:00,38.16,38.28,38.12,38.26,56616.0,38.16,38.28,38.12,38.26,56616.0
2016-10-17 11:00:00,38.27,38.29,38.11,38.11,35732.0,38.27,38.29,38.11,38.11,35732.0
2016-10-17 11:30:00,38.11,38.3,38.11,38.26,30751.0,38.11,38.3,38.11,38.26,30751.0
2016-10-17 12:00:00,38.25,38.27,38.17,38.2,18119.0,38.25,38.27,38.17,38.2,18119.0
2016-10-17 12:30:00,38.2,38.22,38.07,38.21,25034.0,38.2,38.22,38.07,38.21,25034.0
2016-10-17 13:00:00,38.19,38.2,38.01,38.01,17966.0,38.19,38.2,38.01,38.01,17966.0
2016-10-17 13:30:00,38.03,38.05,37.93,37.99,20668.0,38.03,38.05,37.93,37.99,20668.0
2016-10-17 14:00:00,37.99,38.06,37.94,38.03,32918.0,37.99,38.06,37.94,38.03,32918.0
2016-10-17 14:30:00,38.04,38.05,37.97,38.04,28145.0,38.04,38.05,37.97,38.04,28145.0
2016-10-17 15:00:00,38.04,38.04,37.97,38.0,38107.0,38.04,38.04,37.97,38.0,38107.0
2016-10-17 15:30:00,38.0,38.01,37.92,37.97,114449.0,38.0,38.01,37.92,37.97,114449.0
2016-10-18 09:30:00,38.29,38.47,38.19,38.38,50851.0,38.29,38.47,38.19,38.38,50851.0
2016-10-18 10:00:00,38.37,38.52,38.35,38.38,53189.0,38.37,38.52,38.35,38.38,53189.0
2016-10-18 10:30:00,38.4,38.45,38.24,38.29,21761.0,38.4,38.45,38.24,38.29,21761.0
2016-10-18 11:00:00,38.29,38.46,38.29,38.45,32367.0,38.29,38.46,38.29,38.45,32367.0
2016-10-18 11:30:00,38.47,38.59,38.4,38.59,27326.0,38.47,38.59,38.4,38.59,27326.0
2016-10-18 12:00:00,38.57,38.61,38.54,38.59,20470.0,38.57,38.61,38.54,38.59,20470.0
2016-10-18 12:30:00,38.58,38.63,38.55,38.58,24058.0,38.58,38.63,38.55,38.58,24058.0
2016-10-18 13:00:00,38.58,38.69,38.57,38.68,23302.0,38.58,38.69,38.57,38.68,23302.0
2016-10-18 13:30:00,38.67,38.7,38.64,38.7,37427.0,38.67,38.7,38.64,38.7,37427.0
2016-10-18 14:00:00,38.69,38.81,38.69,38.75,41514.0,38.69,38.81,38.69,38.75,41514.0
2016-10-18 14:30:00,38.75,38.76,38.64,38.67,30285.0,38.75,38.76,38.64,38.67,30285.0
2016-10-18 15:00:00,38.66,38.66,38.57,38.58,58233.0,38.66,38.66,38.57,38.58,58233.0
2016-10-18 15:30:00,38.57,38.6,38.45,38.45,139494.0,38.57,38.6,38.45,38.45,139494.0
2016-10-19 09:30:00,38.69,38.8,38.55,38.69,73523.0,38.69,38.8,38.55,38.69,73523.0
2016-10-19 10:00:00,38.69,38.73,38.52,38.6,45424.0,38.69,38.73,38.52,38.6,45424.0
2016-10-19 10:30:00,38.6,38.74,38.59,38.74,27012.0,38.6,38.74,38.59,38.74,27012.0
2016-10-19 11:00:00,38.74,38.87,38.69,38.86,41839.0,38.74,38.87,38.69,38.86,41839.0
2016-10-19 11:30:00,38.87,39.12,38.7,39.1,84832.0,38.87,39.12,38.7,39.1,84832.0
2016-10-19 12:00:00,39.1,39.13,39.0,39.0,46696.0,39.1,39.13,39.0,39.0,46696.0
2016-10-19 12:30:00,39.0,39.01,38.93,38.93,32033.0,39.0,39.01,38.93,38.93,32033.0
2016-10-19 13:00:00,38.93,38.96,38.83,38.88,25507.0,38.93,38.96,38.83,38.88,25507.0
2016-10-19 13:30:00,38.88,38.93,38.87,38.91,22894.0,38.88,38.93,38.87,38.91,22894.0
2016-10-19 14:00:00,38.9,38.96,38.87,38.9,69187.0,38.9,38.96,38.87,38.9,69187.0
2016-10-19 14:30:00,38.9,38.92,38.78,38.84,41124.0,38.9,38.92,38.78,38.84,41124.0
2016-10-19 15:00:00,38.84,38.95,38.8,38.89,59746.0,38.84,38.95,38.8,38.89,59746.0
2016-10-19 15:30:00,38.89,38.95,38.86,38.88,162617.0,38.89,38.95,38.86,38.88,162617.0
2016-10-20 09:30:00,38.81,39.12,38.74,39.09,43827.0,38.81,39.12,38.74,39.09,43827.0
2016-10-20 10:00:00,39.0,39.27,38.98,39.22,43292.0,39.0,39.27,38.98,39.22,43292.0
2016-10-20 10:30:00,39.21,39.24,38.96,39.09,45194.0,39.21,39.24,38.96,39.09,45194.0
2016-10-20 11:00:00,39.08,39.31,39.0,39.23,39907.0,39.08,39.31,39.0,39.23,39907.0
2016-10-20 11:30:00,39.23,39.34,39.19,39.31,36841.0,39.23,39.34,39.19,39.31,36841.0
2016-10-20 12:00:00,39.32,39.44,39.28,39.4,59928.0,39.32,39.44,39.28,39.4,59928.0
2016-10-20 12:30:00,39.39,39.49,39.36,39.46,32299.0,39.39,39.49,39.36,39.46,32299.0
2016-10-20 13:00:00,39.44,39.46,39.21,39.22,23222.0,39.44,39.46,39.21,39.22,23222.0
2016-10-20 13:30:00,39.24,39.27,39.07,39.09,28849.0,39.24,39.27,39.07,39.09,28849.0
2016-10-20 14:00:00,39.09,39.18,39.07,39.11,25356.0,39.09,39.18,39.07,39.11,25356.0
2016-10-20 14:30:00,39.11,39.17,39.08,39.15,22495.0,39.11,39.17,39.08,39.15,22495.0
2016-10-20 15:00:00,39.16,39.16,39.08,39.08,26638.0,39.16,39.16,39.08,39.08,26638.0
2016-10-20 15:30:00,39.08,39.17,39.03,39.13,128078.0,39.08,39.17,39.03,39.13,128078.0
2016-10-21 09:30:00,38.88,38.94,38.58,38.72,42314.0,38.88,38.94,38.58,38.72,42314.0
2016-10-21 10:00:00,38.72,38.74,38.52,38.64,47314.0,38.72,38.74,38.52,38.64,47314.0
2016-10-21 10:30:00,38.64,38.99,38.64,38.94,59426.0,38.64,38.99,38.64,38.94,59426.0
2016-10-21 11:00:00,38.92,38.94,38.66,38.72,27563.0,38.92,38.94,38.66,38.72,27563.0
2016-10-21 11:30:00,38.72,38.88,38.69,38.77,28857.0,38.72,38.88,38.69,38.77,28857.0
2016-10-21 12:00:00,38.8,38.85,38.67,38.76,37236.0,38.8,38.85,38.67,38.76,37236.0
2016-10-21 12:30:00,38.75,38.77,38.64,38.67,28012.0,38.75,38.77,38.64,38.67,28012.0
2016-10-21 13:00:00,38.67,38.72,38.6,38.62,22706.0,38.67,38.72,38.6,38.62,22706.0
2016-10-21 13:30:00,38.62,38.75,38.57,38.69,33433.0,38.62,38.75,38.57,38.69,33433.0
2016-10-21 14:00:00,38.7,38.73,38.65,38.69,26619.0,38.7,38.73,38.65,38.69,26619.0
2016-10-21 14:30:00,38.68,38.75,38.64,38.74,33765.0,38.68,38.75,38.64,38.74,33765.0
2016-10-21 15:00:00,38.75,38.81,38.73,38.79,43806.0,38.75,38.81,38.73,38.79,43806.0
2016-10-21 15:30:00,38.8,38.87,38.76,38.81,150039.0,38.8,38.87,38.76,38.81,150039.0
2016-10-24 09:30:00,38.91,39.16,38.79,39.12,30836.0,38.91,39.16,38.79,39.12,30836.0
2016-10-24 10:00:00,39.12,39.27,39.11,39.17,30059.0,39.12,39.27,39.11,39.17,30059.0
2016-10-24 10:30:00,39.18,39.26,39.1,39.22,12081.0,39.18,39.26,39.1,39.22,12081.0
2016-10-24 11:00:00,39.18,39.28,39.15,39.24,22244.0,39.18,39.28,39.15,39.24,22244.0
2016-10-24 11:30:00,39.23,39.23,39.07,39.12,12080.0,39.23,39.23,39.07,39.12,12080.0
2016-10-24 12:00:00,39.13,39.22,39.07,39.19,40074.0,39.13,39.22,39.07,39.19,40074.0
2016-10-24 12:30:00,39.2,39.27,39.15,39.17,17911.0,39.2,39.27,39.15,39.17,17911.0
2016-10-24 13:00:00,39.14,39.2,39.1,39.1,9130.0,39.14,39.2,39.1,39.1,9130.0
2016-10-24 13:30:00,39.1,39.17,39.06,39.12,24966.0,39.1,39.17,39.06,39.12,24966.0
2016-10-24 14:00:00,39.1,39.12,39.01,39.06,23079.0,39.1,39.12,39.01,39.06,23079.0
2016-10-24 14:30:00,39.08,39.12,39.01,39.11,26354.0,39.08,39.12,39.01,39.11,26354.0
2016-10-24 15:00:00,39.11,39.34,39.1,39.31,66411.0,39.11,39.34,39.1,39.31,66411.0
2016-10-24 15:30:00,39.3,39.32,39.12,39.12,139835.0,39.3,39.32,39.12,39.12,139835.0
2016-10-25 09:30:00,39.01,39.04,38.68,39.02,48611.0,39.01,39.04,38.68,39.02,48611.0
2016-10-25 10:00:00,39.0,39.0,38.51,38.62,59296.0,39.0,39.0,38.51,38.62,59296.0
2016-10-25 10:30:00,38.61,38.61,38.27,38.39,101302.0,38.61,38.61,38.27,38.39,101302.0
2016-10-25 11:00:00,38.39,38.49,38.27,38.41,66418.0,38.39,38.49,38.27,38.41,66418.0
2016-10-25 11:30:00,38.41,38.44,38.15,38.15,45504.0,38.41,38.44,38.15,38.15,45504.0
2016-10-25 12:00:00,38.15,38.19,38.09,38.09,30382.0,38.15,38.19,38.09,38.09,30382.0
2016-10-25 12:30:00,38.11,38.2,38.1,38.2,30482.0,38.11,38.2,38.1,38.2,30482.0
2016-10-25 13:00:00,38.19,38.28,38.19,38.26,33624.0,38.19,38.28,38.19,38.26,33624.0
2016-10-25 13:30:00,38.27,38.38,38.27,38.37,31398.0,38.27,38.38,38.27,38.37,31398.0
2016-10-25 14:00:00,38.37,38.4,38.27,38.27,26383.0,38.37,38.4,38.27,38.27,26383.0
2016-10-25 14:30:00,38.27,38.29,38.19,38.2,23477.0,38.27,38.29,38.19,38.2,23477.0
2016-10-25 15:00:00,38.2,38.23,38.15,38.19,36251.0,38.2,38.23,38.15,38.19,36251.0
2016-10-25 15:30:00,38.19,38.23,38.16,38.19,139186.0,38.19,38.23,38.16,38.19,139186.0
2016-10-26 09:30:00,37.97,38.22,37.68,38.01,36762.0,37.97,38.22,37.68,38.01,36762.0
2016-10-26 10:00:00,38.0,38.21,37.94,38.15,79094.0,38.0,38.21,37.94,38.15,79094.0
2016-10-26 10:30:00,38.19,38.27,37.93,38.0,141562.0,38.19,38.27,37.93,38.0,141562.0
2016-10-26 11:00:00,38.04,38.12,37.96,37.96,20727.0,38.04,38.12,37.96,37.96,20727.0
2016-10-26 11:30:00,37.98,37.99,37.82,37.85,25897.0,37.98,37.99,37.82,37.85,25897.0
2016-10-26 12:00:00,37.85,38.04,37.78,38.02,120805.0,37.85,38.04,37.78,38.02,120805.0
2016-10-26 12:30:00,38.02,38.15,38.0,38.02,71105.0,38.02,38.15,38.0,38.02,71105.0
2016-10-26 13:00:00,37.99,38.16,37.99,38.12,54235.0,37.99,38.16,37.99,38.12,54235.0
2016-10-26 13:30:00,38.12,38.13,37.87,37.97,131370.0,38.12,38.13,37.87,37.97,131370.0
2016-10-26 14:00:00,37.96,37.96,37.8,37.88,24851.0,37.96,37.96,37.8,37.88,24851.0
2016-10-26 14:30:00,37.86,37.96,37.86,37.89,20690.0,37.86,37.96,37.86,37.89,20690.0
2016-10-26 15:00:00,37.9,38.1,37.9,38.07,51303.0,37.9,38.1,37.9,38.07,51303.0
2016-10-26 15:30:00,38.07,38.23,38.07,38.1,182682.0,38.07,38.23,38.07,38.1,182682.0
2016-10-27 09:30:00,38.25,38.25,37.88,37.99,30243.0,38.25,38.25,37.88,37.99,30243.0
2016-10-27 10:00:00,37.88,37.97,37.77,37.92,74182.0,37.88,37.97,37.77,37.92,74182.0
2016-10-27 10:30:00,37.91,38.0,37.71,37.71,42427.0,37.91,38.0,37.71,37.71,42427.0
2016-10-27 11:00:00,37.7,37.94,37.67,37.89,49710.0,37.7,37.94,37.67,37.89,49710.0
2016-10-27 11:30:00,37.89,37.94,37.75,37.9,83768.0,37.89,37.94,37.75,37.9,83768.0
2016-10-27 12:00:00,37.91,38.03,37.85,37.87,113139.0,37.91,38.03,37.85,37.87,113139.0
2016-10-27 12:30:00,37.86,37.92,37.8,37.85,52120.0,37.86,37.92,37.8,37.85,52120.0
2016-10-27 13:00:00,37.86,37.9,37.8,37.81,48720.0,37.86,37.9,37.8,37.81,48720.0
2016-10-27 13:30:00,37.81,37.92,37.8,37.92,65265.0,37.81,37.92,37.8,37.92,65265.0
2016-10-27 14:00:00,37.92,37.99,37.81,37.83,58301.0,37.92,37.99,37.81,37.83,58301.0
2016-10-27 14:30:00,37.82,37.86,37.73,37.77,61247.0,37.82,37.86,37.73,37.77,61247.0
2016-10-27 15:00:00,37.77,37.82,37.74,37.8,86831.0,37.77,37.82,37.74,37.8,86831.0
2016-10-27 15:30:00,37.81,37.82,37.72,37.76,145618.0,37.81,37.82,37.72,37.76,145618.0
2016-10-28 09:30:00,37.67,38.12,37.55,37.93,13062.0,37.67,38.12,37.55,37.93,13062.0
2016-10-28 10:00:00,37.9,38.17,37.87,38.15,32462.0,37.9,38.17,37.87,38.15,32462.0
2016-10-28 10:30:00,38.18,38.26,38.12,38.15,20820.0,38.18,38.26,38.12,38.15,20820.0
2016-10-28 11:00:00,38.15,38.21,38.07,38.19,38043.0,38.15,38.21,38.07,38.19,38043.0
2016-10-28 11:30:00,38.18,38.3,38.13,38.13,50213.0,38.18,38.3,38.13,38.13,50213.0
2016-10-28 12:00:00,38.14,38.34,38.02,38.31,40646.0,38.14,38.34,38.02,38.31,40646.0
2016-10-28 12:30:00,38.31,38.32,38.25,38.27,12031.0,38.31,38.32,38.25,38.27,12031.0
2016-10-28 13:00:00,38.26,38.26,38.09,38.14,29509.0,38.26,38.26,38.09,38.14,29509.0
2016-10-28 13:30:00,38.13,38.14,37.88,37.94,23602.0,38.13,38.14,37.88,37.94,23602.0
2016-10-28 14:00:00,37.9,38.07,37.88,38.03,80457.0,37.9,38.07,37.88,38.03,80457.0
2016-10-28 14:30:00,38.01,38.07,37.91,38.04,54931.0,38.01,38.07,37.91,38.04,54931.0
2016-10-28 15:00:00,38.02,38.19,38.0,38.13,70032.0,38.02,38.19,38.0,38.13,70032.0
2016-10-28 15:30:00,38.13,38.2,37.84,37.87,217218.0,38.13,38.2,37.84,37.87,217218.0
2016-10-31 09:30:00,37.93,38.05,37.72,38.04,42817.0,37.93,38.05,37.72,38.04,42817.0
2016-10-31 10:00:00,37.99,38.16,37.91,38.16,34018.0,37.99,38.16,37.91,38.16,34018.0
2016-10-31 10:30:00,38.16,38.27,38.12,38.16,75881.0,38.16,38.27,38.12,38.16,75881.0
2016-10-31 11:00:00,38.17,38.3,38.16,38.19,33535.0,38.17,38.3,38.16,38.19,33535.0
2016-10-31 11:30:00,38.19,38.22,38.12,38.15,24950.0,38.19,38.22,38.12,38.15,24950.0
2016-10-31 12:00:00,38.15,38.3,38.13,38.27,38012.0,38.15,38.3,38.13,38.27,38012.0
2016-10-31 12:30:00,38.27,38.3,38.23,38.26,35690.0,38.27,38.3,38.23,38.26,35690.0
2016-10-31 13:00:00,38.26,38.28,38.17,38.25,24509.0,38.26,38.28,38.17,38.25,24509.0
2016-10-31 13:30:00,38.23,38.35,38.21,38.33,23715.0,38.23,38.35,38.21,38.33,23715.0
2016-10-31 14:00:00,38.32,38.47,38.29,38.39,65969.0,38.32,38.47,38.29,38.39,65969.0
2016-10-31 14:30:00,38.39,38.66,38.37,38.58,102318.0,38.39,38.66,38.37,38.58,102318.0
2016-10-31 15:00:00,38.58,38.75,38.55,38.6,75081.0,38.58,38.75,38.55,38.6,75081.0
2016-10-31 15:30:00,38.61,38.86,38.55,38.85,362815.0,38.61,38.86,38.55,38.85,362815.0
2016-11-01 09:30:00,38.75,38.89,38.49,38.89,43698.0,38.75,38.89,38.49,38.89,43698.0
2016-11-01 10:00:00,38.81,38.95,38.72,38.85,36011.0,38.81,38.95,38.72,38.85,36011.0
2016-11-01 10:30:00,38.84,38.86,38.58,38.73,35786.0,38.84,38.86,38.58,38.73,35786.0
2016-11-01 11:00:00,38.73,38.81,38.63,38.65,49077.0,38.73,38.81,38.63,38.65,49077.0
2016-11-01 11:30:00,38.6,38.73,38.53,38.66,44032.0,38.6,38.73,38.53,38.66,44032.0
2016-11-01 12:00:00,38.66,38.89,38.62,38.83,80614.0,38.66,38.89,38.62,38.83,80614.0
2016-11-01 12:30:00,38.82,38.87,38.66,38.66,83856.0,38.82,38.87,38.66,38.66,83856.0
2016-11-01 13:00:00,38.65,38.67,38.49,38.51,36855.0,38.65,38.67,38.49,38.51,36855.0
2016-11-01 13:30:00,38.52,38.58,38.45,38.47,81797.0,38.52,38.58,38.45,38.47,81797.0
2016-11-01 14:00:00,38.46,38.55,38.37,38.54,105447.0,38.46,38.55,38.37,38.54,105447.0
2016-11-01 14:30:00,38.53,38.58,38.4,38.49,49432.0,38.53,38.58,38.4,38.49,49432.0
2016-11-01 15:00:00,38.48,38.6,38.48,38.54,60964.0,38.48,38.6,38.48,38.54,60964.0
2016-11-01 15:30:00,38.55,38.63,38.51,38.52,194674.0,38.55,38.63,38.51,38.52,194674.0
2016-11-02 09:30:00,38.27,38.59,37.93,38.57,137758.0,38.27,38.59,37.93,38.57,137758.0
2016-11-02 10:00:00,38.53,38.67,38.45,38.53,57076.0,38.53,38.67,38.45,38.53,57076.0
2016-11-02 10:30:00,38.51,38.57,38.4,38.52,85345.0,38.51,38.57,38.4,38.52,85345.0
2016-11-02 11:00:00,38.53,38.65,38.49,38.62,54548.0,38.53,38.65,38.49,38.62,54548.0
2016-11-02 11:30:00,38.61,38.63,38.49,38.51,83205.0,38.61,38.63,38.49,38.51,83205.0
2016-11-02 12:00:00,38.5,38.52,38.39,38.41,107139.0,38.5,38.52,38.39,38.41,107139.0
2016-11-02 12:30:00,38.41,38.47,38.33,38.34,49115.0,38.41,38.47,38.33,38.34,49115.0
2016-11-02 13:00:00,38.35,38.35,38.18,38.23,63015.0,38.35,38.35,38.18,38.23,63015.0
2016-11-02 13:30:00,38.22,38.29,38.17,38.19,34728.0,38.22,38.29,38.17,38.19,34728.0
2016-11-02 14:00:00,38.17,38.42,38.05,38.39,72336.0,38.17,38.42,38.05,38.39,72336.0
2016-11-02 14:30:00,38.41,38.45,38.27,38.33,49582.0,38.41,38.45,38.27,38.33,49582.0
2016-11-02 15:00:00,38.31,38.38,38.2,38.2,58002.0,38.31,38.38,38.2,38.2,58002.0
2016-11-02 15:30:00,38.2,38.22,38.02,38.07,171393.0,38.2,38.22,38.02,38.07,171393.0
2016-11-03 09:30:00,38.06,38.06,37.78,37.88,38063.0,38.06,38.06,37.78,37.88,38063.0
2016-11-03 10:00:00,37.84,37.85,37.52,37.72,60530.0,37.84,37.85,37.52,37.72,60530.0
2016-11-03 10:30:00,37.72,37.73,37.53,37.55,55203.0,37.72,37.73,37.53,37.55,55203.0
2016-11-03 11:00:00,37.55,37.59,37.51,37.59,44146.0,37.55,37.59,37.51,37.59,44146.0
2016-11-03 11:30:00,37.59,37.67,37.54,37.58,112218.0,37.59,37.67,37.54,37.58,112218.0
2016-11-03 12:00:00,37.58,37.65,37.46,37.49,37577.0,37.58,37.65,37.46,37.49,37577.0
2016-11-03 12:30:00,37.5,37.58,37.48,37.57,19005.0,37.5,37.58,37.48,37.57,19005.0
2016-11-03 13:00:00,37.58,37.68,37.56,37.67,29124.0,37.58,37.68,37.56,37.67,29124.0
2016-11-03 13:30:00,37.67,37.69,37.61,37.66,26941.0,37.67,37.69,37.61,37.66,26941.0
2016-11-03 14:00:00,37.66,37.76,37.64,37.75,51489.0,37.66,37.76,37.64,37.75,51489.0
2016-11-03 14:30:00,37.75,37.79,37.72,37.77,41603.0,37.75,37.79,37.72,37.77,41603.0
2016-11-03 15:00:00,37.75,37.76,37.7,37.7,140335.0,37.75,37.76,37.7,37.7,140335.0
2016-11-03 15:30:00,37.7,37.71,37.48,37.58,162266.0,37.7,37.71,37.48,37.58,162266.0
2016-11-04 09:30:00,37.49,37.72,37.43,37.43,51445.0,37.49,37.72,37.43,37.43,51445.0
2016-11-04 10:00:00,37.46,37.66,37.36,37.46,40789.0,37.46,37.66,37.36,37.46,40789.0
2016-11-04 10:30:00,37.48,37.58,37.34,37.55,35999.0,37.48,37.58,37.34,37.55,35999.0
2016-11-04 11:00:00,37.55,37.75,37.52,37.67,40389.0,37.55,37.75,37.52,37.67,40389.0
2016-11-04 11:30:00,37.67,37.85,37.55,37.84,40137.0,37.67,37.85,37.55,37.84,40137.0
2016-11-04 12:00:00,37.83,37.86,37.7,37.8,33273.0,37.83,37.86,37.7,37.8,33273.0
2016-11-04 12:30:00,37.82,37.89,37.79,37.89,30576.0,37.82,37.89,37.79,37.89,30576.0
2016-11-04 13:00:00,37.89,37.95,37.83,37.83,21654.0,37.89,37.95,37.83,37.83,21654.0
2016-11-04 13:30:00,37.83,37.84,37.72,37.75,44477.0,37.83,37.84,37.72,37.75,44477.0
2016-11-04 14:00:00,37.75,37.77,37.7,37.76,356675.0,37.75,37.77,37.7,37.76,356675.0
2016-11-04 14:30:00,37.77,37.85,37.62,37.63,76076.0,37.77,37.85,37.62,37.63,76076.0
2016-11-04 15:00:00,37.63,37.66,37.48,37.59,71278.0,37.63,37.66,37.48,37.59,71278.0
2016-11-04 15:30:00,37.59,37.62,37.51,37.55,131746.0,37.59,37.62,37.51,37.55,131746.0
2016-11-07 09:30:00,37.93,38.55,37.92,38.42,48747.0,37.93,38.55,37.92,38.42,48747.0
2016-11-07 10:00:00,38.41,38.79,38.29,38.31,55856.0,38.41,38.79,38.29,38.31,55856.0
2016-11-07 10:30:00,38.31,38.41,38.22,38.4,60471.0,38.31,38.41,38.22,38.4,60471.0
2016-11-07 11:00:00,38.41,38.6,38.33,38.39,60399.0,38.41,38.6,38.33,38.39,60399.0
2016-11-07 11:30:00,38.41,38.7,38.4,38.7,46676.0,38.41,38.7,38.4,38.7,46676.0
2016-11-07 12:00:00,38.7,38.82,38.7,38.76,67127.0,38.7,38.82,38.7,38.76,67127.0
2016-11-07 12:30:00,38.75,38.77,38.67,38.67,20669.0,38.75,38.77,38.67,38.67,20669.0
2016-11-07 13:00:00,38.68,38.71,38.66,38.71,23798.0,38.68,38.71,38.66,38.71,23798.0
2016-11-07 13:30:00,38.71,38.97,38.7,38.94,46906.0,38.71,38.97,38.7,38.94,46906.0
2016-11-07 14:00:00,38.94,39.08,38.94,39.07,72443.0,38.94,39.08,38.94,39.07,72443.0
2016-11-07 14:30:00,39.07,39.07,38.97,38.99,58858.0,39.07,39.07,38.97,38.99,58858.0
2016-11-07 15:00:00,39.01,39.1,38.98,39.06,43249.0,39.01,39.1,38.98,39.06,43249.0
2016-11-07 15:30:00,39.06,39.16,39.02,39.03,322036.0,39.06,39.16,39.02,39.03,322036.0
2016-11-08 09:30:00,38.84,38.84,38.36,38.42,61829.0,38.84,38.84,38.36,38.42,61829.0
2016-11-08 10:00:00,38.4,38.49,38.28,38.39,33213.0,38.4,38.49,38.28,38.39,33213.0
2016-11-08 10:30:00,38.39,38.43,38.29,38.32,28331.0,38.39,38.43,38.29,38.32,28331.0
2016-11-08 11:00:00,38.32,38.51,38.27,38.41,34503.0,38.32,38.51,38.27,38.41,34503.0
2016-11-08 11:30:00,38.4,38.51,38.37,38.49,32686.0,38.4,38.51,38.37,38.49,32686.0
2016-11-08 12:00:00,38.51,38.79,38.5,38.7,31309.0,38.51,38.79,38.5,38.7,31309.0
2016-11-08 12:30:00,38.71,38.97,38.67,38.9,49157.0,38.71,38.97,38.67,38.9,49157.0
2016-11-08 13:00:00,38.9,38.92,38.71,38.75,42016.0,38.9,38.92,38.71,38.75,42016.0
2016-11-08 13:30:00,38.75,38.81,38.71,38.77,26847.0,38.75,38.81,38.71,38.77,26847.0
2016-11-08 14:00:00,38.76,38.77,38.53,38.55,29195.0,38.76,38.77,38.53,38.55,29195.0
2016-11-08 14:30:00,38.54,38.56,38.42,38.5,35015.0,38.54,38.56,38.42,38.5,35015.0
2016-11-08 15:00:00,38.51,38.62,38.48,38.61,34621.0,38.51,38.62,38.48,38.61,34621.0
2016-11-08 15:30:00,38.62,38.92,38.6,38.86,271112.0,38.62,38.92,38.6,38.86,271112.0
2016-11-09 09:30:00,38.34,38.94,38.31,38.82,68997.0,38.34,38.94,38.31,38.82,68997.0
2016-11-09 10:00:00,38.86,38.89,38.11,38.28,52522.0,38.86,38.89,38.11,38.28,52522.0
2016-11-09 10:30:00,38.25,38.85,38.24,38.82,50655.0,38.25,38.85,38.24,38.82,50655.0
2016-11-09 11:00:00,38.81,38.99,38.79,38.95,57683.0,38.81,38.99,38.79,38.95,57683.0
2016-11-09 11:30:00,38.97,39.17,38.95,39.11,36819.0,38.97,39.17,38.95,39.11,36819.0
2016-11-09 12:00:00,39.12,39.19,38.89,39.14,96814.0,39.12,39.19,38.89,39.14,96814.0
2016-11-09 12:30:00,39.17,39.44,39.1,39.44,101206.0,39.17,39.44,39.1,39.44,101206.0
2016-11-09 13:00:00,39.44,39.58,39.2,39.31,99352.0,39.44,39.58,39.2,39.31,99352.0
2016-11-09 13:30:00,39.27,39.64,39.26,39.44,46332.0,39.27,39.64,39.26,39.44,46332.0
2016-11-09 14:00:00,39.43,39.63,39.41,39.56,42583.0,39.43,39.63,39.41,39.56,42583.0
2016-11-09 14:30:00,39.58,39.67,39.57,39.59,34089.0,39.58,39.67,39.57,39.59,34089.0
2016-11-09 15:00:00,39.58,39.96,39.58,39.96,127480.0,39.58,39.96,39.58,39.96,127480.0
2016-11-09 15:30:00,39.94,39.95,39.73,39.84,252907.0,39.94,39.95,39.73,39.84,252907.0
2016-11-10 09:30:00,39.98,40.39,39.88,40.18,114079.0,39.98,40.39,39.88,40.18,114079.0
2016-11-10 10:00:00,40.24,40.24,39.6,39.6,99810.0,40.24,40.24,39.6,39.6,99810.0
2016-11-10 10:30:00,39.59,39.61,39.01,39.15,139599.0,39.59,39.61,39.01,39.15,139599.0
2016-11-10 11:00:00,39.13,39.42,39.07,39.28,58563.0,39.13,39.42,39.07,39.28,58563.0
2016-11-10 11:30:00,39.29,39.35,39.13,39.15,45458.0,39.29,39.35,39.13,39.15,45458.0
2016-11-10 12:00:00,39.17,39.33,39.05,39.16,45669.0,39.17,39.33,39.05,39.16,45669.0
2016-11-10 12:30:00,39.18,39.41,39.12,39.4,52595.0,39.18,39.41,39.12,39.4,52595.0
2016-11-10 13:00:00,39.4,39.53,39.36,39.41,21137.0,39.4,39.53,39.36,39.41,21137.0
2016-11-10 13:30:00,39.41,39.61,39.36,39.55,21692.0,39.41,39.61,39.36,39.55,21692.0
2016-11-10 14:00:00,39.53,39.56,39.38,39.53,40881.0,39.53,39.56,39.38,39.53,40881.0
2016-11-10 14:30:00,39.51,39.58,39.43,39.53,52012.0,39.51,39.58,39.43,39.53,52012.0
2016-11-10 15:00:00,39.52,39.59,39.47,39.48,21667.0,39.52,39.59,39.47,39.48,21667.0
2016-11-10 15:30:00,39.48,39.5,39.3,39.35,175363.0,39.48,39.5,39.3,39.35,175363.0
2016-11-11 09:30:00,39.26,39.68,39.14,39.5,33633.0,39.26,39.68,39.14,39.5,33633.0
2016-11-11 10:00:00,39.45,39.82,39.39,39.53,26882.0,39.45,39.82,39.39,39.53,26882.0
2016-11-11 10:30:00,39.55,39.6,39.37,39.44,21409.0,39.55,39.6,39.37,39.44,21409.0
2016-11-11 11:00:00,39.42,39.45,39.1,39.22,30757.0,39.42,39.45,39.1,39.22,30757.0
2016-11-11 11:30:00,39.23,39.37,39.21,39.3,42166.0,39.23,39.37,39.21,39.3,42166.0
2016-11-11 12:00:00,39.31,39.71,39.27,39.58,41800.0,39.31,39.71,39.27,39.58,41800.0
2016-11-11 12:30:00,39.59,39.77,39.4,39.45,30318.0,39.59,39.77,39.4,39.45,30318.0
2016-11-11 13:00:00,39.46,39.69,39.42,39.61,18175.0,39.46,39.69,39.42,39.61,18175.0
2016-11-11 13:30:00,39.61,39.62,39.43,39.47,19580.0,39.61,39.62,39.43,39.47,19580.0
2016-11-11 14:00:00,39.45,39.55,39.4,39.5,27651.0,39.45,39.55,39.4,39.5,27651.0
2016-11-11 14:30:00,39.49,39.54,39.39,39.4,16233.0,39.49,39.54,39.39,39.4,16233.0
2016-11-11 15:00:00,39.4,39.6,39.4,39.52,35241.0,39.4,39.6,39.4,39.52,35241.0
2016-11-11 15:30:00,39.52,39.68,39.51,39.61,160563.0,39.52,39.68,39.51,39.61,160563.0
2016-11-14 09:30:00,39.84,40.2,39.8,39.85,70074.0,39.84,40.2,39.8,39.85,70074.0
2016-11-14 10:00:00,39.87,40.28,39.84,40.0,143090.0,39.87,40.28,39.84,40.0,143090.0
2016-11-14 10:30:00,39.97,39.97,39.64,39.68,28208.0,39.97,39.97,39.64,39.68,28208.0
2016-11-14 11:00:00,39.66,39.89,39.62,39.75,27609.0,39.66,39.89,39.62,39.75,27609.0
2016-11-14 11:30:00,39.74,39.75,39.59,39.66,39170.0,39.74,39.75,39.59,39.66,39170.0
2016-11-14 12:00:00,39.63,39.7,39.58,39.64,72763.0,39.63,39.7,39.58,39.64,72763.0
2016-11-14 12:30:00,39.64,39.82,39.63,39.82,50240.0,39.64,39.82,39.63,39.82,50240.0
2016-11-14 13:00:00,39.8,39.98,39.78,39.92,41963.0,39.8,39.98,39.78,39.92,41963.0
2016-11-14 13:30:00,39.93,39.97,39.78,39.81,31831.0,39.93,39.97,39.78,39.81,31831.0
2016-11-14 14:00:00,39.83,39.83,39.66,39.79,40234.0,39.83,39.83,39.66,39.79,40234.0
2016-11-14 14:30:00,39.79,39.9,39.72,39.8,85876.0,39.79,39.9,39.72,39.8,85876.0
2016-11-14 15:00:00,39.8,39.91,39.75,39.83,73113.0,39.8,39.91,39.75,39.83,73113.0
2016-11-14 15:30:00,39.84,39.92,39.8,39.9,297248.0,39.84,39.92,39.8,39.9,297248.0
2016-11-15 09:30:00,39.98,40.4,39.98,40.25,49772.0,39.98,40.4,39.98,40.25,49772.0
2016-11-15 10:00:00,40.26,40.52,40.2,40.48,45934.0,40.26,40.52,40.2,40.48,45934.0
2016-11-15 10:30:00,40.49,40.52,40.33,40.42,50960.0,40.49,40.52,40.33,40.42,50960.0
2016-11-15 11:00:00,40.45,40.48,40.27,40.32,129279.0,40.45,40.48,40.27,40.32,129279.0
2016-11-15 11:30:00,40.31,40.59,40.3,40.57,34975.0,40.31,40.59,40.3,40.57,34975.0
2016-11-15 12:00:00,40.56,40.64,40.54,40.58,35278.0,40.56,40.64,40.54,40.58,35278.0
2016-11-15 12:30:00,40.58,40.76,40.58,40.73,46056.0,40.58,40.76,40.58,40.73,46056.0
2016-11-15 13:00:00,40.74,40.88,40.61,40.84,57891.0,40.74,40.88,40.61,40.84,57891.0
2016-11-15 13:30:00,40.84,40.94,40.78,40.89,53854.0,40.84,40.94,40.78,40.89,53854.0
2016-11-15 14:00:00,40.88,40.93,40.8,40.86,79580.0,40.88,40.93,40.8,40.86,79580.0
2016-11-15 14:30:00,40.85,40.96,40.84,40.94,61126.0,40.85,40.96,40.84,40.94,61126.0
2016-11-15 15:00:00,40.95,40.96,40.76,40.82,69828.0,40.95,40.96,40.76,40.82,69828.0
2016-11-15 15:30:00,40.82,40.86,40.73,40.83,226660.0,40.82,40.86,40.73,40.83,226660.0
2016-11-16 09:30:00,40.75,40.86,40.5,40.5,54920.0,40.75,40.86,40.5,40.5,54920.0
2016-11-16 10:00:00,40.5,40.63,40.38,40.56,49408.0,40.5,40.63,40.38,40.56,49408.0
2016-11-16 10:30:00,40.56,40.8,40.55,40.6,28924.0,40.56,40.8,40.55,40.6,28924.0
2016-11-16 11:00:00,40.6,40.68,40.52,40.68,26158.0,40.6,40.68,40.52,40.68,26158.0
2016-11-16 11:30:00,40.7,40.75,40.52,40.58,23256.0,40.7,40.75,40.52,40.58,23256.0
2016-11-16 12:00:00,40.58,40.66,40.52,40.62,21985.0,40.58,40.66,40.52,40.62,21985.0
2016-11-16 12:30:00,40.63,40.72,40.57,40.63,39448.0,40.63,40.72,40.57,40.63,39448.0
2016-11-16 13:00:00,40.62,40.64,40.53,40.62,36637.0,40.62,40.64,40.53,40.62,36637.0
2016-11-16 13:30:00,40.63,40.69,40.6,40.66,17666.0,40.63,40.69,40.6,40.66,17666.0
2016-11-16 14:00:00,40.65,40.68,40.56,40.57,32766.0,40.65,40.68,40.56,40.57,32766.0
2016-11-16 14:30:00,40.56,40.7,40.55,40.7,33880.0,40.56,40.7,40.55,40.7,33880.0
2016-11-16 15:00:00,40.69,40.76,40.64,40.67,55850.0,40.69,40.76,40.64,40.67,55850.0
2016-11-16 15:30:00,40.67,40.76,40.67,40.75,161057.0,40.67,40.76,40.67,40.75,161057.0
2016-11-17 09:30:00,40.77,41.16,40.69,41.11,52080.0,40.77,41.16,40.69,41.11,52080.0
2016-11-17 10:00:00,41.18,41.23,41.0,41.06,26312.0,41.18,41.23,41.0,41.06,26312.0
2016-11-17 10:30:00,41.05,41.42,41.02,41.33,52560.0,41.05,41.42,41.02,41.33,52560.0
2016-11-17 11:00:00,41.31,41.49,41.29,41.45,30528.0,41.31,41.49,41.29,41.45,30528.0
2016-11-17 11:30:00,41.42,41.67,41.37,41.65,57332.0,41.42,41.67,41.37,41.65,57332.0
2016-11-17 12:00:00,41.66,41.7,41.52,41.69,40628.0,41.66,41.7,41.52,41.69,40628.0
2016-11-17 12:30:00,41.74,41.82,41.64,41.73,38557.0,41.74,41.82,41.64,41.73,38557.0
2016-11-17 13:00:00,41.7,41.78,41.57,41.6,44332.0,41.7,41.78,41.57,41.6,44332.0
2016-11-17 13:30:00,41.61,41.81,41.61,41.68,133099.0,41.61,41.81,41.61,41.68,133099.0
2016-11-17 14:00:00,41.66,41.77,41.6,41.75,45352.0,41.66,41.77,41.6,41.75,45352.0
2016-11-17 14:30:00,41.75,41.85,41.68,41.76,60952.0,41.75,41.85,41.68,41.76,60952.0
2016-11-17 15:00:00,41.75,41.92,41.75,41.87,64252.0,41.75,41.92,41.75,41.87,64252.0
2016-11-17 15:30:00,41.88,41.98,41.85,41.91,244726.0,41.88,41.98,41.85,41.91,244726.0
2016-11-18 09:30:00,41.81,41.82,41.4,41.6,175802.0,41.81,41.82,41.4,41.6,175802.0
2016-11-18 10:00:00,41.58,41.67,41.49,41.64,144843.0,41.58,41.67,41.49,41.64,144843.0
2016-11-18 10:30:00,41.64,41.65,41.38,41.5,205011.0,41.64,41.65,41.38,41.5,205011.0
2016-11-18 11:00:00,41.5,41.53,41.4,41.49,66768.0,41.5,41.53,41.4,41.49,66768.0
2016-11-18 11:30:00,41.5,41.64,41.46,41.48,27572.0,41.5,41.64,41.46,41.48,27572.0
2016-11-18 12:00:00,41.47,41.65,41.41,41.58,47924.0,41.47,41.65,41.41,41.58,47924.0
2016-11-18 12:30:00,41.57,41.59,41.47,41.56,37665.0,41.57,41.59,41.47,41.56,37665.0
2016-11-18 13:00:00,41.59,41.59,41.5,41.52,26534.0,41.59,41.59,41.5,41.52,26534.0
2016-11-18 13:30:00,41.51,41.64,41.51,41.61,40389.0,41.51,41.64,41.51,41.61,40389.0
2016-11-18 14:00:00,41.61,41.65,41.52,41.55,52480.0,41.61,41.65,41.52,41.55,52480.0
2016-11-18 14:30:00,41.56,41.59,41.54,41.58,51500.0,41.56,41.59,41.54,41.58,51500.0
2016-11-18 15:00:00,41.59,41.6,41.51,41.57,155755.0,41.59,41.6,41.51,41.57,155755.0
2016-11-18 15:30:00,41.57,41.62,41.49,41.55,184657.0,41.57,41.62,41.49,41.55,184657.0
2016-11-21 09:30:00,42.0,42.1,41.75,41.84,187680.0,42.0,42.1,41.75,41.84,187680.0
2016-11-21 10:00:00,41.84,41.9,41.72,41.78,66755.0,41.84,41.9,41.72,41.78,66755.0
2016-11-21 10:30:00,41.77,41.78,41.55,41.7,38195.0,41.77,41.78,41.55,41.7,38195.0
2016-11-21 11:00:00,41.7,41.8,41.61,41.78,70694.0,41.7,41.8,41.61,41.78,70694.0
2016-11-21 11:30:00,41.77,41.81,41.67,41.7,57522.0,41.77,41.81,41.67,41.7,57522.0
2016-11-21 12:00:00,41.71,41.74,41.64,41.71,50808.0,41.71,41.74,41.64,41.71,50808.0
2016-11-21 12:30:00,41.7,41.76,41.69,41.7,78965.0,41.7,41.76,41.69,41.7,78965.0
2016-11-21 13:00:00,41.71,41.73,41.68,41.71,70793.0,41.71,41.73,41.68,41.71,70793.0
2016-11-21 13:30:00,41.71,41.78,41.64,41.75,78393.0,41.71,41.78,41.64,41.75,78393.0
2016-11-21 14:00:00,41.75,41.83,41.72,41.75,47526.0,41.75,41.83,41.72,41.75,47526.0
2016-11-21 14:30:00,41.76,41.78,41.65,41.7,73469.0,41.76,41.78,41.65,41.7,73469.0
2016-11-21 15:00:00,41.7,41.76,41.7,41.72,74526.0,41.7,41.76,41.7,41.72,74526.0
2016-11-21 15:30:00,41.72,41.85,41.71,41.79,242015.0,41.72,41.85,41.71,41.79,242015.0
2016-11-22 09:30:00,41.7,41.75,41.37,41.54,77055.0,41.7,41.75,41.37,41.54,77055.0
2016-11-22 10:00:00,41.56,41.73,41.54,41.69,36641.0,41.56,41.73,41.54,41.69,36641.0
2016-11-22 10:30:00,41.7,41.75,41.53,41.68,63026.0,41.7,41.75,41.53,41.68,63026.0
2016-11-22 11:00:00,41.69,41.75,41.5,41.5,92561.0,41.69,41.75,41.5,41.5,92561.0
2016-11-22 11:30:00,41.51,41.77,41.49,41.66,87336.0,41.51,41.77,41.49,41.66,87336.0
2016-11-22 12:00:00,41.66,41.82,41.58,41.77,62008.0,41.66,41.82,41.58,41.77,62008.0
2016-11-22 12:30:00,41.77,41.83,41.73,41.78,58359.0,41.77,41.83,41.73,41.78,58359.0
2016-11-22 13:00:00,41.78,41.89,41.71,41.88,63000.0,41.78,41.89,41.71,41.88,63000.0
2016-11-22 13:30:00,41.89,41.94,41.73,41.74,85460.0,41.89,41.94,41.73,41.74,85460.0
2016-11-22 14:00:00,41.73,41.76,41.68,41.69,160727.0,41.73,41.76,41.68,41.69,160727.0
2016-11-22 14:30:00,41.7,41.71,41.55,41.67,196683.0,41.7,41.71,41.55,41.67,196683.0
2016-11-22 15:00:00,41.66,41.76,41.61,41.73,188853.0,41.66,41.76,41.61,41.73,188853.0
2016-11-22 15:30:00,41.74,41.78,41.56,41.58,361713.0,41.74,41.78,41.56,41.58,361713.0
2016-11-23 09:30:00,44.33,45.15,43.51,44.25,961256.0,44.33,45.15,43.51,44.25,961256.0
2016-11-23 10:00:00,44.29,44.75,44.02,44.38,457322.0,44.29,44.75,44.02,44.38,457322.0
2016-11-23 10:30:00,44.39,45.29,44.37,45.28,501711.0,44.39,45.29,44.37,45.28,501711.0
2016-11-23 11:00:00,45.29,45.49,44.96,45.39,238677.0,45.29,45.49,44.96,45.39,238677.0
2016-11-23 11:30:00,45.41,45.55,45.16,45.28,218832.0,45.41,45.55,45.16,45.28,218832.0
2016-11-23 12:00:00,45.3,45.42,45.18,45.25,173770.0,45.3,45.42,45.18,45.25,173770.0
2016-11-23 12:30:00,45.25,45.49,45.23,45.49,130169.0,45.25,45.49,45.23,45.49,130169.0
2016-11-23 13:00:00,45.46,45.52,45.22,45.42,132372.0,45.46,45.52,45.22,45.42,132372.0
2016-11-23 13:30:00,45.41,45.84,45.25,45.61,323868.0,45.41,45.84,45.25,45.61,323868.0
2016-11-23 14:00:00,45.61,46.12,45.27,45.94,235452.0,45.61,46.12,45.27,45.94,235452.0
2016-11-23 14:30:00,45.94,46.24,45.84,46.04,120194.0,45.94,46.24,45.84,46.04,120194.0
2016-11-23 15:00:00,46.03,46.37,45.93,46.31,186657.0,46.03,46.37,45.93,46.31,186657.0
2016-11-23 15:30:00,46.31,46.7,46.25,46.29,837050.0,46.31,46.7,46.25,46.29,837050.0
2016-11-25 09:30:00,46.11,46.36,45.51,46.07,251557.0,46.11,46.36,45.51,46.07,251557.0
2016-11-25 10:00:00,46.11,46.29,45.96,46.23,172183.0,46.11,46.29,45.96,46.23,172183.0
2016-11-25 10:30:00,46.23,46.38,46.21,46.28,145463.0,46.23,46.38,46.21,46.28,145463.0
2016-11-25 11:00:00,46.27,46.33,46.09,46.29,143562.0,46.27,46.33,46.09,46.29,143562.0
2016-11-25 11:30:00,46.3,46.34,46.19,46.27,85118.0,46.3,46.34,46.19,46.27,85118.0
2016-11-25 12:00:00,46.27,46.31,46.19,46.26,112988.0,46.27,46.31,46.19,46.26,112988.0
2016-11-25 12:30:00,46.26,46.43,46.24,46.29,276780.0,46.26,46.43,46.24,46.29,276780.0
2016-11-28 09:30:00,46.38,46.76,46.0,46.5,203740.0,46.38,46.76,46.0,46.5,203740.0
2016-11-28 10:00:00,46.52,46.58,46.03,46.22,156486.0,46.52,46.58,46.03,46.22,156486.0
2016-11-28 10:30:00,46.22,46.36,46.11,46.27,119145.0,46.22,46.36,46.11,46.27,119145.0
2016-11-28 11:00:00,46.26,46.3,46.06,46.29,140158.0,46.26,46.3,46.06,46.29,140158.0
2016-11-28 11:30:00,46.3,46.58,46.3,46.52,95341.0,46.3,46.58,46.3,46.52,95341.0
2016-11-28 12:00:00,46.53,46.73,46.53,46.63,86467.0,46.53,46.73,46.53,46.63,86467.0
2016-11-28 12:30:00,46.64,46.86,46.64,46.85,106528.0,46.64,46.86,46.64,46.85,106528.0
2016-11-28 13:00:00,46.87,46.98,46.73,46.75,92442.0,46.87,46.98,46.73,46.75,92442.0
2016-11-28 13:30:00,46.75,46.94,46.75,46.8,74744.0,46.75,46.94,46.75,46.8,74744.0
2016-11-28 14:00:00,46.81,46.82,46.49,46.56,126469.0,46.81,46.82,46.49,46.56,126469.0
2016-11-28 14:30:00,46.57,46.62,46.27,46.28,107905.0,46.57,46.62,46.27,46.28,107905.0
2016-11-28 15:00:00,46.29,46.47,46.28,46.33,115057.0,46.29,46.47,46.28,46.33,115057.0
2016-11-28 15:30:00,46.33,46.38,46.24,46.37,236011.0,46.33,46.38,46.24,46.37,236011.0
2016-11-29 09:30:00,46.33,46.91,46.33,46.72,126415.0,46.33,46.91,46.33,46.72,126415.0
2016-11-29 10:00:00,46.77,47.41,46.77,47.34,168713.0,46.77,47.41,46.77,47.34,168713.0
2016-11-29 10:30:00,47.34,47.47,47.1,47.23,79312.0,47.34,47.47,47.1,47.23,79312.0
2016-11-29 11:00:00,47.23,47.49,47.23,47.34,124374.0,47.23,47.49,47.23,47.34,124374.0
2016-11-29 11:30:00,47.37,47.66,47.27,47.64,144938.0,47.37,47.66,47.27,47.64,144938.0
2016-11-29 12:00:00,47.64,47.76,47.3,47.3,232262.0,47.64,47.76,47.3,47.3,232262.0
2016-11-29 12:30:00,47.3,47.54,47.23,47.54,162650.0,47.3,47.54,47.23,47.54,162650.0
2016-11-29 13:00:00,47.55,47.57,47.12,47.22,123043.0,47.55,47.57,47.12,47.22,123043.0
2016-11-29 13:30:00,47.23,47.45,47.22,47.38,100446.0,47.23,47.45,47.22,47.38,100446.0
2016-11-29 14:00:00,47.37,47.6,47.37,47.55,87349.0,47.37,47.6,47.37,47.55,87349.0
2016-11-29 14:30:00,47.55,47.62,47.49,47.51,110205.0,47.55,47.62,47.49,47.51,110205.0
2016-11-29 15:00:00,47.52,47.63,47.49,47.56,136738.0,47.52,47.63,47.49,47.56,136738.0
2016-11-29 15:30:00,47.56,47.56,47.3,47.35,322160.0,47.56,47.56,47.3,47.35,322160.0
2016-11-30 09:30:00,47.75,47.81,47.35,47.6,106676.0,47.75,47.81,47.35,47.6,106676.0
2016-11-30 10:00:00,47.56,47.8,47.36,47.48,82600.0,47.56,47.8,47.36,47.48,82600.0
2016-11-30 10:30:00,47.48,47.66,47.4,47.55,45631.0,47.48,47.66,47.4,47.55,45631.0
2016-11-30 11:00:00,47.58,47.78,47.56,47.69,48627.0,47.58,47.78,47.56,47.69,48627.0
2016-11-30 11:30:00,47.67,47.95,47.58,47.59,65149.0,47.67,47.95,47.58,47.59,65149.0
2016-11-30 12:00:00,47.54,47.62,47.35,47.37,40698.0,47.54,47.62,47.35,47.37,40698.0
2016-11-30 12:30:00,47.38,47.45,47.31,47.41,33287.0,47.38,47.45,47.31,47.41,33287.0
2016-11-30 13:00:00,47.38,47.38,47.17,47.17,39496.0,47.38,47.38,47.17,47.17,39496.0
2016-11-30 13:30:00,47.18,47.19,46.88,46.93,87091.0,47.18,47.19,46.88,46.93,87091.0
2016-11-30 14:00:00,46.94,46.98,46.54,46.55,55758.0,46.94,46.98,46.54,46.55,55758.0
2016-11-30 14:30:00,46.55,46.56,46.25,46.36,115870.0,46.55,46.56,46.25,46.36,115870.0
2016-11-30 15:00:00,46.36,46.52,46.33,46.5,66092.0,46.36,46.52,46.33,46.5,66092.0
2016-11-30 15:30:00,46.49,46.6,46.38,46.46,188850.0,46.49,46.6,46.38,46.46,188850.0
2016-12-01 09:30:00,46.48,46.6,46.05,46.24,54566.0,46.48,46.6,46.05,46.24,54566.0
2016-12-01 10:00:00,46.21,46.21,45.54,45.61,81898.0,46.21,46.21,45.54,45.61,81898.0
2016-12-01 10:30:00,45.57,45.58,44.85,44.92,167242.0,45.57,45.58,44.85,44.92,167242.0
2016-12-01 11:00:00,44.93,45.0,44.4,44.57,205367.0,44.93,45.0,44.4,44.57,205367.0
2016-12-01 11:30:00,44.55,44.67,44.38,44.42,223013.0,44.55,44.67,44.38,44.42,223013.0
2016-12-01 12:00:00,44.43,44.49,44.26,44.3,369442.0,44.43,44.49,44.26,44.3,369442.0
2016-12-01 12:30:00,44.29,44.35,43.93,44.16,181766.0,44.29,44.35,43.93,44.16,181766.0
2016-12-01 13:00:00,44.16,44.3,43.96,44.25,87183.0,44.16,44.3,43.96,44.25,87183.0
2016-12-01 13:30:00,44.25,44.39,44.22,44.29,65590.0,44.25,44.39,44.22,44.29,65590.0
2016-12-01 14:00:00,44.29,44.4,43.99,44.08,86057.0,44.29,44.4,43.99,44.08,86057.0
2016-12-01 14:30:00,44.07,44.27,44.07,44.16,58855.0,44.07,44.27,44.07,44.16,58855.0
2016-12-01 15:00:00,44.16,44.17,43.55,43.69,184094.0,44.16,44.17,43.55,43.69,184094.0
2016-12-01 15:30:00,43.69,43.95,43.64,43.94,249124.0,43.69,43.95,43.64,43.94,249124.0
2016-12-02 09:30:00,43.52,43.67,42.32,42.66,344987.0,43.52,43.67,42.32,42.66,344987.0
2016-12-02 10:00:00,42.67,42.76,42.15,42.39,223648.0,42.67,42.76,42.15,42.39,223648.0
2016-12-02 10:30:00,42.4,42.69,42.3,42.45,168931.0,42.4,42.69,42.3,42.45,168931.0
2016-12-02 11:00:00,42.45,42.79,42.2,42.78,194779.0,42.45,42.79,42.2,42.78,194779.0
2016-12-02 11:30:00,42.79,43.0,42.73,42.92,140740.0,42.79,43.0,42.73,42.92,140740.0
2016-12-02 12:00:00,42.95,43.0,42.83,42.89,60501.0,42.95,43.0,42.83,42.89,60501.0
2016-12-02 12:30:00,42.88,42.89,42.71,42.85,43404.0,42.88,42.89,42.71,42.85,43404.0
2016-12-02 13:00:00,42.82,42.9,42.64,42.8,48450.0,42.82,42.9,42.64,42.8,48450.0
2016-12-02 13:30:00,42.8,42.97,42.73,42.95,117072.0,42.8,42.97,42.73,42.95,117072.0
2016-12-02 14:00:00,42.96,43.0,42.86,42.96,56771.0,42.96,43.0,42.86,42.96,56771.0
2016-12-02 14:30:00,42.96,42.98,42.9,42.97,45070.0,42.96,42.98,42.9,42.97,45070.0
2016-12-02 15:00:00,42.98,43.0,42.81,42.92,70209.0,42.98,43.0,42.81,42.92,70209.0
2016-12-02 15:30:00,42.92,43.04,42.91,43.04,223795.0,42.92,43.04,42.91,43.04,223795.0
2016-12-05 09:30:00,42.64,43.65,42.64,43.48,227092.0,42.64,43.65,42.64,43.48,227092.0
2016-12-05 10:00:00,43.46,43.7,43.35,43.52,94446.0,43.46,43.7,43.35,43.52,94446.0
2016-12-05 10:30:00,43.53,43.61,43.21,43.34,102778.0,43.53,43.61,43.21,43.34,102778.0
2016-12-05 11:00:00,43.35,43.5,43.1,43.16,67778.0,43.35,43.5,43.1,43.16,67778.0
2016-12-05 11:30:00,43.2,43.32,43.17,43.26,59787.0,43.2,43.32,43.17,43.26,59787.0
2016-12-05 12:00:00,43.26,43.28,42.97,43.05,40774.0,43.26,43.28,42.97,43.05,40774.0
2016-12-05 12:30:00,43.05,43.28,43.04,43.27,54794.0,43.05,43.28,43.04,43.27,54794.0
2016-12-05 13:00:00,43.27,43.45,43.18,43.41,59880.0,43.27,43.45,43.18,43.41,59880.0
2016-12-05 13:30:00,43.4,43.47,43.26,43.3,41551.0,43.4,43.47,43.26,43.3,41551.0
2016-12-05 14:00:00,43.3,43.32,43.23,43.23,61027.0,43.3,43.32,43.23,43.23,61027.0
2016-12-05 14:30:00,43.22,43.31,43.13,43.15,57150.0,43.22,43.31,43.13,43.15,57150.0
2016-12-05 15:00:00,43.14,43.25,43.12,43.14,84218.0,43.14,43.25,43.12,43.14,84218.0
2016-12-05 15:30:00,43.15,43.28,43.12,43.14,240932.0,43.15,43.28,43.12,43.14,240932.0
2016-12-06 09:30:00,43.51,43.54,43.12,43.16,75477.0,43.51,43.54,43.12,43.16,75477.0
2016-12-06 10:00:00,43.26,43.29,42.91,42.97,51662.0,43.26,43.29,42.91,42.97,51662.0
2016-12-06 10:30:00,43.0,43.11,42.97,43.11,28047.0,43.0,43.11,42.97,43.11,28047.0
2016-12-06 11:00:00,43.11,43.19,42.68,42.73,52687.0,43.11,43.19,42.68,42.73,52687.0
2016-12-06 11:30:00,42.75,43.17,42.74,43.17,48348.0,42.75,43.17,42.74,43.17,48348.0
2016-12-06 12:00:00,43.18,43.18,42.99,43.09,33538.0,43.18,43.18,42.99,43.09,33538.0
2016-12-06 12:30:00,43.06,43.14,43.02,43.1,19226.0,43.06,43.14,43.02,43.1,19226.0
2016-12-06 13:00:00,43.09,43.25,43.08,43.22,35487.0,43.09,43.25,43.08,43.22,35487.0
2016-12-06 13:30:00,43.22,43.28,43.19,43.26,32761.0,43.22,43.28,43.19,43.26,32761.0
2016-12-06 14:00:00,43.25,43.32,43.24,43.28,26415.0,43.25,43.32,43.24,43.28,26415.0
2016-12-06 14:30:00,43.29,43.4,43.22,43.36,56919.0,43.29,43.4,43.22,43.36,56919.0
2016-12-06 15:00:00,43.37,43.37,43.26,43.3,48466.0,43.37,43.37,43.26,43.3,48466.0
2016-12-06 15:30:00,43.3,43.37,43.29,43.34,105291.0,43.3,43.37,43.29,43.34,105291.0
2016-12-07 09:30:00,43.4,43.48,42.79,42.9,137285.0,43.4,43.48,42.79,42.9,137285.0
2016-12-07 10:00:00,42.87,43.07,42.82,43.02,26289.0,42.87,43.07,42.82,43.02,26289.0
2016-12-07 10:30:00,43.0,43.07,42.78,42.9,22634.0,43.0,43.07,42.78,42.9,22634.0
2016-12-07 11:00:00,42.93,43.07,42.77,42.86,49937.0,42.93,43.07,42.77,42.86,49937.0
2016-12-07 11:30:00,42.85,42.95,42.71,42.95,48314.0,42.85,42.95,42.71,42.95,48314.0
2016-12-07 12:00:00,42.94,43.08,42.81,42.86,75613.0,42.94,43.08,42.81,42.86,75613.0
2016-12-07 12:30:00,42.86,42.95,42.73,42.94,30533.0,42.86,42.95,42.73,42.94,30533.0
2016-12-07 13:00:00,42.94,42.99,42.82,42.83,43316.0,42.94,42.99,42.82,42.83,43316.0
2016-12-07 13:30:00,42.81,43.22,42.72,43.08,59095.0,42.81,43.22,42.72,43.08,59095.0
2016-12-07 14:00:00,43.08,43.27,42.97,43.21,47935.0,43.08,43.27,42.97,43.21,47935.0
2016-12-07 14:30:00,43.22,43.28,43.12,43.24,31865.0,43.22,43.28,43.12,43.24,31865.0
2016-12-07 15:00:00,43.22,43.35,43.22,43.35,38910.0,43.22,43.35,43.22,43.35,38910.0
2016-12-07 15:30:00,43.35,43.35,43.05,43.14,146752.0,43.35,43.35,43.05,43.14,146752.0
2016-12-08 09:30:00,43.24,43.36,42.69,42.76,53383.0,43.24,43.36,42.69,42.76,53383.0
2016-12-08 10:00:00,42.73,43.19,42.73,43.12,36222.0,42.73,43.19,42.73,43.12,36222.0
2016-12-08 10:30:00,43.12,43.42,43.09,43.41,61001.0,43.12,43.42,43.09,43.41,61001.0
2016-12-08 11:00:00,43.4,43.6,43.28,43.52,73719.0,43.4,43.6,43.28,43.52,73719.0
2016-12-08 11:30:00,43.52,43.59,43.38,43.49,37882.0,43.52,43.59,43.38,43.49,37882.0
2016-12-08 12:00:00,43.5,43.64,43.46,43.63,71628.0,43.5,43.64,43.46,43.63,71628.0
2016-12-08 12:30:00,43.65,43.9,43.6,43.72,88661.0,43.65,43.9,43.6,43.72,88661.0
2016-12-08 13:00:00,43.72,43.77,43.63,43.64,35005.0,43.72,43.77,43.63,43.64,35005.0
2016-12-08 13:30:00,43.66,43.75,43.52,43.71,36084.0,43.66,43.75,43.52,43.71,36084.0
2016-12-08 14:00:00,43.7,43.83,43.42,43.53,66085.0,43.7,43.83,43.42,43.53,66085.0
2016-12-08 14:30:00,43.54,43.57,43.37,43.49,35961.0,43.54,43.57,43.37,43.49,35961.0
2016-12-08 15:00:00,43.51,43.61,43.47,43.54,49415.0,43.51,43.61,43.47,43.54,49415.0
2016-12-08 15:30:00,43.56,43.7,43.55,43.7,116051.0,43.56,43.7,43.55,43.7,116051.0
2016-12-09 09:30:00,43.7,43.94,43.55,43.72,41614.0,43.7,43.94,43.55,43.72,41614.0
2016-12-09 10:00:00,43.7,43.7,43.24,43.24,29766.0,43.7,43.7,43.24,43.24,29766.0
2016-12-09 10:30:00,43.25,43.25,42.82,42.83,42087.0,43.25,43.25,42.82,42.83,42087.0
2016-12-09 11:00:00,42.83,42.97,42.77,42.77,61949.0,42.83,42.97,42.77,42.77,61949.0
2016-12-09 11:30:00,42.78,43.11,42.78,42.98,40036.0,42.78,43.11,42.78,42.98,40036.0
2016-12-09 12:00:00,43.02,43.11,42.98,43.07,34576.0,43.02,43.11,42.98,43.07,34576.0
2016-12-09 12:30:00,43.06,43.17,42.99,43.1,28496.0,43.06,43.17,42.99,43.1,28496.0
2016-12-09 13:00:00,43.1,43.18,42.94,42.94,27715.0,43.1,43.18,42.94,42.94,27715.0
2016-12-09 13:30:00,42.96,42.97,42.71,42.89,63729.0,42.96,42.97,42.71,42.89,63729.0
2016-12-09 14:00:00,42.9,43.05,42.88,42.9,34186.0,42.9,43.05,42.88,42.9,34186.0
2016-12-09 14:30:00,42.9,42.97,42.86,42.97,26542.0,42.9,42.97,42.86,42.97,26542.0
2016-12-09 15:00:00,42.96,42.98,42.77,42.79,48986.0,42.96,42.98,42.77,42.79,48986.0
2016-12-09 15:30:00,42.78,42.83,42.54,42.77,178771.0,42.78,42.83,42.54,42.77,178771.0
2016-12-12 09:30:00,42.51,42.59,42.25,42.4,47310.0,42.51,42.59,42.25,42.4,47310.0
2016-12-12 10:00:00,42.4,42.46,41.74,42.17,105642.0,42.4,42.46,41.74,42.17,105642.0
2016-12-12 10:30:00,42.17,42.23,41.89,42.01,47626.0,42.17,42.23,41.89,42.01,47626.0
2016-12-12 11:00:00,42.01,42.31,42.01,42.03,33500.0,42.01,42.31,42.01,42.03,33500.0
2016-12-12 11:30:00,42.05,42.13,41.93,41.99,28386.0,42.05,42.13,41.93,41.99,28386.0
2016-12-12 12:00:00,41.99,41.99,41.77,41.8,34231.0,41.99,41.99,41.77,41.8,34231.0
2016-12-12 12:30:00,41.81,41.98,41.81,41.97,32080.0,41.81,41.98,41.81,41.97,32080.0
2016-12-12 13:00:00,41.99,42.08,41.96,42.06,29555.0,41.99,42.08,41.96,42.06,29555.0
2016-12-12 13:30:00,42.07,42.09,41.97,41.99,28654.0,42.07,42.09,41.97,41.99,28654.0
2016-12-12 14:00:00,41.99,42.09,41.97,41.98,48027.0,41.99,42.09,41.97,41.98,48027.0
2016-12-12 14:30:00,41.97,42.07,41.95,42.0,30768.0,41.97,42.07,41.95,42.0,30768.0
2016-12-12 15:00:00,42.01,42.08,41.99,42.0,46330.0,42.01,42.08,41.99,42.0,46330.0
2016-12-12 15:30:00,42.0,42.03,41.9,42.01,152331.0,42.0,42.03,41.9,42.01,152331.0
2016-12-13 09:30:00,42.0,42.62,42.0,42.5,41443.0,42.0,42.62,42.0,42.5,41443.0
2016-12-13 10:00:00,42.47,42.54,42.23,42.39,38007.0,42.47,42.54,42.23,42.39,38007.0
2016-12-13 10:30:00,42.43,42.51,42.26,42.5,67338.0,42.43,42.51,42.26,42.5,67338.0
2016-12-13 11:00:00,42.5,42.62,42.4,42.49,49782.0,42.5,42.62,42.4,42.49,49782.0
2016-12-13 11:30:00,42.48,42.52,42.32,42.34,43812.0,42.48,42.52,42.32,42.34,43812.0
2016-12-13 12:00:00,42.34,42.36,42.17,42.2,38313.0,42.34,42.36,42.17,42.2,38313.0
2016-12-13 12:30:00,42.22,42.36,42.2,42.32,40463.0,42.22,42.36,42.2,42.32,40463.0
2016-12-13 13:00:00,42.32,42.4,42.29,42.35,23063.0,42.32,42.4,42.29,42.35,23063.0
2016-12-13 13:30:00,42.34,42.36,42.24,42.27,35119.0,42.34,42.36,42.24,42.27,35119.0
2016-12-13 14:00:00,42.26,42.27,42.11,42.16,49103.0,42.26,42.27,42.11,42.16,49103.0
2016-12-13 14:30:00,42.15,42.24,42.15,42.2,38466.0,42.15,42.24,42.15,42.2,38466.0
2016-12-13 15:00:00,42.2,42.22,42.05,42.11,62681.0,42.2,42.22,42.05,42.11,62681.0
2016-12-13 15:30:00,42.11,42.14,42.0,42.03,171946.0,42.11,42.14,42.0,42.03,171946.0
2016-12-14 09:30:00,41.75,42.17,41.75,41.99,71176.0,41.75,42.17,41.75,41.99,71176.0
2016-12-14 10:00:00,41.98,42.03,41.31,41.54,102014.0,41.98,42.03,41.31,41.54,102014.0
2016-12-14 10:30:00,41.55,41.9,41.55,41.59,49430.0,41.55,41.9,41.55,41.59,49430.0
2016-12-14 11:00:00,41.6,41.77,41.58,41.69,45031.0,41.6,41.77,41.58,41.69,45031.0
2016-12-14 11:30:00,41.67,41.67,41.43,41.48,51999.0,41.67,41.67,41.43,41.48,51999.0
2016-12-14 12:00:00,41.5,41.76,41.49,41.75,35173.0,41.5,41.76,41.49,41.75,35173.0
2016-12-14 12:30:00,41.73,41.74,41.61,41.7,34985.0,41.73,41.74,41.61,41.7,34985.0
2016-12-14 13:00:00,41.71,41.76,41.64,41.76,33346.0,41.71,41.76,41.64,41.76,33346.0
2016-12-14 13:30:00,41.79,41.79,41.68,41.76,50165.0,41.79,41.79,41.68,41.76,50165.0
2016-12-14 14:00:00,41.74,41.84,41.47,41.49,59104.0,41.74,41.84,41.47,41.49,59104.0
2016-12-14 14:30:00,41.51,41.76,41.51,41.62,47035.0,41.51,41.76,41.51,41.62,47035.0
2016-12-14 15:00:00,41.63,41.71,41.52,41.61,76546.0,41.63,41.71,41.52,41.61,76546.0
2016-12-14 15:30:00,41.6,41.76,41.46,41.5,198717.0,41.6,41.76,41.46,41.5,198717.0
2016-12-15 09:30:00,41.73,42.18,41.67,42.16,55015.0,41.73,42.18,41.67,42.16,55015.0
2016-12-15 10:00:00,42.19,42.24,42.0,42.07,44423.0,42.19,42.24,42.0,42.07,44423.0
2016-12-15 10:30:00,42.05,42.31,42.02,42.16,49941.0,42.05,42.31,42.02,42.16,49941.0
2016-12-15 11:00:00,42.18,42.63,42.17,42.44,69546.0,42.18,42.63,42.17,42.44,69546.0
2016-12-15 11:30:00,42.44,42.48,42.2,42.27,49857.0,42.44,42.48,42.2,42.27,49857.0
2016-12-15 12:00:00,42.27,42.42,42.25,42.4,26579.0,42.27,42.42,42.25,42.4,26579.0
2016-12-15 12:30:00,42.38,42.49,42.32,42.41,41695.0,42.38,42.49,42.32,42.41,41695.0
2016-12-15 13:00:00,42.41,42.45,42.24,42.4,79182.0,42.41,42.45,42.24,42.4,79182.0
2016-12-15 13:30:00,42.41,42.47,42.18,42.23,44952.0,42.41,42.47,42.18,42.23,44952.0
2016-12-15 14:00:00,42.19,42.44,42.17,42.39,34692.0,42.19,42.44,42.17,42.39,34692.0
2016-12-15 14:30:00,42.38,42.45,42.2,42.25,32582.0,42.38,42.45,42.2,42.25,32582.0
2016-12-15 15:00:00,42.24,42.32,42.2,42.29,47032.0,42.24,42.32,42.2,42.29,47032.0
2016-12-15 15:30:00,42.29,42.5,42.29,42.37,186858.0,42.29,42.5,42.29,42.37,186858.0
2016-12-16 09:30:00,43.03,43.88,42.99,43.16,185096.0,43.03,43.88,42.99,43.16,185096.0
2016-12-16 10:00:00,43.16,43.27,43.02,43.18,49478.0,43.16,43.27,43.02,43.18,49478.0
2016-12-16 10:30:00,43.17,43.51,43.07,43.4,76704.0,43.17,43.51,43.07,43.4,76704.0
2016-12-16 11:00:00,43.4,43.47,42.84,42.88,62297.0,43.4,43.47,42.84,42.88,62297.0
2016-12-16 11:30:00,42.88,42.9,42.63,42.7,61324.0,42.88,42.9,42.63,42.7,61324.0
2016-12-16 12:00:00,42.71,42.78,42.55,42.61,64409.0,42.71,42.78,42.55,42.61,64409.0
2016-12-16 12:30:00,42.6,42.88,42.54,42.83,61711.0,42.6,42.88,42.54,42.83,61711.0
2016-12-16 13:00:00,42.8,42.8,42.67,42.76,32359.0,42.8,42.8,42.67,42.76,32359.0
2016-12-16 13:30:00,42.75,42.84,42.71,42.8,30622.0,42.75,42.84,42.71,42.8,30622.0
2016-12-16 14:00:00,42.79,42.86,42.73,42.78,35033.0,42.79,42.86,42.73,42.78,35033.0
2016-12-16 14:30:00,42.77,42.78,42.52,42.59,64391.0,42.77,42.78,42.52,42.59,64391.0
2016-12-16 15:00:00,42.58,42.64,42.53,42.62,71472.0,42.58,42.64,42.53,42.62,71472.0
2016-12-16 15:30:00,42.62,42.78,42.54,42.7,285575.0,42.62,42.78,42.54,42.7,285575.0
2016-12-19 09:30:00,42.7,42.97,42.43,42.73,64654.0,42.7,42.97,42.43,42.73,64654.0
2016-12-19 10:00:00,42.74,42.95,42.66,42.72,66128.0,42.74,42.95,42.66,42.72,66128.0
2016-12-19 10:30:00,42.74,43.13,42.74,43.1,31988.0,42.74,43.13,42.74,43.1,31988.0
2016-12-19 11:00:00,43.13,43.47,43.05,43.27,96565.0,43.13,43.47,43.05,43.27,96565.0
2016-12-19 11:30:00,43.27,43.29,42.92,42.96,43274.0,43.27,43.29,42.92,42.96,43274.0
2016-12-19 12:00:00,42.97,43.36,42.93,43.33,59341.0,42.97,43.36,42.93,43.33,59341.0
2016-12-19 12:30:00,43.36,43.36,43.16,43.19,30063.0,43.36,43.36,43.16,43.19,30063.0
2016-12-19 13:00:00,43.17,43.18,42.98,43.03,41208.0,43.17,43.18,42.98,43.03,41208.0
2016-12-19 13:30:00,43.01,43.26,42.95,43.12,39447.0,43.01,43.26,42.95,43.12,39447.0
2016-12-19 14:00:00,43.11,43.2,42.98,43.08,27036.0,43.11,43.2,42.98,43.08,27036.0
2016-12-19 14:30:00,43.08,43.09,42.97,42.98,27113.0,43.08,43.09,42.97,42.98,27113.0
2016-12-19 15:00:00,42.97,43.0,42.83,42.87,44493.0,42.97,43.0,42.83,42.87,44493.0
2016-12-19 15:30:00,42.86,43.03,42.83,42.92,133281.0,42.86,43.03,42.83,42.92,133281.0
2016-12-20 09:30:00,43.22,43.43,43.02,43.04,37649.0,43.22,43.43,43.02,43.04,37649.0
2016-12-20 10:00:00,43.02,43.08,42.87,42.95,29894.0,43.02,43.08,42.87,42.95,29894.0
2016-12-20 10:30:00,42.94,43.02,42.87,42.93,57140.0,42.94,43.02,42.87,42.93,57140.0
2016-12-20 11:00:00,42.9,42.96,42.86,42.9,37914.0,42.9,42.96,42.86,42.9,37914.0
2016-12-20 11:30:00,42.9,42.92,42.84,42.9,42203.0,42.9,42.92,42.84,42.9,42203.0
2016-12-20 12:00:00,42.91,42.93,42.59,42.75,110741.0,42.91,42.93,42.59,42.75,110741.0
2016-12-20 12:30:00,42.74,42.74,42.57,42.63,39037.0,42.74,42.74,42.57,42.63,39037.0
2016-12-20 13:00:00,42.62,42.82,42.59,42.82,26904.0,42.62,42.82,42.59,42.82,26904.0
2016-12-20 13:30:00,42.82,42.89,42.7,42.84,48946.0,42.82,42.89,42.7,42.84,48946.0
2016-12-20 14:00:00,42.84,42.91,42.79,42.87,45307.0,42.84,42.91,42.79,42.87,45307.0
2016-12-20 14:30:00,42.86,42.99,42.84,42.97,95074.0,42.86,42.99,42.84,42.97,95074.0
2016-12-20 15:00:00,42.97,43.06,42.94,43.04,67644.0,42.97,43.06,42.94,43.04,67644.0
2016-12-20 15:30:00,43.03,43.05,42.92,43.04,182594.0,43.03,43.05,42.92,43.04,182594.0
2016-12-21 09:30:00,43.2,43.24,42.75,42.75,47808.0,43.2,43.24,42.75,42.75,47808.0
2016-12-21 10:00:00,42.79,42.82,42.51,42.64,44483.0,42.79,42.82,42.51,42.64,44483.0
2016-12-21 10:30:00,42.61,42.64,42.28,42.28,35030.0,42.61,42.64,42.28,42.28,35030.0
2016-12-21 11:00:00,42.28,42.42,42.2,42.26,27769.0,42.28,42.42,42.2,42.26,27769.0
2016-12-21 11:30:00,42.22,42.29,42.16,42.22,22806.0,42.22,42.29,42.16,42.22,22806.0
2016-12-21 12:00:00,42.25,42.31,42.2,42.28,18274.0,42.25,42.31,42.2,42.28,18274.0
2016-12-21 12:30:00,42.29,42.34,42.25,42.32,21821.0,42.29,42.34,42.25,42.32,21821.0
2016-12-21 13:00:00,42.3,42.33,42.29,42.33,33935.0,42.3,42.33,42.29,42.33,33935.0
2016-12-21 13:30:00,42.31,42.33,42.29,42.29,35277.0,42.31,42.33,42.29,42.29,35277.0
2016-12-21 14:00:00,42.3,42.39,42.29,42.38,32944.0,42.3,42.39,42.29,42.38,32944.0
2016-12-21 14:30:00,42.39,42.44,42.37,42.4,23420.0,42.39,42.44,42.37,42.4,23420.0
2016-12-21 15:00:00,42.4,42.47,42.39,42.4,42246.0,42.4,42.47,42.39,42.4,42246.0
2016-12-21 15:30:00,42.4,42.44,42.31,42.39,151654.0,42.4,42.44,42.31,42.39,151654.0
2016-12-22 09:30:00,42.55,42.79,42.31,42.49,63890.0,42.55,42.79,42.31,42.49,63890.0
2016-12-22 10:00:00,42.46,42.48,42.12,42.12,31461.0,42.46,42.48,42.12,42.12,31461.0
2016-12-22 10:30:00,42.12,42.15,41.97,42.0,58584.0,42.12,42.15,41.97,42.0,58584.0
2016-12-22 11:00:00,42.01,42.06,41.82,41.84,45941.0,42.01,42.06,41.82,41.84,45941.0
2016-12-22 11:30:00,41.84,41.85,41.5,41.52,81988.0,41.84,41.85,41.5,41.52,81988.0
2016-12-22 12:00:00,41.54,41.59,41.43,41.54,57592.0,41.54,41.59,41.43,41.54,57592.0
2016-12-22 12:30:00,41.53,41.64,41.47,41.58,46561.0,41.53,41.64,41.47,41.58,46561.0
2016-12-22 13:00:00,41.58,41.68,41.56,41.6,40040.0,41.58,41.68,41.56,41.6,40040.0
2016-12-22 13:30:00,41.61,41.69,41.54,41.62,39651.0,41.61,41.69,41.54,41.62,39651.0
2016-12-22 14:00:00,41.62,41.62,41.4,41.5,77837.0,41.62,41.62,41.4,41.5,77837.0
2016-12-22 14:30:00,41.49,41.59,41.49,41.59,54046.0,41.49,41.59,41.49,41.59,54046.0
2016-12-22 15:00:00,41.58,41.58,41.36,41.47,69587.0,41.58,41.58,41.36,41.47,69587.0
2016-12-22 15:30:00,41.47,41.58,41.41,41.51,179175.0,41.47,41.58,41.41,41.51,179175.0
2016-12-23 09:30:00,41.61,41.8,41.52,41.64,35652.0,41.61,41.8,41.52,41.64,35652.0
2016-12-23 10:00:00,41.65,41.65,41.35,41.36,33758.0,41.65,41.65,41.35,41.36,33758.0
2016-12-23 10:30:00,41.38,41.48,41.34,41.35,29414.0,41.38,41.48,41.34,41.35,29414.0
2016-12-23 11:00:00,41.34,41.5,41.34,41.48,27561.0,41.34,41.5,41.34,41.48,27561.0
2016-12-23 11:30:00,41.49,41.72,41.49,41.65,37252.0,41.49,41.72,41.49,41.65,37252.0
2016-12-23 12:00:00,41.64,41.68,41.54,41.63,91261.0,41.64,41.68,41.54,41.63,91261.0
2016-12-23 12:30:00,41.62,41.63,41.52,41.53,24732.0,41.62,41.63,41.52,41.53,24732.0
2016-12-23 13:00:00,41.53,41.66,41.52,41.64,19950.0,41.53,41.66,41.52,41.64,19950.0
2016-12-23 13:30:00,41.63,41.63,41.44,41.44,14611.0,41.63,41.63,41.44,41.44,14611.0
2016-12-23 14:00:00,41.44,41.47,41.27,41.38,32779.0,41.44,41.47,41.27,41.38,32779.0
2016-12-23 14:30:00,41.39,41.44,41.38,41.41,15768.0,41.39,41.44,41.38,41.41,15768.0
2016-12-23 15:00:00,41.41,41.59,41.39,41.56,38308.0,41.41,41.59,41.39,41.56,38308.0
2016-12-23 15:30:00,41.57,41.62,41.54,41.59,148963.0,41.57,41.62,41.54,41.59,148963.0
2016-12-27 09:30:00,41.66,42.24,41.6,41.97,46796.0,41.66,42.24,41.6,41.97,46796.0
2016-12-27 10:00:00,42.04,42.1,41.93,42.04,31720.0,42.04,42.1,41.93,42.04,31720.0
2016-12-27 10:30:00,42.05,42.07,41.98,42.04,38302.0,42.05,42.07,41.98,42.04,38302.0
2016-12-27 11:00:00,42.04,42.07,41.99,42.04,55917.0,42.04,42.07,41.99,42.04,55917.0
2016-12-27 11:30:00,42.05,42.11,42.0,42.06,32609.0,42.05,42.11,42.0,42.06,32609.0
2016-12-27 12:00:00,42.05,42.07,41.95,41.95,21215.0,42.05,42.07,41.95,41.95,21215.0
2016-12-27 12:30:00,41.95,41.95,41.8,41.86,14459.0,41.95,41.95,41.8,41.86,14459.0
2016-12-27 13:00:00,41.88,41.91,41.82,41.86,19577.0,41.88,41.91,41.82,41.86,19577.0
2016-12-27 13:30:00,41.83,41.85,41.77,41.79,20562.0,41.83,41.85,41.77,41.79,20562.0
2016-12-27 14:00:00,41.81,42.05,41.74,41.98,36990.0,41.81,42.05,41.74,41.98,36990.0
2016-12-27 14:30:00,41.96,42.09,41.95,42.06,62285.0,41.96,42.09,41.95,42.06,62285.0
2016-12-27 15:00:00,42.06,42.12,42.03,42.11,51722.0,42.06,42.12,42.03,42.11,51722.0
2016-12-27 15:30:00,42.11,42.18,42.02,42.11,160404.0,42.11,42.18,42.02,42.11,160404.0
2016-12-28 09:30:00,42.31,42.5,41.85,41.93,68411.0,42.31,42.5,41.85,41.93,68411.0
2016-12-28 10:00:00,41.94,41.99,41.53,41.55,47654.0,41.94,41.99,41.53,41.55,47654.0
2016-12-28 10:30:00,41.56,41.66,41.38,41.57,53045.0,41.56,41.66,41.38,41.57,53045.0
2016-12-28 11:00:00,41.6,41.69,41.51,41.66,36816.0,41.6,41.69,41.51,41.66,36816.0
2016-12-28 11:30:00,41.67,41.77,41.57,41.6,31840.0,41.67,41.77,41.57,41.6,31840.0
2016-12-28 12:00:00,41.55,41.59,41.42,41.48,15206.0,41.55,41.59,41.42,41.48,15206.0
2016-12-28 12:30:00,41.48,41.54,41.37,41.47,36269.0,41.48,41.54,41.37,41.47,36269.0
2016-12-28 13:00:00,41.45,41.51,41.38,41.44,23841.0,41.45,41.51,41.38,41.44,23841.0
2016-12-28 13:30:00,41.43,41.48,41.3,41.34,29439.0,41.43,41.48,41.3,41.34,29439.0
2016-12-28 14:00:00,41.34,41.42,41.31,41.36,29442.0,41.34,41.42,41.31,41.36,29442.0
2016-12-28 14:30:00,41.38,41.43,41.32,41.36,40494.0,41.38,41.43,41.32,41.36,40494.0
2016-12-28 15:00:00,41.37,41.46,41.32,41.38,43548.0,41.37,41.46,41.32,41.38,43548.0
2016-12-28 15:30:00,41.38,41.38,41.22,41.3,144458.0,41.38,41.38,41.22,41.3,144458.0
2016-12-29 09:30:00,41.2,41.39,41.03,41.06,56169.0,41.2,41.39,41.03,41.06,56169.0
2016-12-29 10:00:00,41.04,41.34,41.04,41.24,26988.0,41.04,41.34,41.04,41.24,26988.0
2016-12-29 10:30:00,41.25,41.31,41.06,41.18,18494.0,41.25,41.31,41.06,41.18,18494.0
2016-12-29 11:00:00,41.17,41.24,41.1,41.24,23552.0,41.17,41.24,41.1,41.24,23552.0
2016-12-29 11:30:00,41.24,41.33,41.16,41.27,16546.0,41.24,41.33,41.16,41.27,16546.0
2016-12-29 12:00:00,41.27,41.34,41.17,41.27,27428.0,41.27,41.34,41.17,41.27,27428.0
2016-12-29 12:30:00,41.3,41.35,41.18,41.2,28106.0,41.3,41.35,41.18,41.2,28106.0
2016-12-29 13:00:00,41.22,41.31,41.2,41.25,39269.0,41.22,41.31,41.2,41.25,39269.0
2016-12-29 13:30:00,41.25,41.25,41.06,41.14,27181.0,41.25,41.25,41.06,41.14,27181.0
2016-12-29 14:00:00,41.13,41.19,41.05,41.05,24179.0,41.13,41.19,41.05,41.05,24179.0
2016-12-29 14:30:00,41.05,41.06,40.88,40.89,70301.0,41.05,41.06,40.88,40.89,70301.0
2016-12-29 15:00:00,40.91,41.06,40.9,41.02,65900.0,40.91,41.06,40.9,41.02,65900.0
2016-12-29 15:30:00,41.03,41.09,40.97,41.08,112304.0,41.03,41.09,40.97,41.08,112304.0
2016-12-30 09:30:00,41.08,41.17,40.63,40.72,66846.0,41.08,41.17,40.63,40.72,66846.0
2016-12-30 10:00:00,40.7,40.96,40.69,40.74,31902.0,40.7,40.96,40.69,40.74,31902.0
2016-12-30 10:30:00,40.74,40.86,40.69,40.83,38973.0,40.74,40.86,40.69,40.83,38973.0
2016-12-30 11:00:00,40.84,40.89,40.75,40.87,30312.0,40.84,40.89,40.75,40.87,30312.0
2016-12-30 11:30:00,40.87,40.92,40.78,40.82,21429.0,40.87,40.92,40.78,40.82,21429.0
2016-12-30 12:00:00,40.8,40.88,40.7,40.71,43398.0,40.8,40.88,40.7,40.71,43398.0
2016-12-30 12:30:00,40.73,40.78,40.5,40.56,52476.0,40.73,40.78,40.5,40.56,52476.0
2016-12-30 13:00:00,40.56,40.72,40.55,40.69,34586.0,40.56,40.72,40.55,40.69,34586.0
2016-12-30 13:30:00,40.69,40.74,40.62,40.64,29290.0,40.69,40.74,40.62,40.64,29290.0
2016-12-30 14:00:00,40.65,40.74,40.6,40.68,29735.0,40.65,40.74,40.6,40.68,29735.0
2016-12-30 14:30:00,40.67,40.73,40.51,40.52,46516.0,40.67,40.73,40.51,40.52,46516.0
2016-12-30 15:00:00,40.52,40.74,40.52,40.7,44519.0,40.52,40.74,40.52,40.7,44519.0
2016-12-30 15:30:00,40.71,40.75,40.58,40.7,137511.0,40.71,40.75,40.58,40.7,137511.0
2017-01-03 09:30:00,41.01,41.41,40.92,41.09,74575.0,41.01,41.41,40.92,41.09,74575.0
2017-01-03 10:00:00,41.09,41.51,41.06,41.34,93873.0,41.09,41.51,41.06,41.34,93873.0
2017-01-03 10:30:00,41.38,41.38,40.82,40.96,55278.0,41.38,41.38,40.82,40.96,55278.0
2017-01-03 11:00:00,40.96,41.05,40.89,40.92,34064.0,40.96,41.05,40.89,40.92,34064.0
2017-01-03 11:30:00,40.93,41.02,40.71,40.86,36993.0,40.93,41.02,40.71,40.86,36993.0
2017-01-03 12:00:00,40.88,41.02,40.78,40.92,45078.0,40.88,41.02,40.78,40.92,45078.0
2017-01-03 12:30:00,40.94,41.01,40.86,40.99,33448.0,40.94,41.01,40.86,40.99,33448.0
2017-01-03 13:00:00,40.99,41.08,40.94,40.97,57851.0,40.99,41.08,40.94,40.97,57851.0
2017-01-03 13:30:00,41.01,41.05,40.89,40.98,53961.0,41.01,41.05,40.89,40.98,53961.0
2017-01-03 14:00:00,40.99,41.16,40.92,41.1,62792.0,40.99,41.16,40.92,41.1,62792.0
2017-01-03 14:30:00,41.1,41.36,41.07,41.32,67786.0,41.1,41.36,41.07,41.32,67786.0
2017-01-03 15:00:00,41.3,41.42,41.21,41.29,78536.0,41.3,41.42,41.21,41.29,78536.0
2017-01-03 15:30:00,41.28,41.41,41.17,41.35,122816.0,41.28,41.41,41.17,41.35,122816.0
2017-01-04 09:30:00,41.28,41.39,40.82,41.16,73619.0,41.28,41.39,40.82,41.16,73619.0
2017-01-04 10:00:00,41.16,41.74,41.13,41.52,51510.0,41.16,41.74,41.13,41.52,51510.0
2017-01-04 10:30:00,41.51,41.8,41.44,41.52,76134.0,41.51,41.8,41.44,41.52,76134.0
2017-01-04 11:00:00,41.55,41.8,41.47,41.79,52595.0,41.55,41.8,41.47,41.79,52595.0
2017-01-04 11:30:00,41.8,41.95,41.77,41.91,57564.0,41.8,41.95,41.77,41.91,57564.0
2017-01-04 12:00:00,41.92,41.94,41.75,41.86,38648.0,41.92,41.94,41.75,41.86,38648.0
2017-01-04 12:30:00,41.87,41.91,41.79,41.84,36965.0,41.87,41.91,41.79,41.84,36965.0
2017-01-04 13:00:00,41.86,41.89,41.74,41.87,39680.0,41.86,41.89,41.74,41.87,39680.0
2017-01-04 13:30:00,41.85,41.92,41.74,41.9,28938.0,41.85,41.92,41.74,41.9,28938.0
2017-01-04 14:00:00,41.9,42.11,41.88,42.09,53091.0,41.9,42.11,41.88,42.09,53091.0
2017-01-04 14:30:00,42.08,42.14,41.91,41.95,29840.0,42.08,42.14,41.91,41.95,29840.0
2017-01-04 15:00:00,41.95,42.02,41.93,41.97,39026.0,41.95,42.02,41.93,41.97,39026.0
2017-01-04 15:30:00,41.98,41.99,41.76,41.76,175057.0,41.98,41.99,41.76,41.76,175057.0
2017-01-05 09:30:00,41.73,41.97,41.48,41.78,53250.0,41.73,41.97,41.48,41.78,53250.0
2017-01-05 10:00:00,41.79,41.93,41.55,41.55,48696.0,41.79,41.93,41.55,41.55,48696.0
2017-01-05 10:30:00,41.55,41.61,41.44,41.52,41556.0,41.55,41.61,41.44,41.52,41556.0
2017-01-05 11:00:00,41.51,41.59,41.27,41.27,42458.0,41.51,41.59,41.27,41.27,42458.0
2017-01-05 11:30:00,41.27,41.41,41.23,41.31,62852.0,41.27,41.41,41.23,41.31,62852.0
2017-01-05 12:00:00,41.3,41.31,41.17,41.24,26630.0,41.3,41.31,41.17,41.24,26630.0
2017-01-05 12:30:00,41.24,41.34,41.18,41.34,29507.0,41.24,41.34,41.18,41.34,29507.0
2017-01-05 13:00:00,41.32,41.53,41.32,41.43,30477.0,41.32,41.53,41.32,41.43,30477.0
2017-01-05 13:30:00,41.45,41.53,41.44,41.48,24221.0,41.45,41.53,41.44,41.48,24221.0
2017-01-05 14:00:00,41.48,41.52,41.42,41.49,34551.0,41.48,41.52,41.42,41.49,34551.0
2017-01-05 14:30:00,41.47,41.53,41.4,41.43,25595.0,41.47,41.53,41.4,41.43,25595.0
2017-01-05 15:00:00,41.44,41.6,41.44,41.54,37038.0,41.44,41.6,41.44,41.54,37038.0
2017-01-05 15:30:00,41.56,41.64,41.48,41.53,117958.0,41.56,41.64,41.48,41.53,117958.0
2017-01-06 09:30:00,41.44,41.98,41.26,41.92,50998.0,41.44,41.98,41.26,41.92,50998.0
2017-01-06 10:00:00,41.92,42.07,41.58,41.69,51295.0,41.92,42.07,41.58,41.69,51295.0
2017-01-06 10:30:00,41.7,41.7,41.52,41.55,24029.0,41.7,41.7,41.52,41.55,24029.0
2017-01-06 11:00:00,41.55,42.16,41.54,42.05,92421.0,41.55,42.16,41.54,42.05,92421.0
2017-01-06 11:30:00,42.06,42.18,41.8,42.16,75194.0,42.06,42.18,41.8,42.16,75194.0
2017-01-06 12:00:00,42.16,42.32,42.16,42.29,44969.0,42.16,42.32,42.16,42.29,44969.0
2017-01-06 12:30:00,42.29,42.32,42.23,42.29,69247.0,42.29,42.32,42.23,42.29,69247.0
2017-01-06 13:00:00,42.32,42.42,42.31,42.37,44431.0,42.32,42.42,42.31,42.37,44431.0
2017-01-06 13:30:00,42.36,42.36,42.15,42.15,24665.0,42.36,42.36,42.15,42.15,24665.0
2017-01-06 14:00:00,42.18,42.25,42.08,42.15,46565.0,42.18,42.25,42.08,42.15,46565.0
2017-01-06 14:30:00,42.15,42.32,42.12,42.2,86433.0,42.15,42.32,42.12,42.2,86433.0
2017-01-06 15:00:00,42.23,42.38,42.2,42.31,41047.0,42.23,42.38,42.2,42.31,41047.0
2017-01-06 15:30:00,42.31,42.42,42.24,42.26,154117.0,42.31,42.42,42.24,42.26,154117.0
2017-01-09 09:30:00,42.54,42.75,42.25,42.36,65005.0,42.54,42.75,42.25,42.36,65005.0
2017-01-09 10:00:00,42.33,42.37,42.19,42.32,24942.0,42.33,42.37,42.19,42.32,24942.0
2017-01-09 10:30:00,42.29,42.65,42.29,42.63,25282.0,42.29,42.65,42.29,42.63,25282.0
2017-01-09 11:00:00,42.65,42.96,42.58,42.96,67353.0,42.65,42.96,42.58,42.96,67353.0
2017-01-09 11:30:00,42.96,43.03,42.77,42.96,56792.0,42.96,43.03,42.77,42.96,56792.0
2017-01-09 12:00:00,42.92,43.11,42.89,43.09,41906.0,42.92,43.11,42.89,43.09,41906.0
2017-01-09 12:30:00,43.09,43.2,43.05,43.17,60517.0,43.09,43.2,43.05,43.17,60517.0
2017-01-09 13:00:00,43.18,43.37,43.17,43.23,77847.0,43.18,43.37,43.17,43.23,77847.0
2017-01-09 13:30:00,43.23,43.4,43.16,43.3,97980.0,43.23,43.4,43.16,43.3,97980.0
2017-01-09 14:00:00,43.3,43.36,43.16,43.22,46520.0,43.3,43.36,43.16,43.22,46520.0
2017-01-09 14:30:00,43.2,43.37,43.1,43.35,64109.0,43.2,43.37,43.1,43.35,64109.0
2017-01-09 15:00:00,43.35,43.62,43.33,43.57,103943.0,43.35,43.62,43.33,43.57,103943.0
2017-01-09 15:30:00,43.58,43.6,43.39,43.41,235965.0,43.58,43.6,43.39,43.41,235965.0
2017-01-10 09:30:00,43.26,43.93,43.26,43.75,101647.0,43.26,43.93,43.26,43.75,101647.0
2017-01-10 10:00:00,43.7,43.8,43.6,43.75,66133.0,43.7,43.8,43.6,43.75,66133.0
2017-01-10 10:30:00,43.75,43.83,43.68,43.78,42426.0,43.75,43.83,43.68,43.78,42426.0
2017-01-10 11:00:00,43.81,43.99,43.77,43.97,35273.0,43.81,43.99,43.77,43.97,35273.0
2017-01-10 11:30:00,43.95,44.14,43.93,44.07,36087.0,43.95,44.14,43.93,44.07,36087.0
2017-01-10 12:00:00,44.07,44.18,43.97,44.0,37640.0,44.07,44.18,43.97,44.0,37640.0
2017-01-10 12:30:00,44.0,44.02,43.75,43.75,80636.0,44.0,44.02,43.75,43.75,80636.0
2017-01-10 13:00:00,43.75,43.82,43.67,43.74,50184.0,43.75,43.82,43.67,43.74,50184.0
2017-01-10 13:30:00,43.73,43.75,43.58,43.61,56558.0,43.73,43.75,43.58,43.61,56558.0
2017-01-10 14:00:00,43.62,43.85,43.58,43.83,48698.0,43.62,43.85,43.58,43.83,48698.0
2017-01-10 14:30:00,43.77,43.82,43.71,43.72,29788.0,43.77,43.82,43.71,43.72,29788.0
2017-01-10 15:00:00,43.72,44.05,43.72,44.05,92287.0,43.72,44.05,43.72,44.05,92287.0
2017-01-10 15:30:00,44.05,44.09,43.84,43.87,248281.0,44.05,44.09,43.84,43.87,248281.0
2017-01-11 09:30:00,44.12,44.23,43.97,44.02,46545.0,44.12,44.23,43.97,44.02,46545.0
2017-01-11 10:00:00,44.07,44.15,44.0,44.09,22273.0,44.07,44.15,44.0,44.09,22273.0
2017-01-11 10:30:00,44.07,44.16,43.97,44.09,59876.0,44.07,44.16,43.97,44.09,59876.0
2017-01-11 11:00:00,44.03,44.11,43.88,43.95,65823.0,44.03,44.11,43.88,43.95,65823.0
2017-01-11 11:30:00,43.94,44.19,43.53,44.18,66481.0,43.94,44.19,43.53,44.18,66481.0
2017-01-11 12:00:00,44.18,44.23,44.12,44.19,30811.0,44.18,44.23,44.12,44.19,30811.0
2017-01-11 12:30:00,44.22,44.22,44.06,44.21,60330.0,44.22,44.22,44.06,44.21,60330.0
2017-01-11 13:00:00,44.2,44.2,43.97,43.99,51934.0,44.2,44.2,43.97,43.99,51934.0
2017-01-11 13:30:00,43.97,44.16,43.96,44.09,30466.0,43.97,44.16,43.96,44.09,30466.0
2017-01-11 14:00:00,44.1,44.1,44.01,44.04,33733.0,44.1,44.1,44.01,44.04,33733.0
2017-01-11 14:30:00,44.04,44.18,44.03,44.17,19371.0,44.04,44.18,44.03,44.17,19371.0
2017-01-11 15:00:00,44.17,44.22,44.09,44.09,28037.0,44.17,44.22,44.09,44.09,28037.0
2017-01-11 15:30:00,44.09,44.16,44.06,44.11,81679.0,44.09,44.16,44.06,44.11,81679.0
2017-01-12 09:30:00,43.46,43.52,43.04,43.13,98948.0,43.46,43.52,43.04,43.13,98948.0
2017-01-12 10:00:00,43.09,43.16,42.75,42.92,93152.0,43.09,43.16,42.75,42.92,93152.0
2017-01-12 10:30:00,42.93,43.14,42.86,42.96,30860.0,42.93,43.14,42.86,42.96,30860.0
2017-01-12 11:00:00,42.96,43.23,42.85,43.21,30569.0,42.96,43.23,42.85,43.21,30569.0
2017-01-12 11:30:00,43.19,43.19,43.0,43.03,16446.0,43.19,43.19,43.0,43.03,16446.0
2017-01-12 12:00:00,43.04,43.34,43.02,43.32,39537.0,43.04,43.34,43.02,43.32,39537.0
2017-01-12 12:30:00,43.32,43.59,43.32,43.5,22031.0,43.32,43.59,43.32,43.5,22031.0
2017-01-12 13:00:00,43.51,43.7,43.51,43.55,23007.0,43.51,43.7,43.51,43.55,23007.0
2017-01-12 13:30:00,43.52,43.69,43.48,43.63,30764.0,43.52,43.69,43.48,43.63,30764.0
2017-01-12 14:00:00,43.64,43.73,43.53,43.68,29561.0,43.64,43.73,43.53,43.68,29561.0
2017-01-12 14:30:00,43.69,43.69,43.56,43.65,35228.0,43.69,43.69,43.56,43.65,35228.0
2017-01-12 15:00:00,43.65,43.75,43.58,43.63,71170.0,43.65,43.75,43.58,43.63,71170.0
2017-01-12 15:30:00,43.63,43.84,43.63,43.8,110927.0,43.63,43.84,43.63,43.8,110927.0
2017-01-13 09:30:00,43.95,44.53,43.9,44.32,36138.0,43.95,44.53,43.9,44.32,36138.0
2017-01-13 10:00:00,44.32,44.53,44.2,44.49,46871.0,44.32,44.53,44.2,44.49,46871.0
2017-01-13 10:30:00,44.49,44.59,44.46,44.56,36877.0,44.49,44.59,44.46,44.56,36877.0
2017-01-13 11:00:00,44.59,44.6,44.44,44.48,23319.0,44.59,44.6,44.44,44.48,23319.0
2017-01-13 11:30:00,44.47,44.61,44.46,44.57,13133.0,44.47,44.61,44.46,44.57,13133.0
2017-01-13 12:00:00,44.58,44.67,44.56,44.67,19996.0,44.58,44.67,44.56,44.67,19996.0
2017-01-13 12:30:00,44.63,44.72,44.62,44.66,18097.0,44.63,44.72,44.62,44.66,18097.0
2017-01-13 13:00:00,44.65,44.74,44.6,44.66,34589.0,44.65,44.74,44.6,44.66,34589.0
2017-01-13 13:30:00,44.65,44.65,44.51,44.57,20270.0,44.65,44.65,44.51,44.57,20270.0
2017-01-13 14:00:00,44.57,44.59,44.5,44.53,39722.0,44.57,44.59,44.5,44.53,39722.0
2017-01-13 14:30:00,44.52,44.59,44.51,44.56,30239.0,44.52,44.59,44.51,44.56,30239.0
2017-01-13 15:00:00,44.56,44.57,44.45,44.53,63270.0,44.56,44.57,44.45,44.53,63270.0
2017-01-13 15:30:00,44.53,44.57,44.51,44.51,110028.0,44.53,44.57,44.51,44.51,110028.0
2017-01-17 09:30:00,44.24,44.25,43.71,43.85,138066.0,44.24,44.25,43.71,43.85,138066.0
2017-01-17 10:00:00,43.84,44.01,43.76,43.95,45741.0,43.84,44.01,43.76,43.95,45741.0
2017-01-17 10:30:00,43.91,43.96,43.74,43.8,31900.0,43.91,43.96,43.74,43.8,31900.0
2017-01-17 11:00:00,43.79,43.84,43.32,43.34,53496.0,43.79,43.84,43.32,43.34,53496.0
2017-01-17 11:30:00,43.32,43.64,43.32,43.56,61466.0,43.32,43.64,43.32,43.56,61466.0
2017-01-17 12:00:00,43.55,43.55,43.21,43.28,50477.0,43.55,43.55,43.21,43.28,50477.0
2017-01-17 12:30:00,43.26,43.37,43.25,43.33,35139.0,43.26,43.37,43.25,43.33,35139.0
2017-01-17 13:00:00,43.33,43.45,43.25,43.45,39768.0,43.33,43.45,43.25,43.45,39768.0
2017-01-17 13:30:00,43.44,43.46,43.33,43.37,53371.0,43.44,43.46,43.33,43.37,53371.0
2017-01-17 14:00:00,43.37,43.42,43.15,43.17,32649.0,43.37,43.42,43.15,43.17,32649.0
2017-01-17 14:30:00,43.17,43.19,43.1,43.12,31138.0,43.17,43.19,43.1,43.12,31138.0
2017-01-17 15:00:00,43.12,43.16,43.01,43.08,38785.0,43.12,43.16,43.01,43.08,38785.0
2017-01-17 15:30:00,43.08,43.23,43.08,43.2,148073.0,43.08,43.23,43.08,43.2,148073.0
2017-01-18 09:30:00,43.24,43.24,42.66,43.2,41082.0,43.24,43.24,42.66,43.2,41082.0
2017-01-18 10:00:00,43.26,43.46,43.1,43.1,63759.0,43.26,43.46,43.1,43.1,63759.0
2017-01-18 10:30:00,43.1,43.26,42.88,43.02,61151.0,43.1,43.26,42.88,43.02,61151.0
2017-01-18 11:00:00,43.04,43.12,42.93,43.09,65339.0,43.04,43.12,42.93,43.09,65339.0
2017-01-18 11:30:00,43.08,43.2,42.95,42.98,33103.0,43.08,43.2,42.95,42.98,33103.0
2017-01-18 12:00:00,42.98,43.09,42.98,43.04,13582.0,42.98,43.09,42.98,43.04,13582.0
2017-01-18 12:30:00,43.06,43.06,42.86,42.89,21110.0,43.06,43.06,42.86,42.89,21110.0
2017-01-18 13:00:00,42.87,43.07,42.87,42.97,15987.0,42.87,43.07,42.87,42.97,15987.0
2017-01-18 13:30:00,42.96,43.1,42.96,43.0,10245.0,42.96,43.1,42.96,43.0,10245.0
2017-01-18 14:00:00,42.97,43.09,42.96,42.99,15894.0,42.97,43.09,42.96,42.99,15894.0
2017-01-18 14:30:00,42.98,43.01,42.85,42.91,14984.0,42.98,43.01,42.85,42.91,14984.0
2017-01-18 15:00:00,42.89,43.0,42.89,42.94,30519.0,42.89,43.0,42.89,42.94,30519.0
2017-01-18 15:30:00,42.94,43.19,42.94,43.17,120431.0,42.94,43.19,42.94,43.17,120431.0
2017-01-19 09:30:00,43.09,43.26,43.08,43.11,51951.0,43.09,43.26,43.08,43.11,51951.0
2017-01-19 10:00:00,43.13,43.16,42.93,43.0,29671.0,43.13,43.16,42.93,43.0,29671.0
2017-01-19 10:30:00,42.99,43.19,42.98,43.11,45021.0,42.99,43.19,42.98,43.11,45021.0
2017-01-19 11:00:00,43.1,43.15,43.01,43.06,31750.0,43.1,43.15,43.01,43.06,31750.0
2017-01-19 11:30:00,43.07,43.17,43.06,43.08,22302.0,43.07,43.17,43.06,43.08,22302.0
2017-01-19 12:00:00,43.1,43.1,43.0,43.03,18146.0,43.1,43.1,43.0,43.03,18146.0
2017-01-19 12:30:00,43.04,43.04,42.92,42.93,44636.0,43.04,43.04,42.92,42.93,44636.0
2017-01-19 13:00:00,42.92,42.93,42.79,42.81,14926.0,42.92,42.93,42.79,42.81,14926.0
2017-01-19 13:30:00,42.82,42.9,42.82,42.86,16563.0,42.82,42.9,42.82,42.86,16563.0
2017-01-19 14:00:00,42.87,42.87,42.72,42.81,44310.0,42.87,42.87,42.72,42.81,44310.0
2017-01-19 14:30:00,42.82,42.95,42.79,42.91,45610.0,42.82,42.95,42.79,42.91,45610.0
2017-01-19 15:00:00,42.91,43.09,42.9,43.08,35960.0,42.91,43.09,42.9,43.08,35960.0
2017-01-19 15:30:00,43.08,43.08,42.98,42.99,75065.0,43.08,43.08,42.98,42.99,75065.0
2017-01-20 09:30:00,42.96,43.23,42.95,42.95,37062.0,42.96,43.23,42.95,42.95,37062.0
2017-01-20 10:00:00,43.01,43.08,42.81,43.06,24660.0,43.01,43.08,42.81,43.06,24660.0
2017-01-20 10:30:00,43.08,43.18,42.8,42.8,36316.0,43.08,43.18,42.8,42.8,36316.0
2017-01-20 11:00:00,42.82,42.89,42.73,42.73,12261.0,42.82,42.89,42.73,42.73,12261.0
2017-01-20 11:30:00,42.75,42.81,42.72,42.81,12729.0,42.75,42.81,42.72,42.81,12729.0
2017-01-20 12:00:00,42.78,42.83,42.65,42.68,22527.0,42.78,42.83,42.65,42.68,22527.0
2017-01-20 12:30:00,42.74,42.78,42.66,42.72,11699.0,42.74,42.78,42.66,42.72,11699.0
2017-01-20 13:00:00,42.74,42.93,42.73,42.9,19045.0,42.74,42.93,42.73,42.9,19045.0
2017-01-20 13:30:00,42.93,42.93,42.81,42.87,7594.0,42.93,42.93,42.81,42.87,7594.0
2017-01-20 14:00:00,42.83,42.88,42.8,42.83,13041.0,42.83,42.88,42.8,42.83,13041.0
2017-01-20 14:30:00,42.82,42.85,42.77,42.78,7470.0,42.82,42.85,42.77,42.78,7470.0
2017-01-20 15:00:00,42.79,42.92,42.7,42.73,44240.0,42.79,42.92,42.7,42.73,44240.0
2017-01-20 15:30:00,42.72,42.91,42.71,42.91,104006.0,42.72,42.91,42.71,42.91,104006.0
2017-01-23 09:30:00,43.0,43.15,42.92,42.92,41464.0,43.0,43.15,42.92,42.92,41464.0
2017-01-23 10:00:00,42.92,43.05,42.65,42.69,27811.0,42.92,43.05,42.65,42.69,27811.0
2017-01-23 10:30:00,42.68,42.69,42.4,42.5,36479.0,42.68,42.69,42.4,42.5,36479.0
2017-01-23 11:00:00,42.53,42.55,42.36,42.39,18085.0,42.53,42.55,42.36,42.39,18085.0
2017-01-23 11:30:00,42.43,42.44,42.17,42.2,47757.0,42.43,42.44,42.17,42.2,47757.0
2017-01-23 12:00:00,42.17,42.37,42.15,42.27,8822.0,42.17,42.37,42.15,42.27,8822.0
2017-01-23 12:30:00,42.3,42.42,42.28,42.38,10454.0,42.3,42.42,42.28,42.38,10454.0
2017-01-23 13:00:00,42.36,42.52,42.36,42.5,10087.0,42.36,42.52,42.36,42.5,10087.0
2017-01-23 13:30:00,42.51,42.7,42.51,42.67,36131.0,42.51,42.7,42.51,42.67,36131.0
2017-01-23 14:00:00,42.69,42.76,42.58,42.6,24165.0,42.69,42.76,42.58,42.6,24165.0
2017-01-23 14:30:00,42.61,42.67,42.59,42.65,7782.0,42.61,42.67,42.59,42.65,7782.0
2017-01-23 15:00:00,42.64,42.68,42.61,42.64,13277.0,42.64,42.68,42.61,42.64,13277.0
2017-01-23 15:30:00,42.64,42.7,42.46,42.49,113578.0,42.64,42.7,42.46,42.49,113578.0
2017-01-24 09:30:00,42.8,42.95,42.3,42.32,21975.0,42.8,42.95,42.3,42.32,21975.0
2017-01-24 10:00:00,42.28,42.33,42.13,42.17,29573.0,42.28,42.33,42.13,42.17,29573.0
2017-01-24 10:30:00,42.18,42.23,42.02,42.07,24737.0,42.18,42.23,42.02,42.07,24737.0
2017-01-24 11:00:00,42.06,42.34,42.06,42.15,52751.0,42.06,42.34,42.06,42.15,52751.0
2017-01-24 11:30:00,42.19,42.37,42.19,42.29,37156.0,42.19,42.37,42.19,42.29,37156.0
2017-01-24 12:00:00,42.36,42.49,42.32,42.43,15174.0,42.36,42.49,42.32,42.43,15174.0
2017-01-24 12:30:00,42.44,42.49,42.38,42.41,18220.0,42.44,42.49,42.38,42.41,18220.0
2017-01-24 13:00:00,42.42,42.58,42.41,42.58,17727.0,42.42,42.58,42.41,42.58,17727.0
2017-01-24 13:30:00,42.59,42.7,42.56,42.66,25163.0,42.59,42.7,42.56,42.66,25163.0
2017-01-24 14:00:00,42.65,42.75,42.64,42.7,16262.0,42.65,42.75,42.64,42.7,16262.0
2017-01-24 14:30:00,42.69,42.8,42.68,42.76,12976.0,42.69,42.8,42.68,42.76,12976.0
2017-01-24 15:00:00,42.78,42.85,42.68,42.7,33984.0,42.78,42.85,42.68,42.7,33984.0
2017-01-24 15:30:00,42.72,42.79,42.68,42.75,67515.0,42.72,42.79,42.68,42.75,67515.0
2017-01-25 09:30:00,43.01,43.45,43.0,43.44,118875.0,43.01,43.45,43.0,43.44,118875.0
2017-01-25 10:00:00,43.43,43.45,43.29,43.29,32665.0,43.43,43.45,43.29,43.29,32665.0
2017-01-25 10:30:00,43.24,43.45,43.21,43.42,47324.0,43.24,43.45,43.21,43.42,47324.0
2017-01-25 11:00:00,43.4,43.43,43.15,43.2,21424.0,43.4,43.43,43.15,43.2,21424.0
2017-01-25 11:30:00,43.2,43.2,42.93,43.15,43880.0,43.2,43.2,42.93,43.15,43880.0
2017-01-25 12:00:00,43.14,43.2,42.89,43.06,43189.0,43.14,43.2,42.89,43.06,43189.0
2017-01-25 12:30:00,43.08,43.1,43.02,43.07,17036.0,43.08,43.1,43.02,43.07,17036.0
2017-01-25 13:00:00,43.06,43.08,42.93,43.0,48502.0,43.06,43.08,42.93,43.0,48502.0
2017-01-25 13:30:00,43.02,43.11,42.98,43.04,16819.0,43.02,43.11,42.98,43.04,16819.0
2017-01-25 14:00:00,43.02,43.08,42.97,43.01,14674.0,43.02,43.08,42.97,43.01,14674.0
2017-01-25 14:30:00,42.99,43.0,42.92,42.98,14183.0,42.99,43.0,42.92,42.98,14183.0
2017-01-25 15:00:00,42.97,43.06,42.96,43.06,24496.0,42.97,43.06,42.96,43.06,24496.0
2017-01-25 15:30:00,43.04,43.17,43.04,43.17,143569.0,43.04,43.17,43.04,43.17,143569.0
2017-01-26 09:30:00,43.2,43.33,42.77,42.98,41841.0,43.2,43.33,42.77,42.98,41841.0
2017-01-26 10:00:00,42.95,43.03,42.76,42.81,39664.0,42.95,43.03,42.76,42.81,39664.0
2017-01-26 10:30:00,42.78,43.0,42.77,42.9,22880.0,42.78,43.0,42.77,42.9,22880.0
2017-01-26 11:00:00,42.89,42.92,42.77,42.91,15037.0,42.89,42.92,42.77,42.91,15037.0
2017-01-26 11:30:00,42.89,43.09,42.85,43.0,14932.0,42.89,43.09,42.85,43.0,14932.0
2017-01-26 12:00:00,42.97,43.0,42.84,42.96,23333.0,42.97,43.0,42.84,42.96,23333.0
2017-01-26 12:30:00,42.96,43.06,42.76,42.94,63024.0,42.96,43.06,42.76,42.94,63024.0
2017-01-26 13:00:00,42.94,43.0,42.82,42.88,21999.0,42.94,43.0,42.82,42.88,21999.0
2017-01-26 13:30:00,42.86,42.88,42.55,42.8,60119.0,42.86,42.88,42.55,42.8,60119.0
2017-01-26 14:00:00,42.8,42.86,42.71,42.85,21376.0,42.8,42.86,42.71,42.85,21376.0
2017-01-26 14:30:00,42.82,42.91,42.75,42.79,20818.0,42.82,42.91,42.75,42.79,20818.0
2017-01-26 15:00:00,42.81,42.95,42.78,42.9,56089.0,42.81,42.95,42.78,42.9,56089.0
2017-01-26 15:30:00,42.92,42.97,42.76,42.79,82779.0,42.92,42.97,42.76,42.79,82779.0
2017-01-27 09:30:00,42.79,42.79,42.36,42.67,38975.0,42.79,42.79,42.36,42.67,38975.0
2017-01-27 10:00:00,42.68,42.71,42.32,42.37,35594.0,42.68,42.71,42.32,42.37,35594.0
2017-01-27 10:30:00,42.38,42.57,42.35,42.4,19192.0,42.38,42.57,42.35,42.4,19192.0
2017-01-27 11:00:00,42.4,42.69,42.4,42.69,28358.0,42.4,42.69,42.4,42.69,28358.0
2017-01-27 11:30:00,42.68,42.68,42.48,42.55,25586.0,42.68,42.68,42.48,42.55,25586.0
2017-01-27 12:00:00,42.55,42.6,42.5,42.53,13474.0,42.55,42.6,42.5,42.53,13474.0
2017-01-27 12:30:00,42.54,42.54,42.41,42.42,11560.0,42.54,42.54,42.41,42.42,11560.0
2017-01-27 13:00:00,42.45,42.45,42.36,42.41,16765.0,42.45,42.45,42.36,42.41,16765.0
2017-01-27 13:30:00,42.42,42.63,42.42,42.61,10043.0,42.42,42.63,42.42,42.61,10043.0
2017-01-27 14:00:00,42.57,42.62,42.53,42.57,15507.0,42.57,42.62,42.53,42.57,15507.0
2017-01-27 14:30:00,42.56,42.68,42.56,42.62,10259.0,42.56,42.68,42.56,42.62,10259.0
2017-01-27 15:00:00,42.64,42.65,42.49,42.49,25906.0,42.64,42.65,42.49,42.49,25906.0
2017-01-27 15:30:00,42.5,42.64,42.5,42.64,47625.0,42.5,42.64,42.5,42.64,47625.0
2017-01-30 09:30:00,42.5,42.5,41.94,42.06,49027.0,42.5,42.5,41.94,42.06,49027.0
2017-01-30 10:00:00,42.1,42.12,41.61,41.86,49613.0,42.1,42.12,41.61,41.86,49613.0
2017-01-30 10:30:00,41.89,41.91,41.66,41.73,22842.0,41.89,41.91,41.66,41.73,22842.0
2017-01-30 11:00:00,41.72,42.0,41.7,41.92,18082.0,41.72,42.0,41.7,41.92,18082.0
2017-01-30 11:30:00,41.92,42.13,41.88,42.13,18175.0,41.92,42.13,41.88,42.13,18175.0
2017-01-30 12:00:00,42.11,42.11,42.01,42.02,19358.0,42.11,42.11,42.01,42.02,19358.0
2017-01-30 12:30:00,42.02,42.05,41.98,42.01,13001.0,42.02,42.05,41.98,42.01,13001.0
2017-01-30 13:00:00,42.01,42.13,41.99,42.07,10449.0,42.01,42.13,41.99,42.07,10449.0
2017-01-30 13:30:00,42.09,42.15,42.02,42.12,10889.0,42.09,42.15,42.02,42.12,10889.0
2017-01-30 14:00:00,42.12,42.15,42.07,42.12,18641.0,42.12,42.15,42.07,42.12,18641.0
2017-01-30 14:30:00,42.13,42.16,42.03,42.07,16123.0,42.13,42.16,42.03,42.07,16123.0
2017-01-30 15:00:00,42.07,42.07,41.97,42.04,22162.0,42.07,42.07,41.97,42.04,22162.0
2017-01-30 15:30:00,42.04,42.1,41.98,42.05,79553.0,42.04,42.1,41.98,42.05,79553.0
2017-01-31 09:30:00,41.77,41.99,41.61,41.78,46524.0,41.77,41.99,41.61,41.78,46524.0
2017-01-31 10:00:00,41.81,42.16,41.75,42.12,75281.0,41.81,42.16,41.75,42.12,75281.0
2017-01-31 10:30:00,42.09,42.12,41.84,41.97,25855.0,42.09,42.12,41.84,41.97,25855.0
2017-01-31 11:00:00,41.98,42.0,41.87,41.94,29233.0,41.98,42.0,41.87,41.94,29233.0
2017-01-31 11:30:00,41.93,41.93,41.76,41.79,28827.0,41.93,41.93,41.76,41.79,28827.0
2017-01-31 12:00:00,41.79,41.96,41.79,41.92,16823.0,41.79,41.96,41.79,41.92,16823.0
2017-01-31 12:30:00,41.93,41.95,41.88,41.9,15003.0,41.93,41.95,41.88,41.9,15003.0
2017-01-31 13:00:00,41.92,42.02,41.86,42.01,25571.0,41.92,42.02,41.86,42.01,25571.0
2017-01-31 13:30:00,42.02,42.03,41.91,41.93,25218.0,42.02,42.03,41.91,41.93,25218.0
2017-01-31 14:00:00,41.93,42.18,41.93,42.13,43348.0,41.93,42.18,41.93,42.13,43348.0
2017-01-31 14:30:00,42.12,42.17,42.07,42.1,40048.0,42.12,42.17,42.07,42.1,40048.0
2017-01-31 15:00:00,42.1,42.37,42.09,42.27,69070.0,42.1,42.37,42.09,42.27,69070.0
2017-01-31 15:30:00,42.28,42.36,42.21,42.31,132384.0,42.28,42.36,42.21,42.31,132384.0
2017-02-01 09:30:00,42.41,42.52,41.9,42.31,65288.0,42.41,42.52,41.9,42.31,65288.0
2017-02-01 10:00:00,42.33,42.44,42.0,42.09,95003.0,42.33,42.44,42.0,42.09,95003.0
2017-02-01 10:30:00,42.08,42.12,41.84,41.89,71801.0,42.08,42.12,41.84,41.89,71801.0
2017-02-01 11:00:00,41.9,42.13,41.9,42.03,37786.0,41.9,42.13,41.9,42.03,37786.0
2017-02-01 11:30:00,42.03,42.15,42.01,42.08,30347.0,42.03,42.15,42.01,42.08,30347.0
2017-02-01 12:00:00,42.12,42.14,42.05,42.07,20596.0,42.12,42.14,42.05,42.07,20596.0
2017-02-01 12:30:00,42.11,42.19,42.08,42.15,21493.0,42.11,42.19,42.08,42.15,21493.0
2017-02-01 13:00:00,42.16,42.23,42.09,42.1,28761.0,42.16,42.23,42.09,42.1,28761.0
2017-02-01 13:30:00,42.11,42.27,42.1,42.27,38938.0,42.11,42.27,42.1,42.27,38938.0
2017-02-01 14:00:00,42.27,42.5,42.22,42.47,49128.0,42.27,42.5,42.22,42.47,49128.0
2017-02-01 14:30:00,42.48,42.48,42.2,42.3,33978.0,42.48,42.48,42.2,42.3,33978.0
2017-02-01 15:00:00,42.31,42.39,42.26,42.39,43899.0,42.31,42.39,42.26,42.39,43899.0
2017-02-01 15:30:00,42.39,42.46,42.3,42.44,129471.0,42.39,42.46,42.3,42.44,129471.0
2017-02-02 09:30:00,42.12,42.19,41.71,42.07,83303.0,42.12,42.19,41.71,42.07,83303.0
2017-02-02 10:00:00,42.09,42.28,42.0,42.28,43923.0,42.09,42.28,42.0,42.28,43923.0
2017-02-02 10:30:00,42.29,42.53,42.29,42.53,36700.0,42.29,42.53,42.29,42.53,36700.0
2017-02-02 11:00:00,42.52,42.67,42.49,42.61,34692.0,42.52,42.67,42.49,42.61,34692.0
2017-02-02 11:30:00,42.6,42.6,42.3,42.3,30737.0,42.6,42.6,42.3,42.3,30737.0
2017-02-02 12:00:00,42.3,42.54,42.29,42.52,34054.0,42.3,42.54,42.29,42.52,34054.0
2017-02-02 12:30:00,42.54,42.62,42.5,42.54,23090.0,42.54,42.62,42.5,42.54,23090.0
2017-02-02 13:00:00,42.53,42.61,42.51,42.59,23523.0,42.53,42.61,42.51,42.59,23523.0
2017-02-02 13:30:00,42.59,42.81,42.57,42.8,40109.0,42.59,42.81,42.57,42.8,40109.0
2017-02-02 14:00:00,42.8,43.5,42.57,42.73,119969.0,42.8,43.5,42.57,42.73,119969.0
2017-02-02 14:30:00,42.72,42.89,42.65,42.87,46289.0,42.72,42.89,42.65,42.87,46289.0
2017-02-02 15:00:00,42.84,42.98,42.79,42.98,115050.0,42.84,42.98,42.79,42.98,115050.0
2017-02-02 15:30:00,42.97,43.05,42.74,42.91,169797.0,42.97,43.05,42.74,42.91,169797.0
2017-02-03 09:30:00,43.09,43.52,43.08,43.13,47195.0,43.09,43.52,43.08,43.13,47195.0
2017-02-03 10:00:00,43.13,43.3,43.02,43.28,42080.0,43.13,43.3,43.02,43.28,42080.0
2017-02-03 10:30:00,43.28,43.38,43.23,43.31,22048.0,43.28,43.38,43.23,43.31,22048.0
2017-02-03 11:00:00,43.34,43.47,43.32,43.35,24262.0,43.34,43.47,43.32,43.35,24262.0
2017-02-03 11:30:00,43.36,43.48,43.35,43.39,29222.0,43.36,43.48,43.35,43.39,29222.0
2017-02-03 12:00:00,43.42,43.53,43.4,43.5,14709.0,43.42,43.53,43.4,43.5,14709.0
2017-02-03 12:30:00,43.5,43.54,43.45,43.47,15093.0,43.5,43.54,43.45,43.47,15093.0
2017-02-03 13:00:00,43.48,43.55,43.42,43.51,39812.0,43.48,43.55,43.42,43.51,39812.0
2017-02-03 13:30:00,43.51,43.54,43.42,43.53,20854.0,43.51,43.54,43.42,43.53,20854.0
2017-02-03 14:00:00,43.5,43.53,43.46,43.47,23082.0,43.5,43.53,43.46,43.47,23082.0
2017-02-03 14:30:00,43.47,43.61,43.46,43.6,26102.0,43.47,43.61,43.46,43.6,26102.0
2017-02-03 15:00:00,43.6,43.76,43.59,43.73,53175.0,43.6,43.76,43.59,43.73,53175.0
2017-02-03 15:30:00,43.74,43.75,43.58,43.62,100108.0,43.74,43.75,43.58,43.62,100108.0
2017-02-06 09:30:00,43.41,43.41,42.88,43.09,50063.0,43.41,43.41,42.88,43.09,50063.0
2017-02-06 10:00:00,43.02,43.26,42.95,43.18,28605.0,43.02,43.26,42.95,43.18,28605.0
2017-02-06 10:30:00,43.18,43.18,42.94,42.99,48534.0,43.18,43.18,42.94,42.99,48534.0
2017-02-06 11:00:00,42.99,43.02,42.9,42.92,24234.0,42.99,43.02,42.9,42.92,24234.0
2017-02-06 11:30:00,42.93,43.03,42.91,43.01,25803.0,42.93,43.03,42.91,43.01,25803.0
2017-02-06 12:00:00,43.02,43.05,42.98,43.03,17336.0,43.02,43.05,42.98,43.03,17336.0
2017-02-06 12:30:00,43.02,43.07,42.97,43.04,12292.0,43.02,43.07,42.97,43.04,12292.0
2017-02-06 13:00:00,43.02,43.05,42.99,43.02,10893.0,43.02,43.05,42.99,43.02,10893.0
2017-02-06 13:30:00,43.02,43.1,42.95,43.09,14292.0,43.02,43.1,42.95,43.09,14292.0
2017-02-06 14:00:00,43.09,43.13,43.08,43.11,13860.0,43.09,43.13,43.08,43.11,13860.0
2017-02-06 14:30:00,43.11,43.2,43.09,43.18,23161.0,43.11,43.2,43.09,43.18,23161.0
2017-02-06 15:00:00,43.17,43.22,43.12,43.19,20689.0,43.17,43.22,43.12,43.19,20689.0
2017-02-06 15:30:00,43.19,43.31,43.13,43.31,108892.0,43.19,43.31,43.13,43.31,108892.0
2017-02-07 09:30:00,43.31,43.76,43.21,43.66,38337.0,43.31,43.76,43.21,43.66,38337.0
2017-02-07 10:00:00,43.65,43.77,43.58,43.7,21901.0,43.65,43.77,43.58,43.7,21901.0
2017-02-07 10:30:00,43.71,43.72,43.59,43.64,22793.0,43.71,43.72,43.59,43.64,22793.0
2017-02-07 11:00:00,43.64,43.67,43.47,43.6,29426.0,43.64,43.67,43.47,43.6,29426.0
2017-02-07 11:30:00,43.59,43.64,43.52,43.58,22080.0,43.59,43.64,43.52,43.58,22080.0
2017-02-07 12:00:00,43.53,43.57,43.41,43.43,21803.0,43.53,43.57,43.41,43.43,21803.0
2017-02-07 12:30:00,43.42,43.49,43.3,43.46,26612.0,43.42,43.49,43.3,43.46,26612.0
2017-02-07 13:00:00,43.43,43.52,43.29,43.48,21698.0,43.43,43.52,43.29,43.48,21698.0
2017-02-07 13:30:00,43.48,43.54,43.47,43.51,21235.0,43.48,43.54,43.47,43.51,21235.0
2017-02-07 14:00:00,43.52,43.52,43.37,43.39,16825.0,43.52,43.52,43.37,43.39,16825.0
2017-02-07 14:30:00,43.4,43.43,43.38,43.41,19079.0,43.4,43.43,43.38,43.41,19079.0
2017-02-07 15:00:00,43.41,43.47,43.34,43.47,35288.0,43.41,43.47,43.34,43.47,35288.0
2017-02-07 15:30:00,43.47,43.48,43.38,43.4,199524.0,43.47,43.48,43.38,43.4,199524.0
2017-02-08 09:30:00,43.3,43.39,42.9,42.94,52330.0,43.3,43.39,42.9,42.94,52330.0
2017-02-08 10:00:00,43.0,43.08,42.94,43.01,14906.0,43.0,43.08,42.94,43.01,14906.0
2017-02-08 10:30:00,43.0,43.2,43.0,43.15,12182.0,43.0,43.2,43.0,43.15,12182.0
2017-02-08 11:00:00,43.17,43.29,43.09,43.09,18334.0,43.17,43.29,43.09,43.09,18334.0
2017-02-08 11:30:00,43.07,43.1,42.82,42.88,28805.0,43.07,43.1,42.82,42.88,28805.0
2017-02-08 12:00:00,42.88,43.08,42.88,43.04,17642.0,42.88,43.08,42.88,43.04,17642.0
2017-02-08 12:30:00,43.01,43.11,42.98,43.11,14750.0,43.01,43.11,42.98,43.11,14750.0
2017-02-08 13:00:00,43.13,43.18,43.11,43.17,7304.0,43.13,43.18,43.11,43.17,7304.0
2017-02-08 13:30:00,43.14,43.26,43.14,43.21,13362.0,43.14,43.26,43.14,43.21,13362.0
2017-02-08 14:00:00,43.2,43.23,43.17,43.21,11866.0,43.2,43.23,43.17,43.21,11866.0
2017-02-08 14:30:00,43.22,43.33,43.2,43.21,19864.0,43.22,43.33,43.2,43.21,19864.0
2017-02-08 15:00:00,43.2,43.33,43.16,43.32,27474.0,43.2,43.33,43.16,43.32,27474.0
2017-02-08 15:30:00,43.31,43.37,43.22,43.27,76158.0,43.31,43.37,43.22,43.27,76158.0
2017-02-09 09:30:00,43.47,44.0,43.47,43.74,32240.0,43.47,44.0,43.47,43.74,32240.0
2017-02-09 10:00:00,43.8,43.9,43.65,43.88,31658.0,43.8,43.9,43.65,43.88,31658.0
2017-02-09 10:30:00,43.85,43.99,43.74,43.98,14771.0,43.85,43.99,43.74,43.98,14771.0
2017-02-09 11:00:00,43.96,44.26,43.94,44.18,76188.0,43.96,44.26,43.94,44.18,76188.0
2017-02-09 11:30:00,44.15,44.28,44.12,44.15,48717.0,44.15,44.28,44.12,44.15,48717.0
2017-02-09 12:00:00,44.14,44.17,43.99,43.99,14490.0,44.14,44.17,43.99,43.99,14490.0
2017-02-09 12:30:00,43.98,44.06,43.88,43.93,18118.0,43.98,44.06,43.88,43.93,18118.0
2017-02-09 13:00:00,43.93,44.07,43.89,44.03,19794.0,43.93,44.07,43.89,44.03,19794.0
2017-02-09 13:30:00,44.05,44.08,43.99,44.07,18248.0,44.05,44.08,43.99,44.07,18248.0
2017-02-09 14:00:00,44.07,44.2,44.04,44.2,29578.0,44.07,44.2,44.04,44.2,29578.0
2017-02-09 14:30:00,44.18,44.24,44.17,44.18,23266.0,44.18,44.24,44.17,44.18,23266.0
2017-02-09 15:00:00,44.18,44.24,44.14,44.23,29685.0,44.18,44.24,44.14,44.23,29685.0
2017-02-09 15:30:00,44.22,44.32,44.18,44.18,195584.0,44.22,44.32,44.18,44.18,195584.0
2017-02-10 09:30:00,44.4,44.48,43.97,44.05,26772.0,44.4,44.48,43.97,44.05,26772.0
2017-02-10 10:00:00,44.04,44.12,43.9,43.97,26983.0,44.04,44.12,43.9,43.97,26983.0
2017-02-10 10:30:00,43.99,44.1,43.91,43.98,17476.0,43.99,44.1,43.91,43.98,17476.0
2017-02-10 11:00:00,43.97,44.13,43.79,44.07,26286.0,43.97,44.13,43.79,44.07,26286.0
2017-02-10 11:30:00,44.07,44.18,43.99,44.11,21063.0,44.07,44.18,43.99,44.11,21063.0
2017-02-10 12:00:00,44.12,44.17,44.06,44.15,15036.0,44.12,44.17,44.06,44.15,15036.0
2017-02-10 12:30:00,44.15,44.18,44.1,44.16,15730.0,44.15,44.18,44.1,44.16,15730.0
2017-02-10 13:00:00,44.16,44.17,44.12,44.13,16352.0,44.16,44.17,44.12,44.13,16352.0
2017-02-10 13:30:00,44.13,44.22,44.13,44.19,15173.0,44.13,44.22,44.13,44.19,15173.0
2017-02-10 14:00:00,44.2,44.2,44.15,44.15,9041.0,44.2,44.2,44.15,44.15,9041.0
2017-02-10 14:30:00,44.15,44.16,44.08,44.09,18790.0,44.15,44.16,44.08,44.09,18790.0
2017-02-10 15:00:00,44.09,44.12,44.03,44.05,32642.0,44.09,44.12,44.03,44.05,32642.0
2017-02-10 15:30:00,44.04,44.09,44.0,44.03,55077.0,44.04,44.09,44.0,44.03,55077.0
2017-02-13 09:30:00,44.21,44.44,44.06,44.09,44979.0,44.21,44.44,44.06,44.09,44979.0
2017-02-13 10:00:00,44.14,44.16,44.04,44.12,21487.0,44.14,44.16,44.04,44.12,21487.0
2017-02-13 10:30:00,44.11,44.14,43.99,44.14,20693.0,44.11,44.14,43.99,44.14,20693.0
2017-02-13 11:00:00,44.14,44.28,44.11,44.12,55687.0,44.14,44.28,44.11,44.12,55687.0
2017-02-13 11:30:00,44.11,44.15,44.0,44.11,21023.0,44.11,44.15,44.0,44.11,21023.0
2017-02-13 12:00:00,44.11,44.17,44.09,44.16,13189.0,44.11,44.17,44.09,44.16,13189.0
2017-02-13 12:30:00,44.15,44.16,44.12,44.15,14080.0,44.15,44.16,44.12,44.15,14080.0
2017-02-13 13:00:00,44.16,44.17,44.11,44.15,10849.0,44.16,44.17,44.11,44.15,10849.0
2017-02-13 13:30:00,44.14,44.2,44.13,44.17,15198.0,44.14,44.2,44.13,44.17,15198.0
2017-02-13 14:00:00,44.18,44.19,44.15,44.19,19694.0,44.18,44.19,44.15,44.19,19694.0
2017-02-13 14:30:00,44.18,44.22,44.17,44.19,26160.0,44.18,44.22,44.17,44.19,26160.0
2017-02-13 15:00:00,44.19,44.19,44.02,44.06,44084.0,44.19,44.19,44.02,44.06,44084.0
2017-02-13 15:30:00,44.05,44.11,44.0,44.02,113147.0,44.05,44.11,44.0,44.02,113147.0
2017-02-14 09:30:00,43.63,43.81,43.24,43.8,74186.0,43.63,43.81,43.24,43.8,74186.0
2017-02-14 10:00:00,43.77,43.87,43.63,43.82,34427.0,43.77,43.87,43.63,43.82,34427.0
2017-02-14 10:30:00,43.82,43.9,43.64,43.83,35964.0,43.82,43.9,43.64,43.83,35964.0
2017-02-14 11:00:00,43.83,43.84,43.55,43.57,68570.0,43.83,43.84,43.55,43.57,68570.0
2017-02-14 11:30:00,43.58,43.68,43.49,43.61,44403.0,43.58,43.68,43.49,43.61,44403.0
2017-02-14 12:00:00,43.6,43.81,43.58,43.78,33917.0,43.6,43.81,43.58,43.78,33917.0
2017-02-14 12:30:00,43.78,43.86,43.6,43.8,44589.0,43.78,43.86,43.6,43.8,44589.0
2017-02-14 13:00:00,43.8,43.94,43.8,43.92,31230.0,43.8,43.94,43.8,43.92,31230.0
2017-02-14 13:30:00,43.92,44.11,43.88,44.03,37064.0,43.92,44.11,43.88,44.03,37064.0
2017-02-14 14:00:00,44.03,44.07,43.99,44.0,35770.0,44.03,44.07,43.99,44.0,35770.0
2017-02-14 14:30:00,44.0,44.01,43.84,43.88,38992.0,44.0,44.01,43.84,43.88,38992.0
2017-02-14 15:00:00,43.91,43.97,43.81,43.96,43368.0,43.91,43.97,43.81,43.96,43368.0
2017-02-14 15:30:00,43.96,44.0,43.87,43.98,97999.0,43.96,44.0,43.87,43.98,97999.0
2017-02-15 09:30:00,43.82,44.28,43.71,44.24,25515.0,43.82,44.28,43.71,44.24,25515.0
2017-02-15 10:00:00,44.22,44.3,44.08,44.25,32025.0,44.22,44.3,44.08,44.25,32025.0
2017-02-15 10:30:00,44.22,44.26,44.07,44.13,33985.0,44.22,44.26,44.07,44.13,33985.0
2017-02-15 11:00:00,44.13,44.2,44.09,44.13,8526.0,44.13,44.2,44.09,44.13,8526.0
2017-02-15 11:30:00,44.12,44.15,44.0,44.12,35715.0,44.12,44.15,44.0,44.12,35715.0
2017-02-15 12:00:00,44.14,44.31,44.09,44.31,16613.0,44.14,44.31,44.09,44.31,16613.0
2017-02-15 12:30:00,44.31,44.33,44.24,44.26,18049.0,44.31,44.33,44.24,44.26,18049.0
2017-02-15 13:00:00,44.26,44.31,44.19,44.26,12744.0,44.26,44.31,44.19,44.26,12744.0
2017-02-15 13:30:00,44.27,44.37,44.24,44.32,15201.0,44.27,44.37,44.24,44.32,15201.0
2017-02-15 14:00:00,44.31,44.33,44.24,44.32,14988.0,44.31,44.33,44.24,44.32,14988.0
2017-02-15 14:30:00,44.32,44.43,44.3,44.43,18650.0,44.32,44.43,44.3,44.43,18650.0
2017-02-15 15:00:00,44.43,44.49,44.38,44.46,28848.0,44.43,44.49,44.38,44.46,28848.0
2017-02-15 15:30:00,44.47,44.48,44.26,44.28,71555.0,44.47,44.48,44.26,44.28,71555.0
2017-02-16 09:30:00,44.16,44.35,43.77,43.78,28959.0,44.16,44.35,43.77,43.78,28959.0
2017-02-16 10:00:00,43.77,43.88,43.45,43.65,37664.0,43.77,43.88,43.45,43.65,37664.0
2017-02-16 10:30:00,43.64,43.72,43.35,43.43,40399.0,43.64,43.72,43.35,43.43,40399.0
2017-02-16 11:00:00,43.4,43.43,43.29,43.42,23388.0,43.4,43.43,43.29,43.42,23388.0
2017-02-16 11:30:00,43.43,43.46,43.29,43.4,16027.0,43.43,43.46,43.29,43.4,16027.0
2017-02-16 12:00:00,43.39,43.4,43.25,43.31,15782.0,43.39,43.4,43.25,43.31,15782.0
2017-02-16 12:30:00,43.3,43.43,43.28,43.36,14630.0,43.3,43.43,43.28,43.36,14630.0
2017-02-16 13:00:00,43.36,43.41,43.34,43.38,24822.0,43.36,43.41,43.34,43.38,24822.0
2017-02-16 13:30:00,43.38,43.53,43.36,43.52,17897.0,43.38,43.53,43.36,43.52,17897.0
2017-02-16 14:00:00,43.47,43.53,43.44,43.47,12215.0,43.47,43.53,43.44,43.47,12215.0
2017-02-16 14:30:00,43.48,43.59,43.44,43.57,19202.0,43.48,43.59,43.44,43.57,19202.0
2017-02-16 15:00:00,43.58,43.64,43.46,43.53,69508.0,43.58,43.64,43.46,43.53,69508.0
2017-02-16 15:30:00,43.53,43.69,43.53,43.69,97675.0,43.53,43.69,43.53,43.69,97675.0
2017-02-17 09:30:00,43.62,43.66,43.28,43.58,15673.0,43.62,43.66,43.28,43.58,15673.0
2017-02-17 10:00:00,43.61,43.81,43.53,43.7,20609.0,43.61,43.81,43.53,43.7,20609.0
2017-02-17 10:30:00,43.7,43.7,43.58,43.69,20337.0,43.7,43.7,43.58,43.69,20337.0
2017-02-17 11:00:00,43.7,43.77,43.62,43.65,23062.0,43.7,43.77,43.62,43.65,23062.0
2017-02-17 11:30:00,43.67,43.71,43.62,43.66,18301.0,43.67,43.71,43.62,43.66,18301.0
2017-02-17 12:00:00,43.66,43.71,43.58,43.64,11357.0,43.66,43.71,43.58,43.64,11357.0
2017-02-17 12:30:00,43.66,43.85,43.63,43.83,9983.0,43.66,43.85,43.63,43.83,9983.0
2017-02-17 13:00:00,43.85,43.85,43.71,43.73,36376.0,43.85,43.85,43.71,43.73,36376.0
2017-02-17 13:30:00,43.73,43.78,43.63,43.69,74740.0,43.73,43.78,43.63,43.69,74740.0
2017-02-17 14:00:00,43.7,43.86,43.69,43.73,22181.0,43.7,43.86,43.69,43.73,22181.0
2017-02-17 14:30:00,43.69,43.78,43.68,43.74,20421.0,43.69,43.78,43.68,43.74,20421.0
2017-02-17 15:00:00,43.74,43.86,43.74,43.79,30707.0,43.74,43.86,43.74,43.79,30707.0
2017-02-17 15:30:00,43.8,43.87,43.78,43.87,70524.0,43.8,43.87,43.78,43.87,70524.0
2017-02-21 09:30:00,43.87,44.26,43.86,43.97,83916.0,43.87,44.26,43.86,43.97,83916.0
2017-02-21 10:00:00,43.9,44.0,43.68,43.78,28096.0,43.9,44.0,43.68,43.78,28096.0
2017-02-21 10:30:00,43.76,43.85,43.63,43.71,31343.0,43.76,43.85,43.63,43.71,31343.0
2017-02-21 11:00:00,43.71,43.75,43.62,43.62,20287.0,43.71,43.75,43.62,43.62,20287.0
2017-02-21 11:30:00,43.62,43.94,43.6,43.94,32868.0,43.62,43.94,43.6,43.94,32868.0
2017-02-21 12:00:00,43.93,43.95,43.81,43.89,14797.0,43.93,43.95,43.81,43.89,14797.0
2017-02-21 12:30:00,43.89,43.89,43.83,43.84,8087.0,43.89,43.89,43.83,43.84,8087.0
2017-02-21 13:00:00,43.83,43.95,43.81,43.95,13243.0,43.83,43.95,43.81,43.95,13243.0
2017-02-21 13:30:00,43.95,44.0,43.91,43.96,19955.0,43.95,44.0,43.91,43.96,19955.0
2017-02-21 14:00:00,43.96,44.0,43.94,43.95,19856.0,43.96,44.0,43.94,43.95,19856.0
2017-02-21 14:30:00,43.96,44.03,43.96,43.99,21371.0,43.96,44.03,43.96,43.99,21371.0
2017-02-21 15:00:00,43.97,44.01,43.94,43.99,28046.0,43.97,44.01,43.94,43.99,28046.0
2017-02-21 15:30:00,44.0,44.1,43.99,44.04,86870.0,44.0,44.1,43.99,44.04,86870.0
2017-02-22 09:30:00,43.98,44.35,43.63,43.63,27568.0,43.98,44.35,43.63,43.63,27568.0
2017-02-22 10:00:00,43.7,44.17,43.69,44.04,51908.0,43.7,44.17,43.69,44.04,51908.0
2017-02-22 10:30:00,44.03,44.03,43.87,43.95,10526.0,44.03,44.03,43.87,43.95,10526.0
2017-02-22 11:00:00,43.96,44.04,43.83,43.97,22268.0,43.96,44.04,43.83,43.97,22268.0
2017-02-22 11:30:00,43.96,44.04,43.81,43.81,13364.0,43.96,44.04,43.81,43.81,13364.0
2017-02-22 12:00:00,43.82,43.88,43.75,43.76,13764.0,43.82,43.88,43.75,43.76,13764.0
2017-02-22 12:30:00,43.77,43.83,43.74,43.81,13618.0,43.77,43.83,43.74,43.81,13618.0
2017-02-22 13:00:00,43.81,43.89,43.8,43.87,15635.0,43.81,43.89,43.8,43.87,15635.0
2017-02-22 13:30:00,43.87,43.87,43.79,43.79,10551.0,43.87,43.87,43.79,43.79,10551.0
2017-02-22 14:00:00,43.79,43.84,43.68,43.81,16902.0,43.79,43.84,43.68,43.81,16902.0
2017-02-22 14:30:00,43.82,43.82,43.69,43.69,16820.0,43.82,43.82,43.69,43.69,16820.0
2017-02-22 15:00:00,43.68,43.79,43.67,43.75,21195.0,43.68,43.79,43.67,43.75,21195.0
2017-02-22 15:30:00,43.76,43.82,43.66,43.78,88544.0,43.76,43.82,43.66,43.78,88544.0
2017-02-23 09:30:00,43.65,43.69,43.22,43.23,84316.0,43.65,43.69,43.22,43.23,84316.0
2017-02-23 10:00:00,43.24,43.36,43.13,43.17,106256.0,43.24,43.36,43.13,43.17,106256.0
2017-02-23 10:30:00,43.16,43.24,42.9,42.98,98851.0,43.16,43.24,42.9,42.98,98851.0
2017-02-23 11:00:00,42.99,43.04,42.87,43.01,78678.0,42.99,43.04,42.87,43.01,78678.0
2017-02-23 11:30:00,43.01,43.05,42.88,42.98,36730.0,43.01,43.05,42.88,42.98,36730.0
2017-02-23 12:00:00,42.98,43.22,42.98,43.21,24412.0,42.98,43.22,42.98,43.21,24412.0
2017-02-23 12:30:00,43.22,43.43,43.2,43.4,28313.0,43.22,43.43,43.2,43.4,28313.0
2017-02-23 13:00:00,43.38,43.46,43.31,43.43,34947.0,43.38,43.46,43.31,43.43,34947.0
2017-02-23 13:30:00,43.42,43.54,43.41,43.48,40129.0,43.42,43.54,43.41,43.48,40129.0
2017-02-23 14:00:00,43.47,43.56,43.47,43.53,31114.0,43.47,43.56,43.47,43.53,31114.0
2017-02-23 14:30:00,43.54,43.59,43.51,43.53,25090.0,43.54,43.59,43.51,43.53,25090.0
2017-02-23 15:00:00,43.53,43.7,43.48,43.67,59068.0,43.53,43.7,43.48,43.67,59068.0
2017-02-23 15:30:00,43.67,43.8,43.53,43.59,187546.0,43.67,43.8,43.53,43.59,187546.0
2017-02-24 09:30:00,43.26,44.23,43.26,44.13,56247.0,43.26,44.23,43.26,44.13,56247.0
2017-02-24 10:00:00,44.17,44.26,43.96,44.13,67258.0,44.17,44.26,43.96,44.13,67258.0
2017-02-24 10:30:00,44.15,44.18,43.87,44.09,77700.0,44.15,44.18,43.87,44.09,77700.0
2017-02-24 11:00:00,44.08,44.17,43.89,43.96,47184.0,44.08,44.17,43.89,43.96,47184.0
2017-02-24 11:30:00,43.96,44.07,43.79,43.87,96348.0,43.96,44.07,43.79,43.87,96348.0
2017-02-24 12:00:00,43.89,44.1,43.88,44.01,77385.0,43.89,44.1,43.88,44.01,77385.0
2017-02-24 12:30:00,44.03,44.1,43.97,44.02,24923.0,44.03,44.1,43.97,44.02,24923.0
2017-02-24 13:00:00,44.04,44.14,43.97,44.13,45831.0,44.04,44.14,43.97,44.13,45831.0
2017-02-24 13:30:00,44.11,44.25,44.05,44.2,53272.0,44.11,44.25,44.05,44.2,53272.0
2017-02-24 14:00:00,44.2,44.35,44.14,44.34,45229.0,44.2,44.35,44.14,44.34,45229.0
2017-02-24 14:30:00,44.33,44.33,44.22,44.27,65979.0,44.33,44.33,44.22,44.27,65979.0
2017-02-24 15:00:00,44.27,44.37,44.22,44.26,106163.0,44.27,44.37,44.22,44.26,106163.0
2017-02-24 15:30:00,44.27,44.31,44.11,44.19,188268.0,44.27,44.31,44.11,44.19,188268.0
2017-02-27 09:30:00,44.05,44.16,43.81,44.0,90038.0,44.05,44.16,43.81,44.0,90038.0
2017-02-27 10:00:00,44.01,44.22,43.84,44.16,130573.0,44.01,44.22,43.84,44.16,130573.0
2017-02-27 10:30:00,44.14,44.2,44.0,44.1,41770.0,44.14,44.2,44.0,44.1,41770.0
2017-02-27 11:00:00,44.1,44.25,44.04,44.09,48660.0,44.1,44.25,44.04,44.09,48660.0
2017-02-27 11:30:00,44.09,44.11,43.75,43.8,51306.0,44.09,44.11,43.75,43.8,51306.0
2017-02-27 12:00:00,43.8,43.92,43.75,43.88,21166.0,43.8,43.92,43.75,43.88,21166.0
2017-02-27 12:30:00,43.88,44.01,43.84,43.93,21234.0,43.88,44.01,43.84,43.93,21234.0
2017-02-27 13:00:00,43.97,44.02,43.9,44.02,16596.0,43.97,44.02,43.9,44.02,16596.0
2017-02-27 13:30:00,44.02,44.03,43.8,43.8,45632.0,44.02,44.03,43.8,43.8,45632.0
2017-02-27 14:00:00,43.81,44.14,43.81,44.1,71836.0,43.81,44.14,43.81,44.1,71836.0
2017-02-27 14:30:00,44.08,44.16,43.99,44.15,44074.0,44.08,44.16,43.99,44.15,44074.0
2017-02-27 15:00:00,44.16,44.16,44.02,44.05,46360.0,44.16,44.16,44.02,44.05,46360.0
2017-02-27 15:30:00,44.05,44.16,44.0,44.14,114543.0,44.05,44.16,44.0,44.14,114543.0
2017-02-28 09:30:00,43.98,44.18,43.77,43.89,108690.0,43.98,44.18,43.77,43.89,108690.0
2017-02-28 10:00:00,43.85,44.03,43.8,43.92,111372.0,43.85,44.03,43.8,43.92,111372.0
2017-02-28 10:30:00,43.9,44.32,43.85,44.23,122223.0,43.9,44.32,43.85,44.23,122223.0
2017-02-28 11:00:00,44.22,44.42,44.18,44.4,118038.0,44.22,44.42,44.18,44.4,118038.0
2017-02-28 11:30:00,44.39,44.4,44.15,44.19,76129.0,44.39,44.4,44.15,44.19,76129.0
2017-02-28 12:00:00,44.19,44.2,44.02,44.1,87106.0,44.19,44.2,44.02,44.1,87106.0
2017-02-28 12:30:00,44.1,44.12,43.87,43.88,85517.0,44.1,44.12,43.87,43.88,85517.0
2017-02-28 13:00:00,43.88,44.1,43.8,44.05,93649.0,43.88,44.1,43.8,44.05,93649.0
2017-02-28 13:30:00,44.05,44.07,43.85,43.93,69931.0,44.05,44.07,43.85,43.93,69931.0
2017-02-28 14:00:00,43.93,44.03,43.85,43.89,77717.0,43.93,44.03,43.85,43.89,77717.0
2017-02-28 14:30:00,43.88,44.01,43.82,43.91,100126.0,43.88,44.01,43.82,43.91,100126.0
2017-02-28 15:00:00,43.92,43.95,43.75,43.75,131220.0,43.92,43.95,43.75,43.75,131220.0
2017-02-28 15:30:00,43.75,43.89,43.68,43.7,328861.0,43.75,43.89,43.68,43.7,328861.0
2017-03-01 09:30:00,43.06,43.96,41.3,43.8,722226.0,43.06,43.96,41.3,43.8,722226.0
2017-03-01 10:00:00,43.8,44.19,43.58,43.91,317842.0,43.8,44.19,43.58,43.91,317842.0
2017-03-01 10:30:00,43.95,44.0,43.12,43.27,202358.0,43.95,44.0,43.12,43.27,202358.0
2017-03-01 11:00:00,43.27,43.47,43.12,43.42,112914.0,43.27,43.47,43.12,43.42,112914.0
2017-03-01 11:30:00,43.43,43.53,43.23,43.42,131796.0,43.43,43.53,43.23,43.42,131796.0
2017-03-01 12:00:00,43.42,43.72,43.36,43.72,170152.0,43.42,43.72,43.36,43.72,170152.0
2017-03-01 12:30:00,43.7,44.19,43.68,44.0,232379.0,43.7,44.19,43.68,44.0,232379.0
2017-03-01 13:00:00,43.99,45.85,43.97,45.09,504149.0,43.99,45.85,43.97,45.09,504149.0
2017-03-01 13:30:00,45.06,45.1,44.16,44.7,201690.0,45.06,45.1,44.16,44.7,201690.0
2017-03-01 14:00:00,44.61,44.82,44.37,44.71,192626.0,44.61,44.82,44.37,44.71,192626.0
2017-03-01 14:30:00,44.72,44.86,44.53,44.77,175907.0,44.72,44.86,44.53,44.77,175907.0
2017-03-01 15:00:00,44.75,44.81,44.65,44.74,118624.0,44.75,44.81,44.65,44.74,118624.0
2017-03-01 15:30:00,44.73,44.85,44.49,44.81,429941.0,44.73,44.85,44.49,44.81,429941.0
2017-03-02 09:30:00,44.8,44.86,43.85,44.1,248513.0,44.8,44.86,43.85,44.1,248513.0
2017-03-02 10:00:00,44.15,44.19,43.75,43.95,319127.0,44.15,44.19,43.75,43.95,319127.0
2017-03-02 10:30:00,43.94,44.1,43.87,43.99,141735.0,43.94,44.1,43.87,43.99,141735.0
2017-03-02 11:00:00,43.98,44.07,43.72,43.88,322006.0,43.98,44.07,43.72,43.88,322006.0
2017-03-02 11:30:00,43.88,44.1,43.86,43.96,153427.0,43.88,44.1,43.86,43.96,153427.0
2017-03-02 12:00:00,43.98,44.08,43.94,44.01,84243.0,43.98,44.08,43.94,44.01,84243.0
2017-03-02 12:30:00,44.01,44.05,43.82,43.96,83065.0,44.01,44.05,43.82,43.96,83065.0
2017-03-02 13:00:00,43.97,44.06,43.8,44.04,367003.0,43.97,44.06,43.8,44.04,367003.0
2017-03-02 13:30:00,44.05,44.23,43.84,43.9,71010.0,44.05,44.23,43.84,43.9,71010.0
2017-03-02 14:00:00,43.89,44.07,43.8,44.0,114043.0,43.89,44.07,43.8,44.0,114043.0
2017-03-02 14:30:00,43.99,44.05,43.93,44.01,90366.0,43.99,44.05,43.93,44.01,90366.0
2017-03-02 15:00:00,44.0,44.03,43.95,44.02,142886.0,44.0,44.03,43.95,44.02,142886.0
2017-03-02 15:30:00,44.02,44.04,43.89,44.0,415472.0,44.02,44.04,43.89,44.0,415472.0
2017-03-03 09:30:00,43.85,44.93,43.78,44.29,144655.0,43.85,44.93,43.78,44.29,144655.0
2017-03-03 10:00:00,44.27,44.35,44.01,44.16,48061.0,44.27,44.35,44.01,44.16,48061.0
2017-03-03 10:30:00,44.13,44.14,43.97,44.0,61382.0,44.13,44.14,43.97,44.0,61382.0
2017-03-03 11:00:00,44.0,44.01,43.87,43.91,65340.0,44.0,44.01,43.87,43.91,65340.0
2017-03-03 11:30:00,43.91,44.19,43.9,44.14,48370.0,43.91,44.19,43.9,44.14,48370.0
2017-03-03 12:00:00,44.13,44.13,44.0,44.03,65297.0,44.13,44.13,44.0,44.03,65297.0
2017-03-03 12:30:00,44.02,44.19,44.02,44.08,47249.0,44.02,44.19,44.02,44.08,47249.0
2017-03-03 13:00:00,44.09,44.1,43.98,44.07,53653.0,44.09,44.1,43.98,44.07,53653.0
2017-03-03 13:30:00,44.07,44.11,44.0,44.08,28722.0,44.07,44.11,44.0,44.08,28722.0
2017-03-03 14:00:00,44.06,44.09,43.97,44.02,53593.0,44.06,44.09,43.97,44.02,53593.0
2017-03-03 14:30:00,44.01,44.12,43.99,44.05,25415.0,44.01,44.12,43.99,44.05,25415.0
2017-03-03 15:00:00,44.04,44.09,43.99,44.07,32232.0,44.04,44.09,43.99,44.07,32232.0
2017-03-03 15:30:00,44.08,44.18,44.01,44.17,168774.0,44.08,44.18,44.01,44.17,168774.0
2017-03-06 09:30:00,43.79,44.01,43.49,43.96,122107.0,43.79,44.01,43.49,43.96,122107.0
2017-03-06 10:00:00,43.98,44.04,43.85,43.9,49102.0,43.98,44.04,43.85,43.9,49102.0
2017-03-06 10:30:00,43.9,44.0,43.79,43.94,107802.0,43.9,44.0,43.79,43.94,107802.0
2017-03-06 11:00:00,43.93,44.02,43.91,44.0,55158.0,43.93,44.02,43.91,44.0,55158.0
2017-03-06 11:30:00,43.99,44.02,43.91,43.94,35450.0,43.99,44.02,43.91,43.94,35450.0
2017-03-06 12:00:00,43.93,43.99,43.87,43.91,46047.0,43.93,43.99,43.87,43.91,46047.0
2017-03-06 12:30:00,43.91,44.07,43.89,44.06,55211.0,43.91,44.07,43.89,44.06,55211.0
2017-03-06 13:00:00,44.07,44.22,44.05,44.22,41000.0,44.07,44.22,44.05,44.22,41000.0
2017-03-06 13:30:00,44.23,44.23,44.03,44.05,23185.0,44.23,44.23,44.03,44.05,23185.0
2017-03-06 14:00:00,44.06,44.09,44.02,44.05,20548.0,44.06,44.09,44.02,44.05,20548.0
2017-03-06 14:30:00,44.05,44.06,43.99,44.02,27274.0,44.05,44.06,43.99,44.02,27274.0
2017-03-06 15:00:00,44.03,44.1,43.99,44.07,41078.0,44.03,44.1,43.99,44.07,41078.0
2017-03-06 15:30:00,44.07,44.1,43.98,44.05,203474.0,44.07,44.1,43.98,44.05,203474.0
2017-03-07 09:30:00,43.89,44.26,43.74,44.01,67243.0,43.89,44.26,43.74,44.01,67243.0
2017-03-07 10:00:00,44.01,44.13,43.97,44.07,20703.0,44.01,44.13,43.97,44.07,20703.0
2017-03-07 10:30:00,44.09,44.23,44.05,44.15,29903.0,44.09,44.23,44.05,44.15,29903.0
2017-03-07 11:00:00,44.16,44.18,43.99,44.0,22133.0,44.16,44.18,43.99,44.0,22133.0
2017-03-07 11:30:00,44.0,44.09,43.94,44.09,46202.0,44.0,44.09,43.94,44.09,46202.0
2017-03-07 12:00:00,44.09,44.09,43.98,44.03,29378.0,44.09,44.09,43.98,44.03,29378.0
2017-03-07 12:30:00,44.02,44.06,43.99,44.0,41294.0,44.02,44.06,43.99,44.0,41294.0
2017-03-07 13:00:00,44.0,44.03,43.99,44.01,31698.0,44.0,44.03,43.99,44.01,31698.0
2017-03-07 13:30:00,44.02,44.03,43.98,44.0,27007.0,44.02,44.03,43.98,44.0,27007.0
2017-03-07 14:00:00,44.0,44.07,44.0,44.02,49184.0,44.0,44.07,44.0,44.02,49184.0
2017-03-07 14:30:00,44.03,44.1,44.02,44.09,20074.0,44.03,44.1,44.02,44.09,20074.0
2017-03-07 15:00:00,44.09,44.17,44.04,44.05,44620.0,44.09,44.17,44.04,44.05,44620.0
2017-03-07 15:30:00,44.06,44.07,43.93,44.07,192110.0,44.06,44.07,43.93,44.07,192110.0
2017-03-08 09:30:00,44.16,44.43,44.02,44.11,53767.0,44.16,44.43,44.02,44.11,53767.0
2017-03-08 10:00:00,44.06,44.11,43.97,44.07,43768.0,44.06,44.11,43.97,44.07,43768.0
2017-03-08 10:30:00,44.06,44.1,43.98,44.06,34732.0,44.06,44.1,43.98,44.06,34732.0
2017-03-08 11:00:00,44.07,44.11,44.02,44.07,31552.0,44.07,44.11,44.02,44.07,31552.0
2017-03-08 11:30:00,44.06,44.06,43.94,44.02,49672.0,44.06,44.06,43.94,44.02,49672.0
2017-03-08 12:00:00,44.0,44.12,44.0,44.06,58796.0,44.0,44.12,44.0,44.06,58796.0
2017-03-08 12:30:00,44.06,44.09,44.04,44.09,17085.0,44.06,44.09,44.04,44.09,17085.0
2017-03-08 13:00:00,44.08,44.3,44.08,44.22,34423.0,44.08,44.3,44.08,44.22,34423.0
2017-03-08 13:30:00,44.23,44.24,44.16,44.23,36201.0,44.23,44.24,44.16,44.23,36201.0
2017-03-08 14:00:00,44.22,44.24,44.05,44.06,28863.0,44.22,44.24,44.05,44.06,28863.0
2017-03-08 14:30:00,44.07,44.14,44.04,44.13,29864.0,44.07,44.14,44.04,44.13,29864.0
2017-03-08 15:00:00,44.12,44.31,44.12,44.28,119675.0,44.12,44.31,44.12,44.28,119675.0
2017-03-08 15:30:00,44.27,44.3,44.11,44.25,202573.0,44.27,44.3,44.11,44.25,202573.0
2017-03-09 09:30:00,44.14,44.34,44.02,44.21,48119.0,44.14,44.34,44.02,44.21,48119.0
2017-03-09 10:00:00,44.22,44.36,44.16,44.25,47512.0,44.22,44.36,44.16,44.25,47512.0
2017-03-09 10:30:00,44.25,44.32,44.2,44.27,36662.0,44.25,44.32,44.2,44.27,36662.0
2017-03-09 11:00:00,44.27,44.31,44.22,44.28,65792.0,44.27,44.31,44.22,44.28,65792.0
2017-03-09 11:30:00,44.27,44.37,44.26,44.3,43083.0,44.27,44.37,44.26,44.3,43083.0
2017-03-09 12:00:00,44.29,44.43,44.28,44.43,49383.0,44.29,44.43,44.28,44.43,49383.0
2017-03-09 12:30:00,44.41,44.42,44.33,44.42,59230.0,44.41,44.42,44.33,44.42,59230.0
2017-03-09 13:00:00,44.43,44.43,44.34,44.38,28648.0,44.43,44.43,44.34,44.38,28648.0
2017-03-09 13:30:00,44.36,44.4,44.21,44.21,79649.0,44.36,44.4,44.21,44.21,79649.0
2017-03-09 14:00:00,44.22,44.28,44.03,44.23,167289.0,44.22,44.28,44.03,44.23,167289.0
2017-03-09 14:30:00,44.22,44.33,44.16,44.33,62545.0,44.22,44.33,44.16,44.33,62545.0
2017-03-09 15:00:00,44.35,44.69,44.31,44.62,120947.0,44.35,44.69,44.31,44.62,120947.0
2017-03-09 15:30:00,44.62,44.76,44.61,44.75,261773.0,44.62,44.76,44.61,44.75,261773.0
2017-03-10 09:30:00,44.97,45.0,44.51,44.82,90281.0,44.97,45.0,44.51,44.82,90281.0
2017-03-10 10:00:00,44.84,45.13,44.77,45.05,140000.0,44.84,45.13,44.77,45.05,140000.0
2017-03-10 10:30:00,45.07,45.12,44.86,44.95,93928.0,45.07,45.12,44.86,44.95,93928.0
2017-03-10 11:00:00,44.94,45.19,44.88,45.19,78310.0,44.94,45.19,44.88,45.19,78310.0
2017-03-10 11:30:00,45.21,45.37,45.15,45.35,69861.0,45.21,45.37,45.15,45.35,69861.0
2017-03-10 12:00:00,45.34,45.34,45.06,45.24,56142.0,45.34,45.34,45.06,45.24,56142.0
2017-03-10 12:30:00,45.25,45.31,45.21,45.27,51806.0,45.25,45.31,45.21,45.27,51806.0
2017-03-10 13:00:00,45.26,45.37,45.23,45.29,93447.0,45.26,45.37,45.23,45.29,93447.0
2017-03-10 13:30:00,45.31,45.33,45.17,45.31,63574.0,45.31,45.33,45.17,45.31,63574.0
2017-03-10 14:00:00,45.32,45.32,45.13,45.16,37029.0,45.32,45.32,45.13,45.16,37029.0
2017-03-10 14:30:00,45.15,45.17,45.03,45.07,25921.0,45.15,45.17,45.03,45.07,25921.0
2017-03-10 15:00:00,45.06,45.19,44.98,45.19,60090.0,45.06,45.19,44.98,45.19,60090.0
2017-03-10 15:30:00,45.18,45.21,45.0,45.14,201805.0,45.18,45.21,45.0,45.14,201805.0
2017-03-13 09:30:00,45.15,45.45,45.1,45.23,72899.0,45.15,45.45,45.1,45.23,72899.0
2017-03-13 10:00:00,45.22,45.77,45.22,45.74,55790.0,45.22,45.77,45.22,45.74,55790.0
2017-03-13 10:30:00,45.75,46.19,45.73,46.09,154175.0,45.75,46.19,45.73,46.09,154175.0
2017-03-13 11:00:00,46.09,46.13,45.96,46.0,76795.0,46.09,46.13,45.96,46.0,76795.0
2017-03-13 11:30:00,46.0,46.07,45.95,46.04,87042.0,46.0,46.07,45.95,46.04,87042.0
2017-03-13 12:00:00,46.04,46.18,45.98,46.15,87562.0,46.04,46.18,45.98,46.15,87562.0
2017-03-13 12:30:00,46.16,46.33,46.11,46.27,89073.0,46.16,46.33,46.11,46.27,89073.0
2017-03-13 13:00:00,46.26,46.28,46.14,46.28,78623.0,46.26,46.28,46.14,46.28,78623.0
2017-03-13 13:30:00,46.27,46.27,46.19,46.2,43435.0,46.27,46.27,46.19,46.2,43435.0
2017-03-13 14:00:00,46.2,46.34,46.2,46.33,64394.0,46.2,46.34,46.2,46.33,64394.0
2017-03-13 14:30:00,46.34,46.54,46.33,46.54,121133.0,46.34,46.54,46.33,46.54,121133.0
2017-03-13 15:00:00,46.52,46.59,46.49,46.57,117064.0,46.52,46.59,46.49,46.57,117064.0
2017-03-13 15:30:00,46.58,46.78,46.55,46.76,283934.0,46.58,46.78,46.55,46.76,283934.0
2017-03-14 09:30:00,46.62,46.62,46.05,46.23,162809.0,46.62,46.62,46.05,46.23,162809.0
2017-03-14 10:00:00,46.23,46.32,46.09,46.23,103482.0,46.23,46.32,46.09,46.23,103482.0
2017-03-14 10:30:00,46.23,46.28,46.0,46.05,76295.0,46.23,46.28,46.0,46.05,76295.0
2017-03-14 11:00:00,46.07,46.14,45.93,46.11,74037.0,46.07,46.14,45.93,46.11,74037.0
2017-03-14 11:30:00,46.11,46.12,46.01,46.05,62241.0,46.11,46.12,46.01,46.05,62241.0
2017-03-14 12:00:00,46.06,46.12,46.03,46.1,58657.0,46.06,46.12,46.03,46.1,58657.0
2017-03-14 12:30:00,46.1,46.19,46.04,46.04,73259.0,46.1,46.19,46.04,46.04,73259.0
2017-03-14 13:00:00,46.06,46.1,46.01,46.08,35064.0,46.06,46.1,46.01,46.08,35064.0
2017-03-14 13:30:00,46.09,46.11,46.05,46.09,39878.0,46.09,46.11,46.05,46.09,39878.0
2017-03-14 14:00:00,46.09,46.12,45.96,46.02,46936.0,46.09,46.12,45.96,46.02,46936.0
2017-03-14 14:30:00,46.01,46.07,45.95,45.98,54716.0,46.01,46.07,45.95,45.98,54716.0
2017-03-14 15:00:00,45.98,46.09,45.97,46.09,48940.0,45.98,46.09,45.97,46.09,48940.0
2017-03-14 15:30:00,46.09,46.17,46.04,46.1,165398.0,46.09,46.17,46.04,46.1,165398.0
2017-03-15 09:30:00,46.3,46.3,45.95,46.08,63717.0,46.3,46.3,45.95,46.08,63717.0
2017-03-15 10:00:00,46.1,46.17,45.91,46.16,41123.0,46.1,46.17,45.91,46.16,41123.0
2017-03-15 10:30:00,46.16,46.41,46.07,46.4,50587.0,46.16,46.41,46.07,46.4,50587.0
2017-03-15 11:00:00,46.39,46.69,46.38,46.65,78870.0,46.39,46.69,46.38,46.65,78870.0
2017-03-15 11:30:00,46.65,46.74,46.63,46.72,58950.0,46.65,46.74,46.63,46.72,58950.0
2017-03-15 12:00:00,46.72,46.79,46.7,46.77,48592.0,46.72,46.79,46.7,46.77,48592.0
2017-03-15 12:30:00,46.75,46.88,46.75,46.83,32439.0,46.75,46.88,46.75,46.83,32439.0
2017-03-15 13:00:00,46.83,46.83,46.7,46.76,51373.0,46.83,46.83,46.7,46.76,51373.0
2017-03-15 13:30:00,46.76,46.8,46.72,46.8,38147.0,46.76,46.8,46.72,46.8,38147.0
2017-03-15 14:00:00,46.82,46.99,46.8,46.98,79224.0,46.82,46.99,46.8,46.98,79224.0
2017-03-15 14:30:00,46.98,47.24,46.97,47.17,152532.0,46.98,47.24,46.97,47.17,152532.0
2017-03-15 15:00:00,47.18,47.51,47.12,47.45,143770.0,47.18,47.51,47.12,47.45,143770.0
2017-03-15 15:30:00,47.44,47.89,47.43,47.88,591683.0,47.44,47.89,47.43,47.88,591683.0
2017-03-16 09:30:00,47.92,48.82,47.89,48.82,361699.0,47.92,48.82,47.89,48.82,361699.0
2017-03-16 10:00:00,48.83,49.42,48.83,49.03,584732.0,48.83,49.42,48.83,49.03,584732.0
2017-03-16 10:30:00,49.0,49.07,48.64,49.0,244876.0,49.0,49.07,48.64,49.0,244876.0
2017-03-16 11:00:00,49.0,49.3,48.9,49.17,296447.0,49.0,49.3,48.9,49.17,296447.0
2017-03-16 11:30:00,49.17,49.19,48.76,49.05,215451.0,49.17,49.19,48.76,49.05,215451.0
2017-03-16 12:00:00,49.07,49.08,48.91,49.05,74848.0,49.07,49.08,48.91,49.05,74848.0
2017-03-16 12:30:00,49.06,49.11,48.94,49.07,92846.0,49.06,49.11,48.94,49.07,92846.0
2017-03-16 13:00:00,49.06,49.07,48.91,49.0,124880.0,49.06,49.07,48.91,49.0,124880.0
2017-03-16 13:30:00,49.0,49.04,48.92,49.02,106791.0,49.0,49.04,48.92,49.02,106791.0
2017-03-16 14:00:00,49.0,49.05,48.94,49.02,80796.0,49.0,49.05,48.94,49.02,80796.0
2017-03-16 14:30:00,49.01,49.08,48.98,49.06,95071.0,49.01,49.08,48.98,49.06,95071.0
2017-03-16 15:00:00,49.06,49.13,49.0,49.08,132208.0,49.06,49.13,49.0,49.08,132208.0
2017-03-16 15:30:00,49.07,49.09,48.96,49.05,261849.0,49.07,49.09,48.96,49.05,261849.0
2017-03-17 09:30:00,49.27,49.35,48.77,48.95,93053.0,49.27,49.35,48.77,48.95,93053.0
2017-03-17 10:00:00,48.95,49.15,48.86,49.14,63052.0,48.95,49.15,48.86,49.14,63052.0
2017-03-17 10:30:00,49.1,49.26,49.0,49.18,66795.0,49.1,49.26,49.0,49.18,66795.0
2017-03-17 11:00:00,49.18,49.44,49.08,49.43,98449.0,49.18,49.44,49.08,49.43,98449.0
2017-03-17 11:30:00,49.42,49.53,49.29,49.32,79163.0,49.42,49.53,49.29,49.32,79163.0
2017-03-17 12:00:00,49.33,49.63,49.33,49.51,55699.0,49.33,49.63,49.33,49.51,55699.0
2017-03-17 12:30:00,49.5,49.65,49.45,49.58,56510.0,49.5,49.65,49.45,49.58,56510.0
2017-03-17 13:00:00,49.57,49.75,49.53,49.66,73308.0,49.57,49.75,49.53,49.66,73308.0
2017-03-17 13:30:00,49.65,49.71,49.6,49.68,54850.0,49.65,49.71,49.6,49.68,54850.0
2017-03-17 14:00:00,49.67,49.68,49.6,49.64,42169.0,49.67,49.68,49.6,49.64,42169.0
2017-03-17 14:30:00,49.64,49.7,49.59,49.59,83453.0,49.64,49.7,49.59,49.59,83453.0
2017-03-17 15:00:00,49.59,49.73,49.57,49.7,115196.0,49.59,49.73,49.57,49.7,115196.0
2017-03-17 15:30:00,49.69,49.83,49.69,49.79,314906.0,49.69,49.83,49.69,49.79,314906.0
2017-03-20 09:30:00,49.68,50.14,49.31,49.97,276720.0,49.68,50.14,49.31,49.97,276720.0
2017-03-20 10:00:00,49.97,50.75,49.87,50.63,273867.0,49.97,50.75,49.87,50.63,273867.0
2017-03-20 10:30:00,50.61,50.64,50.06,50.28,203029.0,50.61,50.64,50.06,50.28,203029.0
2017-03-20 11:00:00,50.28,50.37,49.88,50.01,119637.0,50.28,50.37,49.88,50.01,119637.0
2017-03-20 11:30:00,50.01,50.06,49.94,49.99,108224.0,50.01,50.06,49.94,49.99,108224.0
2017-03-20 12:00:00,49.99,50.01,49.91,49.97,115942.0,49.99,50.01,49.91,49.97,115942.0
2017-03-20 12:30:00,49.97,49.97,49.79,49.91,141326.0,49.97,49.97,49.79,49.91,141326.0
2017-03-20 13:00:00,49.91,49.91,49.61,49.63,63622.0,49.91,49.91,49.61,49.63,63622.0
2017-03-20 13:30:00,49.65,49.77,49.55,49.59,71839.0,49.65,49.77,49.55,49.59,71839.0
2017-03-20 14:00:00,49.59,49.77,49.59,49.68,53562.0,49.59,49.77,49.59,49.68,53562.0
2017-03-20 14:30:00,49.68,49.7,49.55,49.65,78215.0,49.68,49.7,49.55,49.65,78215.0
2017-03-20 15:00:00,49.65,49.82,49.6,49.74,62507.0,49.65,49.82,49.6,49.74,62507.0
2017-03-20 15:30:00,49.73,49.9,49.73,49.86,166769.0,49.73,49.9,49.73,49.86,166769.0
2017-03-21 09:30:00,50.24,50.24,49.65,49.68,69978.0,50.24,50.24,49.65,49.68,69978.0
2017-03-21 10:00:00,49.67,49.77,49.48,49.49,77456.0,49.67,49.77,49.48,49.49,77456.0
2017-03-21 10:30:00,49.51,49.55,48.94,49.03,176406.0,49.51,49.55,48.94,49.03,176406.0
2017-03-21 11:00:00,49.05,49.08,48.48,48.52,183652.0,49.05,49.08,48.48,48.52,183652.0
2017-03-21 11:30:00,48.54,48.84,48.32,48.79,123605.0,48.54,48.84,48.32,48.79,123605.0
2017-03-21 12:00:00,48.78,48.83,48.51,48.66,49897.0,48.78,48.83,48.51,48.66,49897.0
2017-03-21 12:30:00,48.66,48.66,48.43,48.51,80768.0,48.66,48.66,48.43,48.51,80768.0
2017-03-21 13:00:00,48.51,48.61,48.35,48.58,61135.0,48.51,48.61,48.35,48.58,61135.0
2017-03-21 13:30:00,48.59,48.59,48.44,48.49,54760.0,48.59,48.59,48.44,48.49,54760.0
2017-03-21 14:00:00,48.5,48.87,48.49,48.8,97832.0,48.5,48.87,48.49,48.8,97832.0
2017-03-21 14:30:00,48.79,48.89,48.63,48.81,81602.0,48.79,48.89,48.63,48.81,81602.0
2017-03-21 15:00:00,48.8,48.81,48.62,48.66,138105.0,48.8,48.81,48.62,48.66,138105.0
2017-03-21 15:30:00,48.66,48.68,48.51,48.61,420063.0,48.66,48.68,48.51,48.61,420063.0
2017-03-22 09:30:00,48.29,48.97,47.58,48.39,129652.0,48.29,48.97,47.58,48.39,129652.0
2017-03-22 10:00:00,48.4,48.55,48.12,48.17,165928.0,48.4,48.55,48.12,48.17,165928.0
2017-03-22 10:30:00,48.21,48.56,48.19,48.35,85179.0,48.21,48.56,48.19,48.35,85179.0
2017-03-22 11:00:00,48.34,48.38,48.03,48.37,111283.0,48.34,48.38,48.03,48.37,111283.0
2017-03-22 11:30:00,48.36,48.57,48.35,48.53,58550.0,48.36,48.57,48.35,48.53,58550.0
2017-03-22 12:00:00,48.53,48.67,48.4,48.42,51708.0,48.53,48.67,48.4,48.42,51708.0
2017-03-22 12:30:00,48.42,48.5,48.4,48.47,37749.0,48.42,48.5,48.4,48.47,37749.0
2017-03-22 13:00:00,48.47,48.56,48.35,48.51,53449.0,48.47,48.56,48.35,48.51,53449.0
2017-03-22 13:30:00,48.52,48.55,48.35,48.37,124622.0,48.52,48.55,48.35,48.37,124622.0
2017-03-22 14:00:00,48.38,48.58,48.38,48.53,37406.0,48.38,48.58,48.38,48.53,37406.0
2017-03-22 14:30:00,48.53,48.75,48.53,48.74,26814.0,48.53,48.75,48.53,48.74,26814.0
2017-03-22 15:00:00,48.76,48.86,48.6,48.84,52227.0,48.76,48.86,48.6,48.84,52227.0
2017-03-22 15:30:00,48.85,48.95,48.68,48.92,221066.0,48.85,48.95,48.68,48.92,221066.0
2017-03-23 09:30:00,49.52,49.57,49.01,49.17,130548.0,49.52,49.57,49.01,49.17,130548.0
2017-03-23 10:00:00,49.13,49.44,48.98,49.4,62248.0,49.13,49.44,48.98,49.4,62248.0
2017-03-23 10:30:00,49.41,49.85,49.39,49.73,175935.0,49.41,49.85,49.39,49.73,175935.0
2017-03-23 11:00:00,49.71,49.93,49.53,49.7,141164.0,49.71,49.93,49.53,49.7,141164.0
2017-03-23 11:30:00,49.71,49.9,49.65,49.74,56236.0,49.71,49.9,49.65,49.74,56236.0
2017-03-23 12:00:00,49.73,49.74,49.57,49.71,33014.0,49.73,49.74,49.57,49.71,33014.0
2017-03-23 12:30:00,49.71,49.99,49.67,49.9,64827.0,49.71,49.99,49.67,49.9,64827.0
2017-03-23 13:00:00,49.9,49.9,49.69,49.76,61597.0,49.9,49.9,49.69,49.76,61597.0
2017-03-23 13:30:00,49.73,50.08,49.72,50.06,61673.0,49.73,50.08,49.72,50.06,61673.0
2017-03-23 14:00:00,50.07,50.25,49.96,50.0,234830.0,50.07,50.25,49.96,50.0,234830.0
2017-03-23 14:30:00,50.0,50.12,50.0,50.02,80496.0,50.0,50.12,50.0,50.02,80496.0
2017-03-23 15:00:00,50.01,50.05,49.88,49.88,90211.0,50.01,50.05,49.88,49.88,90211.0
2017-03-23 15:30:00,49.89,49.92,49.61,49.71,504774.0,49.89,49.92,49.61,49.71,504774.0
2017-03-24 09:30:00,50.29,50.75,50.04,50.33,131912.0,50.29,50.75,50.04,50.33,131912.0
2017-03-24 10:00:00,50.35,50.36,50.0,50.11,83345.0,50.35,50.36,50.0,50.11,83345.0
2017-03-24 10:30:00,50.12,50.12,49.73,49.73,320914.0,50.12,50.12,49.73,49.73,320914.0
2017-03-24 11:00:00,49.76,49.97,49.67,49.8,97204.0,49.76,49.97,49.67,49.8,97204.0
2017-03-24 11:30:00,49.8,49.96,49.66,49.94,410485.0,49.8,49.96,49.66,49.94,410485.0
2017-03-24 12:00:00,49.94,50.03,49.56,49.63,130414.0,49.94,50.03,49.56,49.63,130414.0
2017-03-24 12:30:00,49.65,49.72,49.52,49.52,45520.0,49.65,49.72,49.52,49.52,45520.0
2017-03-24 13:00:00,49.52,49.56,49.39,49.43,57386.0,49.52,49.56,49.39,49.43,57386.0
2017-03-24 13:30:00,49.43,49.44,49.26,49.27,89264.0,49.43,49.44,49.26,49.27,89264.0
2017-03-24 14:00:00,49.28,49.49,49.22,49.33,113723.0,49.28,49.49,49.22,49.33,113723.0
2017-03-24 14:30:00,49.33,49.44,49.2,49.4,121968.0,49.33,49.44,49.2,49.4,121968.0
2017-03-24 15:00:00,49.39,49.41,49.24,49.3,179387.0,49.39,49.41,49.24,49.3,179387.0
2017-03-24 15:30:00,49.3,49.78,49.28,49.58,321405.0,49.3,49.78,49.28,49.58,321405.0
2017-03-27 09:30:00,49.02,49.15,48.56,48.95,142504.0,49.02,49.15,48.56,48.95,142504.0
2017-03-27 10:00:00,48.92,49.53,48.77,49.51,157703.0,48.92,49.53,48.77,49.51,157703.0
2017-03-27 10:30:00,49.5,49.94,49.45,49.86,131589.0,49.5,49.94,49.45,49.86,131589.0
2017-03-27 11:00:00,49.87,49.88,49.5,49.64,82244.0,49.87,49.88,49.5,49.64,82244.0
2017-03-27 11:30:00,49.67,49.9,49.67,49.83,130830.0,49.67,49.9,49.67,49.83,130830.0
2017-03-27 12:00:00,49.84,50.19,49.82,50.19,57071.0,49.84,50.19,49.82,50.19,57071.0
2017-03-27 12:30:00,50.16,50.4,50.11,50.34,42954.0,50.16,50.4,50.11,50.34,42954.0
2017-03-27 13:00:00,50.33,50.75,50.32,50.64,122821.0,50.33,50.75,50.32,50.64,122821.0
2017-03-27 13:30:00,50.66,50.73,50.49,50.59,197331.0,50.66,50.73,50.49,50.59,197331.0
2017-03-27 14:00:00,50.61,51.35,50.59,50.86,463612.0,50.61,51.35,50.59,50.86,463612.0
2017-03-27 14:30:00,50.86,50.86,50.53,50.68,187405.0,50.86,50.86,50.53,50.68,187405.0
2017-03-27 15:00:00,50.68,50.85,50.64,50.74,133595.0,50.68,50.85,50.64,50.74,133595.0
2017-03-27 15:30:00,50.73,51.03,50.72,50.95,304069.0,50.73,51.03,50.72,50.95,304069.0
2017-03-28 09:30:00,51.01,51.48,50.13,50.14,157787.0,51.01,51.48,50.13,50.14,157787.0
2017-03-28 10:00:00,50.2,50.61,50.15,50.42,163060.0,50.2,50.61,50.15,50.42,163060.0
2017-03-28 10:30:00,50.4,50.42,50.13,50.3,90143.0,50.4,50.42,50.13,50.3,90143.0
2017-03-28 11:00:00,50.31,50.54,50.26,50.31,48335.0,50.31,50.54,50.26,50.31,48335.0
2017-03-28 11:30:00,50.3,50.39,50.21,50.37,48933.0,50.3,50.39,50.21,50.37,48933.0
2017-03-28 12:00:00,50.36,50.5,50.25,50.35,60343.0,50.36,50.5,50.25,50.35,60343.0
2017-03-28 12:30:00,50.36,50.65,50.34,50.64,31153.0,50.36,50.65,50.34,50.64,31153.0
2017-03-28 13:00:00,50.65,50.9,50.57,50.87,48086.0,50.65,50.9,50.57,50.87,48086.0
2017-03-28 13:30:00,50.86,50.95,50.76,50.94,53614.0,50.86,50.95,50.76,50.94,53614.0
2017-03-28 14:00:00,50.95,51.15,50.93,50.99,104047.0,50.95,51.15,50.93,50.99,104047.0
2017-03-28 14:30:00,50.99,51.15,50.9,51.08,47821.0,50.99,51.15,50.9,51.08,47821.0
2017-03-28 15:00:00,51.07,51.08,50.9,50.98,88672.0,51.07,51.08,50.9,50.98,88672.0
2017-03-28 15:30:00,50.99,51.33,50.98,51.12,363153.0,50.99,51.33,50.98,51.12,363153.0
2017-03-29 09:30:00,51.2,51.2,50.84,51.08,75553.0,51.2,51.2,50.84,51.08,75553.0
2017-03-29 10:00:00,51.1,51.1,50.88,50.89,48007.0,51.1,51.1,50.88,50.89,48007.0
2017-03-29 10:30:00,50.89,51.02,50.87,50.96,41394.0,50.89,51.02,50.87,50.96,41394.0
2017-03-29 11:00:00,50.96,50.96,50.71,50.84,65506.0,50.96,50.96,50.71,50.84,65506.0
2017-03-29 11:30:00,50.84,50.84,50.55,50.65,195013.0,50.84,50.84,50.55,50.65,195013.0
2017-03-29 12:00:00,50.65,50.82,50.65,50.81,37062.0,50.65,50.82,50.65,50.81,37062.0
2017-03-29 12:30:00,50.83,50.88,50.76,50.84,25375.0,50.83,50.88,50.76,50.84,25375.0
2017-03-29 13:00:00,50.86,51.03,50.86,51.02,20575.0,50.86,51.03,50.86,51.02,20575.0
2017-03-29 13:30:00,51.01,51.04,50.98,51.02,22833.0,51.01,51.04,50.98,51.02,22833.0
2017-03-29 14:00:00,51.02,51.08,50.96,51.06,35621.0,51.02,51.08,50.96,51.06,35621.0
2017-03-29 14:30:00,51.05,51.06,50.97,50.98,38742.0,51.05,51.06,50.97,50.98,38742.0
2017-03-29 15:00:00,50.98,51.02,50.97,50.99,46050.0,50.98,51.02,50.97,50.99,46050.0
2017-03-29 15:30:00,50.99,51.01,50.93,50.95,232211.0,50.99,51.01,50.93,50.95,232211.0
2017-03-30 09:30:00,51.23,51.4,51.07,51.08,106202.0,51.23,51.4,51.07,51.08,106202.0
2017-03-30 10:00:00,51.06,51.39,51.02,51.32,154828.0,51.06,51.39,51.02,51.32,154828.0
2017-03-30 10:30:00,51.3,51.4,51.17,51.25,54848.0,51.3,51.4,51.17,51.25,54848.0
2017-03-30 11:00:00,51.25,51.27,51.16,51.17,46355.0,51.25,51.27,51.16,51.17,46355.0
2017-03-30 11:30:00,51.16,51.18,51.03,51.04,36625.0,51.16,51.18,51.03,51.04,36625.0
2017-03-30 12:00:00,51.07,51.18,50.97,51.11,46546.0,51.07,51.18,50.97,51.11,46546.0
2017-03-30 12:30:00,51.13,51.28,51.1,51.18,37056.0,51.13,51.28,51.1,51.18,37056.0
2017-03-30 13:00:00,51.17,51.2,51.1,51.11,25179.0,51.17,51.2,51.1,51.11,25179.0
2017-03-30 13:30:00,51.11,51.18,51.1,51.13,26097.0,51.11,51.18,51.1,51.13,26097.0
2017-03-30 14:00:00,51.13,51.16,51.01,51.05,43229.0,51.13,51.16,51.01,51.05,43229.0
2017-03-30 14:30:00,51.03,51.03,50.77,50.8,93231.0,51.03,51.03,50.77,50.8,93231.0
2017-03-30 15:00:00,50.8,50.92,50.75,50.87,91528.0,50.8,50.92,50.75,50.87,91528.0
2017-03-30 15:30:00,50.87,50.93,50.78,50.85,165661.0,50.87,50.93,50.78,50.85,165661.0
2017-03-31 09:30:00,50.89,51.18,50.73,51.06,44175.0,50.89,51.18,50.73,51.06,44175.0
2017-03-31 10:00:00,51.11,51.24,50.99,51.04,43973.0,51.11,51.24,50.99,51.04,43973.0
2017-03-31 10:30:00,51.09,51.22,51.07,51.15,24493.0,51.09,51.22,51.07,51.15,24493.0
2017-03-31 11:00:00,51.16,51.31,51.09,51.22,37067.0,51.16,51.31,51.09,51.22,37067.0
2017-03-31 11:30:00,51.24,51.58,51.21,51.53,60215.0,51.24,51.58,51.21,51.53,60215.0
2017-03-31 12:00:00,51.55,51.67,51.49,51.54,49627.0,51.55,51.67,51.49,51.54,49627.0
2017-03-31 12:30:00,51.54,51.55,51.44,51.51,22738.0,51.54,51.55,51.44,51.51,22738.0
2017-03-31 13:00:00,51.5,51.5,51.31,51.34,33496.0,51.5,51.5,51.31,51.34,33496.0
2017-03-31 13:30:00,51.34,51.55,51.34,51.48,22038.0,51.34,51.55,51.34,51.48,22038.0
2017-03-31 14:00:00,51.49,51.52,51.31,51.36,43292.0,51.49,51.52,51.31,51.36,43292.0
2017-03-31 14:30:00,51.36,51.38,51.13,51.15,48794.0,51.36,51.38,51.13,51.15,48794.0
2017-03-31 15:00:00,51.16,51.35,51.16,51.35,66184.0,51.16,51.35,51.16,51.35,66184.0
2017-03-31 15:30:00,51.34,51.43,51.26,51.29,173283.0,51.34,51.43,51.26,51.29,173283.0
2017-04-03 09:30:00,51.3,51.9,51.3,51.36,85955.0,51.3,51.9,51.3,51.36,85955.0
2017-04-03 10:00:00,51.35,51.48,51.15,51.39,79331.0,51.35,51.48,51.15,51.39,79331.0
2017-04-03 10:30:00,51.38,51.39,51.2,51.21,52720.0,51.38,51.39,51.2,51.21,52720.0
2017-04-03 11:00:00,51.23,51.52,51.22,51.29,103593.0,51.23,51.52,51.22,51.29,103593.0
2017-04-03 11:30:00,51.3,51.4,51.24,51.36,97366.0,51.3,51.4,51.24,51.36,97366.0
2017-04-03 12:00:00,51.35,51.58,51.3,51.58,93104.0,51.35,51.58,51.3,51.58,93104.0
2017-04-03 12:30:00,51.58,51.72,51.3,51.41,126819.0,51.58,51.72,51.3,51.41,126819.0
2017-04-03 13:00:00,51.41,51.44,51.32,51.37,24962.0,51.41,51.44,51.32,51.37,24962.0
2017-04-03 13:30:00,51.37,51.37,51.27,51.33,34346.0,51.37,51.37,51.27,51.33,34346.0
2017-04-03 14:00:00,51.34,51.36,51.19,51.33,48548.0,51.34,51.36,51.19,51.33,48548.0
2017-04-03 14:30:00,51.33,51.38,51.28,51.29,49710.0,51.33,51.38,51.28,51.29,49710.0
2017-04-03 15:00:00,51.31,51.46,51.24,51.46,66956.0,51.31,51.46,51.24,51.46,66956.0
2017-04-03 15:30:00,51.46,51.54,51.32,51.34,168519.0,51.46,51.54,51.32,51.34,168519.0
2017-04-04 09:30:00,51.11,51.71,51.1,51.6,57121.0,51.11,51.71,51.1,51.6,57121.0
2017-04-04 10:00:00,51.62,51.66,51.01,51.02,57336.0,51.62,51.66,51.01,51.02,57336.0
2017-04-04 10:30:00,51.02,51.21,50.89,51.08,93871.0,51.02,51.21,50.89,51.08,93871.0
2017-04-04 11:00:00,51.08,51.11,50.91,51.05,37814.0,51.08,51.11,50.91,51.05,37814.0
2017-04-04 11:30:00,51.03,51.13,50.94,51.13,29812.0,51.03,51.13,50.94,51.13,29812.0
2017-04-04 12:00:00,51.15,51.15,50.96,51.02,54923.0,51.15,51.15,50.96,51.02,54923.0
2017-04-04 12:30:00,51.03,51.17,51.0,51.09,23860.0,51.03,51.17,51.0,51.09,23860.0
2017-04-04 13:00:00,51.08,51.11,51.03,51.07,18347.0,51.08,51.11,51.03,51.07,18347.0
2017-04-04 13:30:00,51.06,51.08,50.99,51.01,11170.0,51.06,51.08,50.99,51.01,11170.0
2017-04-04 14:00:00,51.0,51.06,50.99,51.0,29370.0,51.0,51.06,50.99,51.0,29370.0
2017-04-04 14:30:00,51.0,51.05,50.92,50.92,69562.0,51.0,51.05,50.92,50.92,69562.0
2017-04-04 15:00:00,50.92,50.97,50.9,50.91,57560.0,50.92,50.97,50.9,50.91,57560.0
2017-04-04 15:30:00,50.92,51.01,50.91,50.98,163613.0,50.92,51.01,50.91,50.98,163613.0
2017-04-05 09:30:00,51.02,51.59,51.02,51.3,41651.0,51.02,51.59,51.02,51.3,41651.0
2017-04-05 10:00:00,51.27,51.42,51.07,51.31,45799.0,51.27,51.42,51.07,51.31,45799.0
2017-04-05 10:30:00,51.3,51.54,51.18,51.34,60171.0,51.3,51.54,51.18,51.34,60171.0
2017-04-05 11:00:00,51.35,51.45,51.28,51.32,42145.0,51.35,51.45,51.28,51.32,42145.0
2017-04-05 11:30:00,51.3,51.49,51.26,51.29,51662.0,51.3,51.49,51.26,51.29,51662.0
2017-04-05 12:00:00,51.31,51.56,51.22,51.5,62010.0,51.31,51.56,51.22,51.5,62010.0
2017-04-05 12:30:00,51.48,51.53,51.24,51.5,72130.0,51.48,51.53,51.24,51.5,72130.0
2017-04-05 13:00:00,51.48,51.52,51.4,51.45,32605.0,51.48,51.52,51.4,51.45,32605.0
2017-04-05 13:30:00,51.44,51.5,51.43,51.47,26239.0,51.44,51.5,51.43,51.47,26239.0
2017-04-05 14:00:00,51.47,51.47,51.35,51.38,39310.0,51.47,51.47,51.35,51.38,39310.0
2017-04-05 14:30:00,51.4,51.41,50.97,51.01,55926.0,51.4,51.41,50.97,51.01,55926.0
2017-04-05 15:00:00,51.0,51.2,50.56,50.6,155822.0,51.0,51.2,50.56,50.6,155822.0
2017-04-05 15:30:00,50.6,50.73,50.43,50.62,405582.0,50.6,50.73,50.43,50.62,405582.0
2017-04-06 09:30:00,50.7,50.75,49.9,49.96,118624.0,50.7,50.75,49.9,49.96,118624.0
2017-04-06 10:00:00,49.92,50.35,49.9,50.24,116890.0,49.92,50.35,49.9,50.24,116890.0
2017-04-06 10:30:00,50.33,50.4,50.05,50.27,107900.0,50.33,50.4,50.05,50.27,107900.0
2017-04-06 11:00:00,50.32,50.91,50.29,50.91,75837.0,50.32,50.91,50.29,50.91,75837.0
2017-04-06 11:30:00,50.9,50.91,50.74,50.85,41055.0,50.9,50.91,50.74,50.85,41055.0
2017-04-06 12:00:00,50.85,50.9,50.79,50.86,32789.0,50.85,50.9,50.79,50.86,32789.0
2017-04-06 12:30:00,50.87,50.92,50.71,50.76,25892.0,50.87,50.92,50.71,50.76,25892.0
2017-04-06 13:00:00,50.76,50.98,50.74,50.95,30696.0,50.76,50.98,50.74,50.95,30696.0
2017-04-06 13:30:00,50.97,51.0,50.85,50.93,30232.0,50.97,51.0,50.85,50.93,30232.0
2017-04-06 14:00:00,50.93,50.97,50.86,50.96,34275.0,50.93,50.97,50.86,50.96,34275.0
2017-04-06 14:30:00,50.95,51.1,50.92,50.93,50270.0,50.95,51.1,50.92,50.93,50270.0
2017-04-06 15:00:00,50.93,51.22,50.93,51.18,76621.0,50.93,51.22,50.93,51.18,76621.0
2017-04-06 15:30:00,51.18,51.24,51.06,51.22,178441.0,51.18,51.24,51.06,51.22,178441.0
2017-04-07 09:30:00,51.09,51.36,50.9,51.1,78990.0,51.09,51.36,50.9,51.1,78990.0
2017-04-07 10:00:00,51.1,51.36,51.04,51.34,41641.0,51.1,51.36,51.04,51.34,41641.0
2017-04-07 10:30:00,51.34,51.53,51.22,51.49,45427.0,51.34,51.53,51.22,51.49,45427.0
2017-04-07 11:00:00,51.48,51.69,51.4,51.68,90594.0,51.48,51.69,51.4,51.68,90594.0
2017-04-07 11:30:00,51.68,51.72,51.58,51.64,53802.0,51.68,51.72,51.58,51.64,53802.0
2017-04-07 12:00:00,51.67,51.67,51.52,51.65,46581.0,51.67,51.67,51.52,51.65,46581.0
2017-04-07 12:30:00,51.65,51.79,51.58,51.77,66850.0,51.65,51.79,51.58,51.77,66850.0
2017-04-07 13:00:00,51.77,51.78,51.5,51.59,88199.0,51.77,51.78,51.5,51.59,88199.0
2017-04-07 13:30:00,51.59,51.65,51.51,51.65,23302.0,51.59,51.65,51.51,51.65,23302.0
2017-04-07 14:00:00,51.66,51.76,51.62,51.62,45094.0,51.66,51.76,51.62,51.62,45094.0
2017-04-07 14:30:00,51.62,51.62,51.5,51.54,131302.0,51.62,51.62,51.5,51.54,131302.0
2017-04-07 15:00:00,51.55,51.6,51.52,51.52,65472.0,51.55,51.6,51.52,51.52,65472.0
2017-04-07 15:30:00,51.53,51.61,51.43,51.59,197840.0,51.53,51.61,51.43,51.59,197840.0
2017-04-10 09:30:00,51.63,51.95,51.41,51.43,65944.0,51.63,51.95,51.41,51.43,65944.0
2017-04-10 10:00:00,51.43,51.84,51.34,51.73,173033.0,51.43,51.84,51.34,51.73,173033.0
2017-04-10 10:30:00,51.7,51.84,51.56,51.63,69127.0,51.7,51.84,51.56,51.63,69127.0
2017-04-10 11:00:00,51.62,51.68,51.42,51.42,52754.0,51.62,51.68,51.42,51.42,52754.0
2017-04-10 11:30:00,51.42,51.42,51.2,51.2,71961.0,51.42,51.42,51.2,51.2,71961.0
2017-04-10 12:00:00,51.19,51.25,50.96,50.98,60828.0,51.19,51.25,50.96,50.98,60828.0
2017-04-10 12:30:00,50.99,51.24,50.96,51.24,59497.0,50.99,51.24,50.96,51.24,59497.0
2017-04-10 13:00:00,51.23,51.27,51.12,51.15,29250.0,51.23,51.27,51.12,51.15,29250.0
2017-04-10 13:30:00,51.15,51.28,51.13,51.27,30783.0,51.15,51.28,51.13,51.27,30783.0
2017-04-10 14:00:00,51.28,51.31,50.96,50.96,61588.0,51.28,51.31,50.96,50.96,61588.0
2017-04-10 14:30:00,50.95,51.0,50.91,50.92,65508.0,50.95,51.0,50.91,50.92,65508.0
2017-04-10 15:00:00,50.91,50.99,50.8,50.85,66132.0,50.91,50.99,50.8,50.85,66132.0
2017-04-10 15:30:00,50.85,50.9,50.71,50.79,167218.0,50.85,50.9,50.71,50.79,167218.0
2017-04-11 09:30:00,50.69,51.0,50.21,50.39,57563.0,50.69,51.0,50.21,50.39,57563.0
2017-04-11 10:00:00,50.42,50.57,50.35,50.51,41791.0,50.42,50.57,50.35,50.51,41791.0
2017-04-11 10:30:00,50.48,50.51,50.18,50.34,76696.0,50.48,50.51,50.18,50.34,76696.0
2017-04-11 11:00:00,50.36,50.47,50.29,50.34,53304.0,50.36,50.47,50.29,50.34,53304.0
2017-04-11 11:30:00,50.35,50.55,50.35,50.5,55406.0,50.35,50.55,50.35,50.5,55406.0
2017-04-11 12:00:00,50.51,50.66,50.42,50.6,45974.0,50.51,50.66,50.42,50.6,45974.0
2017-04-11 12:30:00,50.59,50.71,50.52,50.66,31176.0,50.59,50.71,50.52,50.66,31176.0
2017-04-11 13:00:00,50.66,50.73,50.63,50.66,20909.0,50.66,50.73,50.63,50.66,20909.0
2017-04-11 13:30:00,50.65,50.7,50.58,50.62,29621.0,50.65,50.7,50.58,50.62,29621.0
2017-04-11 14:00:00,50.63,50.82,50.63,50.73,34408.0,50.63,50.82,50.63,50.73,34408.0
2017-04-11 14:30:00,50.73,50.76,50.64,50.69,56401.0,50.73,50.76,50.64,50.69,56401.0
2017-04-11 15:00:00,50.69,50.7,50.52,50.65,78934.0,50.69,50.7,50.52,50.65,78934.0
2017-04-11 15:30:00,50.65,51.05,50.64,51.05,218316.0,50.65,51.05,50.64,51.05,218316.0
2017-04-12 09:30:00,51.13,51.46,50.96,50.99,31764.0,51.13,51.46,50.96,50.99,31764.0
2017-04-12 10:00:00,51.03,51.13,50.81,50.84,32189.0,51.03,51.13,50.81,50.84,32189.0
2017-04-12 10:30:00,50.82,50.94,50.66,50.68,50078.0,50.82,50.94,50.66,50.68,50078.0
2017-04-12 11:00:00,50.67,50.71,50.46,50.51,46982.0,50.67,50.71,50.46,50.51,46982.0
2017-04-12 11:30:00,50.52,50.52,50.36,50.39,46384.0,50.52,50.52,50.36,50.39,46384.0
2017-04-12 12:00:00,50.39,50.69,50.38,50.59,21615.0,50.39,50.69,50.38,50.59,21615.0
2017-04-12 12:30:00,50.59,50.6,50.49,50.52,18840.0,50.59,50.6,50.49,50.52,18840.0
2017-04-12 13:00:00,50.53,50.63,50.51,50.58,20138.0,50.53,50.63,50.51,50.58,20138.0
2017-04-12 13:30:00,50.57,50.76,50.54,50.76,27825.0,50.57,50.76,50.54,50.76,27825.0
2017-04-12 14:00:00,50.76,50.79,50.53,50.54,31488.0,50.76,50.79,50.53,50.54,31488.0
2017-04-12 14:30:00,50.54,50.62,50.42,50.49,31492.0,50.54,50.62,50.42,50.49,31492.0
2017-04-12 15:00:00,50.49,50.5,50.37,50.41,37565.0,50.49,50.5,50.37,50.41,37565.0
2017-04-12 15:30:00,50.42,50.53,50.41,50.48,89147.0,50.42,50.53,50.41,50.48,89147.0
2017-04-13 09:30:00,50.49,51.1,50.49,50.8,56895.0,50.49,51.1,50.49,50.8,56895.0
2017-04-13 10:00:00,50.8,51.15,50.76,50.78,83863.0,50.8,51.15,50.76,50.78,83863.0
2017-04-13 10:30:00,50.8,51.03,50.78,51.01,34235.0,50.8,51.03,50.78,51.01,34235.0
2017-04-13 11:00:00,51.0,51.09,50.92,50.97,37282.0,51.0,51.09,50.92,50.97,37282.0
2017-04-13 11:30:00,50.96,50.97,50.8,50.9,27787.0,50.96,50.97,50.8,50.9,27787.0
2017-04-13 12:00:00,50.87,50.9,50.74,50.86,20083.0,50.87,50.9,50.74,50.86,20083.0
2017-04-13 12:30:00,50.84,50.91,50.8,50.86,22031.0,50.84,50.91,50.8,50.86,22031.0
2017-04-13 13:00:00,50.85,50.91,50.73,50.75,77300.0,50.85,50.91,50.73,50.75,77300.0
2017-04-13 13:30:00,50.75,50.76,50.53,50.57,25527.0,50.75,50.76,50.53,50.57,25527.0
2017-04-13 14:00:00,50.57,50.64,50.55,50.61,29267.0,50.57,50.64,50.55,50.61,29267.0
2017-04-13 14:30:00,50.59,50.76,50.59,50.76,29863.0,50.59,50.76,50.59,50.76,29863.0
2017-04-13 15:00:00,50.77,50.78,50.65,50.74,22931.0,50.77,50.78,50.65,50.74,22931.0
2017-04-13 15:30:00,50.73,50.75,50.57,50.67,135158.0,50.73,50.75,50.57,50.67,135158.0
2017-04-17 09:30:00,50.58,50.74,50.41,50.57,59716.0,50.58,50.74,50.41,50.57,59716.0
2017-04-17 10:00:00,50.64,51.0,50.62,50.98,175771.0,50.64,51.0,50.62,50.98,175771.0
2017-04-17 10:30:00,50.97,51.08,50.83,51.05,45605.0,50.97,51.08,50.83,51.05,45605.0
2017-04-17 11:00:00,51.05,51.23,51.04,51.14,33461.0,51.05,51.23,51.04,51.14,33461.0
2017-04-17 11:30:00,51.15,51.23,51.04,51.04,33471.0,51.15,51.23,51.04,51.04,33471.0
2017-04-17 12:00:00,51.04,51.11,51.0,51.05,44764.0,51.04,51.11,51.0,51.05,44764.0
2017-04-17 12:30:00,51.03,51.11,50.92,50.99,22097.0,51.03,51.11,50.92,50.99,22097.0
2017-04-17 13:00:00,50.96,51.06,50.91,50.95,24031.0,50.96,51.06,50.91,50.95,24031.0
2017-04-17 13:30:00,50.95,50.98,50.9,50.92,24951.0,50.95,50.98,50.9,50.92,24951.0
2017-04-17 14:00:00,50.93,50.93,50.73,50.73,31074.0,50.93,50.93,50.73,50.73,31074.0
2017-04-17 14:30:00,50.73,50.82,50.71,50.71,39399.0,50.73,50.82,50.71,50.71,39399.0
2017-04-17 15:00:00,50.72,50.89,50.71,50.85,71301.0,50.72,50.89,50.71,50.85,71301.0
2017-04-17 15:30:00,50.85,50.88,50.74,50.8,177959.0,50.85,50.88,50.74,50.8,177959.0
2017-04-18 09:30:00,50.65,50.68,50.32,50.61,45933.0,50.65,50.68,50.32,50.61,45933.0
2017-04-18 10:00:00,50.6,50.6,50.21,50.33,52014.0,50.6,50.6,50.21,50.33,52014.0
2017-04-18 10:30:00,50.3,50.55,50.3,50.37,38996.0,50.3,50.55,50.3,50.37,38996.0
2017-04-18 11:00:00,50.38,50.52,50.3,50.36,44831.0,50.38,50.52,50.3,50.36,44831.0
2017-04-18 11:30:00,50.34,50.35,50.13,50.22,52491.0,50.34,50.35,50.13,50.22,52491.0
2017-04-18 12:00:00,50.21,50.23,50.09,50.18,26413.0,50.21,50.23,50.09,50.18,26413.0
2017-04-18 12:30:00,50.17,50.29,50.12,50.24,26738.0,50.17,50.29,50.12,50.24,26738.0
2017-04-18 13:00:00,50.24,50.35,50.22,50.35,22833.0,50.24,50.35,50.22,50.35,22833.0
2017-04-18 13:30:00,50.35,50.38,50.26,50.29,28518.0,50.35,50.38,50.26,50.29,28518.0
2017-04-18 14:00:00,50.3,50.4,50.2,50.26,63068.0,50.3,50.4,50.2,50.26,63068.0
2017-04-18 14:30:00,50.27,50.32,50.21,50.23,47960.0,50.27,50.32,50.21,50.23,47960.0
2017-04-18 15:00:00,50.22,50.37,50.15,50.34,71960.0,50.22,50.37,50.15,50.34,71960.0
2017-04-18 15:30:00,50.34,50.42,50.27,50.32,166487.0,50.34,50.42,50.27,50.32,166487.0
2017-04-19 09:30:00,50.57,51.4,50.43,51.06,76134.0,50.57,51.4,50.43,51.06,76134.0
2017-04-19 10:00:00,51.08,51.14,50.83,51.08,53763.0,51.08,51.14,50.83,51.08,53763.0
2017-04-19 10:30:00,51.07,51.34,51.05,51.22,33204.0,51.07,51.34,51.05,51.22,33204.0
2017-04-19 11:00:00,51.22,51.38,51.2,51.32,43609.0,51.22,51.38,51.2,51.32,43609.0
2017-04-19 11:30:00,51.33,51.42,51.17,51.17,42289.0,51.33,51.42,51.17,51.17,42289.0
2017-04-19 12:00:00,51.19,51.23,51.05,51.08,32992.0,51.19,51.23,51.05,51.08,32992.0
2017-04-19 12:30:00,51.08,51.16,51.0,51.15,38978.0,51.08,51.16,51.0,51.15,38978.0
2017-04-19 13:00:00,51.13,51.16,50.91,51.01,30867.0,51.13,51.16,50.91,51.01,30867.0
2017-04-19 13:30:00,51.03,51.14,50.99,51.1,20786.0,51.03,51.14,50.99,51.1,20786.0
2017-04-19 14:00:00,51.14,51.14,50.87,50.93,50333.0,51.14,51.14,50.87,50.93,50333.0
2017-04-19 14:30:00,50.94,51.08,50.91,51.0,51504.0,50.94,51.08,50.91,51.0,51504.0
2017-04-19 15:00:00,50.99,51.04,50.82,50.82,46421.0,50.99,51.04,50.82,50.82,46421.0
2017-04-19 15:30:00,50.82,51.04,50.72,51.0,158711.0,50.82,51.04,50.72,51.0,158711.0
2017-04-20 09:30:00,51.36,51.42,50.79,50.96,50847.0,51.36,51.42,50.79,50.96,50847.0
2017-04-20 10:00:00,50.99,51.09,50.81,50.88,27440.0,50.99,51.09,50.81,50.88,27440.0
2017-04-20 10:30:00,50.88,51.52,50.88,51.52,50436.0,50.88,51.52,50.88,51.52,50436.0
2017-04-20 11:00:00,51.5,51.52,51.42,51.51,43316.0,51.5,51.52,51.42,51.51,43316.0
2017-04-20 11:30:00,51.51,51.73,51.41,51.51,117448.0,51.51,51.73,51.41,51.51,117448.0
2017-04-20 12:00:00,51.52,51.53,51.41,51.46,27488.0,51.52,51.53,51.41,51.46,27488.0
2017-04-20 12:30:00,51.46,51.72,51.45,51.62,49662.0,51.46,51.72,51.45,51.62,49662.0
2017-04-20 13:00:00,51.61,51.69,51.57,51.65,31787.0,51.61,51.69,51.57,51.65,31787.0
2017-04-20 13:30:00,51.68,51.83,51.65,51.77,92283.0,51.68,51.83,51.65,51.77,92283.0
2017-04-20 14:00:00,51.77,51.82,51.66,51.76,39116.0,51.77,51.82,51.66,51.76,39116.0
2017-04-20 14:30:00,51.77,51.78,51.69,51.75,32600.0,51.77,51.78,51.69,51.75,32600.0
2017-04-20 15:00:00,51.75,51.86,51.67,51.83,93573.0,51.75,51.86,51.67,51.83,93573.0
2017-04-20 15:30:00,51.81,52.59,51.8,52.51,720838.0,51.81,52.59,51.8,52.51,720838.0
2017-04-21 09:30:00,52.81,53.37,52.29,52.35,225893.0,52.81,53.37,52.29,52.35,225893.0
2017-04-21 10:00:00,52.35,52.51,52.13,52.33,63860.0,52.35,52.51,52.13,52.33,63860.0
2017-04-21 10:30:00,52.34,52.38,52.06,52.09,43000.0,52.34,52.38,52.06,52.09,43000.0
2017-04-21 11:00:00,52.1,52.15,51.86,52.13,126028.0,52.1,52.15,51.86,52.13,126028.0
2017-04-21 11:30:00,52.11,52.15,51.97,52.15,31398.0,52.11,52.15,51.97,52.15,31398.0
2017-04-21 12:00:00,52.13,52.14,51.9,51.95,39825.0,52.13,52.14,51.9,51.95,39825.0
2017-04-21 12:30:00,51.96,51.97,51.88,51.89,37959.0,51.96,51.97,51.88,51.89,37959.0
2017-04-21 13:00:00,51.9,51.98,51.73,51.75,52453.0,51.9,51.98,51.73,51.75,52453.0
2017-04-21 13:30:00,51.74,51.8,51.63,51.79,47328.0,51.74,51.8,51.63,51.79,47328.0
2017-04-21 14:00:00,51.78,51.96,51.76,51.93,60196.0,51.78,51.96,51.76,51.93,60196.0
2017-04-21 14:30:00,51.95,51.95,51.82,51.88,34580.0,51.95,51.95,51.82,51.88,34580.0
2017-04-21 15:00:00,51.88,51.93,51.78,51.84,58005.0,51.88,51.93,51.78,51.84,58005.0
2017-04-21 15:30:00,51.83,51.89,51.73,51.82,184463.0,51.83,51.89,51.73,51.82,184463.0
2017-04-24 09:30:00,52.75,52.92,52.03,52.06,182431.0,52.75,52.92,52.03,52.06,182431.0
2017-04-24 10:00:00,52.07,52.11,51.86,51.97,80456.0,52.07,52.11,51.86,51.97,80456.0
2017-04-24 10:30:00,51.97,52.33,51.94,52.3,94088.0,51.97,52.33,51.94,52.3,94088.0
2017-04-24 11:00:00,52.3,52.55,52.23,52.51,80794.0,52.3,52.55,52.23,52.51,80794.0
2017-04-24 11:30:00,52.47,52.74,52.37,52.73,109732.0,52.47,52.74,52.37,52.73,109732.0
2017-04-24 12:00:00,52.69,52.78,52.65,52.71,53381.0,52.69,52.78,52.65,52.71,53381.0
2017-04-24 12:30:00,52.73,52.73,52.47,52.5,50139.0,52.73,52.73,52.47,52.5,50139.0
2017-04-24 13:00:00,52.52,52.71,52.49,52.69,85180.0,52.52,52.71,52.49,52.69,85180.0
2017-04-24 13:30:00,52.69,52.69,52.44,52.68,41887.0,52.69,52.69,52.44,52.68,41887.0
2017-04-24 14:00:00,52.66,52.69,52.59,52.59,59229.0,52.66,52.69,52.59,52.59,59229.0
2017-04-24 14:30:00,52.6,52.63,52.55,52.56,52372.0,52.6,52.63,52.55,52.56,52372.0
2017-04-24 15:00:00,52.56,52.64,52.38,52.49,94338.0,52.56,52.64,52.38,52.49,94338.0
2017-04-24 15:30:00,52.5,52.62,52.48,52.55,161452.0,52.5,52.62,52.48,52.55,161452.0
2017-04-25 09:30:00,52.91,52.96,52.5,52.57,65526.0,52.91,52.96,52.5,52.57,65526.0
2017-04-25 10:00:00,52.58,52.9,52.58,52.67,63543.0,52.58,52.9,52.58,52.67,63543.0
2017-04-25 10:30:00,52.69,52.69,52.57,52.61,54396.0,52.69,52.69,52.57,52.61,54396.0
2017-04-25 11:00:00,52.61,52.7,52.55,52.6,32123.0,52.61,52.7,52.55,52.6,32123.0
2017-04-25 11:30:00,52.59,52.7,52.58,52.62,34381.0,52.59,52.7,52.58,52.62,34381.0
2017-04-25 12:00:00,52.62,52.65,52.56,52.57,27381.0,52.62,52.65,52.56,52.57,27381.0
2017-04-25 12:30:00,52.58,52.58,52.15,52.25,84432.0,52.58,52.58,52.15,52.25,84432.0
2017-04-25 13:00:00,52.26,52.37,52.21,52.25,39551.0,52.26,52.37,52.21,52.25,39551.0
2017-04-25 13:30:00,52.25,52.35,52.23,52.3,28985.0,52.25,52.35,52.23,52.3,28985.0
2017-04-25 14:00:00,52.29,52.53,52.26,52.37,36836.0,52.29,52.53,52.26,52.37,36836.0
2017-04-25 14:30:00,52.35,52.4,52.17,52.19,31516.0,52.35,52.4,52.17,52.19,31516.0
2017-04-25 15:00:00,52.2,52.31,52.18,52.25,40940.0,52.2,52.31,52.18,52.25,40940.0
2017-04-25 15:30:00,52.25,52.31,52.14,52.2,109646.0,52.25,52.31,52.14,52.2,109646.0
2017-04-26 09:30:00,52.61,53.19,52.51,52.66,87840.0,52.61,53.19,52.51,52.66,87840.0
2017-04-26 10:00:00,52.67,52.74,52.41,52.44,42860.0,52.67,52.74,52.41,52.44,42860.0
2017-04-26 10:30:00,52.45,52.52,52.29,52.45,44397.0,52.45,52.52,52.29,52.45,44397.0
2017-04-26 11:00:00,52.47,52.57,52.44,52.52,38688.0,52.47,52.57,52.44,52.52,38688.0
2017-04-26 11:30:00,52.53,52.58,52.29,52.46,75090.0,52.53,52.58,52.29,52.46,75090.0
2017-04-26 12:00:00,52.46,52.59,52.39,52.59,29204.0,52.46,52.59,52.39,52.59,29204.0
2017-04-26 12:30:00,52.57,52.72,52.54,52.72,30625.0,52.57,52.72,52.54,52.72,30625.0
2017-04-26 13:00:00,52.72,53.01,52.69,52.9,67300.0,52.72,53.01,52.69,52.9,67300.0
2017-04-26 13:30:00,52.9,52.98,52.82,52.91,30681.0,52.9,52.98,52.82,52.91,30681.0
2017-04-26 14:00:00,52.87,53.02,52.84,52.96,36472.0,52.87,53.02,52.84,52.96,36472.0
2017-04-26 14:30:00,52.95,53.08,52.92,52.99,25379.0,52.95,53.08,52.92,52.99,25379.0
2017-04-26 15:00:00,52.99,53.16,52.98,53.1,46294.0,52.99,53.16,52.98,53.1,46294.0
2017-04-26 15:30:00,53.11,53.13,52.98,52.99,125125.0,53.11,53.13,52.98,52.99,125125.0
2017-04-27 09:30:00,53.1,53.5,53.04,53.24,83686.0,53.1,53.5,53.04,53.24,83686.0
2017-04-27 10:00:00,53.19,53.86,53.17,53.66,68052.0,53.19,53.86,53.17,53.66,68052.0
2017-04-27 10:30:00,53.68,53.88,53.4,53.44,64065.0,53.68,53.88,53.4,53.44,64065.0
2017-04-27 11:00:00,53.45,53.53,53.34,53.36,31191.0,53.45,53.53,53.34,53.36,31191.0
2017-04-27 11:30:00,53.39,53.46,53.28,53.4,27346.0,53.39,53.46,53.28,53.4,27346.0
2017-04-27 12:00:00,53.45,53.5,53.4,53.43,36043.0,53.45,53.5,53.4,53.43,36043.0
2017-04-27 12:30:00,53.42,53.49,53.39,53.49,14225.0,53.42,53.49,53.39,53.49,14225.0
2017-04-27 13:00:00,53.49,53.55,53.45,53.51,19981.0,53.49,53.55,53.45,53.51,19981.0
2017-04-27 13:30:00,53.49,53.51,53.46,53.5,30076.0,53.49,53.51,53.46,53.5,30076.0
2017-04-27 14:00:00,53.5,53.5,53.37,53.37,20468.0,53.5,53.5,53.37,53.37,20468.0
2017-04-27 14:30:00,53.39,53.53,53.39,53.46,16152.0,53.39,53.53,53.39,53.46,16152.0
2017-04-27 15:00:00,53.46,53.52,53.4,53.49,25818.0,53.46,53.52,53.4,53.49,25818.0
2017-04-27 15:30:00,53.5,53.55,53.43,53.52,75086.0,53.5,53.55,53.43,53.52,75086.0
2017-04-28 09:30:00,53.56,53.77,53.08,53.15,48098.0,53.56,53.77,53.08,53.15,48098.0
2017-04-28 10:00:00,53.15,53.39,53.11,53.14,22364.0,53.15,53.39,53.11,53.14,22364.0
2017-04-28 10:30:00,53.13,53.27,52.87,53.25,38311.0,53.13,53.27,52.87,53.25,38311.0
2017-04-28 11:00:00,53.27,53.3,53.13,53.13,15756.0,53.27,53.3,53.13,53.13,15756.0
2017-04-28 11:30:00,53.15,53.34,53.09,53.31,22701.0,53.15,53.34,53.09,53.31,22701.0
2017-04-28 12:00:00,53.31,53.46,53.3,53.38,12320.0,53.31,53.46,53.3,53.38,12320.0
2017-04-28 12:30:00,53.37,53.45,53.36,53.44,12673.0,53.37,53.45,53.36,53.44,12673.0
2017-04-28 13:00:00,53.42,53.52,53.41,53.45,13943.0,53.42,53.52,53.41,53.45,13943.0
2017-04-28 13:30:00,53.44,53.55,53.43,53.52,12956.0,53.44,53.55,53.43,53.52,12956.0
2017-04-28 14:00:00,53.52,53.57,53.47,53.56,19022.0,53.52,53.57,53.47,53.56,19022.0
2017-04-28 14:30:00,53.57,53.6,53.54,53.57,16516.0,53.57,53.6,53.54,53.57,16516.0
2017-04-28 15:00:00,53.58,53.69,53.56,53.61,30968.0,53.58,53.69,53.56,53.61,30968.0
2017-04-28 15:30:00,53.6,53.67,53.56,53.64,154376.0,53.6,53.67,53.56,53.64,154376.0
2017-05-01 09:30:00,53.99,54.29,53.64,54.07,67762.0,53.99,54.29,53.64,54.07,67762.0
2017-05-01 10:00:00,54.02,54.07,53.85,54.01,44651.0,54.02,54.07,53.85,54.01,44651.0
2017-05-01 10:30:00,53.98,54.13,53.94,54.05,39914.0,53.98,54.13,53.94,54.05,39914.0
2017-05-01 11:00:00,54.04,54.05,53.69,53.73,38121.0,54.04,54.05,53.69,53.73,38121.0
2017-05-01 11:30:00,53.7,53.78,53.63,53.77,33824.0,53.7,53.78,53.63,53.77,33824.0
2017-05-01 12:00:00,53.79,53.79,53.67,53.7,29143.0,53.79,53.79,53.67,53.7,29143.0
2017-05-01 12:30:00,53.71,53.89,53.7,53.71,30450.0,53.71,53.89,53.7,53.71,30450.0
2017-05-01 13:00:00,53.72,54.17,53.72,54.12,49647.0,53.72,54.17,53.72,54.12,49647.0
2017-05-01 13:30:00,54.12,54.41,54.12,54.3,42650.0,54.12,54.41,54.12,54.3,42650.0
2017-05-01 14:00:00,54.32,54.44,54.24,54.36,42422.0,54.32,54.44,54.24,54.36,42422.0
2017-05-01 14:30:00,54.36,54.43,54.27,54.43,41970.0,54.36,54.43,54.27,54.43,41970.0
2017-05-01 15:00:00,54.42,54.5,54.21,54.34,69826.0,54.42,54.5,54.21,54.34,69826.0
2017-05-01 15:30:00,54.34,54.5,54.23,54.24,109034.0,54.34,54.5,54.23,54.24,109034.0
2017-05-02 09:30:00,54.08,54.22,53.6,53.71,177021.0,54.08,54.22,53.6,53.71,177021.0
2017-05-02 10:00:00,53.69,53.81,53.39,53.8,63000.0,53.69,53.81,53.39,53.8,63000.0
2017-05-02 10:30:00,53.81,53.84,53.65,53.75,34518.0,53.81,53.84,53.65,53.75,34518.0
2017-05-02 11:00:00,53.75,53.85,53.7,53.75,27419.0,53.75,53.85,53.7,53.75,27419.0
2017-05-02 11:30:00,53.75,53.89,53.74,53.87,28990.0,53.75,53.89,53.74,53.87,28990.0
2017-05-02 12:00:00,53.89,54.04,53.89,53.98,20315.0,53.89,54.04,53.89,53.98,20315.0
2017-05-02 12:30:00,53.98,54.09,53.94,53.99,28506.0,53.98,54.09,53.94,53.99,28506.0
2017-05-02 13:00:00,54.0,54.01,53.85,53.86,21345.0,54.0,54.01,53.85,53.86,21345.0
2017-05-02 13:30:00,53.85,54.01,53.82,53.92,28630.0,53.85,54.01,53.82,53.92,28630.0
2017-05-02 14:00:00,53.91,54.01,53.87,53.98,54063.0,53.91,54.01,53.87,53.98,54063.0
2017-05-02 14:30:00,53.98,54.01,53.78,53.82,85937.0,53.98,54.01,53.78,53.82,85937.0
2017-05-02 15:00:00,53.82,53.91,53.77,53.79,48638.0,53.82,53.91,53.77,53.79,48638.0
2017-05-02 15:30:00,53.78,54.04,53.76,54.02,123372.0,53.78,54.04,53.76,54.02,123372.0
2017-05-03 09:30:00,53.86,54.22,53.56,53.56,108078.0,53.86,54.22,53.56,53.56,108078.0
2017-05-03 10:00:00,53.6,53.62,53.25,53.35,42236.0,53.6,53.62,53.25,53.35,42236.0
2017-05-03 10:30:00,53.39,53.53,53.37,53.45,25163.0,53.39,53.53,53.37,53.45,25163.0
2017-05-03 11:00:00,53.51,53.6,53.31,53.6,21311.0,53.51,53.6,53.31,53.6,21311.0
2017-05-03 11:30:00,53.61,53.72,53.51,53.62,19225.0,53.61,53.72,53.51,53.62,19225.0
2017-05-03 12:00:00,53.61,53.79,53.6,53.73,15690.0,53.61,53.79,53.6,53.73,15690.0
2017-05-03 12:30:00,53.72,53.81,53.71,53.78,11272.0,53.72,53.81,53.71,53.78,11272.0
2017-05-03 13:00:00,53.8,53.97,53.78,53.91,23942.0,53.8,53.97,53.78,53.91,23942.0
2017-05-03 13:30:00,53.88,54.11,53.86,54.04,24551.0,53.88,54.11,53.86,54.04,24551.0
2017-05-03 14:00:00,54.09,54.11,53.97,54.03,27400.0,54.09,54.11,53.97,54.03,27400.0
2017-05-03 14:30:00,54.05,54.16,53.98,54.09,42163.0,54.05,54.16,53.98,54.09,42163.0
2017-05-03 15:00:00,54.1,54.36,54.04,54.21,86572.0,54.1,54.36,54.04,54.21,86572.0
2017-05-03 15:30:00,54.21,54.22,53.99,54.05,176180.0,54.21,54.22,53.99,54.05,176180.0
2017-05-04 09:30:00,54.31,54.31,53.82,53.91,99136.0,54.31,54.31,53.82,53.91,99136.0
2017-05-04 10:00:00,53.93,54.0,53.78,53.88,34904.0,53.93,54.0,53.78,53.88,34904.0
2017-05-04 10:30:00,53.89,54.05,53.79,53.87,28168.0,53.89,54.05,53.79,53.87,28168.0
2017-05-04 11:00:00,53.86,54.07,53.85,54.03,48419.0,53.86,54.07,53.85,54.03,48419.0
2017-05-04 11:30:00,54.06,54.22,53.99,54.16,40102.0,54.06,54.22,53.99,54.16,40102.0
2017-05-04 12:00:00,54.16,54.18,53.96,54.16,28842.0,54.16,54.18,53.96,54.16,28842.0
2017-05-04 12:30:00,54.16,54.4,54.12,54.36,31070.0,54.16,54.4,54.12,54.36,31070.0
2017-05-04 13:00:00,54.34,54.48,54.3,54.47,39615.0,54.34,54.48,54.3,54.47,39615.0
2017-05-04 13:30:00,54.45,54.54,54.37,54.48,32730.0,54.45,54.54,54.37,54.48,32730.0
2017-05-04 14:00:00,54.48,54.54,54.42,54.52,32838.0,54.48,54.54,54.42,54.52,32838.0
2017-05-04 14:30:00,54.53,54.78,54.53,54.68,56632.0,54.53,54.78,54.53,54.68,56632.0
2017-05-04 15:00:00,54.67,54.68,54.37,54.39,80109.0,54.67,54.68,54.37,54.39,80109.0
2017-05-04 15:30:00,54.39,54.4,54.09,54.17,284465.0,54.39,54.4,54.09,54.17,284465.0
2017-05-05 09:30:00,54.39,54.49,53.9,53.9,42803.0,54.39,54.49,53.9,53.9,42803.0
2017-05-05 10:00:00,53.87,53.94,53.67,53.88,47095.0,53.87,53.94,53.67,53.88,47095.0
2017-05-05 10:30:00,53.86,54.1,53.83,54.0,71059.0,53.86,54.1,53.83,54.0,71059.0
2017-05-05 11:00:00,54.0,54.04,53.92,53.94,79928.0,54.0,54.04,53.92,53.94,79928.0
2017-05-05 11:30:00,53.95,54.12,53.88,54.12,74812.0,53.95,54.12,53.88,54.12,74812.0
2017-05-05 12:00:00,54.15,54.32,54.13,54.3,19005.0,54.15,54.32,54.13,54.3,19005.0
2017-05-05 12:30:00,54.29,54.4,54.22,54.37,26010.0,54.29,54.4,54.22,54.37,26010.0
2017-05-05 13:00:00,54.36,54.46,54.36,54.38,74226.0,54.36,54.46,54.36,54.38,74226.0
2017-05-05 13:30:00,54.4,54.43,54.37,54.4,47400.0,54.4,54.43,54.37,54.4,47400.0
2017-05-05 14:00:00,54.36,54.43,54.21,54.24,71788.0,54.36,54.43,54.21,54.24,71788.0
2017-05-05 14:30:00,54.24,54.26,54.1,54.15,53221.0,54.24,54.26,54.1,54.15,53221.0
2017-05-05 15:00:00,54.15,54.16,54.1,54.12,68412.0,54.15,54.16,54.1,54.12,68412.0
2017-05-05 15:30:00,54.12,54.39,54.12,54.39,164606.0,54.12,54.39,54.12,54.39,164606.0
2017-05-08 09:30:00,54.5,54.72,54.24,54.46,80270.0,54.5,54.72,54.24,54.46,80270.0
2017-05-08 10:00:00,54.4,54.46,54.3,54.42,33270.0,54.4,54.46,54.3,54.42,33270.0
2017-05-08 10:30:00,54.4,54.59,54.35,54.53,28072.0,54.4,54.59,54.35,54.53,28072.0
2017-05-08 11:00:00,54.54,54.75,54.5,54.69,42528.0,54.54,54.75,54.5,54.69,42528.0
2017-05-08 11:30:00,54.67,54.78,54.57,54.7,41535.0,54.67,54.78,54.57,54.7,41535.0
2017-05-08 12:00:00,54.71,54.8,54.63,54.65,30023.0,54.71,54.8,54.63,54.65,30023.0
2017-05-08 12:30:00,54.64,55.0,54.61,54.96,60099.0,54.64,55.0,54.61,54.96,60099.0
2017-05-08 13:00:00,54.97,55.17,54.92,55.16,65879.0,54.97,55.17,54.92,55.16,65879.0
2017-05-08 13:30:00,55.17,55.38,55.11,55.38,55039.0,55.17,55.38,55.11,55.38,55039.0
2017-05-08 14:00:00,55.38,55.42,55.29,55.33,62408.0,55.38,55.42,55.29,55.33,62408.0
2017-05-08 14:30:00,55.33,55.42,55.32,55.4,32388.0,55.33,55.42,55.32,55.4,32388.0
2017-05-08 15:00:00,55.39,55.48,55.36,55.42,75022.0,55.39,55.48,55.36,55.42,75022.0
2017-05-08 15:30:00,55.42,55.42,55.22,55.25,159698.0,55.42,55.42,55.22,55.25,159698.0
2017-05-09 09:30:00,55.32,55.53,54.72,54.97,70834.0,55.32,55.53,54.72,54.97,70834.0
2017-05-09 10:00:00,54.97,55.28,54.86,54.94,42676.0,54.97,55.28,54.86,54.94,42676.0
2017-05-09 10:30:00,54.95,55.1,54.76,54.88,75194.0,54.95,55.1,54.76,54.88,75194.0
2017-05-09 11:00:00,54.9,55.1,54.88,55.09,43577.0,54.9,55.1,54.88,55.09,43577.0
2017-05-09 11:30:00,55.1,55.21,55.09,55.09,32030.0,55.1,55.21,55.09,55.09,32030.0
2017-05-09 12:00:00,55.1,55.27,55.1,55.11,26954.0,55.1,55.27,55.1,55.11,26954.0
2017-05-09 12:30:00,55.11,55.17,55.04,55.07,23410.0,55.11,55.17,55.04,55.07,23410.0
2017-05-09 13:00:00,55.07,55.17,55.05,55.07,28121.0,55.07,55.17,55.05,55.07,28121.0
2017-05-09 13:30:00,55.07,55.19,55.05,55.13,37058.0,55.07,55.19,55.05,55.13,37058.0
2017-05-09 14:00:00,55.14,55.38,55.08,55.29,54061.0,55.14,55.38,55.08,55.29,54061.0
2017-05-09 14:30:00,55.28,55.47,55.25,55.33,76328.0,55.28,55.47,55.25,55.33,76328.0
2017-05-09 15:00:00,55.31,55.37,55.24,55.24,55871.0,55.31,55.37,55.24,55.24,55871.0
2017-05-09 15:30:00,55.23,55.23,55.02,55.05,181569.0,55.23,55.23,55.02,55.05,181569.0
2017-05-10 09:30:00,55.18,55.72,55.09,55.67,72203.0,55.18,55.72,55.09,55.67,72203.0
2017-05-10 10:00:00,55.67,55.88,55.42,55.42,55153.0,55.67,55.88,55.42,55.42,55153.0
2017-05-10 10:30:00,55.43,55.55,55.2,55.33,45596.0,55.43,55.55,55.2,55.33,45596.0
2017-05-10 11:00:00,55.38,55.57,55.37,55.51,35497.0,55.38,55.57,55.37,55.51,35497.0
2017-05-10 11:30:00,55.51,55.54,55.34,55.37,92265.0,55.51,55.54,55.34,55.37,92265.0
2017-05-10 12:00:00,55.37,55.44,55.31,55.42,17977.0,55.37,55.44,55.31,55.42,17977.0
2017-05-10 12:30:00,55.43,55.46,55.36,55.45,25149.0,55.43,55.46,55.36,55.45,25149.0
2017-05-10 13:00:00,55.45,55.63,55.45,55.53,58494.0,55.45,55.63,55.45,55.53,58494.0
2017-05-10 13:30:00,55.55,55.78,55.54,55.78,39841.0,55.55,55.78,55.54,55.78,39841.0
2017-05-10 14:00:00,55.76,55.98,55.75,55.92,38836.0,55.76,55.98,55.75,55.92,38836.0
2017-05-10 14:30:00,55.92,56.06,55.92,56.01,43511.0,55.92,56.06,55.92,56.01,43511.0
2017-05-10 15:00:00,56.0,56.33,55.97,56.28,95371.0,56.0,56.33,55.97,56.28,95371.0
2017-05-10 15:30:00,56.29,56.4,56.26,56.36,205440.0,56.29,56.4,56.26,56.36,205440.0
2017-05-11 09:30:00,56.41,56.46,55.55,55.75,100087.0,56.41,56.46,55.55,55.75,100087.0
2017-05-11 10:00:00,55.75,55.91,55.66,55.73,46711.0,55.75,55.91,55.66,55.73,46711.0
2017-05-11 10:30:00,55.71,55.96,55.62,55.96,29455.0,55.71,55.96,55.62,55.96,29455.0
2017-05-11 11:00:00,55.95,56.16,55.95,56.16,31141.0,55.95,56.16,55.95,56.16,31141.0
2017-05-11 11:30:00,56.19,56.29,56.09,56.12,39527.0,56.19,56.29,56.09,56.12,39527.0
2017-05-11 12:00:00,56.14,56.25,56.06,56.23,73181.0,56.14,56.25,56.06,56.23,73181.0
2017-05-11 12:30:00,56.25,56.32,56.2,56.21,18069.0,56.25,56.32,56.2,56.21,18069.0
2017-05-11 13:00:00,56.21,56.35,56.16,56.3,47893.0,56.21,56.35,56.16,56.3,47893.0
2017-05-11 13:30:00,56.3,56.38,56.24,56.34,53215.0,56.3,56.38,56.24,56.34,53215.0
2017-05-11 14:00:00,56.33,56.35,56.09,56.22,43992.0,56.33,56.35,56.09,56.22,43992.0
2017-05-11 14:30:00,56.21,56.21,56.05,56.08,21192.0,56.21,56.21,56.05,56.08,21192.0
2017-05-11 15:00:00,56.08,56.15,56.02,56.02,51109.0,56.08,56.15,56.02,56.02,51109.0
2017-05-11 15:30:00,56.01,56.18,55.97,56.01,146869.0,56.01,56.18,55.97,56.01,146869.0
2017-05-12 09:30:00,56.02,56.27,55.81,56.24,32702.0,56.02,56.27,55.81,56.24,32702.0
2017-05-12 10:00:00,56.32,56.4,56.16,56.31,53966.0,56.32,56.4,56.16,56.31,53966.0
2017-05-12 10:30:00,56.33,56.35,56.07,56.11,47262.0,56.33,56.35,56.07,56.11,47262.0
2017-05-12 11:00:00,56.13,56.23,56.05,56.19,35439.0,56.13,56.23,56.05,56.19,35439.0
2017-05-12 11:30:00,56.18,56.39,56.17,56.39,17680.0,56.18,56.39,56.17,56.39,17680.0
2017-05-12 12:00:00,56.4,56.69,56.36,56.66,48354.0,56.4,56.69,56.36,56.66,48354.0
2017-05-12 12:30:00,56.65,56.66,56.41,56.41,27994.0,56.65,56.66,56.41,56.41,27994.0
2017-05-12 13:00:00,56.41,56.5,56.37,56.48,15633.0,56.41,56.5,56.37,56.48,15633.0
2017-05-12 13:30:00,56.47,56.48,56.39,56.39,15535.0,56.47,56.48,56.39,56.39,15535.0
2017-05-12 14:00:00,56.4,56.41,56.33,56.38,21045.0,56.4,56.41,56.33,56.38,21045.0
2017-05-12 14:30:00,56.38,56.54,56.38,56.49,20198.0,56.38,56.54,56.38,56.49,20198.0
2017-05-12 15:00:00,56.44,56.48,56.36,56.43,25946.0,56.44,56.48,56.36,56.43,25946.0
2017-05-12 15:30:00,56.43,56.58,56.28,56.33,113703.0,56.43,56.58,56.28,56.33,113703.0
2017-05-15 09:30:00,56.5,56.93,56.31,56.89,56000.0,56.5,56.93,56.31,56.89,56000.0
2017-05-15 10:00:00,56.87,57.12,56.71,56.72,67626.0,56.87,57.12,56.71,56.72,67626.0
2017-05-15 10:30:00,56.76,57.3,56.75,57.21,39900.0,56.76,57.3,56.75,57.21,39900.0
2017-05-15 11:00:00,57.24,57.42,57.01,57.36,61409.0,57.24,57.42,57.01,57.36,61409.0
2017-05-15 11:30:00,57.36,57.45,57.29,57.39,38784.0,57.36,57.45,57.29,57.39,38784.0
2017-05-15 12:00:00,57.38,57.58,57.35,57.35,81072.0,57.38,57.58,57.35,57.35,81072.0
2017-05-15 12:30:00,57.33,57.5,57.33,57.41,51932.0,57.33,57.5,57.33,57.41,51932.0
2017-05-15 13:00:00,57.39,57.68,57.38,57.55,59022.0,57.39,57.68,57.38,57.55,59022.0
2017-05-15 13:30:00,57.53,57.6,57.4,57.53,51569.0,57.53,57.6,57.4,57.53,51569.0
2017-05-15 14:00:00,57.52,57.53,57.22,57.25,47758.0,57.52,57.53,57.22,57.25,47758.0
2017-05-15 14:30:00,57.23,57.4,57.22,57.32,32804.0,57.23,57.4,57.22,57.32,32804.0
2017-05-15 15:00:00,57.31,57.36,57.12,57.28,58283.0,57.31,57.36,57.12,57.28,58283.0
2017-05-15 15:30:00,57.27,57.29,57.12,57.13,120594.0,57.27,57.29,57.12,57.13,120594.0
2017-05-16 09:30:00,57.62,58.77,57.48,58.6,200693.0,57.62,58.77,57.48,58.6,200693.0
2017-05-16 10:00:00,58.59,59.12,58.52,58.71,305658.0,58.59,59.12,58.52,58.71,305658.0
2017-05-16 10:30:00,58.65,59.27,58.64,59.11,152541.0,58.65,59.27,58.64,59.11,152541.0
2017-05-16 11:00:00,59.14,59.51,59.12,59.42,190387.0,59.14,59.51,59.12,59.42,190387.0
2017-05-16 11:30:00,59.42,59.66,59.36,59.65,134302.0,59.42,59.66,59.36,59.65,134302.0
2017-05-16 12:00:00,59.65,59.66,59.45,59.6,136500.0,59.65,59.66,59.45,59.6,136500.0
2017-05-16 12:30:00,59.6,59.7,59.53,59.64,107893.0,59.6,59.7,59.53,59.64,107893.0
2017-05-16 13:00:00,59.64,59.78,59.48,59.48,95078.0,59.64,59.78,59.48,59.48,95078.0
2017-05-16 13:30:00,59.48,59.67,59.43,59.49,81187.0,59.48,59.67,59.43,59.49,81187.0
2017-05-16 14:00:00,59.5,59.52,59.39,59.46,78508.0,59.5,59.52,59.39,59.46,78508.0
2017-05-16 14:30:00,59.46,59.48,59.24,59.25,112173.0,59.46,59.48,59.24,59.25,112173.0
2017-05-16 15:00:00,59.26,59.4,59.12,59.28,134797.0,59.26,59.4,59.12,59.28,134797.0
2017-05-16 15:30:00,59.29,59.29,59.05,59.1,316725.0,59.29,59.29,59.05,59.1,316725.0
2017-05-17 09:30:00,58.22,58.4,56.15,57.68,433155.0,58.22,58.4,56.15,57.68,433155.0
2017-05-17 10:00:00,57.69,58.47,57.48,58.11,179413.0,57.69,58.47,57.48,58.11,179413.0
2017-05-17 10:30:00,58.11,58.55,58.03,58.04,121895.0,58.11,58.55,58.03,58.04,121895.0
2017-05-17 11:00:00,58.05,58.14,57.69,57.96,84359.0,58.05,58.14,57.69,57.96,84359.0
2017-05-17 11:30:00,57.97,58.25,57.73,58.25,71295.0,57.97,58.25,57.73,58.25,71295.0
2017-05-17 12:00:00,58.23,58.27,58.0,58.07,60534.0,58.23,58.27,58.0,58.07,60534.0
2017-05-17 12:30:00,58.08,58.41,58.05,58.34,48903.0,58.08,58.41,58.05,58.34,48903.0
2017-05-17 13:00:00,58.35,58.52,58.23,58.29,71214.0,58.35,58.52,58.23,58.29,71214.0
2017-05-17 13:30:00,58.31,58.37,58.1,58.17,57939.0,58.31,58.37,58.1,58.17,57939.0
2017-05-17 14:00:00,58.16,58.33,57.93,57.93,81950.0,58.16,58.33,57.93,57.93,81950.0
2017-05-17 14:30:00,57.94,58.05,57.51,57.66,157214.0,57.94,58.05,57.51,57.66,157214.0
2017-05-17 15:00:00,57.66,57.91,57.44,57.75,141338.0,57.66,57.91,57.44,57.75,141338.0
2017-05-17 15:30:00,57.74,57.79,57.3,57.36,322408.0,57.74,57.79,57.3,57.36,322408.0
2017-05-18 09:30:00,57.24,57.85,56.3,57.57,220062.0,57.24,57.85,56.3,57.57,220062.0
2017-05-18 10:00:00,57.63,58.22,57.63,58.09,79135.0,57.63,58.22,57.63,58.09,79135.0
2017-05-18 10:30:00,58.08,58.77,58.01,58.68,93856.0,58.08,58.77,58.01,58.68,93856.0
2017-05-18 11:00:00,58.72,59.22,58.72,58.98,99828.0,58.72,59.22,58.72,58.98,99828.0
2017-05-18 11:30:00,58.98,59.15,58.71,58.77,92834.0,58.98,59.15,58.71,58.77,92834.0
2017-05-18 12:00:00,58.78,58.86,58.46,58.77,66756.0,58.78,58.86,58.46,58.77,66756.0
2017-05-18 12:30:00,58.74,58.89,58.63,58.71,46399.0,58.74,58.89,58.63,58.71,46399.0
2017-05-18 13:00:00,58.7,58.87,58.54,58.82,60809.0,58.7,58.87,58.54,58.82,60809.0
2017-05-18 13:30:00,58.82,59.36,58.76,59.15,124136.0,58.82,59.36,58.76,59.15,124136.0
2017-05-18 14:00:00,59.14,59.39,59.14,59.29,62606.0,59.14,59.39,59.14,59.29,62606.0
2017-05-18 14:30:00,59.29,59.6,59.28,59.45,104447.0,59.29,59.6,59.28,59.45,104447.0
2017-05-18 15:00:00,59.45,59.6,59.44,59.56,129479.0,59.45,59.6,59.44,59.56,129479.0
2017-05-18 15:30:00,59.55,59.69,59.41,59.54,231963.0,59.55,59.69,59.41,59.54,231963.0
2017-05-19 09:30:00,59.98,60.77,59.98,60.57,187767.0,59.98,60.77,59.98,60.57,187767.0
2017-05-19 10:00:00,60.57,60.93,60.45,60.86,110597.0,60.57,60.93,60.45,60.86,110597.0
2017-05-19 10:30:00,60.83,61.03,60.73,60.86,83068.0,60.83,61.03,60.73,60.86,83068.0
2017-05-19 11:00:00,60.85,61.16,60.64,60.75,80555.0,60.85,61.16,60.64,60.75,80555.0
2017-05-19 11:30:00,60.74,61.0,60.69,61.0,57703.0,60.74,61.0,60.69,61.0,57703.0
2017-05-19 12:00:00,61.0,61.34,61.0,61.32,109467.0,61.0,61.34,61.0,61.32,109467.0
2017-05-19 12:30:00,61.32,61.5,60.97,61.19,118952.0,61.32,61.5,60.97,61.19,118952.0
2017-05-19 13:00:00,61.19,61.22,60.79,60.81,65502.0,61.19,61.22,60.79,60.81,65502.0
2017-05-19 13:30:00,60.83,60.96,60.68,60.68,46498.0,60.83,60.96,60.68,60.68,46498.0
2017-05-19 14:00:00,60.68,60.76,60.63,60.67,59201.0,60.68,60.76,60.63,60.67,59201.0
2017-05-19 14:30:00,60.7,60.84,60.69,60.81,57413.0,60.7,60.84,60.69,60.81,57413.0
2017-05-19 15:00:00,60.81,60.84,60.28,60.28,141611.0,60.81,60.84,60.28,60.28,141611.0
2017-05-19 15:30:00,60.29,60.38,60.13,60.3,251664.0,60.29,60.38,60.13,60.3,251664.0
2017-05-22 09:30:00,60.9,61.08,60.61,61.03,133495.0,60.9,61.08,60.61,61.03,133495.0
2017-05-22 10:00:00,61.04,61.83,61.0,61.79,104228.0,61.04,61.83,61.0,61.79,104228.0
2017-05-22 10:30:00,61.76,62.15,61.76,61.88,122902.0,61.76,62.15,61.76,61.88,122902.0
2017-05-22 11:00:00,61.88,62.2,61.75,62.08,100155.0,61.88,62.2,61.75,62.08,100155.0
2017-05-22 11:30:00,62.08,62.11,61.76,62.0,127596.0,62.08,62.11,61.76,62.0,127596.0
2017-05-22 12:00:00,61.99,62.15,61.83,62.03,143551.0,61.99,62.15,61.83,62.03,143551.0
2017-05-22 12:30:00,62.03,62.1,61.87,61.9,130811.0,62.03,62.1,61.87,61.9,130811.0
2017-05-22 13:00:00,61.89,61.91,61.44,61.64,94226.0,61.89,61.91,61.44,61.64,94226.0
2017-05-22 13:30:00,61.64,61.64,61.47,61.53,73556.0,61.64,61.64,61.47,61.53,73556.0
2017-05-22 14:00:00,61.52,61.71,61.49,61.69,93881.0,61.52,61.71,61.49,61.69,93881.0
2017-05-22 14:30:00,61.7,61.92,61.69,61.77,83418.0,61.7,61.92,61.69,61.77,83418.0
2017-05-22 15:00:00,61.78,61.9,61.73,61.9,107160.0,61.78,61.9,61.73,61.9,107160.0
2017-05-22 15:30:00,61.89,62.23,61.86,62.07,291542.0,61.89,62.23,61.86,62.07,291542.0
2017-05-23 09:30:00,62.64,62.64,61.25,61.33,222422.0,62.64,62.64,61.25,61.33,222422.0
2017-05-23 10:00:00,61.33,61.76,61.25,61.43,101300.0,61.33,61.76,61.25,61.43,101300.0
2017-05-23 10:30:00,61.46,61.7,61.31,61.4,140667.0,61.46,61.7,61.31,61.4,140667.0
2017-05-23 11:00:00,61.41,61.69,61.36,61.56,131370.0,61.41,61.69,61.36,61.56,131370.0
2017-05-23 11:30:00,61.57,61.68,61.34,61.44,98468.0,61.57,61.68,61.34,61.44,98468.0
2017-05-23 12:00:00,61.46,61.65,61.34,61.4,74048.0,61.46,61.65,61.34,61.4,74048.0
2017-05-23 12:30:00,61.39,61.52,61.31,61.33,68446.0,61.39,61.52,61.31,61.33,68446.0
2017-05-23 13:00:00,61.34,61.47,61.22,61.39,63074.0,61.34,61.47,61.22,61.39,63074.0
2017-05-23 13:30:00,61.4,61.4,61.02,61.15,110345.0,61.4,61.4,61.02,61.15,110345.0
2017-05-23 14:00:00,61.18,61.22,60.93,61.0,103284.0,61.18,61.22,60.93,61.0,103284.0
2017-05-23 14:30:00,61.0,61.13,60.83,60.84,142612.0,61.0,61.13,60.83,60.84,142612.0
2017-05-23 15:00:00,60.84,60.91,60.62,60.64,159685.0,60.84,60.91,60.62,60.64,159685.0
2017-05-23 15:30:00,60.64,60.65,60.41,60.5,405471.0,60.64,60.65,60.41,60.5,405471.0
2017-05-24 09:30:00,60.87,61.05,60.8,60.9,212140.0,60.87,61.05,60.8,60.9,212140.0
2017-05-24 10:00:00,60.92,61.42,60.82,61.2,227491.0,60.92,61.42,60.82,61.2,227491.0
2017-05-24 10:30:00,61.22,61.29,61.06,61.08,81349.0,61.22,61.29,61.06,61.08,81349.0
2017-05-24 11:00:00,61.09,61.25,61.01,61.07,73282.0,61.09,61.25,61.01,61.07,73282.0
2017-05-24 11:30:00,61.07,61.2,60.96,60.97,69646.0,61.07,61.2,60.96,60.97,69646.0
2017-05-24 12:00:00,60.98,61.11,60.9,60.95,57150.0,60.98,61.11,60.9,60.95,57150.0
2017-05-24 12:30:00,60.95,61.16,60.87,60.89,73512.0,60.95,61.16,60.87,60.89,73512.0
2017-05-24 13:00:00,60.89,60.9,60.73,60.74,75749.0,60.89,60.9,60.73,60.74,75749.0
2017-05-24 13:30:00,60.74,60.91,60.71,60.85,74393.0,60.74,60.91,60.71,60.85,74393.0
2017-05-24 14:00:00,60.86,60.92,60.71,60.76,103136.0,60.86,60.92,60.71,60.76,103136.0
2017-05-24 14:30:00,60.76,60.77,60.64,60.68,144990.0,60.76,60.77,60.64,60.68,144990.0
2017-05-24 15:00:00,60.69,60.95,60.64,60.92,313585.0,60.69,60.95,60.64,60.92,313585.0
2017-05-24 15:30:00,60.93,61.13,60.87,61.07,451166.0,60.93,61.13,60.87,61.07,451166.0
2017-05-25 09:30:00,61.55,61.72,60.9,61.07,241010.0,61.55,61.72,60.9,61.07,241010.0
2017-05-25 10:00:00,61.07,61.51,61.02,61.31,142954.0,61.07,61.51,61.02,61.31,142954.0
2017-05-25 10:30:00,61.36,61.68,61.32,61.55,125364.0,61.36,61.68,61.32,61.55,125364.0
2017-05-25 11:00:00,61.56,62.05,61.55,61.76,145795.0,61.56,62.05,61.55,61.76,145795.0
2017-05-25 11:30:00,61.78,61.88,61.34,61.5,149085.0,61.78,61.88,61.34,61.5,149085.0
2017-05-25 12:00:00,61.49,61.63,61.35,61.52,62403.0,61.49,61.63,61.35,61.52,62403.0
2017-05-25 12:30:00,61.53,61.71,61.44,61.58,117522.0,61.53,61.71,61.44,61.58,117522.0
2017-05-25 13:00:00,61.59,61.74,61.53,61.68,107502.0,61.59,61.74,61.53,61.68,107502.0
2017-05-25 13:30:00,61.65,61.75,61.56,61.68,94127.0,61.65,61.75,61.56,61.68,94127.0
2017-05-25 14:00:00,61.67,61.77,61.6,61.77,134621.0,61.67,61.77,61.6,61.77,134621.0
2017-05-25 14:30:00,61.77,62.0,61.73,61.99,229273.0,61.77,62.0,61.73,61.99,229273.0
2017-05-25 15:00:00,61.99,62.0,61.49,61.66,199102.0,61.99,62.0,61.49,61.66,199102.0
2017-05-25 15:30:00,61.65,61.92,61.5,61.78,502022.0,61.65,61.92,61.5,61.78,502022.0
2017-05-26 09:30:00,66.39,66.82,63.62,66.36,1164656.0,66.39,66.82,63.62,66.36,1164656.0
2017-05-26 10:00:00,66.36,67.86,66.28,67.73,681583.0,66.36,67.86,66.28,67.73,681583.0
2017-05-26 10:30:00,67.79,67.86,65.64,65.77,630316.0,67.79,67.86,65.64,65.77,630316.0
2017-05-26 11:00:00,65.74,66.5,64.57,66.19,632456.0,65.74,66.5,64.57,66.19,632456.0
2017-05-26 11:30:00,66.24,66.63,65.36,65.44,323457.0,66.24,66.63,65.36,65.44,323457.0
2017-05-26 12:00:00,65.44,66.42,65.44,66.28,236203.0,65.44,66.42,65.44,66.28,236203.0
2017-05-26 12:30:00,66.3,66.4,65.61,65.95,180890.0,66.3,66.4,65.61,65.95,180890.0
2017-05-26 13:00:00,65.98,66.45,65.98,66.27,167810.0,65.98,66.45,65.98,66.27,167810.0
2017-05-26 13:30:00,66.3,66.48,65.85,66.41,139535.0,66.3,66.48,65.85,66.41,139535.0
2017-05-26 14:00:00,66.39,67.0,66.01,66.94,230077.0,66.39,67.0,66.01,66.94,230077.0
2017-05-26 14:30:00,66.93,67.25,66.69,67.22,236817.0,66.93,67.25,66.69,67.22,236817.0
2017-05-26 15:00:00,67.22,67.32,66.74,67.06,304214.0,67.22,67.32,66.74,67.06,304214.0
2017-05-26 15:30:00,67.06,67.48,66.54,66.82,809575.0,67.06,67.48,66.54,66.82,809575.0
2017-05-30 09:30:00,66.7,67.7,65.44,66.5,475812.0,66.7,67.7,65.44,66.5,475812.0
2017-05-30 10:00:00,66.46,66.68,65.68,65.76,213931.0,66.46,66.68,65.68,65.76,213931.0
2017-05-30 10:30:00,65.75,66.31,65.62,65.96,118323.0,65.75,66.31,65.62,65.96,118323.0
2017-05-30 11:00:00,65.96,66.03,65.4,65.41,134950.0,65.96,66.03,65.4,65.41,134950.0
2017-05-30 11:30:00,65.44,65.73,65.4,65.59,114055.0,65.44,65.73,65.4,65.59,114055.0
2017-05-30 12:00:00,65.59,65.6,65.33,65.37,108127.0,65.59,65.6,65.33,65.37,108127.0
2017-05-30 12:30:00,65.37,65.38,64.83,64.94,253912.0,65.37,65.38,64.83,64.94,253912.0
2017-05-30 13:00:00,64.92,65.01,64.12,64.57,371867.0,64.92,65.01,64.12,64.57,371867.0
2017-05-30 13:30:00,64.57,64.68,63.77,63.82,203189.0,64.57,64.68,63.77,63.82,203189.0
2017-05-30 14:00:00,63.9,64.12,63.62,64.09,223846.0,63.9,64.12,63.62,64.09,223846.0
2017-05-30 14:30:00,64.1,64.69,64.07,64.61,154334.0,64.1,64.69,64.07,64.61,154334.0
2017-05-30 15:00:00,64.63,64.79,64.25,64.43,216677.0,64.63,64.79,64.25,64.43,216677.0
2017-05-30 15:30:00,64.43,64.95,64.34,64.9,426336.0,64.43,64.95,64.34,64.9,426336.0
2017-05-31 09:30:00,64.94,65.94,64.05,64.17,267395.0,64.94,65.94,64.05,64.17,267395.0
2017-05-31 10:00:00,64.11,64.3,63.66,64.0,256523.0,64.11,64.3,63.66,64.0,256523.0
2017-05-31 10:30:00,64.0,64.27,63.75,64.27,183711.0,64.0,64.27,63.75,64.27,183711.0
2017-05-31 11:00:00,64.29,64.7,64.17,64.34,192063.0,64.29,64.7,64.17,64.34,192063.0
2017-05-31 11:30:00,64.33,64.33,63.93,63.97,106362.0,64.33,64.33,63.93,63.97,106362.0
2017-05-31 12:00:00,63.98,64.08,63.62,63.65,140142.0,63.98,64.08,63.62,63.65,140142.0
2017-05-31 12:30:00,63.65,63.66,63.21,63.5,203486.0,63.65,63.66,63.21,63.5,203486.0
2017-05-31 13:00:00,63.51,63.85,63.46,63.81,138893.0,63.51,63.85,63.46,63.81,138893.0
2017-05-31 13:30:00,63.79,63.82,63.41,63.5,121765.0,63.79,63.82,63.41,63.5,121765.0
2017-05-31 14:00:00,63.51,63.61,63.15,63.3,131603.0,63.51,63.61,63.15,63.3,131603.0
2017-05-31 14:30:00,63.3,63.4,62.81,63.22,220670.0,63.3,63.4,62.81,63.22,220670.0
2017-05-31 15:00:00,63.21,63.54,63.19,63.48,281906.0,63.21,63.54,63.19,63.48,281906.0
2017-05-31 15:30:00,63.48,63.6,63.27,63.51,858040.0,63.48,63.6,63.27,63.51,858040.0
2017-06-01 09:30:00,63.86,64.06,63.43,63.71,173900.0,63.86,64.06,63.43,63.71,173900.0
2017-06-01 10:00:00,63.71,63.88,63.01,63.41,123320.0,63.71,63.88,63.01,63.41,123320.0
2017-06-01 10:30:00,63.45,63.81,63.42,63.8,85163.0,63.45,63.81,63.42,63.8,85163.0
2017-06-01 11:00:00,63.82,64.22,63.7,64.22,110468.0,63.82,64.22,63.7,64.22,110468.0
2017-06-01 11:30:00,64.22,64.26,64.03,64.07,83736.0,64.22,64.26,64.03,64.07,83736.0
2017-06-01 12:00:00,64.08,64.21,64.06,64.1,80709.0,64.08,64.21,64.06,64.1,80709.0
2017-06-01 12:30:00,64.1,64.1,63.91,64.07,84602.0,64.1,64.1,63.91,64.07,84602.0
2017-06-01 13:00:00,64.05,64.1,63.8,63.97,68840.0,64.05,64.1,63.8,63.97,68840.0
2017-06-01 13:30:00,63.95,64.03,63.85,63.97,61118.0,63.95,64.03,63.85,63.97,61118.0
2017-06-01 14:00:00,63.98,64.35,63.93,64.27,87486.0,63.98,64.35,63.93,64.27,87486.0
2017-06-01 14:30:00,64.25,64.33,64.18,64.29,78304.0,64.25,64.33,64.18,64.29,78304.0
2017-06-01 15:00:00,64.26,64.41,64.16,64.38,112881.0,64.26,64.41,64.16,64.38,112881.0
2017-06-01 15:30:00,64.39,64.89,64.36,64.88,296596.0,64.39,64.89,64.36,64.88,296596.0
2017-06-02 09:30:00,64.95,65.6,64.52,64.73,222102.0,64.95,65.6,64.52,64.73,222102.0
2017-06-02 10:00:00,64.7,65.56,64.7,65.4,126314.0,64.7,65.56,64.7,65.4,126314.0
2017-06-02 10:30:00,65.44,65.79,65.38,65.69,108049.0,65.44,65.79,65.38,65.69,108049.0
2017-06-02 11:00:00,65.65,65.77,65.35,65.66,81608.0,65.65,65.77,65.35,65.66,81608.0
2017-06-02 11:30:00,65.66,66.29,65.63,66.18,189296.0,65.66,66.29,65.63,66.18,189296.0
2017-06-02 12:00:00,66.16,66.29,66.01,66.17,90759.0,66.16,66.29,66.01,66.17,90759.0
2017-06-02 12:30:00,66.17,66.22,66.02,66.18,69138.0,66.17,66.22,66.02,66.18,69138.0
2017-06-02 13:00:00,66.18,66.3,66.16,66.28,51117.0,66.18,66.3,66.16,66.28,51117.0
2017-06-02 13:30:00,66.27,66.56,66.26,66.56,124817.0,66.27,66.56,66.26,66.56,124817.0
2017-06-02 14:00:00,66.55,66.76,66.49,66.62,105387.0,66.55,66.76,66.49,66.62,105387.0
2017-06-02 14:30:00,66.64,66.65,66.33,66.37,98469.0,66.64,66.65,66.33,66.37,98469.0
2017-06-02 15:00:00,66.37,66.55,66.36,66.49,142894.0,66.37,66.55,66.36,66.49,142894.0
2017-06-02 15:30:00,66.5,66.76,66.47,66.7,288260.0,66.5,66.76,66.47,66.7,288260.0
2017-06-05 09:30:00,65.38,66.11,65.14,65.64,296545.0,65.38,66.11,65.14,65.64,296545.0
2017-06-05 10:00:00,65.62,66.08,65.58,66.04,103503.0,65.62,66.08,65.58,66.04,103503.0
2017-06-05 10:30:00,66.08,66.08,65.65,65.78,103107.0,66.08,66.08,65.65,65.78,103107.0
2017-06-05 11:00:00,65.78,65.79,65.47,65.6,75326.0,65.78,65.79,65.47,65.6,75326.0
2017-06-05 11:30:00,65.61,65.68,65.42,65.56,80541.0,65.61,65.68,65.42,65.56,80541.0
2017-06-05 12:00:00,65.56,65.66,65.38,65.4,69570.0,65.56,65.66,65.38,65.4,69570.0
2017-06-05 12:30:00,65.4,65.47,65.15,65.23,45457.0,65.4,65.47,65.15,65.23,45457.0
2017-06-05 13:00:00,65.25,65.38,65.2,65.34,44990.0,65.25,65.38,65.2,65.34,44990.0
2017-06-05 13:30:00,65.35,65.7,65.3,65.44,48535.0,65.35,65.7,65.3,65.44,48535.0
2017-06-05 14:00:00,65.47,65.62,65.4,65.61,35763.0,65.47,65.62,65.4,65.61,35763.0
2017-06-05 14:30:00,65.61,65.72,65.51,65.62,72573.0,65.61,65.72,65.51,65.62,72573.0
2017-06-05 15:00:00,65.58,65.63,65.4,65.47,69589.0,65.58,65.63,65.4,65.47,69589.0
2017-06-05 15:30:00,65.44,65.79,65.35,65.72,245336.0,65.44,65.79,65.35,65.72,245336.0
2017-06-06 09:30:00,65.64,66.61,64.77,66.43,177500.0,65.64,66.61,64.77,66.43,177500.0
2017-06-06 10:00:00,66.43,66.6,66.19,66.49,122141.0,66.43,66.6,66.19,66.49,122141.0
2017-06-06 10:30:00,66.48,67.57,66.46,67.22,218470.0,66.48,67.57,66.46,67.22,218470.0
2017-06-06 11:00:00,67.23,68.07,67.03,67.85,264080.0,67.23,68.07,67.03,67.85,264080.0
2017-06-06 11:30:00,67.86,67.94,67.36,67.37,121565.0,67.86,67.94,67.36,67.37,121565.0
2017-06-06 12:00:00,67.39,67.65,67.37,67.44,45753.0,67.39,67.65,67.37,67.44,45753.0
2017-06-06 12:30:00,67.46,67.53,67.25,67.36,56682.0,67.46,67.53,67.25,67.36,56682.0
2017-06-06 13:00:00,67.33,67.51,67.3,67.35,54010.0,67.33,67.51,67.3,67.35,54010.0
2017-06-06 13:30:00,67.36,67.43,67.15,67.17,61868.0,67.36,67.43,67.15,67.17,61868.0
2017-06-06 14:00:00,67.19,67.4,66.9,66.92,71886.0,67.19,67.4,66.9,66.92,71886.0
2017-06-06 14:30:00,66.95,67.01,66.71,66.71,92620.0,66.95,67.01,66.71,66.71,92620.0
2017-06-06 15:00:00,66.7,66.78,65.93,65.97,173747.0,66.7,66.78,65.93,65.97,173747.0
2017-06-06 15:30:00,65.98,66.1,65.48,65.54,620077.0,65.98,66.1,65.48,65.54,620077.0
2017-06-07 09:30:00,65.54,65.9,63.77,63.89,375260.0,65.54,65.9,63.77,63.89,375260.0
2017-06-07 10:00:00,63.93,64.68,63.86,64.36,228476.0,63.93,64.68,63.86,64.36,228476.0
2017-06-07 10:30:00,64.36,64.68,63.45,64.31,298576.0,64.36,64.68,63.45,64.31,298576.0
2017-06-07 11:00:00,64.3,65.0,64.27,64.79,126934.0,64.3,65.0,64.27,64.79,126934.0
2017-06-07 11:30:00,64.78,65.1,64.73,64.89,67240.0,64.78,65.1,64.73,64.89,67240.0
2017-06-07 12:00:00,64.89,65.06,64.76,64.93,68760.0,64.89,65.06,64.76,64.93,68760.0
2017-06-07 12:30:00,64.94,64.95,64.39,64.48,37240.0,64.94,64.95,64.39,64.48,37240.0
2017-06-07 13:00:00,64.45,64.57,64.4,64.53,48365.0,64.45,64.57,64.4,64.53,48365.0
2017-06-07 13:30:00,64.53,64.7,64.45,64.64,45177.0,64.53,64.7,64.45,64.64,45177.0
2017-06-07 14:00:00,64.65,64.8,64.45,64.76,58596.0,64.65,64.8,64.45,64.76,58596.0
2017-06-07 14:30:00,64.8,64.9,64.72,64.82,50621.0,64.8,64.9,64.72,64.82,50621.0
2017-06-07 15:00:00,64.81,65.09,64.69,65.05,64699.0,64.81,65.09,64.69,65.05,64699.0
2017-06-07 15:30:00,65.05,65.27,65.01,65.11,236965.0,65.05,65.27,65.01,65.11,236965.0
2017-06-08 09:30:00,65.25,65.25,64.32,64.74,108985.0,65.25,65.25,64.32,64.74,108985.0
2017-06-08 10:00:00,64.72,64.79,64.2,64.23,76895.0,64.72,64.79,64.2,64.23,76895.0
2017-06-08 10:30:00,64.23,64.3,63.78,64.15,258234.0,64.23,64.3,63.78,64.15,258234.0
2017-06-08 11:00:00,64.17,64.61,64.16,64.46,156950.0,64.17,64.61,64.16,64.46,156950.0
2017-06-08 11:30:00,64.48,65.05,64.41,64.88,48594.0,64.48,65.05,64.41,64.88,48594.0
2017-06-08 12:00:00,64.8,65.08,64.8,65.0,36526.0,64.8,65.08,64.8,65.0,36526.0
2017-06-08 12:30:00,64.97,64.99,64.88,64.94,35770.0,64.97,64.99,64.88,64.94,35770.0
2017-06-08 13:00:00,64.92,64.99,64.84,64.84,41853.0,64.92,64.99,64.84,64.84,41853.0
2017-06-08 13:30:00,64.87,65.21,64.86,65.14,63156.0,64.87,65.21,64.86,65.14,63156.0
2017-06-08 14:00:00,65.15,65.16,64.78,64.81,37041.0,65.15,65.16,64.78,64.81,37041.0
2017-06-08 14:30:00,64.81,65.01,64.66,64.7,50062.0,64.81,65.01,64.66,64.7,50062.0
2017-06-08 15:00:00,64.71,64.83,64.59,64.67,110637.0,64.71,64.83,64.59,64.67,110637.0
2017-06-08 15:30:00,64.67,65.03,64.63,64.98,135213.0,64.67,65.03,64.63,64.98,135213.0
2017-06-09 09:30:00,65.02,65.42,64.68,65.16,72733.0,65.02,65.42,64.68,65.16,72733.0
2017-06-09 10:00:00,65.14,65.72,65.11,65.55,67998.0,65.14,65.72,65.11,65.55,67998.0
2017-06-09 10:30:00,65.57,65.65,65.31,65.62,72258.0,65.57,65.65,65.31,65.62,72258.0
2017-06-09 11:00:00,65.63,65.8,65.12,65.21,58810.0,65.63,65.8,65.12,65.21,58810.0
2017-06-09 11:30:00,65.22,65.22,64.89,64.91,51736.0,65.22,65.22,64.89,64.91,51736.0
2017-06-09 12:00:00,64.86,64.9,64.02,64.12,53481.0,64.86,64.9,64.02,64.12,53481.0
2017-06-09 12:30:00,64.15,64.17,63.44,63.6,117083.0,64.15,64.17,63.44,63.6,117083.0
2017-06-09 13:00:00,63.57,63.63,62.29,62.72,234832.0,63.57,63.63,62.29,62.72,234832.0
2017-06-09 13:30:00,62.72,62.72,60.5,60.56,489651.0,62.72,62.72,60.5,60.56,489651.0
2017-06-09 14:00:00,60.55,61.47,59.42,60.0,619693.0,60.55,61.47,59.42,60.0,619693.0
2017-06-09 14:30:00,60.01,60.38,59.03,59.38,454471.0,60.01,60.38,59.03,59.38,454471.0
2017-06-09 15:00:00,59.38,61.81,59.38,61.64,367105.0,59.38,61.81,59.38,61.64,367105.0
2017-06-09 15:30:00,61.59,61.68,60.97,61.65,385571.0,61.59,61.68,60.97,61.65,385571.0
2017-06-12 09:30:00,60.64,60.64,56.94,58.42,665488.0,60.64,60.64,56.94,58.42,665488.0
2017-06-12 10:00:00,58.41,59.22,57.83,58.41,300336.0,58.41,59.22,57.83,58.41,300336.0
2017-06-12 10:30:00,58.41,59.88,58.36,59.79,225768.0,58.41,59.88,58.36,59.79,225768.0
2017-06-12 11:00:00,59.83,60.57,59.57,60.42,319664.0,59.83,60.57,59.57,60.42,319664.0
2017-06-12 11:30:00,60.48,60.49,59.03,59.15,212594.0,60.48,60.49,59.03,59.15,212594.0
2017-06-12 12:00:00,59.14,59.91,59.09,59.53,129345.0,59.14,59.91,59.09,59.53,129345.0
2017-06-12 12:30:00,59.55,59.69,59.3,59.43,103543.0,59.55,59.69,59.3,59.43,103543.0
2017-06-12 13:00:00,59.5,59.89,59.4,59.72,119880.0,59.5,59.89,59.4,59.72,119880.0
2017-06-12 13:30:00,59.72,59.89,59.56,59.62,78859.0,59.72,59.89,59.56,59.62,78859.0
2017-06-12 14:00:00,59.69,59.88,59.47,59.84,133260.0,59.69,59.88,59.47,59.84,133260.0
2017-06-12 14:30:00,59.84,60.22,59.82,60.22,118936.0,59.84,60.22,59.82,60.22,118936.0
2017-06-12 15:00:00,60.19,60.42,59.95,60.01,122217.0,60.19,60.42,59.95,60.01,122217.0
2017-06-12 15:30:00,60.02,60.1,59.75,59.99,551568.0,60.02,60.1,59.75,59.99,551568.0
2017-06-13 09:30:00,60.38,60.99,59.59,59.97,301026.0,60.38,60.99,59.59,59.97,301026.0
2017-06-13 10:00:00,60.0,60.03,59.11,59.23,168068.0,60.0,60.03,59.11,59.23,168068.0
2017-06-13 10:30:00,59.22,59.9,58.53,58.78,176724.0,59.22,59.9,58.53,58.78,176724.0
2017-06-13 11:00:00,58.77,59.35,58.66,59.12,116079.0,58.77,59.35,58.66,59.12,116079.0
2017-06-13 11:30:00,59.13,59.55,59.07,59.55,64693.0,59.13,59.55,59.07,59.55,64693.0
2017-06-13 12:00:00,59.57,59.93,59.27,59.35,150412.0,59.57,59.93,59.27,59.35,150412.0
2017-06-13 12:30:00,59.35,59.55,59.25,59.43,93834.0,59.35,59.55,59.25,59.43,93834.0
2017-06-13 13:00:00,59.43,59.57,59.17,59.37,54066.0,59.43,59.57,59.17,59.37,54066.0
2017-06-13 13:30:00,59.4,59.46,59.12,59.26,66306.0,59.4,59.46,59.12,59.26,66306.0
2017-06-13 14:00:00,59.26,59.33,58.96,59.32,259568.0,59.26,59.33,58.96,59.32,259568.0
2017-06-13 14:30:00,59.31,59.51,59.21,59.38,115542.0,59.31,59.51,59.21,59.38,115542.0
2017-06-13 15:00:00,59.39,59.62,59.32,59.58,171473.0,59.39,59.62,59.32,59.58,171473.0
2017-06-13 15:30:00,59.58,59.74,59.46,59.56,299361.0,59.58,59.74,59.46,59.56,299361.0
2017-06-14 09:30:00,59.68,60.13,59.3,59.67,109065.0,59.68,60.13,59.3,59.67,109065.0
2017-06-14 10:00:00,59.73,60.13,59.65,59.91,125551.0,59.73,60.13,59.65,59.91,125551.0
2017-06-14 10:30:00,59.91,59.96,59.21,59.3,78141.0,59.91,59.96,59.21,59.3,78141.0
2017-06-14 11:00:00,59.3,59.7,59.14,59.67,59913.0,59.3,59.7,59.14,59.67,59913.0
2017-06-14 11:30:00,59.67,59.92,59.65,59.85,69820.0,59.67,59.92,59.65,59.85,69820.0
2017-06-14 12:00:00,59.84,60.03,59.57,59.82,48252.0,59.84,60.03,59.57,59.82,48252.0
2017-06-14 12:30:00,59.78,59.89,59.66,59.66,39373.0,59.78,59.89,59.66,59.66,39373.0
2017-06-14 13:00:00,59.64,59.77,59.55,59.59,51068.0,59.64,59.77,59.55,59.59,51068.0
2017-06-14 13:30:00,59.57,59.65,59.41,59.46,90254.0,59.57,59.65,59.41,59.46,90254.0
2017-06-14 14:00:00,59.48,59.96,59.37,59.5,99123.0,59.48,59.96,59.37,59.5,99123.0
2017-06-14 14:30:00,59.49,59.5,58.4,58.87,113925.0,59.49,59.5,58.4,58.87,113925.0
2017-06-14 15:00:00,58.87,58.95,58.14,58.42,160863.0,58.87,58.95,58.14,58.42,160863.0
2017-06-14 15:30:00,58.46,58.98,58.35,58.95,329141.0,58.46,58.98,58.35,58.95,329141.0
2017-06-15 09:30:00,58.34,58.5,57.35,58.35,319582.0,58.34,58.5,57.35,58.35,319582.0
2017-06-15 10:00:00,58.38,58.57,57.93,58.33,114993.0,58.38,58.57,57.93,58.33,114993.0
2017-06-15 10:30:00,58.41,59.06,58.35,58.97,133062.0,58.41,59.06,58.35,58.97,133062.0
2017-06-15 11:00:00,58.95,59.79,58.83,59.53,190340.0,58.95,59.79,58.83,59.53,190340.0
2017-06-15 11:30:00,59.53,59.73,59.28,59.28,80740.0,59.53,59.73,59.28,59.28,80740.0
2017-06-15 12:00:00,59.28,59.64,59.12,59.63,102314.0,59.28,59.64,59.12,59.63,102314.0
2017-06-15 12:30:00,59.61,59.86,59.54,59.75,70330.0,59.61,59.86,59.54,59.75,70330.0
2017-06-15 13:00:00,59.75,59.78,59.48,59.48,34754.0,59.75,59.78,59.48,59.48,34754.0
2017-06-15 13:30:00,59.5,59.5,59.28,59.36,38180.0,59.5,59.5,59.28,59.36,38180.0
2017-06-15 14:00:00,59.35,59.72,59.3,59.68,61015.0,59.35,59.72,59.3,59.68,61015.0
2017-06-15 14:30:00,59.68,59.77,59.49,59.54,60976.0,59.68,59.77,59.49,59.54,60976.0
2017-06-15 15:00:00,59.52,59.72,59.52,59.65,102844.0,59.52,59.72,59.52,59.65,102844.0
2017-06-15 15:30:00,59.64,59.7,59.37,59.45,325511.0,59.64,59.7,59.37,59.45,325511.0
2017-06-16 09:30:00,59.55,60.41,59.15,60.22,97723.0,59.55,60.41,59.15,60.22,97723.0
2017-06-16 10:00:00,60.26,60.27,59.51,59.59,54102.0,60.26,60.27,59.51,59.59,54102.0
2017-06-16 10:30:00,59.57,59.72,59.19,59.31,57530.0,59.57,59.72,59.19,59.31,57530.0
2017-06-16 11:00:00,59.3,59.35,58.93,59.29,101984.0,59.3,59.35,58.93,59.29,101984.0
2017-06-16 11:30:00,59.33,59.59,59.2,59.4,40838.0,59.33,59.59,59.2,59.4,40838.0
2017-06-16 12:00:00,59.44,59.58,59.41,59.57,25037.0,59.44,59.58,59.41,59.57,25037.0
2017-06-16 12:30:00,59.58,59.69,59.36,59.39,32926.0,59.58,59.69,59.36,59.39,32926.0
2017-06-16 13:00:00,59.37,59.6,59.37,59.48,29066.0,59.37,59.6,59.37,59.48,29066.0
2017-06-16 13:30:00,59.48,59.53,59.37,59.51,25724.0,59.48,59.53,59.37,59.51,25724.0
2017-06-16 14:00:00,59.49,59.58,59.42,59.52,27748.0,59.49,59.58,59.42,59.52,27748.0
2017-06-16 14:30:00,59.49,59.6,59.46,59.49,48204.0,59.49,59.6,59.46,59.49,48204.0
2017-06-16 15:00:00,59.48,59.56,59.35,59.35,55825.0,59.48,59.56,59.35,59.35,55825.0
2017-06-16 15:30:00,59.33,59.64,59.22,59.62,230963.0,59.33,59.64,59.22,59.62,230963.0
2017-06-19 09:30:00,60.0,61.26,60.0,61.19,187099.0,60.0,61.26,60.0,61.19,187099.0
2017-06-19 10:00:00,61.29,61.96,61.07,61.35,217701.0,61.29,61.96,61.07,61.35,217701.0
2017-06-19 10:30:00,61.37,61.57,61.01,61.24,92790.0,61.37,61.57,61.01,61.24,92790.0
2017-06-19 11:00:00,61.22,61.67,61.06,61.62,83612.0,61.22,61.67,61.06,61.62,83612.0
2017-06-19 11:30:00,61.59,61.82,61.44,61.5,65211.0,61.59,61.82,61.44,61.5,65211.0
2017-06-19 12:00:00,61.5,61.77,61.5,61.72,66759.0,61.5,61.77,61.5,61.72,66759.0
2017-06-19 12:30:00,61.75,61.96,61.62,61.89,96340.0,61.75,61.96,61.62,61.89,96340.0
2017-06-19 13:00:00,61.92,62.14,61.75,62.1,131622.0,61.92,62.14,61.75,62.1,131622.0
2017-06-19 13:30:00,62.11,62.25,62.07,62.19,108952.0,62.11,62.25,62.07,62.19,108952.0
2017-06-19 14:00:00,62.2,62.37,62.08,62.13,87006.0,62.2,62.37,62.08,62.13,87006.0
2017-06-19 14:30:00,62.13,62.14,61.82,61.98,115784.0,62.13,62.14,61.82,61.98,115784.0
2017-06-19 15:00:00,61.98,62.18,61.91,62.18,123509.0,61.98,62.18,61.91,62.18,123509.0
2017-06-19 15:30:00,62.16,62.42,62.07,62.35,337610.0,62.16,62.42,62.07,62.35,337610.0
2017-06-20 09:30:00,62.52,63.44,62.23,62.78,227400.0,62.52,63.44,62.23,62.78,227400.0
2017-06-20 10:00:00,62.75,63.09,62.49,62.61,119110.0,62.75,63.09,62.49,62.61,119110.0
2017-06-20 10:30:00,62.63,63.19,62.6,63.12,82323.0,62.63,63.19,62.6,63.12,82323.0
2017-06-20 11:00:00,63.09,63.1,62.23,62.35,115851.0,63.09,63.1,62.23,62.35,115851.0
2017-06-20 11:30:00,62.31,62.72,62.07,62.7,89853.0,62.31,62.72,62.07,62.7,89853.0
2017-06-20 12:00:00,62.7,62.78,62.23,62.24,64519.0,62.7,62.78,62.23,62.24,64519.0
2017-06-20 12:30:00,62.21,62.37,62.07,62.19,54828.0,62.21,62.37,62.07,62.19,54828.0
2017-06-20 13:00:00,62.17,62.39,62.15,62.21,80071.0,62.17,62.39,62.15,62.21,80071.0
2017-06-20 13:30:00,62.19,62.27,62.01,62.16,110557.0,62.19,62.27,62.01,62.16,110557.0
2017-06-20 14:00:00,62.15,62.23,61.88,61.92,95828.0,62.15,62.23,61.88,61.92,95828.0
2017-06-20 14:30:00,61.93,61.98,61.62,61.75,84984.0,61.93,61.98,61.62,61.75,84984.0
2017-06-20 15:00:00,61.77,61.89,61.57,61.63,86172.0,61.77,61.89,61.57,61.63,86172.0
2017-06-20 15:30:00,61.62,61.62,61.17,61.32,277036.0,61.62,61.62,61.17,61.32,277036.0
2017-06-21 09:30:00,61.49,62.32,61.34,61.76,84780.0,61.49,62.32,61.34,61.76,84780.0
2017-06-21 10:00:00,61.75,62.3,61.7,61.88,75213.0,61.75,62.3,61.7,61.88,75213.0
2017-06-21 10:30:00,61.91,62.21,61.73,62.14,100225.0,61.91,62.21,61.73,62.14,100225.0
2017-06-21 11:00:00,62.09,62.2,61.81,62.07,81418.0,62.09,62.2,61.81,62.07,81418.0
2017-06-21 11:30:00,62.06,62.3,62.0,62.19,44459.0,62.06,62.3,62.0,62.19,44459.0
2017-06-21 12:00:00,62.23,62.25,61.94,62.18,62494.0,62.23,62.25,61.94,62.18,62494.0
2017-06-21 12:30:00,62.15,62.31,62.11,62.15,46407.0,62.15,62.31,62.11,62.15,46407.0
2017-06-21 13:00:00,62.19,62.43,62.15,62.38,35560.0,62.19,62.43,62.15,62.38,35560.0
2017-06-21 13:30:00,62.36,62.57,62.35,62.54,43193.0,62.36,62.57,62.35,62.54,43193.0
2017-06-21 14:00:00,62.54,62.61,62.31,62.31,75349.0,62.54,62.61,62.31,62.31,75349.0
2017-06-21 14:30:00,62.28,62.44,62.16,62.2,51212.0,62.28,62.44,62.16,62.2,51212.0
2017-06-21 15:00:00,62.25,62.25,62.0,62.16,57036.0,62.25,62.25,62.0,62.16,57036.0
2017-06-21 15:30:00,62.18,62.42,62.04,62.39,192199.0,62.18,62.42,62.04,62.39,192199.0
2017-06-22 09:30:00,62.28,62.97,62.1,62.13,107959.0,62.28,62.97,62.1,62.13,107959.0
2017-06-22 10:00:00,62.13,62.36,62.05,62.26,81070.0,62.13,62.36,62.05,62.26,81070.0
2017-06-22 10:30:00,62.22,62.78,62.22,62.71,93126.0,62.22,62.78,62.22,62.71,93126.0
2017-06-22 11:00:00,62.71,62.75,62.41,62.7,45513.0,62.71,62.75,62.41,62.7,45513.0
2017-06-22 11:30:00,62.66,63.03,62.61,62.83,91221.0,62.66,63.03,62.61,62.83,91221.0
2017-06-22 12:00:00,62.83,62.99,62.77,62.98,42531.0,62.83,62.99,62.77,62.98,42531.0
2017-06-22 12:30:00,62.98,63.3,62.9,63.17,71876.0,62.98,63.3,62.9,63.17,71876.0
2017-06-22 13:00:00,63.18,63.28,62.98,62.99,23129.0,63.18,63.28,62.98,62.99,23129.0
2017-06-22 13:30:00,62.99,63.08,62.75,62.78,66413.0,62.99,63.08,62.75,62.78,66413.0
2017-06-22 14:00:00,62.78,63.12,62.78,63.1,45023.0,62.78,63.12,62.78,63.1,45023.0
2017-06-22 14:30:00,63.07,63.18,63.01,63.11,59704.0,63.07,63.18,63.01,63.11,59704.0
2017-06-22 15:00:00,63.13,63.13,62.9,63.05,107100.0,63.13,63.13,62.9,63.05,107100.0
2017-06-22 15:30:00,63.06,63.13,62.96,63.04,190161.0,63.06,63.13,62.96,63.04,190161.0
2017-06-23 09:30:00,63.04,63.44,62.92,63.43,31029.0,63.04,63.44,62.92,63.43,31029.0
2017-06-23 10:00:00,63.44,63.74,63.35,63.54,56146.0,63.44,63.74,63.35,63.54,56146.0
2017-06-23 10:30:00,63.55,64.0,63.55,63.92,71589.0,63.55,64.0,63.55,63.92,71589.0
2017-06-23 11:00:00,63.88,63.92,63.5,63.55,43592.0,63.88,63.92,63.5,63.55,43592.0
2017-06-23 11:30:00,63.56,63.75,63.46,63.72,43821.0,63.56,63.75,63.46,63.72,43821.0
2017-06-23 12:00:00,63.72,63.72,63.53,63.62,25001.0,63.72,63.72,63.53,63.62,25001.0
2017-06-23 12:30:00,63.61,63.65,63.46,63.48,20479.0,63.61,63.65,63.46,63.48,20479.0
2017-06-23 13:00:00,63.48,63.81,63.48,63.81,31965.0,63.48,63.81,63.48,63.81,31965.0
2017-06-23 13:30:00,63.77,63.77,63.47,63.5,28199.0,63.77,63.77,63.47,63.5,28199.0
2017-06-23 14:00:00,63.5,63.6,63.47,63.48,16509.0,63.5,63.6,63.47,63.48,16509.0
2017-06-23 14:30:00,63.48,63.5,63.32,63.37,19104.0,63.48,63.5,63.32,63.37,19104.0
2017-06-23 15:00:00,63.37,63.37,63.17,63.31,44107.0,63.37,63.37,63.17,63.31,44107.0
2017-06-23 15:30:00,63.3,63.98,63.29,63.82,256993.0,63.3,63.98,63.29,63.82,256993.0
2017-06-26 09:30:00,64.05,64.41,62.9,63.06,104565.0,64.05,64.41,62.9,63.06,104565.0
2017-06-26 10:00:00,62.97,63.04,62.24,62.32,106897.0,62.97,63.04,62.24,62.32,106897.0
2017-06-26 10:30:00,62.41,62.59,61.53,61.72,175337.0,62.41,62.59,61.53,61.72,175337.0
2017-06-26 11:00:00,61.73,61.83,60.79,61.52,164224.0,61.73,61.83,60.79,61.52,164224.0
2017-06-26 11:30:00,61.52,61.88,61.35,61.85,61748.0,61.52,61.88,61.35,61.85,61748.0
2017-06-26 12:00:00,61.85,62.24,61.8,62.21,44587.0,61.85,62.24,61.8,62.21,44587.0
2017-06-26 12:30:00,62.22,62.45,62.17,62.23,47628.0,62.22,62.45,62.17,62.23,47628.0
2017-06-26 13:00:00,62.28,62.49,62.2,62.46,50246.0,62.28,62.49,62.2,62.46,50246.0
2017-06-26 13:30:00,62.41,62.72,62.38,62.59,59331.0,62.41,62.72,62.38,62.59,59331.0
2017-06-26 14:00:00,62.57,62.57,62.28,62.41,51317.0,62.57,62.57,62.28,62.41,51317.0
2017-06-26 14:30:00,62.41,62.57,62.23,62.24,45722.0,62.41,62.57,62.23,62.24,45722.0
2017-06-26 15:00:00,62.24,62.41,62.07,62.28,78989.0,62.24,62.41,62.07,62.28,78989.0
2017-06-26 15:30:00,62.3,62.43,62.16,62.33,126057.0,62.3,62.43,62.16,62.33,126057.0
2017-06-27 09:30:00,61.96,62.2,61.23,61.57,82209.0,61.96,62.2,61.23,61.57,82209.0
2017-06-27 10:00:00,61.44,61.96,61.39,61.56,37329.0,61.44,61.96,61.39,61.56,37329.0
2017-06-27 10:30:00,61.61,61.97,61.61,61.82,34937.0,61.61,61.97,61.61,61.82,34937.0
2017-06-27 11:00:00,61.81,61.98,61.72,61.73,27104.0,61.81,61.98,61.72,61.73,27104.0
2017-06-27 11:30:00,61.7,61.99,61.67,61.83,23897.0,61.7,61.99,61.67,61.83,23897.0
2017-06-27 12:00:00,61.81,61.92,61.58,61.66,19767.0,61.81,61.92,61.58,61.66,19767.0
2017-06-27 12:30:00,61.68,61.7,61.48,61.52,42934.0,61.68,61.7,61.48,61.52,42934.0
2017-06-27 13:00:00,61.53,61.63,61.49,61.57,74306.0,61.53,61.63,61.49,61.57,74306.0
2017-06-27 13:30:00,61.54,61.6,60.69,60.75,105137.0,61.54,61.6,60.69,60.75,105137.0
2017-06-27 14:00:00,60.81,60.92,60.5,60.76,77445.0,60.81,60.92,60.5,60.76,77445.0
2017-06-27 14:30:00,60.79,60.94,60.32,60.36,210244.0,60.79,60.94,60.32,60.36,210244.0
2017-06-27 15:00:00,60.36,60.54,59.99,60.31,197280.0,60.36,60.54,59.99,60.31,197280.0
2017-06-27 15:30:00,60.32,60.34,60.02,60.19,281810.0,60.32,60.34,60.02,60.19,281810.0
2017-06-28 09:30:00,60.77,61.35,59.9,59.95,73331.0,60.77,61.35,59.9,59.95,73331.0
2017-06-28 10:00:00,59.98,61.18,59.95,60.89,60488.0,59.98,61.18,59.95,60.89,60488.0
2017-06-28 10:30:00,60.84,61.5,60.75,61.43,37109.0,60.84,61.5,60.75,61.43,37109.0
2017-06-28 11:00:00,61.43,61.64,61.16,61.42,48831.0,61.43,61.64,61.16,61.42,48831.0
2017-06-28 11:30:00,61.43,61.8,61.37,61.62,44620.0,61.43,61.8,61.37,61.62,44620.0
2017-06-28 12:00:00,61.56,61.89,61.52,61.82,37369.0,61.56,61.89,61.52,61.82,37369.0
2017-06-28 12:30:00,61.83,61.93,61.66,61.82,26363.0,61.83,61.93,61.66,61.82,26363.0
2017-06-28 13:00:00,61.81,61.96,61.69,61.95,41351.0,61.81,61.96,61.69,61.95,41351.0
2017-06-28 13:30:00,61.95,61.97,61.69,61.89,65423.0,61.95,61.97,61.69,61.89,65423.0
2017-06-28 14:00:00,61.89,62.0,61.69,61.75,44655.0,61.89,62.0,61.69,61.75,44655.0
2017-06-28 14:30:00,61.76,62.03,61.76,61.98,33570.0,61.76,62.03,61.76,61.98,33570.0
2017-06-28 15:00:00,61.98,62.4,61.97,62.38,83674.0,61.98,62.4,61.97,62.38,83674.0
2017-06-28 15:30:00,62.39,62.47,62.28,62.41,197825.0,62.39,62.47,62.28,62.41,197825.0
2017-06-29 09:30:00,62.12,62.12,61.12,61.54,67015.0,62.12,62.12,61.12,61.54,67015.0
2017-06-29 10:00:00,61.51,61.97,61.35,61.81,75029.0,61.51,61.97,61.35,61.81,75029.0
2017-06-29 10:30:00,61.78,62.03,61.55,61.62,48444.0,61.78,62.03,61.55,61.62,48444.0
2017-06-29 11:00:00,61.63,61.63,61.16,61.29,91423.0,61.63,61.63,61.16,61.29,91423.0
2017-06-29 11:30:00,61.22,61.4,61.13,61.29,90563.0,61.22,61.4,61.13,61.29,90563.0
2017-06-29 12:00:00,61.22,61.65,61.2,61.64,46411.0,61.22,61.65,61.2,61.64,46411.0
2017-06-29 12:30:00,61.66,61.71,61.44,61.5,68022.0,61.66,61.71,61.44,61.5,68022.0
2017-06-29 13:00:00,61.52,61.58,60.9,61.17,153470.0,61.52,61.58,60.9,61.17,153470.0
2017-06-29 13:30:00,61.15,61.34,61.06,61.2,39078.0,61.15,61.34,61.06,61.2,39078.0
2017-06-29 14:00:00,61.14,61.56,61.01,61.56,37837.0,61.14,61.56,61.01,61.56,37837.0
2017-06-29 14:30:00,61.56,61.59,61.13,61.29,41292.0,61.56,61.59,61.13,61.29,41292.0
2017-06-29 15:00:00,61.31,61.54,61.3,61.37,46023.0,61.31,61.54,61.3,61.37,46023.0
2017-06-29 15:30:00,61.37,61.58,61.31,61.34,152022.0,61.37,61.58,61.31,61.34,152022.0
2017-06-30 09:30:00,61.49,61.77,61.05,61.12,49857.0,61.49,61.77,61.05,61.12,49857.0
2017-06-30 10:00:00,61.12,61.7,61.09,61.7,28583.0,61.12,61.7,61.09,61.7,28583.0
2017-06-30 10:30:00,61.73,61.82,61.32,61.71,46331.0,61.73,61.82,61.32,61.71,46331.0
2017-06-30 11:00:00,61.72,61.77,61.5,61.63,27163.0,61.72,61.77,61.5,61.63,27163.0
2017-06-30 11:30:00,61.63,62.0,61.54,61.88,35969.0,61.63,62.0,61.54,61.88,35969.0
2017-06-30 12:00:00,61.89,62.06,61.81,61.81,24735.0,61.89,62.06,61.81,61.81,24735.0
2017-06-30 12:30:00,61.82,61.87,61.57,61.74,19819.0,61.82,61.87,61.57,61.74,19819.0
2017-06-30 13:00:00,61.77,61.79,61.61,61.67,22340.0,61.77,61.79,61.61,61.67,22340.0
2017-06-30 13:30:00,61.66,61.66,61.5,61.55,23734.0,61.66,61.66,61.5,61.55,23734.0
2017-06-30 14:00:00,61.56,61.68,61.54,61.64,16962.0,61.56,61.68,61.54,61.64,16962.0
2017-06-30 14:30:00,61.63,61.71,61.56,61.63,22902.0,61.63,61.71,61.56,61.63,22902.0
2017-06-30 15:00:00,61.62,61.67,61.46,61.55,49087.0,61.62,61.67,61.46,61.55,49087.0
2017-06-30 15:30:00,61.55,61.6,61.29,61.3,113766.0,61.55,61.6,61.29,61.3,113766.0
2017-07-03 09:30:00,61.57,61.71,61.1,61.39,56292.0,61.57,61.71,61.1,61.39,56292.0
2017-07-03 10:00:00,61.37,61.4,60.94,61.07,50678.0,61.37,61.4,60.94,61.07,50678.0
2017-07-03 10:30:00,61.11,61.37,60.61,60.61,39704.0,61.11,61.37,60.61,60.61,39704.0
2017-07-03 11:00:00,60.6,60.8,60.31,60.65,67426.0,60.6,60.8,60.31,60.65,67426.0
2017-07-03 11:30:00,60.68,60.94,60.44,60.54,38822.0,60.68,60.94,60.44,60.54,38822.0
2017-07-03 12:00:00,60.51,60.68,60.14,60.24,54030.0,60.51,60.68,60.14,60.24,54030.0
2017-07-03 12:30:00,60.27,60.6,60.14,60.46,84707.0,60.27,60.6,60.14,60.46,84707.0
2017-07-05 09:30:00,60.42,61.29,60.08,60.34,79100.0,60.42,61.29,60.08,60.34,79100.0
2017-07-05 10:00:00,60.24,60.73,60.14,60.55,35396.0,60.24,60.73,60.14,60.55,35396.0
2017-07-05 10:30:00,60.53,61.32,60.48,60.99,44025.0,60.53,61.32,60.48,60.99,44025.0
2017-07-05 11:00:00,60.94,61.21,60.69,61.21,32444.0,60.94,61.21,60.69,61.21,32444.0
2017-07-05 11:30:00,61.21,61.22,60.8,60.82,32213.0,61.21,61.22,60.8,60.82,32213.0
2017-07-05 12:00:00,60.85,61.21,60.85,61.04,22922.0,60.85,61.21,60.85,61.04,22922.0
2017-07-05 12:30:00,61.02,61.35,61.01,61.32,33010.0,61.02,61.35,61.01,61.32,33010.0
2017-07-05 13:00:00,61.33,61.66,61.3,61.58,34369.0,61.33,61.66,61.3,61.58,34369.0
2017-07-05 13:30:00,61.59,61.63,61.11,61.13,26992.0,61.59,61.63,61.11,61.13,26992.0
2017-07-05 14:00:00,61.11,61.37,61.05,61.29,19392.0,61.11,61.37,61.05,61.29,19392.0
2017-07-05 14:30:00,61.25,61.42,60.91,60.97,34810.0,61.25,61.42,60.91,60.97,34810.0
2017-07-05 15:00:00,60.99,61.04,60.7,60.8,61998.0,60.99,61.04,60.7,60.8,61998.0
2017-07-05 15:30:00,60.78,61.02,60.77,60.94,103065.0,60.78,61.02,60.77,60.94,103065.0
2017-07-06 09:30:00,60.31,60.9,59.88,60.27,56972.0,60.31,60.9,59.88,60.27,56972.0
2017-07-06 10:00:00,60.29,60.47,60.01,60.16,37706.0,60.29,60.47,60.01,60.16,37706.0
2017-07-06 10:30:00,60.15,60.33,59.89,60.23,38791.0,60.15,60.33,59.89,60.23,38791.0
2017-07-06 11:00:00,60.2,60.62,60.13,60.62,34822.0,60.2,60.62,60.13,60.62,34822.0
2017-07-06 11:30:00,60.67,60.97,60.6,60.71,37108.0,60.67,60.97,60.6,60.71,37108.0
2017-07-06 12:00:00,60.75,60.86,60.45,60.45,18769.0,60.75,60.86,60.45,60.45,18769.0
2017-07-06 12:30:00,60.43,60.88,60.43,60.55,20619.0,60.43,60.88,60.43,60.55,20619.0
2017-07-06 13:00:00,60.56,60.76,60.54,60.67,16486.0,60.56,60.76,60.54,60.67,16486.0
2017-07-06 13:30:00,60.69,60.7,60.45,60.49,20977.0,60.69,60.7,60.45,60.49,20977.0
2017-07-06 14:00:00,60.47,60.49,60.15,60.47,33900.0,60.47,60.49,60.15,60.47,33900.0
2017-07-06 14:30:00,60.47,60.53,60.28,60.48,32383.0,60.47,60.53,60.28,60.48,32383.0
2017-07-06 15:00:00,60.49,60.58,60.28,60.35,47122.0,60.49,60.58,60.28,60.35,47122.0
2017-07-06 15:30:00,60.33,60.41,60.18,60.37,124891.0,60.33,60.41,60.18,60.37,124891.0
2017-07-07 09:30:00,60.61,62.18,60.52,62.03,120114.0,60.61,62.18,60.52,62.03,120114.0
2017-07-07 10:00:00,62.0,62.06,61.68,61.86,44471.0,62.0,62.06,61.68,61.86,44471.0
2017-07-07 10:30:00,61.87,62.08,61.82,61.96,46880.0,61.87,62.08,61.82,61.96,46880.0
2017-07-07 11:00:00,61.96,62.24,61.82,62.01,48654.0,61.96,62.24,61.82,62.01,48654.0
2017-07-07 11:30:00,62.04,62.36,62.04,62.13,45618.0,62.04,62.36,62.04,62.13,45618.0
2017-07-07 12:00:00,62.12,62.36,62.02,62.26,37387.0,62.12,62.36,62.02,62.26,37387.0
2017-07-07 12:30:00,62.25,62.39,62.25,62.37,34148.0,62.25,62.39,62.25,62.37,34148.0
2017-07-07 13:00:00,62.37,62.59,62.35,62.57,30828.0,62.37,62.59,62.35,62.57,30828.0
2017-07-07 13:30:00,62.58,62.59,62.32,62.43,62090.0,62.58,62.59,62.32,62.43,62090.0
2017-07-07 14:00:00,62.45,62.52,62.22,62.22,100047.0,62.45,62.52,62.22,62.22,100047.0
2017-07-07 14:30:00,62.22,62.34,62.11,62.33,63822.0,62.22,62.34,62.11,62.33,63822.0
2017-07-07 15:00:00,62.31,62.4,62.13,62.28,73421.0,62.31,62.4,62.13,62.28,73421.0
2017-07-07 15:30:00,62.28,62.39,62.12,62.36,213078.0,62.28,62.39,62.12,62.36,213078.0
2017-07-10 09:30:00,62.67,63.48,62.38,62.51,140345.0,62.67,63.48,62.38,62.51,140345.0
2017-07-10 10:00:00,62.51,62.67,61.77,61.88,125738.0,62.51,62.67,61.77,61.88,125738.0
2017-07-10 10:30:00,61.91,62.2,61.75,61.94,33873.0,61.91,62.2,61.75,61.94,33873.0
2017-07-10 11:00:00,61.97,62.12,61.71,61.97,35545.0,61.97,62.12,61.71,61.97,35545.0
2017-07-10 11:30:00,61.96,62.32,61.88,62.22,40498.0,61.96,62.32,61.88,62.22,40498.0
2017-07-10 12:00:00,62.22,62.42,62.15,62.31,53352.0,62.22,62.42,62.15,62.31,53352.0
2017-07-10 12:30:00,62.34,62.38,62.08,62.15,33259.0,62.34,62.38,62.08,62.15,33259.0
2017-07-10 13:00:00,62.15,62.22,61.87,61.87,31853.0,62.15,62.22,61.87,61.87,31853.0
2017-07-10 13:30:00,61.86,62.27,61.78,62.12,27279.0,61.86,62.27,61.78,62.12,27279.0
2017-07-10 14:00:00,62.13,62.28,61.99,61.99,17915.0,62.13,62.28,61.99,61.99,17915.0
2017-07-10 14:30:00,61.99,62.11,61.85,61.95,25881.0,61.99,62.11,61.85,61.95,25881.0
2017-07-10 15:00:00,61.96,62.15,61.86,62.15,32867.0,61.96,62.15,61.86,62.15,32867.0
2017-07-10 15:30:00,62.12,62.23,62.07,62.14,111921.0,62.12,62.23,62.07,62.14,111921.0
2017-07-11 09:30:00,62.11,62.15,61.4,62.03,48774.0,62.11,62.15,61.4,62.03,48774.0
2017-07-11 10:00:00,62.0,62.12,61.66,61.77,39933.0,62.0,62.12,61.66,61.77,39933.0
2017-07-11 10:30:00,61.76,61.96,61.59,61.71,46176.0,61.76,61.96,61.59,61.71,46176.0
2017-07-11 11:00:00,61.66,61.7,60.85,61.23,51447.0,61.66,61.7,60.85,61.23,51447.0
2017-07-11 11:30:00,61.28,61.98,61.19,61.79,40200.0,61.28,61.98,61.19,61.79,40200.0
2017-07-11 12:00:00,61.75,61.79,61.46,61.73,32597.0,61.75,61.79,61.46,61.73,32597.0
2017-07-11 12:30:00,61.7,61.97,61.58,61.92,29190.0,61.7,61.97,61.58,61.92,29190.0
2017-07-11 13:00:00,61.92,61.95,61.66,61.7,40078.0,61.92,61.95,61.66,61.7,40078.0
2017-07-11 13:30:00,61.7,62.05,61.67,61.94,28617.0,61.7,62.05,61.67,61.94,28617.0
2017-07-11 14:00:00,61.95,62.17,61.95,62.01,48790.0,61.95,62.17,61.95,62.01,48790.0
2017-07-11 14:30:00,62.0,62.3,61.96,62.24,41008.0,62.0,62.3,61.96,62.24,41008.0
2017-07-11 15:00:00,62.23,63.29,62.15,63.13,250092.0,62.23,63.29,62.15,63.13,250092.0
2017-07-11 15:30:00,63.13,63.37,62.87,62.93,329241.0,63.13,63.37,62.87,62.93,329241.0
2017-07-12 09:30:00,63.65,64.97,63.61,64.25,254007.0,63.65,64.97,63.61,64.25,254007.0
2017-07-12 10:00:00,64.25,64.6,63.77,64.38,143788.0,64.25,64.6,63.77,64.38,143788.0
2017-07-12 10:30:00,64.4,64.56,63.88,64.0,60693.0,64.4,64.56,63.88,64.0,60693.0
2017-07-12 11:00:00,63.99,64.01,63.5,63.77,85301.0,63.99,64.01,63.5,63.77,85301.0
2017-07-12 11:30:00,63.83,63.91,63.5,63.63,47440.0,63.83,63.91,63.5,63.63,47440.0
2017-07-12 12:00:00,63.64,63.74,63.4,63.53,31895.0,63.64,63.74,63.4,63.53,31895.0
2017-07-12 12:30:00,63.52,63.59,63.46,63.59,31050.0,63.52,63.59,63.46,63.59,31050.0
2017-07-12 13:00:00,63.58,63.58,63.28,63.3,29014.0,63.58,63.58,63.28,63.3,29014.0
2017-07-12 13:30:00,63.32,63.46,63.32,63.43,26198.0,63.32,63.46,63.32,63.43,26198.0
2017-07-12 14:00:00,63.43,63.53,63.27,63.35,34022.0,63.43,63.53,63.27,63.35,34022.0
2017-07-12 14:30:00,63.39,64.53,63.39,64.1,177200.0,63.39,64.53,63.39,64.1,177200.0
2017-07-12 15:00:00,64.1,64.31,64.0,64.09,186714.0,64.1,64.31,64.0,64.09,186714.0
2017-07-12 15:30:00,64.09,64.11,63.84,63.96,181613.0,64.09,64.11,63.84,63.96,181613.0
2017-07-13 09:30:00,63.97,63.97,63.09,63.5,103425.0,63.97,63.97,63.09,63.5,103425.0
2017-07-13 10:00:00,63.5,63.58,62.63,62.83,79097.0,63.5,63.58,62.63,62.83,79097.0
2017-07-13 10:30:00,62.91,62.97,62.61,62.92,37884.0,62.91,62.97,62.61,62.92,37884.0
2017-07-13 11:00:00,62.9,63.55,62.86,63.42,71997.0,62.9,63.55,62.86,63.42,71997.0
2017-07-13 11:30:00,63.38,63.44,63.08,63.25,45622.0,63.38,63.44,63.08,63.25,45622.0
2017-07-13 12:00:00,63.24,63.26,63.09,63.23,26370.0,63.24,63.26,63.09,63.23,26370.0
2017-07-13 12:30:00,63.22,63.22,63.12,63.18,31178.0,63.22,63.22,63.12,63.18,31178.0
2017-07-13 13:00:00,63.16,63.16,62.77,62.98,46083.0,63.16,63.16,62.77,62.98,46083.0
2017-07-13 13:30:00,63.0,63.02,62.57,62.71,41782.0,63.0,63.02,62.57,62.71,41782.0
2017-07-13 14:00:00,62.72,63.2,62.61,63.11,56361.0,62.72,63.2,62.61,63.11,56361.0
2017-07-13 14:30:00,63.11,63.59,63.09,63.54,59056.0,63.11,63.59,63.09,63.54,59056.0
2017-07-13 15:00:00,63.53,63.59,63.3,63.34,57749.0,63.53,63.59,63.3,63.34,57749.0
2017-07-13 15:30:00,63.37,63.65,63.32,63.44,183580.0,63.37,63.65,63.32,63.44,183580.0
2017-07-14 09:30:00,63.6,63.6,63.01,63.02,76339.0,63.6,63.6,63.01,63.02,76339.0
2017-07-14 10:00:00,63.13,63.51,63.03,63.33,50106.0,63.13,63.51,63.03,63.33,50106.0
2017-07-14 10:30:00,63.35,63.58,63.2,63.42,41034.0,63.35,63.58,63.2,63.42,41034.0
2017-07-14 11:00:00,63.4,63.82,63.32,63.82,38817.0,63.4,63.82,63.32,63.82,38817.0
2017-07-14 11:30:00,63.84,63.95,63.74,63.89,41052.0,63.84,63.95,63.74,63.89,41052.0
2017-07-14 12:00:00,63.87,63.91,63.6,63.64,24696.0,63.87,63.91,63.6,63.64,24696.0
2017-07-14 12:30:00,63.66,63.76,63.6,63.62,24614.0,63.66,63.76,63.6,63.62,24614.0
2017-07-14 13:00:00,63.6,63.68,63.49,63.65,25547.0,63.6,63.68,63.49,63.65,25547.0
2017-07-14 13:30:00,63.67,63.77,63.6,63.72,16409.0,63.67,63.77,63.6,63.72,16409.0
2017-07-14 14:00:00,63.71,63.99,63.64,63.98,45490.0,63.71,63.99,63.64,63.98,45490.0
2017-07-14 14:30:00,63.94,64.12,63.73,63.75,41281.0,63.94,64.12,63.73,63.75,41281.0
2017-07-14 15:00:00,63.75,64.72,63.75,64.55,272361.0,63.75,64.72,63.75,64.55,272361.0
2017-07-14 15:30:00,64.55,64.58,64.18,64.27,228335.0,64.55,64.58,64.18,64.27,228335.0
2017-07-17 09:30:00,64.68,64.86,63.82,64.28,81334.0,64.68,64.86,63.82,64.28,81334.0
2017-07-17 10:00:00,64.28,64.31,63.71,63.89,74490.0,64.28,64.31,63.71,63.89,74490.0
2017-07-17 10:30:00,63.88,64.08,63.36,63.5,91957.0,63.88,64.08,63.36,63.5,91957.0
2017-07-17 11:00:00,63.5,63.6,63.15,63.32,37813.0,63.5,63.6,63.15,63.32,37813.0
2017-07-17 11:30:00,63.31,63.53,63.24,63.4,27871.0,63.31,63.53,63.24,63.4,27871.0
2017-07-17 12:00:00,63.4,63.91,63.4,63.84,53448.0,63.4,63.91,63.4,63.84,53448.0
2017-07-17 12:30:00,63.83,64.2,63.82,64.16,31913.0,63.83,64.2,63.82,64.16,31913.0
2017-07-17 13:00:00,64.15,64.4,64.1,64.34,38949.0,64.15,64.4,64.1,64.34,38949.0
2017-07-17 13:30:00,64.35,64.37,64.03,64.11,30402.0,64.35,64.37,64.03,64.11,30402.0
2017-07-17 14:00:00,64.06,64.11,63.86,63.91,48232.0,64.06,64.11,63.86,63.91,48232.0
2017-07-17 14:30:00,63.91,63.94,63.72,63.8,33200.0,63.91,63.94,63.72,63.8,33200.0
2017-07-17 15:00:00,63.81,63.91,63.68,63.77,24166.0,63.81,63.91,63.68,63.77,24166.0
2017-07-17 15:30:00,63.78,63.96,63.76,63.86,125527.0,63.78,63.96,63.76,63.86,125527.0
2017-07-18 09:30:00,63.41,63.75,62.81,63.57,90103.0,63.41,63.75,62.81,63.57,90103.0
2017-07-18 10:00:00,63.57,63.62,62.91,63.22,115623.0,63.57,63.62,62.91,63.22,115623.0
2017-07-18 10:30:00,63.22,63.4,62.85,63.35,115636.0,63.22,63.4,62.85,63.35,115636.0
2017-07-18 11:00:00,63.37,63.37,62.81,62.84,57708.0,63.37,63.37,62.81,62.84,57708.0
2017-07-18 11:30:00,62.84,62.97,62.76,62.86,33106.0,62.84,62.97,62.76,62.86,33106.0
2017-07-18 12:00:00,62.85,63.05,62.75,62.85,35053.0,62.85,63.05,62.75,62.85,35053.0
2017-07-18 12:30:00,62.83,62.98,62.74,62.89,41323.0,62.83,62.98,62.74,62.89,41323.0
2017-07-18 13:00:00,62.87,62.94,62.76,62.93,29925.0,62.87,62.94,62.76,62.93,29925.0
2017-07-18 13:30:00,62.95,63.16,62.89,63.16,36752.0,62.95,63.16,62.89,63.16,36752.0
2017-07-18 14:00:00,63.13,63.17,62.98,62.99,55782.0,63.13,63.17,62.98,62.99,55782.0
2017-07-18 14:30:00,62.96,63.18,62.96,63.12,44754.0,62.96,63.18,62.96,63.12,44754.0
2017-07-18 15:00:00,63.12,63.26,63.09,63.18,67133.0,63.12,63.26,63.09,63.18,67133.0
2017-07-18 15:30:00,63.18,63.18,62.81,63.08,166584.0,63.18,63.18,62.81,63.08,166584.0
2017-07-19 09:30:00,63.33,63.58,62.98,63.41,121373.0,63.33,63.58,62.98,63.41,121373.0
2017-07-19 10:00:00,63.43,63.86,63.36,63.78,73754.0,63.43,63.86,63.36,63.78,73754.0
2017-07-19 10:30:00,63.78,63.83,63.63,63.74,32448.0,63.78,63.83,63.63,63.74,32448.0
2017-07-19 11:00:00,63.73,64.05,63.69,63.96,57247.0,63.73,64.05,63.69,63.96,57247.0
2017-07-19 11:30:00,64.0,64.18,64.0,64.09,46157.0,64.0,64.18,64.0,64.09,46157.0
2017-07-19 12:00:00,64.14,64.43,64.07,64.24,41686.0,64.14,64.43,64.07,64.24,41686.0
2017-07-19 12:30:00,64.2,64.21,63.89,64.04,48124.0,64.2,64.21,63.89,64.04,48124.0
2017-07-19 13:00:00,64.0,64.09,63.87,63.88,23362.0,64.0,64.09,63.87,63.88,23362.0
2017-07-19 13:30:00,63.91,64.0,63.57,63.58,31168.0,63.91,64.0,63.57,63.58,31168.0
2017-07-19 14:00:00,63.61,63.76,63.57,63.69,27549.0,63.61,63.76,63.57,63.69,27549.0
2017-07-19 14:30:00,63.69,63.7,63.58,63.66,24625.0,63.69,63.7,63.58,63.66,24625.0
2017-07-19 15:00:00,63.71,63.76,63.53,63.65,44637.0,63.71,63.76,63.53,63.65,44637.0
2017-07-19 15:30:00,63.66,63.77,63.6,63.73,140753.0,63.66,63.77,63.6,63.73,140753.0
2017-07-20 09:30:00,63.98,63.98,63.33,63.75,53149.0,63.98,63.98,63.33,63.75,53149.0
2017-07-20 10:00:00,63.69,63.72,63.0,63.51,77461.0,63.69,63.72,63.0,63.51,77461.0
2017-07-20 10:30:00,63.56,63.6,63.25,63.59,37809.0,63.56,63.6,63.25,63.59,37809.0
2017-07-20 11:00:00,63.6,63.87,63.59,63.68,34571.0,63.6,63.87,63.59,63.68,34571.0
2017-07-20 11:30:00,63.68,63.92,63.54,63.72,33918.0,63.68,63.92,63.54,63.72,33918.0
2017-07-20 12:00:00,63.74,63.91,63.71,63.87,25012.0,63.74,63.91,63.71,63.87,25012.0
2017-07-20 12:30:00,63.8,63.8,63.57,63.74,29775.0,63.8,63.8,63.57,63.74,29775.0
2017-07-20 13:00:00,63.72,63.81,63.52,63.75,23921.0,63.72,63.81,63.52,63.75,23921.0
2017-07-20 13:30:00,63.77,63.85,63.54,63.83,32629.0,63.77,63.85,63.54,63.83,32629.0
2017-07-20 14:00:00,63.83,63.84,63.58,63.58,39349.0,63.83,63.84,63.58,63.58,39349.0
2017-07-20 14:30:00,63.54,63.55,63.24,63.43,54875.0,63.54,63.55,63.24,63.43,54875.0
2017-07-20 15:00:00,63.44,63.6,63.29,63.42,56525.0,63.44,63.6,63.29,63.42,56525.0
2017-07-20 15:30:00,63.44,63.5,63.25,63.29,157538.0,63.44,63.5,63.25,63.29,157538.0
2017-07-21 09:30:00,63.17,63.26,62.98,63.18,45561.0,63.17,63.26,62.98,63.18,45561.0
2017-07-21 10:00:00,63.17,63.82,63.14,63.53,44590.0,63.17,63.82,63.14,63.53,44590.0
2017-07-21 10:30:00,63.55,63.84,63.52,63.61,15441.0,63.55,63.84,63.52,63.61,15441.0
2017-07-21 11:00:00,63.63,63.71,63.51,63.62,18380.0,63.63,63.71,63.51,63.62,18380.0
2017-07-21 11:30:00,63.67,63.79,63.64,63.75,9907.0,63.67,63.79,63.64,63.75,9907.0
2017-07-21 12:00:00,63.8,63.96,63.72,63.81,19361.0,63.8,63.96,63.72,63.81,19361.0
2017-07-21 12:30:00,63.87,63.93,63.8,63.89,21070.0,63.87,63.93,63.8,63.89,21070.0
2017-07-21 13:00:00,63.91,63.93,63.62,63.62,17669.0,63.91,63.93,63.62,63.62,17669.0
2017-07-21 13:30:00,63.63,63.68,63.46,63.65,21564.0,63.63,63.68,63.46,63.65,21564.0
2017-07-21 14:00:00,63.66,63.71,63.18,63.23,29995.0,63.66,63.71,63.18,63.23,29995.0
2017-07-21 14:30:00,63.23,63.41,63.23,63.3,23388.0,63.23,63.41,63.23,63.3,23388.0
2017-07-21 15:00:00,63.3,63.31,63.12,63.12,31794.0,63.3,63.31,63.12,63.12,31794.0
2017-07-21 15:30:00,63.12,63.31,63.04,63.17,141905.0,63.12,63.31,63.04,63.17,141905.0
2017-07-24 09:30:00,63.18,63.88,63.18,63.68,61248.0,63.18,63.88,63.18,63.68,61248.0
2017-07-24 10:00:00,63.65,63.99,63.52,63.93,99977.0,63.65,63.99,63.52,63.93,99977.0
2017-07-24 10:30:00,63.84,64.51,63.79,64.44,73584.0,63.84,64.51,63.79,64.44,73584.0
2017-07-24 11:00:00,64.43,64.62,64.13,64.3,56748.0,64.43,64.62,64.13,64.3,56748.0
2017-07-24 11:30:00,64.29,64.66,64.29,64.6,44377.0,64.29,64.66,64.29,64.6,44377.0
2017-07-24 12:00:00,64.61,65.45,64.61,65.4,144700.0,64.61,65.45,64.61,65.4,144700.0
2017-07-24 12:30:00,65.4,65.46,65.12,65.34,108322.0,65.4,65.46,65.12,65.34,108322.0
2017-07-24 13:00:00,65.32,65.71,65.16,65.64,105933.0,65.32,65.71,65.16,65.64,105933.0
2017-07-24 13:30:00,65.64,65.77,65.51,65.65,69258.0,65.64,65.77,65.51,65.65,69258.0
2017-07-24 14:00:00,65.64,66.09,65.56,65.87,78028.0,65.64,66.09,65.56,65.87,78028.0
2017-07-24 14:30:00,65.82,65.91,65.64,65.76,50342.0,65.82,65.91,65.64,65.76,50342.0
2017-07-24 15:00:00,65.75,65.99,65.58,65.97,104941.0,65.75,65.99,65.58,65.97,104941.0
2017-07-24 15:30:00,65.97,66.05,65.76,65.79,204142.0,65.97,66.05,65.76,65.79,204142.0
2017-07-25 09:30:00,66.02,66.02,65.22,65.58,118484.0,66.02,66.02,65.22,65.58,118484.0
2017-07-25 10:00:00,65.62,65.78,65.0,65.17,133331.0,65.62,65.78,65.0,65.17,133331.0
2017-07-25 10:30:00,65.21,65.51,64.88,64.88,77221.0,65.21,65.51,64.88,64.88,77221.0
2017-07-25 11:00:00,64.96,65.14,64.53,64.53,86138.0,64.96,65.14,64.53,64.53,86138.0
2017-07-25 11:30:00,64.56,64.91,64.32,64.78,102822.0,64.56,64.91,64.32,64.78,102822.0
2017-07-25 12:00:00,64.78,64.79,64.33,64.34,62550.0,64.78,64.79,64.33,64.34,62550.0
2017-07-25 12:30:00,64.36,64.53,64.3,64.48,58014.0,64.36,64.53,64.3,64.48,58014.0
2017-07-25 13:00:00,64.51,64.91,64.45,64.86,58878.0,64.51,64.91,64.45,64.86,58878.0
2017-07-25 13:30:00,64.89,65.14,64.87,65.06,77878.0,64.89,65.14,64.87,65.06,77878.0
2017-07-25 14:00:00,65.06,65.17,64.94,65.16,69902.0,65.06,65.17,64.94,65.16,69902.0
2017-07-25 14:30:00,65.15,65.29,64.88,65.09,97093.0,65.15,65.29,64.88,65.09,97093.0
2017-07-25 15:00:00,65.12,65.2,64.96,65.1,94417.0,65.12,65.2,64.96,65.1,94417.0
2017-07-25 15:30:00,65.14,65.14,64.83,64.94,243322.0,65.14,65.14,64.83,64.94,243322.0
2017-07-26 09:30:00,65.28,65.86,65.12,65.78,96104.0,65.28,65.86,65.12,65.78,96104.0
2017-07-26 10:00:00,65.77,65.84,65.42,65.59,85412.0,65.77,65.84,65.42,65.59,85412.0
2017-07-26 10:30:00,65.6,65.82,65.47,65.59,65057.0,65.6,65.82,65.47,65.59,65057.0
2017-07-26 11:00:00,65.63,65.65,65.08,65.34,48177.0,65.63,65.65,65.08,65.34,48177.0
2017-07-26 11:30:00,65.37,65.52,65.18,65.33,55326.0,65.37,65.52,65.18,65.33,55326.0
2017-07-26 12:00:00,65.32,65.53,65.32,65.4,36014.0,65.32,65.53,65.32,65.4,36014.0
2017-07-26 12:30:00,65.4,65.5,65.24,65.44,48435.0,65.4,65.5,65.24,65.44,48435.0
2017-07-26 13:00:00,65.41,65.41,65.03,65.06,41674.0,65.41,65.41,65.03,65.06,41674.0
2017-07-26 13:30:00,65.03,65.28,65.03,65.14,39759.0,65.03,65.28,65.03,65.14,39759.0
2017-07-26 14:00:00,65.03,65.29,65.03,65.29,29886.0,65.03,65.29,65.03,65.29,29886.0
2017-07-26 14:30:00,65.27,65.27,64.61,64.68,104702.0,65.27,65.27,64.61,64.68,104702.0
2017-07-26 15:00:00,64.68,65.1,64.67,64.99,52159.0,64.68,65.1,64.67,64.99,52159.0
2017-07-26 15:30:00,65.01,65.11,64.9,65.06,98963.0,65.01,65.11,64.9,65.06,98963.0
2017-07-27 09:30:00,65.61,65.61,64.77,65.27,88612.0,65.61,65.61,64.77,65.27,88612.0
2017-07-27 10:00:00,65.33,65.61,65.17,65.43,110050.0,65.33,65.61,65.17,65.43,110050.0
2017-07-27 10:30:00,65.44,65.6,65.23,65.24,89315.0,65.44,65.6,65.23,65.24,89315.0
2017-07-27 11:00:00,65.26,65.65,65.01,65.62,76918.0,65.26,65.65,65.01,65.62,76918.0
2017-07-27 11:30:00,65.61,65.93,65.51,65.61,75949.0,65.61,65.93,65.51,65.61,75949.0
2017-07-27 12:00:00,65.58,65.59,65.02,65.03,39570.0,65.58,65.59,65.02,65.03,39570.0
2017-07-27 12:30:00,65.04,65.06,62.5,62.89,312500.0,65.04,65.06,62.5,62.89,312500.0
2017-07-27 13:00:00,62.82,63.26,60.44,60.95,335570.0,62.82,63.26,60.44,60.95,335570.0
2017-07-27 13:30:00,60.95,62.87,60.95,62.55,197113.0,60.95,62.87,60.95,62.55,197113.0
2017-07-27 14:00:00,62.63,62.79,62.35,62.78,122108.0,62.63,62.79,62.35,62.78,122108.0
2017-07-27 14:30:00,62.79,62.89,62.16,62.34,99955.0,62.79,62.89,62.16,62.34,99955.0
2017-07-27 15:00:00,62.34,62.39,62.12,62.24,68338.0,62.34,62.39,62.12,62.24,68338.0
2017-07-27 15:30:00,62.25,62.52,62.22,62.51,182353.0,62.25,62.52,62.22,62.51,182353.0
2017-07-28 09:30:00,62.15,62.88,61.9,62.05,75130.0,62.15,62.88,61.9,62.05,75130.0
2017-07-28 10:00:00,62.11,62.63,62.04,62.27,44073.0,62.11,62.63,62.04,62.27,44073.0
2017-07-28 10:30:00,62.28,62.77,62.16,62.71,28622.0,62.28,62.77,62.16,62.71,28622.0
2017-07-28 11:00:00,62.77,63.7,62.7,63.41,62236.0,62.77,63.7,62.7,63.41,62236.0
2017-07-28 11:30:00,63.42,63.68,63.09,63.59,48821.0,63.42,63.68,63.09,63.59,48821.0
2017-07-28 12:00:00,63.6,63.89,63.4,63.47,35482.0,63.6,63.89,63.4,63.47,35482.0
2017-07-28 12:30:00,63.51,63.89,63.43,63.76,32267.0,63.51,63.89,63.43,63.76,32267.0
2017-07-28 13:00:00,63.79,63.8,63.63,63.78,28189.0,63.79,63.8,63.63,63.78,28189.0
2017-07-28 13:30:00,63.79,64.0,63.74,63.94,21494.0,63.79,64.0,63.74,63.94,21494.0
2017-07-28 14:00:00,63.95,64.1,63.92,64.09,37423.0,63.95,64.1,63.92,64.09,37423.0
2017-07-28 14:30:00,64.04,64.24,63.86,63.94,28868.0,64.04,64.24,63.86,63.94,28868.0
2017-07-28 15:00:00,63.91,64.0,63.59,63.63,41027.0,63.91,64.0,63.59,63.63,41027.0
2017-07-28 15:30:00,63.63,63.84,63.58,63.63,123456.0,63.63,63.84,63.58,63.63,123456.0
2017-07-31 09:30:00,63.99,64.1,63.0,63.06,51251.0,63.99,64.1,63.0,63.06,51251.0
2017-07-31 10:00:00,63.01,63.39,62.75,63.0,35390.0,63.01,63.39,62.75,63.0,35390.0
2017-07-31 10:30:00,62.86,63.21,62.58,63.02,37397.0,62.86,63.21,62.58,63.02,37397.0
2017-07-31 11:00:00,63.06,63.37,63.04,63.12,22398.0,63.06,63.37,63.04,63.12,22398.0
2017-07-31 11:30:00,63.13,63.47,63.13,63.4,14109.0,63.13,63.47,63.13,63.4,14109.0
2017-07-31 12:00:00,63.39,63.46,63.09,63.43,27494.0,63.39,63.46,63.09,63.43,27494.0
2017-07-31 12:30:00,63.44,63.45,63.23,63.37,17847.0,63.44,63.45,63.23,63.37,17847.0
2017-07-31 13:00:00,63.33,63.35,63.13,63.29,14886.0,63.33,63.35,63.13,63.29,14886.0
2017-07-31 13:30:00,63.28,63.48,63.1,63.46,24437.0,63.28,63.48,63.1,63.46,24437.0
2017-07-31 14:00:00,63.42,63.56,63.2,63.53,32053.0,63.42,63.56,63.2,63.53,32053.0
2017-07-31 14:30:00,63.55,63.7,63.52,63.65,52385.0,63.55,63.7,63.52,63.65,52385.0
2017-07-31 15:00:00,63.63,63.81,63.52,63.67,68421.0,63.63,63.81,63.52,63.67,68421.0
2017-07-31 15:30:00,63.65,63.88,63.58,63.76,154600.0,63.65,63.88,63.58,63.76,154600.0
2017-08-01 09:30:00,64.0,64.09,63.12,63.96,115938.0,64.0,64.09,63.12,63.96,115938.0
2017-08-01 10:00:00,63.91,64.5,63.88,64.16,83171.0,63.91,64.5,63.88,64.16,83171.0
2017-08-01 10:30:00,64.17,64.66,64.17,64.51,73806.0,64.17,64.66,64.17,64.51,73806.0
2017-08-01 11:00:00,64.53,64.7,64.43,64.58,58272.0,64.53,64.7,64.43,64.58,58272.0
2017-08-01 11:30:00,64.58,64.88,64.57,64.58,44380.0,64.58,64.88,64.57,64.58,44380.0
2017-08-01 12:00:00,64.57,64.66,64.46,64.52,47464.0,64.57,64.66,64.46,64.52,47464.0
2017-08-01 12:30:00,64.52,64.83,64.49,64.82,55279.0,64.52,64.83,64.49,64.82,55279.0
2017-08-01 13:00:00,64.81,64.9,64.69,64.9,33228.0,64.81,64.9,64.69,64.9,33228.0
2017-08-01 13:30:00,64.89,65.2,64.7,64.81,81490.0,64.89,65.2,64.7,64.81,81490.0
2017-08-01 14:00:00,64.83,64.83,64.49,64.73,133365.0,64.83,64.83,64.49,64.73,133365.0
2017-08-01 14:30:00,64.7,64.7,64.49,64.56,24373.0,64.7,64.7,64.49,64.56,24373.0
2017-08-01 15:00:00,64.56,64.84,64.54,64.79,42577.0,64.56,64.84,64.54,64.79,42577.0
2017-08-01 15:30:00,64.78,65.02,64.54,64.61,258210.0,64.78,65.02,64.54,64.61,258210.0
2017-08-02 09:30:00,64.61,64.8,63.71,63.99,77574.0,64.61,64.8,63.71,63.99,77574.0
2017-08-02 10:00:00,64.0,64.29,63.43,63.46,48152.0,64.0,64.29,63.43,63.46,48152.0
2017-08-02 10:30:00,63.53,63.53,62.43,62.51,105480.0,63.53,63.53,62.43,62.51,105480.0
2017-08-02 11:00:00,62.51,62.61,61.06,61.52,156018.0,62.51,62.61,61.06,61.52,156018.0
2017-08-02 11:30:00,61.52,62.19,61.46,61.89,45958.0,61.52,62.19,61.46,61.89,45958.0
2017-08-02 12:00:00,61.93,62.11,61.71,61.92,30137.0,61.93,62.11,61.71,61.92,30137.0
2017-08-02 12:30:00,61.99,62.13,61.75,62.05,35288.0,61.99,62.13,61.75,62.05,35288.0
2017-08-02 13:00:00,62.08,62.08,61.64,61.7,46656.0,62.08,62.08,61.64,61.7,46656.0
2017-08-02 13:30:00,61.7,62.39,61.66,62.29,24551.0,61.7,62.39,61.66,62.29,24551.0
2017-08-02 14:00:00,62.28,62.3,61.93,61.99,43323.0,62.28,62.3,61.93,61.99,43323.0
2017-08-02 14:30:00,62.0,62.28,61.95,62.1,34489.0,62.0,62.28,61.95,62.1,34489.0
2017-08-02 15:00:00,62.07,62.15,61.71,61.85,80500.0,62.07,62.15,61.71,61.85,80500.0
2017-08-02 15:30:00,61.87,62.08,61.71,61.97,207690.0,61.87,62.08,61.71,61.97,207690.0
2017-08-03 09:30:00,62.14,62.59,61.87,62.07,66272.0,62.14,62.59,61.87,62.07,66272.0
2017-08-03 10:00:00,62.11,62.44,61.97,62.29,35870.0,62.11,62.44,61.97,62.29,35870.0
2017-08-03 10:30:00,62.3,62.56,62.0,62.51,72765.0,62.3,62.56,62.0,62.51,72765.0
2017-08-03 11:00:00,62.55,62.62,62.26,62.32,57927.0,62.55,62.62,62.26,62.32,57927.0
2017-08-03 11:30:00,62.32,62.52,62.22,62.32,32416.0,62.32,62.52,62.22,62.32,32416.0
2017-08-03 12:00:00,62.32,62.76,62.31,62.73,45051.0,62.32,62.76,62.31,62.73,45051.0
2017-08-03 12:30:00,62.74,62.8,62.53,62.74,31170.0,62.74,62.8,62.53,62.74,31170.0
2017-08-03 13:00:00,62.79,62.82,62.51,62.51,33275.0,62.79,62.82,62.51,62.51,33275.0
2017-08-03 13:30:00,62.55,62.73,62.38,62.67,41118.0,62.55,62.73,62.38,62.67,41118.0
2017-08-03 14:00:00,62.7,62.79,62.55,62.7,32799.0,62.7,62.79,62.55,62.7,32799.0
2017-08-03 14:30:00,62.7,62.74,62.48,62.55,39239.0,62.7,62.74,62.48,62.55,39239.0
2017-08-03 15:00:00,62.53,62.67,62.49,62.49,44678.0,62.53,62.67,62.49,62.49,44678.0
2017-08-03 15:30:00,62.53,62.53,62.3,62.41,139461.0,62.53,62.53,62.3,62.41,139461.0
2017-08-04 09:30:00,62.51,62.75,62.36,62.46,54190.0,62.51,62.75,62.36,62.46,54190.0
2017-08-04 10:00:00,62.46,63.0,62.27,62.79,116974.0,62.46,63.0,62.27,62.79,116974.0
2017-08-04 10:30:00,62.76,62.86,62.52,62.65,26925.0,62.76,62.86,62.52,62.65,26925.0
2017-08-04 11:00:00,62.68,62.84,62.48,62.66,56206.0,62.68,62.84,62.48,62.66,56206.0
2017-08-04 11:30:00,62.62,62.83,62.38,62.45,27513.0,62.62,62.83,62.38,62.45,27513.0
2017-08-04 12:00:00,62.49,62.58,62.2,62.22,80012.0,62.49,62.58,62.2,62.22,80012.0
2017-08-04 12:30:00,62.21,62.34,62.12,62.26,23327.0,62.21,62.34,62.12,62.26,23327.0
2017-08-04 13:00:00,62.26,62.3,62.1,62.14,18207.0,62.26,62.3,62.1,62.14,18207.0
2017-08-04 13:30:00,62.13,62.3,62.11,62.18,16305.0,62.13,62.3,62.11,62.18,16305.0
2017-08-04 14:00:00,62.17,62.27,62.07,62.07,18306.0,62.17,62.27,62.07,62.07,18306.0
2017-08-04 14:30:00,62.11,62.14,61.95,61.98,20914.0,62.11,62.14,61.95,61.98,20914.0
2017-08-04 15:00:00,61.96,62.05,61.9,61.96,21532.0,61.96,62.05,61.9,61.96,21532.0
2017-08-04 15:30:00,61.95,62.14,61.86,62.14,130223.0,61.95,62.14,61.86,62.14,130223.0
2017-08-07 09:30:00,62.24,62.57,62.12,62.26,47328.0,62.24,62.57,62.12,62.26,47328.0
2017-08-07 10:00:00,62.24,62.47,62.22,62.38,45263.0,62.24,62.47,62.22,62.38,45263.0
2017-08-07 10:30:00,62.35,62.47,62.32,62.33,53705.0,62.35,62.47,62.32,62.33,53705.0
2017-08-07 11:00:00,62.3,62.86,62.24,62.77,65664.0,62.3,62.86,62.24,62.77,65664.0
2017-08-07 11:30:00,62.8,62.87,62.62,62.72,39900.0,62.8,62.87,62.62,62.72,39900.0
2017-08-07 12:00:00,62.73,62.8,62.61,62.68,29693.0,62.73,62.8,62.61,62.68,29693.0
2017-08-07 12:30:00,62.68,62.8,62.62,62.72,39621.0,62.68,62.8,62.62,62.72,39621.0
2017-08-07 13:00:00,62.72,62.87,62.67,62.8,38258.0,62.72,62.87,62.67,62.8,38258.0
2017-08-07 13:30:00,62.81,62.93,62.79,62.89,38044.0,62.81,62.93,62.79,62.89,38044.0
2017-08-07 14:00:00,62.87,63.25,62.87,63.14,61981.0,62.87,63.25,62.87,63.14,61981.0
2017-08-07 14:30:00,63.16,63.25,63.05,63.11,38517.0,63.16,63.25,63.05,63.11,38517.0
2017-08-07 15:00:00,63.1,63.3,63.04,63.29,58683.0,63.1,63.3,63.04,63.29,58683.0
2017-08-07 15:30:00,63.29,63.32,63.02,63.17,103096.0,63.29,63.32,63.02,63.17,103096.0
2017-08-08 09:30:00,63.07,63.23,62.73,62.93,33027.0,63.07,63.23,62.73,62.93,33027.0
2017-08-08 10:00:00,62.91,63.0,62.77,62.88,45367.0,62.91,63.0,62.77,62.88,45367.0
2017-08-08 10:30:00,62.84,62.93,62.68,62.83,45714.0,62.84,62.93,62.68,62.83,45714.0
2017-08-08 11:00:00,62.82,62.96,62.79,62.83,63751.0,62.82,62.96,62.79,62.83,63751.0
2017-08-08 11:30:00,62.85,63.54,62.84,63.45,68172.0,62.85,63.54,62.84,63.45,68172.0
2017-08-08 12:00:00,63.38,63.43,63.22,63.28,25504.0,63.38,63.43,63.22,63.28,25504.0
2017-08-08 12:30:00,63.28,63.5,63.24,63.44,70441.0,63.28,63.5,63.24,63.44,70441.0
2017-08-08 13:00:00,63.41,63.43,63.28,63.3,20344.0,63.41,63.43,63.28,63.3,20344.0
2017-08-08 13:30:00,63.31,63.39,63.15,63.34,22452.0,63.31,63.39,63.15,63.34,22452.0
2017-08-08 14:00:00,63.36,63.44,63.28,63.3,23661.0,63.36,63.44,63.28,63.3,23661.0
2017-08-08 14:30:00,63.28,63.3,63.17,63.24,24780.0,63.28,63.3,63.17,63.24,24780.0
2017-08-08 15:00:00,63.25,63.26,62.84,62.9,43402.0,63.25,63.26,62.84,62.9,43402.0
2017-08-08 15:30:00,62.95,62.98,62.71,62.83,100716.0,62.95,62.98,62.71,62.83,100716.0
2017-08-09 09:30:00,62.45,63.48,62.09,63.28,82011.0,62.45,63.48,62.09,63.28,82011.0
2017-08-09 10:00:00,63.29,63.48,63.0,63.21,78386.0,63.29,63.48,63.0,63.21,78386.0
2017-08-09 10:30:00,63.12,63.88,63.1,63.48,73608.0,63.12,63.88,63.1,63.48,73608.0
2017-08-09 11:00:00,63.42,63.61,63.27,63.47,40482.0,63.42,63.61,63.27,63.47,40482.0
2017-08-09 11:30:00,63.44,63.98,63.41,63.89,54006.0,63.44,63.98,63.41,63.89,54006.0
2017-08-09 12:00:00,63.83,63.95,63.64,63.92,25430.0,63.83,63.95,63.64,63.92,25430.0
2017-08-09 12:30:00,63.89,64.02,63.74,63.75,71124.0,63.89,64.02,63.74,63.75,71124.0
2017-08-09 13:00:00,63.73,63.9,63.67,63.77,45399.0,63.73,63.9,63.67,63.77,45399.0
2017-08-09 13:30:00,63.79,63.84,63.71,63.8,33120.0,63.79,63.84,63.71,63.8,33120.0
2017-08-09 14:00:00,63.82,63.84,63.46,63.5,33412.0,63.82,63.84,63.46,63.5,33412.0
2017-08-09 14:30:00,63.48,63.48,63.25,63.33,22870.0,63.48,63.48,63.25,63.33,22870.0
2017-08-09 15:00:00,63.31,63.67,63.23,63.57,40018.0,63.31,63.67,63.23,63.57,40018.0
2017-08-09 15:30:00,63.56,63.74,63.48,63.65,137358.0,63.56,63.74,63.48,63.65,137358.0
2017-08-10 09:30:00,63.11,63.38,62.84,63.07,72340.0,63.11,63.38,62.84,63.07,72340.0
2017-08-10 10:00:00,63.1,63.16,62.23,62.53,90844.0,63.1,63.16,62.23,62.53,90844.0
2017-08-10 10:30:00,62.54,62.69,62.34,62.54,72366.0,62.54,62.69,62.34,62.54,72366.0
2017-08-10 11:00:00,62.54,62.6,61.84,62.05,67475.0,62.54,62.6,61.84,62.05,67475.0
2017-08-10 11:30:00,62.12,62.15,61.36,61.44,64393.0,62.12,62.15,61.36,61.44,64393.0
2017-08-10 12:00:00,61.5,61.54,60.93,60.99,56257.0,61.5,61.54,60.93,60.99,56257.0
2017-08-10 12:30:00,60.98,60.99,59.85,60.1,253059.0,60.98,60.99,59.85,60.1,253059.0
2017-08-10 13:00:00,60.1,60.98,59.97,60.9,76738.0,60.1,60.98,59.97,60.9,76738.0
2017-08-10 13:30:00,60.95,60.96,60.36,60.45,52006.0,60.95,60.96,60.36,60.45,52006.0
2017-08-10 14:00:00,60.52,60.95,60.22,60.93,64931.0,60.52,60.95,60.22,60.93,64931.0
2017-08-10 14:30:00,60.95,61.14,60.85,60.91,56055.0,60.95,61.14,60.85,60.91,56055.0
2017-08-10 15:00:00,60.92,60.98,60.4,60.67,81547.0,60.92,60.98,60.4,60.67,81547.0
2017-08-10 15:30:00,60.72,60.72,59.9,59.9,233033.0,60.72,60.72,59.9,59.9,233033.0
2017-08-11 09:30:00,59.93,61.23,59.93,61.21,93864.0,59.93,61.23,59.93,61.21,93864.0
2017-08-11 10:00:00,61.21,61.81,61.15,61.51,78383.0,61.21,61.81,61.15,61.51,78383.0
2017-08-11 10:30:00,61.52,61.61,61.35,61.47,73548.0,61.52,61.61,61.35,61.47,73548.0
2017-08-11 11:00:00,61.47,61.47,60.75,60.77,58469.0,61.47,61.47,60.75,60.77,58469.0
2017-08-11 11:30:00,60.75,61.32,60.74,61.23,39630.0,60.75,61.32,60.74,61.23,39630.0
2017-08-11 12:00:00,61.26,61.63,61.24,61.55,33287.0,61.26,61.63,61.24,61.55,33287.0
2017-08-11 12:30:00,61.58,61.8,61.53,61.75,30918.0,61.58,61.8,61.53,61.75,30918.0
2017-08-11 13:00:00,61.73,61.92,61.51,61.56,27077.0,61.73,61.92,61.51,61.56,27077.0
2017-08-11 13:30:00,61.58,61.73,61.42,61.56,32147.0,61.58,61.73,61.42,61.56,32147.0
2017-08-11 14:00:00,61.52,61.74,61.52,61.73,20044.0,61.52,61.74,61.52,61.73,20044.0
2017-08-11 14:30:00,61.71,61.78,61.57,61.67,37574.0,61.71,61.78,61.57,61.67,37574.0
2017-08-11 15:00:00,61.69,61.88,61.59,61.87,38550.0,61.69,61.88,61.59,61.87,38550.0
2017-08-11 15:30:00,61.82,61.96,61.73,61.84,164471.0,61.82,61.96,61.73,61.84,164471.0
2017-08-14 09:30:00,62.62,63.49,62.62,62.76,118465.0,62.62,63.49,62.62,62.76,118465.0
2017-08-14 10:00:00,62.82,62.97,62.4,62.86,45047.0,62.82,62.97,62.4,62.86,45047.0
2017-08-14 10:30:00,62.89,63.2,62.89,63.05,24119.0,62.89,63.2,62.89,63.05,24119.0
2017-08-14 11:00:00,63.07,63.09,62.88,63.01,17851.0,63.07,63.09,62.88,63.01,17851.0
2017-08-14 11:30:00,63.04,63.1,62.82,62.92,17327.0,63.04,63.1,62.82,62.92,17327.0
2017-08-14 12:00:00,62.94,63.17,62.94,63.17,28299.0,62.94,63.17,62.94,63.17,28299.0
2017-08-14 12:30:00,63.17,63.25,63.04,63.2,17658.0,63.17,63.25,63.04,63.2,17658.0
2017-08-14 13:00:00,63.18,63.25,63.1,63.16,16530.0,63.18,63.25,63.1,63.16,16530.0
2017-08-14 13:30:00,63.19,63.25,63.16,63.18,13057.0,63.19,63.25,63.16,63.18,13057.0
2017-08-14 14:00:00,63.17,63.17,62.94,63.1,20186.0,63.17,63.17,62.94,63.1,20186.0
2017-08-14 14:30:00,63.12,63.17,62.95,63.04,15301.0,63.12,63.17,62.95,63.04,15301.0
2017-08-14 15:00:00,63.02,63.16,62.98,63.14,21249.0,63.02,63.16,62.98,63.14,21249.0
2017-08-14 15:30:00,63.12,63.21,63.03,63.08,100573.0,63.12,63.21,63.03,63.08,100573.0
2017-08-15 09:30:00,63.02,63.29,62.14,62.98,145657.0,63.02,63.29,62.14,62.98,145657.0
2017-08-15 10:00:00,63.05,63.1,62.67,62.98,66901.0,63.05,63.1,62.67,62.98,66901.0
2017-08-15 10:30:00,63.02,63.05,62.63,62.63,56589.0,63.02,63.05,62.63,62.63,56589.0
2017-08-15 11:00:00,62.61,62.91,62.58,62.85,22630.0,62.61,62.91,62.58,62.85,22630.0
2017-08-15 11:30:00,62.85,63.02,62.67,62.84,22304.0,62.85,63.02,62.67,62.84,22304.0
2017-08-15 12:00:00,62.82,63.09,62.72,63.04,16760.0,62.82,63.09,62.72,63.04,16760.0
2017-08-15 12:30:00,63.05,63.31,63.0,63.26,24433.0,63.05,63.31,63.0,63.26,24433.0
2017-08-15 13:00:00,63.23,63.23,62.84,62.91,18543.0,63.23,63.23,62.84,62.91,18543.0
2017-08-15 13:30:00,62.87,63.0,62.79,62.86,24729.0,62.87,63.0,62.79,62.86,24729.0
2017-08-15 14:00:00,62.9,63.03,62.81,63.03,21308.0,62.9,63.03,62.81,63.03,21308.0
2017-08-15 14:30:00,62.98,63.07,62.83,62.83,19293.0,62.98,63.07,62.83,62.83,19293.0
2017-08-15 15:00:00,62.85,63.21,62.84,63.08,34231.0,62.85,63.21,62.84,63.08,34231.0
2017-08-15 15:30:00,63.08,63.13,62.78,62.8,113609.0,63.08,63.13,62.78,62.8,113609.0
2017-08-16 09:30:00,62.99,63.71,62.92,63.3,46558.0,62.99,63.71,62.92,63.3,46558.0
2017-08-16 10:00:00,63.25,63.58,63.17,63.58,27692.0,63.25,63.58,63.17,63.58,27692.0
2017-08-16 10:30:00,63.55,63.56,63.12,63.23,71157.0,63.55,63.56,63.12,63.23,71157.0
2017-08-16 11:00:00,63.23,63.49,63.11,63.36,87479.0,63.23,63.49,63.11,63.36,87479.0
2017-08-16 11:30:00,63.4,63.67,63.34,63.55,40889.0,63.4,63.67,63.34,63.55,40889.0
2017-08-16 12:00:00,63.52,63.68,63.48,63.61,84859.0,63.52,63.68,63.48,63.61,84859.0
2017-08-16 12:30:00,63.58,63.94,63.51,63.6,140162.0,63.58,63.94,63.51,63.6,140162.0
2017-08-16 13:00:00,63.66,63.79,63.49,63.72,50766.0,63.66,63.79,63.49,63.72,50766.0
2017-08-16 13:30:00,63.74,63.74,63.36,63.46,66693.0,63.74,63.74,63.36,63.46,66693.0
2017-08-16 14:00:00,63.46,63.6,63.21,63.42,34645.0,63.46,63.6,63.21,63.42,34645.0
2017-08-16 14:30:00,63.42,63.62,63.2,63.57,33308.0,63.42,63.62,63.2,63.57,33308.0
2017-08-16 15:00:00,63.56,63.73,63.46,63.72,30030.0,63.56,63.73,63.46,63.72,30030.0
2017-08-16 15:30:00,63.74,63.83,63.54,63.77,100106.0,63.74,63.83,63.54,63.77,100106.0
2017-08-17 09:30:00,63.5,64.55,63.4,64.4,76762.0,63.5,64.55,63.4,64.4,76762.0
2017-08-17 10:00:00,64.29,64.34,63.58,63.89,111779.0,64.29,64.34,63.58,63.89,111779.0
2017-08-17 10:30:00,63.84,64.4,63.83,64.11,56126.0,63.84,64.4,63.83,64.11,56126.0
2017-08-17 11:00:00,64.13,65.45,64.11,65.04,146931.0,64.13,65.45,64.11,65.04,146931.0
2017-08-17 11:30:00,65.03,65.07,64.61,64.86,69864.0,65.03,65.07,64.61,64.86,69864.0
2017-08-17 12:00:00,64.86,64.97,64.53,64.82,45185.0,64.86,64.97,64.53,64.82,45185.0
2017-08-17 12:30:00,64.88,64.88,64.01,64.17,89412.0,64.88,64.88,64.01,64.17,89412.0
2017-08-17 13:00:00,64.18,64.41,63.86,64.19,53264.0,64.18,64.41,63.86,64.19,53264.0
2017-08-17 13:30:00,64.2,64.26,63.91,63.96,34814.0,64.2,64.26,63.91,63.96,34814.0
2017-08-17 14:00:00,64.03,64.18,63.67,63.91,42450.0,64.03,64.18,63.67,63.91,42450.0
2017-08-17 14:30:00,63.92,64.03,63.75,63.9,53387.0,63.92,64.03,63.75,63.9,53387.0
2017-08-17 15:00:00,63.88,63.88,63.43,63.54,59646.0,63.88,63.88,63.43,63.54,59646.0
2017-08-17 15:30:00,63.54,63.93,63.37,63.43,154746.0,63.54,63.93,63.37,63.43,154746.0
2017-08-18 09:30:00,63.41,63.78,62.06,62.09,84870.0,63.41,63.78,62.06,62.09,84870.0
2017-08-18 10:00:00,62.16,62.56,62.09,62.32,65055.0,62.16,62.56,62.09,62.32,65055.0
2017-08-18 10:30:00,62.37,63.1,62.28,63.05,42135.0,62.37,63.1,62.28,63.05,42135.0
2017-08-18 11:00:00,63.05,63.29,62.7,63.2,88873.0,63.05,63.29,62.7,63.2,88873.0
2017-08-18 11:30:00,63.17,63.42,63.02,63.3,43824.0,63.17,63.42,63.02,63.3,43824.0
2017-08-18 12:00:00,63.3,63.48,63.22,63.48,26593.0,63.3,63.48,63.22,63.48,26593.0
2017-08-18 12:30:00,63.49,63.69,63.43,63.59,48730.0,63.49,63.69,63.43,63.59,48730.0
2017-08-18 13:00:00,63.5,63.51,63.25,63.33,22674.0,63.5,63.51,63.25,63.33,22674.0
2017-08-18 13:30:00,63.34,63.36,62.95,63.01,14019.0,63.34,63.36,62.95,63.01,14019.0
2017-08-18 14:00:00,62.98,63.45,62.98,63.41,16095.0,62.98,63.45,62.98,63.41,16095.0
2017-08-18 14:30:00,63.42,63.46,63.33,63.34,15129.0,63.42,63.46,63.33,63.34,15129.0
2017-08-18 15:00:00,63.33,63.53,63.32,63.52,34399.0,63.33,63.53,63.32,63.52,34399.0
2017-08-18 15:30:00,63.53,63.53,63.09,63.12,83231.0,63.53,63.53,63.09,63.12,83231.0
2017-08-21 09:30:00,63.22,63.92,62.93,62.98,64320.0,63.22,63.92,62.93,62.98,64320.0
2017-08-21 10:00:00,62.97,62.98,62.53,62.64,60604.0,62.97,62.98,62.53,62.64,60604.0
2017-08-21 10:30:00,62.64,62.9,62.57,62.74,39084.0,62.64,62.9,62.57,62.74,39084.0
2017-08-21 11:00:00,62.7,63.07,62.58,62.98,44332.0,62.7,63.07,62.58,62.98,44332.0
2017-08-21 11:30:00,62.98,63.33,62.96,63.18,44319.0,62.98,63.33,62.96,63.18,44319.0
2017-08-21 12:00:00,63.18,63.39,63.06,63.32,34714.0,63.18,63.39,63.06,63.32,34714.0
2017-08-21 12:30:00,63.28,63.38,63.2,63.33,37035.0,63.28,63.38,63.2,63.33,37035.0
2017-08-21 13:00:00,63.37,63.39,63.04,63.08,34984.0,63.37,63.39,63.04,63.08,34984.0
2017-08-21 13:30:00,63.07,63.12,62.98,63.04,16971.0,63.07,63.12,62.98,63.04,16971.0
2017-08-21 14:00:00,63.01,63.08,62.91,63.07,37193.0,63.01,63.08,62.91,63.07,37193.0
2017-08-21 14:30:00,63.05,63.1,62.97,63.0,30510.0,63.05,63.1,62.97,63.0,30510.0
2017-08-21 15:00:00,63.0,63.2,62.85,63.2,40790.0,63.0,63.2,62.85,63.2,40790.0
2017-08-21 15:30:00,63.25,63.32,63.18,63.2,133538.0,63.25,63.32,63.18,63.2,133538.0
2017-08-22 09:30:00,63.48,64.49,63.29,64.37,81023.0,63.48,64.49,63.29,64.37,81023.0
2017-08-22 10:00:00,64.34,64.68,64.22,64.68,98568.0,64.34,64.68,64.22,64.68,98568.0
2017-08-22 10:30:00,64.66,64.92,64.59,64.83,105924.0,64.66,64.92,64.59,64.83,105924.0
2017-08-22 11:00:00,64.84,64.94,64.64,64.77,61351.0,64.84,64.94,64.64,64.77,61351.0
2017-08-22 11:30:00,64.78,65.09,64.77,64.87,78623.0,64.78,65.09,64.77,64.87,78623.0
2017-08-22 12:00:00,64.88,65.37,64.88,65.19,62325.0,64.88,65.37,64.88,65.19,62325.0
2017-08-22 12:30:00,65.23,65.32,64.94,65.1,67385.0,65.23,65.32,64.94,65.1,67385.0
2017-08-22 13:00:00,65.07,65.13,64.86,64.99,56283.0,65.07,65.13,64.86,64.99,56283.0
2017-08-22 13:30:00,65.0,65.09,64.7,64.77,55428.0,65.0,65.09,64.7,64.77,55428.0
2017-08-22 14:00:00,64.81,65.24,64.81,65.2,30783.0,64.81,65.24,64.81,65.2,30783.0
2017-08-22 14:30:00,65.2,65.55,65.19,65.53,84823.0,65.2,65.55,65.19,65.53,84823.0
2017-08-22 15:00:00,65.48,65.93,65.46,65.8,159114.0,65.48,65.93,65.46,65.8,159114.0
2017-08-22 15:30:00,65.82,65.89,65.55,65.56,183275.0,65.82,65.89,65.55,65.56,183275.0
2017-08-23 09:30:00,65.17,66.08,65.01,65.66,102817.0,65.17,66.08,65.01,65.66,102817.0
2017-08-23 10:00:00,65.64,65.64,64.75,65.0,88486.0,65.64,65.64,64.75,65.0,88486.0
2017-08-23 10:30:00,64.95,64.95,64.25,64.25,72750.0,64.95,64.95,64.25,64.25,72750.0
2017-08-23 11:00:00,64.32,64.71,64.26,64.54,42502.0,64.32,64.71,64.26,64.54,42502.0
2017-08-23 11:30:00,64.58,64.7,64.53,64.6,36703.0,64.58,64.7,64.53,64.6,36703.0
2017-08-23 12:00:00,64.61,64.69,64.3,64.3,37111.0,64.61,64.69,64.3,64.3,37111.0
2017-08-23 12:30:00,64.31,64.47,64.29,64.44,22944.0,64.31,64.47,64.29,64.44,22944.0
2017-08-23 13:00:00,64.47,64.47,64.12,64.23,54232.0,64.47,64.47,64.12,64.23,54232.0
2017-08-23 13:30:00,64.2,64.28,64.07,64.19,41716.0,64.2,64.28,64.07,64.19,41716.0
2017-08-23 14:00:00,64.21,64.42,64.04,64.31,63506.0,64.21,64.42,64.04,64.31,63506.0
2017-08-23 14:30:00,64.3,64.57,64.29,64.55,55399.0,64.3,64.57,64.29,64.55,55399.0
2017-08-23 15:00:00,64.53,64.93,64.49,64.91,118184.0,64.53,64.93,64.49,64.91,118184.0
2017-08-23 15:30:00,64.9,64.9,64.36,64.37,151546.0,64.9,64.9,64.36,64.37,151546.0
2017-08-24 09:30:00,64.83,65.3,63.68,63.95,95514.0,64.83,65.3,63.68,63.95,95514.0
2017-08-24 10:00:00,63.95,64.01,63.45,63.82,89167.0,63.95,64.01,63.45,63.82,89167.0
2017-08-24 10:30:00,63.81,64.28,63.48,64.17,154849.0,63.81,64.28,63.48,64.17,154849.0
2017-08-24 11:00:00,64.17,64.2,63.5,63.62,97645.0,64.17,64.2,63.5,63.62,97645.0
2017-08-24 11:30:00,63.65,63.93,63.42,63.86,73556.0,63.65,63.93,63.42,63.86,73556.0
2017-08-24 12:00:00,63.9,63.95,63.64,63.94,138450.0,63.9,63.95,63.64,63.94,138450.0
2017-08-24 12:30:00,63.92,64.19,63.61,63.98,145010.0,63.92,64.19,63.61,63.98,145010.0
2017-08-24 13:00:00,63.98,64.26,63.85,63.91,91117.0,63.98,64.26,63.85,63.91,91117.0
2017-08-24 13:30:00,63.92,63.99,63.54,63.92,74015.0,63.92,63.99,63.54,63.92,74015.0
2017-08-24 14:00:00,63.92,64.32,63.84,64.32,56890.0,63.92,64.32,63.84,64.32,56890.0
2017-08-24 14:30:00,64.34,64.53,64.21,64.49,56071.0,64.34,64.53,64.21,64.49,56071.0
2017-08-24 15:00:00,64.52,64.94,64.36,64.8,111416.0,64.52,64.94,64.36,64.8,111416.0
2017-08-24 15:30:00,64.85,64.92,64.51,64.59,314524.0,64.85,64.92,64.51,64.59,314524.0
2017-08-25 09:30:00,58.5,59.8,55.11,58.57,1105174.0,58.5,59.8,55.11,58.57,1105174.0
2017-08-25 10:00:00,58.57,59.7,57.55,57.8,798512.0,58.57,59.7,57.55,57.8,798512.0
2017-08-25 10:30:00,57.78,58.0,56.6,57.02,561420.0,57.78,58.0,56.6,57.02,561420.0
2017-08-25 11:00:00,57.02,57.02,55.5,56.15,689888.0,57.02,57.02,55.5,56.15,689888.0
2017-08-25 11:30:00,56.15,57.49,56.0,57.33,474234.0,56.15,57.49,56.0,57.33,474234.0
2017-08-25 12:00:00,57.33,57.36,56.5,56.51,310943.0,57.33,57.36,56.5,56.51,310943.0
2017-08-25 12:30:00,56.53,56.84,56.0,56.07,273213.0,56.53,56.84,56.0,56.07,273213.0
2017-08-25 13:00:00,56.12,56.91,56.08,56.4,268003.0,56.12,56.91,56.08,56.4,268003.0
2017-08-25 13:30:00,56.45,56.64,55.9,55.9,230797.0,56.45,56.64,55.9,55.9,230797.0
2017-08-25 14:00:00,55.89,56.38,55.85,56.05,226176.0,55.89,56.38,55.85,56.05,226176.0
2017-08-25 14:30:00,56.09,56.26,55.8,55.93,218014.0,56.09,56.26,55.8,55.93,218014.0
2017-08-25 15:00:00,55.92,56.29,55.5,55.99,433423.0,55.92,56.29,55.5,55.99,433423.0
2017-08-25 15:30:00,55.99,56.25,55.55,55.8,656597.0,55.99,56.25,55.55,55.8,656597.0
2017-08-28 09:30:00,56.0,56.75,55.25,55.4,393943.0,56.0,56.75,55.25,55.4,393943.0
2017-08-28 10:00:00,55.46,56.59,55.44,56.04,183213.0,55.46,56.59,55.44,56.04,183213.0
2017-08-28 10:30:00,56.06,56.68,55.99,56.59,126366.0,56.06,56.68,55.99,56.59,126366.0
2017-08-28 11:00:00,56.58,56.66,56.14,56.65,201862.0,56.58,56.66,56.14,56.65,201862.0
2017-08-28 11:30:00,56.65,57.23,56.56,57.13,247709.0,56.65,57.23,56.56,57.13,247709.0
2017-08-28 12:00:00,57.13,57.48,57.08,57.29,232576.0,57.13,57.48,57.08,57.29,232576.0
2017-08-28 12:30:00,57.29,57.4,57.13,57.37,148912.0,57.29,57.4,57.13,57.37,148912.0
2017-08-28 13:00:00,57.39,57.58,57.3,57.57,145311.0,57.39,57.58,57.3,57.57,145311.0
2017-08-28 13:30:00,57.56,57.94,57.42,57.87,215170.0,57.56,57.94,57.42,57.87,215170.0
2017-08-28 14:00:00,57.87,57.88,57.22,57.52,159949.0,57.87,57.88,57.22,57.52,159949.0
2017-08-28 14:30:00,57.5,57.86,57.3,57.83,167371.0,57.5,57.86,57.3,57.83,167371.0
2017-08-28 15:00:00,57.89,57.95,57.34,57.53,347600.0,57.89,57.95,57.34,57.53,347600.0
2017-08-28 15:30:00,57.52,57.59,56.97,57.12,480134.0,57.52,57.59,56.97,57.12,480134.0
2017-08-29 09:30:00,56.33,57.33,56.25,56.95,270604.0,56.33,57.33,56.25,56.95,270604.0
2017-08-29 10:00:00,56.93,57.04,56.21,56.46,142717.0,56.93,57.04,56.21,56.46,142717.0
2017-08-29 10:30:00,56.46,57.11,56.37,56.64,145486.0,56.46,57.11,56.37,56.64,145486.0
2017-08-29 11:00:00,56.65,56.91,56.46,56.52,128335.0,56.65,56.91,56.46,56.52,128335.0
2017-08-29 11:30:00,56.56,56.9,56.56,56.89,56676.0,56.56,56.9,56.56,56.89,56676.0
2017-08-29 12:00:00,56.88,56.92,56.69,56.87,191315.0,56.88,56.92,56.69,56.87,191315.0
2017-08-29 12:30:00,56.89,57.1,56.81,57.07,93268.0,56.89,57.1,56.81,57.07,93268.0
2017-08-29 13:00:00,57.07,57.08,56.73,56.89,45636.0,57.07,57.08,56.73,56.89,45636.0
2017-08-29 13:30:00,56.89,56.97,56.75,56.83,50588.0,56.89,56.97,56.75,56.83,50588.0
2017-08-29 14:00:00,56.82,57.35,56.78,57.28,109372.0,56.82,57.35,56.78,57.28,109372.0
2017-08-29 14:30:00,57.3,57.46,57.2,57.35,89112.0,57.3,57.46,57.2,57.35,89112.0
2017-08-29 15:00:00,57.35,57.48,57.3,57.43,111034.0,57.35,57.48,57.3,57.43,111034.0
2017-08-29 15:30:00,57.44,57.5,57.08,57.13,239357.0,57.44,57.5,57.08,57.13,239357.0
2017-08-30 09:30:00,57.11,57.32,56.3,56.35,141124.0,57.11,57.32,56.3,56.35,141124.0
2017-08-30 10:00:00,56.35,56.7,56.3,56.68,131281.0,56.35,56.7,56.3,56.68,131281.0
2017-08-30 10:30:00,56.64,56.98,56.32,56.88,103015.0,56.64,56.98,56.32,56.88,103015.0
2017-08-30 11:00:00,56.89,57.2,56.88,57.05,90927.0,56.89,57.2,56.88,57.05,90927.0
2017-08-30 11:30:00,57.03,57.25,56.94,57.17,125575.0,57.03,57.25,56.94,57.17,125575.0
2017-08-30 12:00:00,57.2,57.43,57.14,57.41,52003.0,57.2,57.43,57.14,57.41,52003.0
2017-08-30 12:30:00,57.39,57.88,57.37,57.87,77861.0,57.39,57.88,57.37,57.87,77861.0
2017-08-30 13:00:00,57.88,57.89,57.66,57.73,54609.0,57.88,57.89,57.66,57.73,54609.0
2017-08-30 13:30:00,57.75,57.89,57.73,57.84,68943.0,57.75,57.89,57.73,57.84,68943.0
2017-08-30 14:00:00,57.81,58.11,57.79,57.95,96706.0,57.81,58.11,57.79,57.95,96706.0
2017-08-30 14:30:00,57.97,58.03,57.72,57.72,89260.0,57.97,58.03,57.72,57.72,89260.0
2017-08-30 15:00:00,57.72,57.77,57.52,57.68,95258.0,57.72,57.77,57.52,57.68,95258.0
2017-08-30 15:30:00,57.68,57.86,57.57,57.84,254640.0,57.68,57.86,57.57,57.84,254640.0
2017-08-31 09:30:00,58.0,58.66,58.0,58.34,90837.0,58.0,58.66,58.0,58.34,90837.0
2017-08-31 10:00:00,58.35,58.35,57.86,58.17,121334.0,58.35,58.35,57.86,58.17,121334.0
2017-08-31 10:30:00,58.15,58.16,57.67,57.83,85775.0,58.15,58.16,57.67,57.83,85775.0
2017-08-31 11:00:00,57.83,58.14,57.72,58.11,53167.0,57.83,58.14,57.72,58.11,53167.0
2017-08-31 11:30:00,58.07,58.25,57.9,58.11,42047.0,58.07,58.25,57.9,58.11,42047.0
2017-08-31 12:00:00,58.15,58.48,58.14,58.42,67852.0,58.15,58.48,58.14,58.42,67852.0
2017-08-31 12:30:00,58.42,58.66,58.4,58.57,162826.0,58.42,58.66,58.4,58.57,162826.0
2017-08-31 13:00:00,58.57,58.7,58.5,58.6,169263.0,58.57,58.7,58.5,58.6,169263.0
2017-08-31 13:30:00,58.6,58.7,58.55,58.6,39962.0,58.6,58.7,58.55,58.6,39962.0
2017-08-31 14:00:00,58.56,58.76,58.36,58.72,44144.0,58.56,58.76,58.36,58.72,44144.0
2017-08-31 14:30:00,58.72,58.97,58.71,58.95,70737.0,58.72,58.97,58.71,58.95,70737.0
2017-08-31 15:00:00,58.94,59.14,58.86,59.13,100082.0,58.94,59.14,58.86,59.13,100082.0
2017-08-31 15:30:00,59.13,59.49,59.09,59.47,260056.0,59.13,59.49,59.09,59.47,260056.0
2017-09-01 09:30:00,59.79,59.79,58.57,59.2,100193.0,59.79,59.79,58.57,59.2,100193.0
2017-09-01 10:00:00,59.17,59.3,59.0,59.18,59063.0,59.17,59.3,59.0,59.18,59063.0
2017-09-01 10:30:00,59.15,59.56,59.11,59.49,108170.0,59.15,59.56,59.11,59.49,108170.0
2017-09-01 11:00:00,59.47,59.58,59.37,59.51,89165.0,59.47,59.58,59.37,59.51,89165.0
2017-09-01 11:30:00,59.5,59.85,59.45,59.85,136898.0,59.5,59.85,59.45,59.85,136898.0
2017-09-01 12:00:00,59.86,59.97,59.82,59.93,103506.0,59.86,59.97,59.82,59.93,103506.0
2017-09-01 12:30:00,59.93,60.08,59.78,59.85,90477.0,59.93,60.08,59.78,59.85,90477.0
2017-09-01 13:00:00,59.81,59.81,59.09,59.52,90628.0,59.81,59.81,59.09,59.52,90628.0
2017-09-01 13:30:00,59.5,59.65,59.37,59.64,87965.0,59.5,59.65,59.37,59.64,87965.0
2017-09-01 14:00:00,59.65,59.66,59.47,59.54,99652.0,59.65,59.66,59.47,59.54,99652.0
2017-09-01 14:30:00,59.53,59.63,59.49,59.54,49268.0,59.53,59.63,59.49,59.54,49268.0
2017-09-01 15:00:00,59.55,59.66,59.53,59.57,48014.0,59.55,59.66,59.53,59.57,48014.0
2017-09-01 15:30:00,59.58,59.84,59.56,59.72,173369.0,59.58,59.84,59.56,59.72,173369.0
2017-09-05 09:30:00,58.68,59.55,58.57,59.22,203626.0,58.68,59.55,58.57,59.22,203626.0
2017-09-05 10:00:00,59.19,59.19,58.28,58.71,347670.0,59.19,59.19,58.28,58.71,347670.0
2017-09-05 10:30:00,58.75,58.93,58.65,58.83,102845.0,58.75,58.93,58.65,58.83,102845.0
2017-09-05 11:00:00,58.79,58.95,58.71,58.82,50368.0,58.79,58.95,58.71,58.82,50368.0
2017-09-05 11:30:00,58.76,58.85,58.63,58.77,54574.0,58.76,58.85,58.63,58.77,54574.0
2017-09-05 12:00:00,58.76,58.8,58.32,58.32,93765.0,58.76,58.8,58.32,58.32,93765.0
2017-09-05 12:30:00,58.35,58.53,58.2,58.42,95097.0,58.35,58.53,58.2,58.42,95097.0
2017-09-05 13:00:00,58.39,58.46,58.18,58.44,45576.0,58.39,58.46,58.18,58.44,45576.0
2017-09-05 13:30:00,58.42,58.62,58.32,58.62,37519.0,58.42,58.62,58.32,58.62,37519.0
2017-09-05 14:00:00,58.55,58.7,58.47,58.65,49442.0,58.55,58.7,58.47,58.65,49442.0
2017-09-05 14:30:00,58.64,58.81,58.55,58.63,64347.0,58.64,58.81,58.55,58.63,64347.0
2017-09-05 15:00:00,58.65,58.74,58.55,58.73,62475.0,58.65,58.74,58.55,58.73,62475.0
2017-09-05 15:30:00,58.75,58.84,58.68,58.72,259285.0,58.75,58.84,58.68,58.72,259285.0
2017-09-06 09:30:00,58.75,59.1,58.51,58.57,54951.0,58.75,59.1,58.51,58.57,54951.0
2017-09-06 10:00:00,58.6,58.78,58.26,58.53,65868.0,58.6,58.78,58.26,58.53,65868.0
2017-09-06 10:30:00,58.54,58.64,58.31,58.48,56889.0,58.54,58.64,58.31,58.48,56889.0
2017-09-06 11:00:00,58.48,58.64,58.21,58.59,34905.0,58.48,58.64,58.21,58.59,34905.0
2017-09-06 11:30:00,58.58,58.61,58.38,58.54,39140.0,58.58,58.61,58.38,58.54,39140.0
2017-09-06 12:00:00,58.54,58.6,58.36,58.43,36482.0,58.54,58.6,58.36,58.43,36482.0
2017-09-06 12:30:00,58.42,58.42,58.11,58.26,40758.0,58.42,58.42,58.11,58.26,40758.0
2017-09-06 13:00:00,58.3,58.57,58.3,58.39,34775.0,58.3,58.57,58.3,58.39,34775.0
2017-09-06 13:30:00,58.39,58.45,58.26,58.36,24994.0,58.39,58.45,58.26,58.36,24994.0
2017-09-06 14:00:00,58.36,58.4,58.15,58.26,46126.0,58.36,58.4,58.15,58.26,46126.0
2017-09-06 14:30:00,58.26,58.28,58.04,58.14,50667.0,58.26,58.28,58.04,58.14,50667.0
2017-09-06 15:00:00,58.17,58.37,58.11,58.35,87396.0,58.17,58.37,58.11,58.35,87396.0
2017-09-06 15:30:00,58.34,58.35,58.21,58.23,161068.0,58.34,58.35,58.21,58.23,161068.0
2017-09-07 09:30:00,58.13,58.18,57.36,57.52,115658.0,58.13,58.18,57.36,57.52,115658.0
2017-09-07 10:00:00,57.5,57.62,57.21,57.23,91969.0,57.5,57.62,57.21,57.23,91969.0
2017-09-07 10:30:00,57.26,57.78,57.21,57.74,183935.0,57.26,57.78,57.21,57.74,183935.0
2017-09-07 11:00:00,57.77,57.99,57.4,57.62,77662.0,57.77,57.99,57.4,57.62,77662.0
2017-09-07 11:30:00,57.59,57.66,57.48,57.51,80306.0,57.59,57.66,57.48,57.51,80306.0
2017-09-07 12:00:00,57.54,57.71,57.42,57.44,55497.0,57.54,57.71,57.42,57.44,55497.0
2017-09-07 12:30:00,57.43,57.8,57.43,57.76,68435.0,57.43,57.8,57.43,57.76,68435.0
2017-09-07 13:00:00,57.8,58.06,57.75,57.91,84519.0,57.8,58.06,57.75,57.91,84519.0
2017-09-07 13:30:00,57.93,58.04,57.79,57.87,103760.0,57.93,58.04,57.79,57.87,103760.0
2017-09-07 14:00:00,57.87,58.0,57.84,57.88,40465.0,57.87,58.0,57.84,57.88,40465.0
2017-09-07 14:30:00,57.87,57.97,57.8,57.83,49019.0,57.87,57.97,57.8,57.83,49019.0
2017-09-07 15:00:00,57.82,57.94,57.77,57.84,55045.0,57.82,57.94,57.77,57.84,55045.0
2017-09-07 15:30:00,57.85,57.9,57.77,57.81,172517.0,57.85,57.9,57.77,57.81,172517.0
2017-09-08 09:30:00,57.56,57.56,56.78,56.92,132760.0,57.56,57.56,56.78,56.92,132760.0
2017-09-08 10:00:00,56.93,57.29,56.85,57.16,105811.0,56.93,57.29,56.85,57.16,105811.0
2017-09-08 10:30:00,57.15,57.37,57.09,57.37,59937.0,57.15,57.37,57.09,57.37,59937.0
2017-09-08 11:00:00,57.37,57.45,57.12,57.27,66950.0,57.37,57.45,57.12,57.27,66950.0
2017-09-08 11:30:00,57.3,57.37,57.0,57.25,70736.0,57.3,57.37,57.0,57.25,70736.0
2017-09-08 12:00:00,57.28,57.45,57.22,57.28,36805.0,57.28,57.45,57.22,57.28,36805.0
2017-09-08 12:30:00,57.29,57.38,57.24,57.27,42772.0,57.29,57.38,57.24,57.27,42772.0
2017-09-08 13:00:00,57.26,57.29,57.16,57.27,32040.0,57.26,57.29,57.16,57.27,32040.0
2017-09-08 13:30:00,57.28,57.3,57.16,57.19,19980.0,57.28,57.3,57.16,57.19,19980.0
2017-09-08 14:00:00,57.21,57.25,57.02,57.02,117138.0,57.21,57.25,57.02,57.02,117138.0
2017-09-08 14:30:00,57.03,57.06,56.94,57.06,36652.0,57.03,57.06,56.94,57.06,36652.0
2017-09-08 15:00:00,57.03,57.07,56.77,56.81,78964.0,57.03,57.07,56.77,56.81,78964.0
2017-09-08 15:30:00,56.82,56.97,56.79,56.93,226146.0,56.82,56.97,56.79,56.93,226146.0
2017-09-11 09:30:00,57.4,57.99,57.38,57.64,195606.0,57.4,57.99,57.38,57.64,195606.0
2017-09-11 10:00:00,57.71,58.0,57.65,57.95,124900.0,57.71,58.0,57.65,57.95,124900.0
2017-09-11 10:30:00,57.9,57.96,57.5,57.55,79103.0,57.9,57.96,57.5,57.55,79103.0
2017-09-11 11:00:00,57.61,57.64,57.38,57.56,95815.0,57.61,57.64,57.38,57.56,95815.0
2017-09-11 11:30:00,57.57,57.88,57.54,57.69,87908.0,57.57,57.88,57.54,57.69,87908.0
2017-09-11 12:00:00,57.68,57.85,57.56,57.82,54514.0,57.68,57.85,57.56,57.82,54514.0
2017-09-11 12:30:00,57.86,57.91,57.62,57.75,58017.0,57.86,57.91,57.62,57.75,58017.0
2017-09-11 13:00:00,57.76,57.78,57.53,57.72,57084.0,57.76,57.78,57.53,57.72,57084.0
2017-09-11 13:30:00,57.73,57.76,57.62,57.66,71989.0,57.73,57.76,57.62,57.66,71989.0
2017-09-11 14:00:00,57.69,57.82,57.63,57.77,77704.0,57.69,57.82,57.63,57.77,77704.0
2017-09-11 14:30:00,57.78,57.9,57.69,57.8,86025.0,57.78,57.9,57.69,57.8,86025.0
2017-09-11 15:00:00,57.8,57.91,57.73,57.79,83943.0,57.8,57.91,57.73,57.79,83943.0
2017-09-11 15:30:00,57.79,57.91,57.73,57.81,216287.0,57.79,57.91,57.73,57.81,216287.0
2017-09-12 09:30:00,57.99,57.99,56.86,57.24,124633.0,57.99,57.99,56.86,57.24,124633.0
2017-09-12 10:00:00,57.26,57.34,57.0,57.21,82458.0,57.26,57.34,57.0,57.21,82458.0
2017-09-12 10:30:00,57.17,57.18,56.9,57.07,80408.0,57.17,57.18,56.9,57.07,80408.0
2017-09-12 11:00:00,57.06,57.25,57.02,57.1,73107.0,57.06,57.25,57.02,57.1,73107.0
2017-09-12 11:30:00,57.11,57.12,56.86,56.92,82139.0,57.11,57.12,56.86,56.92,82139.0
2017-09-12 12:00:00,56.93,57.12,56.85,57.05,87699.0,56.93,57.12,56.85,57.05,87699.0
2017-09-12 12:30:00,57.06,57.28,57.05,57.19,75017.0,57.06,57.28,57.05,57.19,75017.0
2017-09-12 13:00:00,57.17,57.26,57.0,57.17,60511.0,57.17,57.26,57.0,57.17,60511.0
2017-09-12 13:30:00,57.16,57.21,56.97,57.0,70425.0,57.16,57.21,56.97,57.0,70425.0
2017-09-12 14:00:00,57.0,57.19,56.97,57.11,69144.0,57.0,57.19,56.97,57.11,69144.0
2017-09-12 14:30:00,57.11,57.25,57.0,57.13,93017.0,57.11,57.25,57.0,57.13,93017.0
2017-09-12 15:00:00,57.13,57.38,57.06,57.3,84601.0,57.13,57.38,57.06,57.3,84601.0
2017-09-12 15:30:00,57.32,57.39,57.23,57.31,228272.0,57.32,57.39,57.23,57.31,228272.0
2017-09-13 09:30:00,57.26,57.4,57.06,57.34,54547.0,57.26,57.4,57.06,57.34,54547.0
2017-09-13 10:00:00,57.37,57.73,57.3,57.48,66258.0,57.37,57.73,57.3,57.48,66258.0
2017-09-13 10:30:00,57.49,57.53,57.11,57.15,46313.0,57.49,57.53,57.11,57.15,46313.0
2017-09-13 11:00:00,57.15,57.41,57.15,57.33,38731.0,57.15,57.41,57.15,57.33,38731.0
2017-09-13 11:30:00,57.33,57.33,56.98,56.98,35955.0,57.33,57.33,56.98,56.98,35955.0
2017-09-13 12:00:00,56.97,57.22,56.96,57.09,23940.0,56.97,57.22,56.96,57.09,23940.0
2017-09-13 12:30:00,57.08,57.25,57.03,57.1,31029.0,57.08,57.25,57.03,57.1,31029.0
2017-09-13 13:00:00,57.08,57.12,56.92,56.95,42385.0,57.08,57.12,56.92,56.95,42385.0
2017-09-13 13:30:00,56.94,57.01,56.88,56.98,24463.0,56.94,57.01,56.88,56.98,24463.0
2017-09-13 14:00:00,56.98,57.08,56.95,57.06,34402.0,56.98,57.08,56.95,57.06,34402.0
2017-09-13 14:30:00,57.06,57.2,57.06,57.1,38629.0,57.06,57.2,57.06,57.1,38629.0
2017-09-13 15:00:00,57.1,57.15,56.92,57.0,66725.0,57.1,57.15,56.92,57.0,66725.0
2017-09-13 15:30:00,57.0,57.04,56.85,56.86,195258.0,57.0,57.04,56.85,56.86,195258.0
2017-09-14 09:30:00,56.56,56.65,55.68,56.19,137827.0,56.56,56.65,55.68,56.19,137827.0
2017-09-14 10:00:00,56.19,56.21,55.88,56.04,62984.0,56.19,56.21,55.88,56.04,62984.0
2017-09-14 10:30:00,56.05,56.42,56.0,56.38,61473.0,56.05,56.42,56.0,56.38,61473.0
2017-09-14 11:00:00,56.41,56.73,56.38,56.66,47040.0,56.41,56.73,56.38,56.66,47040.0
2017-09-14 11:30:00,56.66,56.72,56.5,56.65,37329.0,56.66,56.72,56.5,56.65,37329.0
2017-09-14 12:00:00,56.65,56.67,56.44,56.56,34269.0,56.65,56.67,56.44,56.56,34269.0
2017-09-14 12:30:00,56.57,56.75,56.57,56.68,32498.0,56.57,56.75,56.57,56.68,32498.0
2017-09-14 13:00:00,56.68,56.69,56.46,56.56,35030.0,56.68,56.69,56.46,56.56,35030.0
2017-09-14 13:30:00,56.56,56.56,56.43,56.43,30945.0,56.56,56.56,56.43,56.43,30945.0
2017-09-14 14:00:00,56.44,56.51,56.41,56.43,28045.0,56.44,56.51,56.41,56.43,28045.0
2017-09-14 14:30:00,56.44,56.67,56.42,56.67,47188.0,56.44,56.67,56.42,56.67,47188.0
2017-09-14 15:00:00,56.66,56.74,56.51,56.54,78500.0,56.66,56.74,56.51,56.54,78500.0
2017-09-14 15:30:00,56.54,56.61,56.42,56.57,226512.0,56.54,56.61,56.42,56.57,226512.0
2017-09-15 09:30:00,56.45,56.6,55.9,55.95,87931.0,56.45,56.6,55.9,55.95,87931.0
2017-09-15 10:00:00,55.95,55.97,55.36,55.69,137987.0,55.95,55.97,55.36,55.69,137987.0
2017-09-15 10:30:00,55.68,56.07,55.57,55.92,100749.0,55.68,56.07,55.57,55.92,100749.0
2017-09-15 11:00:00,55.89,55.94,55.64,55.66,55694.0,55.89,55.94,55.64,55.66,55694.0
2017-09-15 11:30:00,55.69,55.78,55.51,55.68,61176.0,55.69,55.78,55.51,55.68,61176.0
2017-09-15 12:00:00,55.65,55.93,55.65,55.93,26364.0,55.65,55.93,55.65,55.93,26364.0
2017-09-15 12:30:00,55.92,55.93,55.76,55.76,27154.0,55.92,55.93,55.76,55.76,27154.0
2017-09-15 13:00:00,55.76,55.76,55.61,55.62,48425.0,55.76,55.76,55.61,55.62,48425.0
2017-09-15 13:30:00,55.67,55.72,55.6,55.64,36047.0,55.67,55.72,55.6,55.64,36047.0
2017-09-15 14:00:00,55.64,55.69,55.58,55.68,51469.0,55.64,55.69,55.58,55.68,51469.0
2017-09-15 14:30:00,55.7,55.83,55.69,55.76,38119.0,55.7,55.83,55.69,55.76,38119.0
2017-09-15 15:00:00,55.76,55.85,55.72,55.73,69942.0,55.76,55.85,55.72,55.73,69942.0
2017-09-15 15:30:00,55.73,55.85,55.69,55.75,278414.0,55.73,55.85,55.69,55.75,278414.0
2017-09-18 09:30:00,55.74,56.2,55.6,55.77,69587.0,55.74,56.2,55.6,55.77,69587.0
2017-09-18 10:00:00,55.77,56.35,55.74,56.32,64902.0,55.77,56.35,55.74,56.32,64902.0
2017-09-18 10:30:00,56.33,56.38,56.11,56.11,30780.0,56.33,56.38,56.11,56.11,30780.0
2017-09-18 11:00:00,56.08,56.25,56.0,56.03,36018.0,56.08,56.25,56.0,56.03,36018.0
2017-09-18 11:30:00,56.02,56.17,55.9,56.08,40121.0,56.02,56.17,55.9,56.08,40121.0
2017-09-18 12:00:00,56.1,56.4,56.09,56.32,31743.0,56.1,56.4,56.09,56.32,31743.0
2017-09-18 12:30:00,56.31,56.5,56.27,56.5,87583.0,56.31,56.5,56.27,56.5,87583.0
2017-09-18 13:00:00,56.51,56.58,56.39,56.39,36647.0,56.51,56.58,56.39,56.39,36647.0
2017-09-18 13:30:00,56.4,56.55,56.4,56.53,23043.0,56.4,56.55,56.4,56.53,23043.0
2017-09-18 14:00:00,56.55,56.58,56.22,56.26,84743.0,56.55,56.58,56.22,56.26,84743.0
2017-09-18 14:30:00,56.25,56.26,55.95,56.09,53121.0,56.25,56.26,55.95,56.09,53121.0
2017-09-18 15:00:00,56.1,56.25,56.09,56.19,35008.0,56.1,56.25,56.09,56.19,35008.0
2017-09-18 15:30:00,56.19,56.28,56.11,56.18,184426.0,56.19,56.28,56.11,56.18,184426.0
2017-09-19 09:30:00,56.25,56.26,55.69,55.76,37271.0,56.25,56.26,55.69,55.76,37271.0
2017-09-19 10:00:00,55.75,56.25,55.74,56.24,57286.0,55.75,56.25,55.74,56.24,57286.0
2017-09-19 10:30:00,56.24,56.36,56.14,56.28,42300.0,56.24,56.36,56.14,56.28,42300.0
2017-09-19 11:00:00,56.26,56.26,56.0,56.13,46559.0,56.26,56.26,56.0,56.13,46559.0
2017-09-19 11:30:00,56.13,56.3,56.05,56.06,37468.0,56.13,56.3,56.05,56.06,37468.0
2017-09-19 12:00:00,56.07,56.19,55.89,55.9,53799.0,56.07,56.19,55.89,55.9,53799.0
2017-09-19 12:30:00,55.93,56.0,55.89,55.96,29854.0,55.93,56.0,55.89,55.96,29854.0
2017-09-19 13:00:00,55.94,56.02,55.9,55.98,24924.0,55.94,56.02,55.9,55.98,24924.0
2017-09-19 13:30:00,55.99,56.21,55.97,56.2,33023.0,55.99,56.21,55.97,56.2,33023.0
2017-09-19 14:00:00,56.2,56.27,56.1,56.27,26452.0,56.2,56.27,56.1,56.27,26452.0
2017-09-19 14:30:00,56.28,56.34,56.2,56.21,31215.0,56.28,56.34,56.2,56.21,31215.0
2017-09-19 15:00:00,56.21,56.24,56.06,56.1,56746.0,56.21,56.24,56.06,56.1,56746.0
2017-09-19 15:30:00,56.1,56.2,56.08,56.2,164968.0,56.1,56.2,56.08,56.2,164968.0
2017-09-20 09:30:00,56.35,56.35,56.03,56.15,36464.0,56.35,56.35,56.03,56.15,36464.0
2017-09-20 10:00:00,56.12,56.13,55.76,55.96,39303.0,56.12,56.13,55.76,55.96,39303.0
2017-09-20 10:30:00,55.97,56.1,55.62,55.63,53149.0,55.97,56.1,55.62,55.63,53149.0
2017-09-20 11:00:00,55.66,55.75,55.42,55.51,75499.0,55.66,55.75,55.42,55.51,75499.0
2017-09-20 11:30:00,55.52,55.82,55.52,55.79,25037.0,55.52,55.82,55.52,55.79,25037.0
2017-09-20 12:00:00,55.79,56.23,55.79,56.09,49151.0,55.79,56.23,55.79,56.09,49151.0
2017-09-20 12:30:00,56.1,56.13,55.99,56.02,20369.0,56.1,56.13,55.99,56.02,20369.0
2017-09-20 13:00:00,56.0,56.04,55.8,55.89,27897.0,56.0,56.04,55.8,55.89,27897.0
2017-09-20 13:30:00,55.89,55.96,55.83,55.9,25563.0,55.89,55.96,55.83,55.9,25563.0
2017-09-20 14:00:00,55.9,55.93,55.42,55.51,42702.0,55.9,55.93,55.42,55.51,42702.0
2017-09-20 14:30:00,55.53,55.83,55.4,55.72,30254.0,55.53,55.83,55.4,55.72,30254.0
2017-09-20 15:00:00,55.73,55.85,55.7,55.72,39589.0,55.73,55.85,55.7,55.72,39589.0
2017-09-20 15:30:00,55.73,55.79,55.57,55.62,273974.0,55.73,55.79,55.57,55.62,273974.0
2017-09-21 09:30:00,55.45,55.61,54.7,54.79,87322.0,55.45,55.61,54.7,54.79,87322.0
2017-09-21 10:00:00,54.85,55.29,54.72,55.22,66570.0,54.85,55.29,54.72,55.22,66570.0
2017-09-21 10:30:00,55.21,55.59,55.04,55.45,59960.0,55.21,55.59,55.04,55.45,59960.0
2017-09-21 11:00:00,55.44,55.58,55.3,55.46,54919.0,55.44,55.58,55.3,55.46,54919.0
2017-09-21 11:30:00,55.5,55.8,55.49,55.76,37639.0,55.5,55.8,55.49,55.76,37639.0
2017-09-21 12:00:00,55.77,56.24,55.77,56.16,57148.0,55.77,56.24,55.77,56.16,57148.0
2017-09-21 12:30:00,56.14,56.2,55.82,56.08,69016.0,56.14,56.2,55.82,56.08,69016.0
2017-09-21 13:00:00,56.07,56.33,56.04,56.26,45783.0,56.07,56.33,56.04,56.26,45783.0
2017-09-21 13:30:00,56.23,56.25,56.09,56.2,31569.0,56.23,56.25,56.09,56.2,31569.0
2017-09-21 14:00:00,56.19,56.31,56.14,56.3,60618.0,56.19,56.31,56.14,56.3,60618.0
2017-09-21 14:30:00,56.3,56.37,56.16,56.28,59621.0,56.3,56.37,56.16,56.28,59621.0
2017-09-21 15:00:00,56.28,56.36,56.0,56.21,85492.0,56.28,56.36,56.0,56.21,85492.0
2017-09-21 15:30:00,56.21,56.43,56.13,56.14,208923.0,56.21,56.43,56.13,56.14,208923.0
2017-09-22 09:30:00,56.0,56.65,55.94,56.06,53860.0,56.0,56.65,55.94,56.06,53860.0
2017-09-22 10:00:00,56.1,56.42,56.1,56.14,22758.0,56.1,56.42,56.1,56.14,22758.0
2017-09-22 10:30:00,56.07,56.23,55.79,55.8,23131.0,56.07,56.23,55.79,55.8,23131.0
2017-09-22 11:00:00,55.76,55.92,55.76,55.8,24633.0,55.76,55.92,55.76,55.8,24633.0
2017-09-22 11:30:00,55.77,55.89,55.54,55.68,39724.0,55.77,55.89,55.54,55.68,39724.0
2017-09-22 12:00:00,55.66,55.66,55.45,55.54,38618.0,55.66,55.66,55.45,55.54,38618.0
2017-09-22 12:30:00,55.52,55.76,55.52,55.58,21385.0,55.52,55.76,55.52,55.58,21385.0
2017-09-22 13:00:00,55.56,55.72,55.5,55.61,29376.0,55.56,55.72,55.5,55.61,29376.0
2017-09-22 13:30:00,55.59,55.77,55.55,55.73,19987.0,55.59,55.77,55.55,55.73,19987.0
2017-09-22 14:00:00,55.74,55.82,55.72,55.76,28003.0,55.74,55.82,55.72,55.76,28003.0
2017-09-22 14:30:00,55.75,55.81,55.72,55.76,26571.0,55.75,55.81,55.72,55.76,26571.0
2017-09-22 15:00:00,55.76,55.8,55.68,55.77,32113.0,55.76,55.8,55.68,55.77,32113.0
2017-09-22 15:30:00,55.76,55.84,55.71,55.74,131555.0,55.76,55.84,55.71,55.74,131555.0
2017-09-25 09:30:00,55.51,55.67,54.94,54.98,51985.0,55.51,55.67,54.94,54.98,51985.0
2017-09-25 10:00:00,55.04,55.48,55.03,55.41,63910.0,55.04,55.48,55.03,55.41,63910.0
2017-09-25 10:30:00,55.45,55.45,54.82,54.9,174199.0,55.45,55.45,54.82,54.9,174199.0
2017-09-25 11:00:00,54.9,55.46,54.72,55.39,91906.0,54.9,55.46,54.72,55.39,91906.0
2017-09-25 11:30:00,55.39,55.46,54.95,55.05,79996.0,55.39,55.46,54.95,55.05,79996.0
2017-09-25 12:00:00,54.99,55.08,54.28,54.38,105111.0,54.99,55.08,54.28,54.38,105111.0
2017-09-25 12:30:00,54.38,54.87,54.31,54.72,54387.0,54.38,54.87,54.31,54.72,54387.0
2017-09-25 13:00:00,54.68,54.99,54.67,54.81,27677.0,54.68,54.99,54.67,54.81,27677.0
2017-09-25 13:30:00,54.72,54.96,54.66,54.9,59041.0,54.72,54.96,54.66,54.9,59041.0
2017-09-25 14:00:00,54.9,55.0,54.73,54.83,35468.0,54.9,55.0,54.73,54.83,35468.0
2017-09-25 14:30:00,54.83,54.98,54.74,54.97,28980.0,54.83,54.98,54.74,54.97,28980.0
2017-09-25 15:00:00,54.96,55.13,54.83,54.99,46280.0,54.96,55.13,54.83,54.99,46280.0
2017-09-25 15:30:00,55.0,55.05,54.87,54.93,130706.0,55.0,55.05,54.87,54.93,130706.0
2017-09-26 09:30:00,55.35,55.35,54.74,55.06,70461.0,55.35,55.35,54.74,55.06,70461.0
2017-09-26 10:00:00,55.1,55.12,54.75,54.76,58758.0,55.1,55.12,54.75,54.76,58758.0
2017-09-26 10:30:00,54.75,54.84,54.45,54.51,66674.0,54.75,54.84,54.45,54.51,66674.0
2017-09-26 11:00:00,54.52,54.56,54.16,54.27,75198.0,54.52,54.56,54.16,54.27,75198.0
2017-09-26 11:30:00,54.3,54.54,54.3,54.45,50747.0,54.3,54.54,54.3,54.45,50747.0
2017-09-26 12:00:00,54.44,54.7,54.39,54.51,47953.0,54.44,54.7,54.39,54.51,47953.0
2017-09-26 12:30:00,54.53,54.6,54.39,54.43,52619.0,54.53,54.6,54.39,54.43,52619.0
2017-09-26 13:00:00,54.47,54.75,54.47,54.55,34101.0,54.47,54.75,54.47,54.55,34101.0
2017-09-26 13:30:00,54.59,54.71,54.5,54.51,40345.0,54.59,54.71,54.5,54.51,40345.0
2017-09-26 14:00:00,54.52,54.59,54.47,54.51,52270.0,54.52,54.59,54.47,54.51,52270.0
2017-09-26 14:30:00,54.51,54.54,54.37,54.48,31886.0,54.51,54.54,54.37,54.48,31886.0
2017-09-26 15:00:00,54.45,54.68,54.45,54.66,45476.0,54.45,54.68,54.45,54.66,45476.0
2017-09-26 15:30:00,54.65,54.69,54.34,54.4,182456.0,54.65,54.69,54.34,54.4,182456.0
2017-09-27 09:30:00,55.0,55.98,54.95,55.2,128877.0,55.0,55.98,54.95,55.2,128877.0
2017-09-27 10:00:00,55.16,55.27,54.86,55.21,70048.0,55.16,55.27,54.86,55.21,70048.0
2017-09-27 10:30:00,55.25,55.53,55.05,55.1,54047.0,55.25,55.53,55.05,55.1,54047.0
2017-09-27 11:00:00,55.15,55.69,55.01,55.53,67544.0,55.15,55.69,55.01,55.53,67544.0
2017-09-27 11:30:00,55.52,55.6,55.45,55.55,36721.0,55.52,55.6,55.45,55.55,36721.0
2017-09-27 12:00:00,55.58,55.69,55.47,55.67,29868.0,55.58,55.69,55.47,55.67,29868.0
2017-09-27 12:30:00,55.65,55.74,55.59,55.74,24243.0,55.65,55.74,55.59,55.74,24243.0
2017-09-27 13:00:00,55.75,55.96,55.73,55.88,32340.0,55.75,55.96,55.73,55.88,32340.0
2017-09-27 13:30:00,55.89,56.46,55.88,56.43,44856.0,55.89,56.46,55.88,56.43,44856.0
2017-09-27 14:00:00,56.42,56.49,56.08,56.23,38154.0,56.42,56.49,56.08,56.23,38154.0
2017-09-27 14:30:00,56.27,56.27,56.06,56.17,61812.0,56.27,56.27,56.06,56.17,61812.0
2017-09-27 15:00:00,56.16,56.36,56.08,56.16,62895.0,56.16,56.36,56.08,56.16,62895.0
2017-09-27 15:30:00,56.17,56.42,55.89,55.96,233298.0,56.17,56.42,55.89,55.96,233298.0
2017-09-28 09:30:00,55.79,55.79,55.07,55.71,72945.0,55.79,55.79,55.07,55.71,72945.0
2017-09-28 10:00:00,55.69,56.02,55.5,56.02,33744.0,55.69,56.02,55.5,56.02,33744.0
2017-09-28 10:30:00,55.99,56.57,55.98,56.21,58281.0,55.99,56.57,55.98,56.21,58281.0
2017-09-28 11:00:00,56.22,56.6,56.22,56.45,47981.0,56.22,56.6,56.22,56.45,47981.0
2017-09-28 11:30:00,56.45,56.68,56.34,56.63,60625.0,56.45,56.68,56.34,56.63,60625.0
2017-09-28 12:00:00,56.64,56.73,56.49,56.59,59202.0,56.64,56.73,56.49,56.59,59202.0
2017-09-28 12:30:00,56.59,56.61,56.29,56.41,51887.0,56.59,56.61,56.29,56.41,51887.0
2017-09-28 13:00:00,56.4,56.7,56.34,56.65,54380.0,56.4,56.7,56.34,56.65,54380.0
2017-09-28 13:30:00,56.65,56.7,56.51,56.55,42059.0,56.65,56.7,56.51,56.55,42059.0
2017-09-28 14:00:00,56.55,56.65,56.38,56.4,46866.0,56.55,56.65,56.38,56.4,46866.0
2017-09-28 14:30:00,56.41,56.49,56.3,56.42,50279.0,56.41,56.49,56.3,56.42,50279.0
2017-09-28 15:00:00,56.41,56.62,56.39,56.49,80308.0,56.41,56.62,56.39,56.49,80308.0
2017-09-28 15:30:00,56.49,56.5,56.29,56.43,188470.0,56.49,56.5,56.29,56.43,188470.0
2017-09-29 09:30:00,56.48,56.88,56.4,56.55,51409.0,56.48,56.88,56.4,56.55,51409.0
2017-09-29 10:00:00,56.5,56.68,56.4,56.44,44981.0,56.5,56.68,56.4,56.44,44981.0
2017-09-29 10:30:00,56.46,56.56,56.24,56.33,26192.0,56.46,56.56,56.24,56.33,26192.0
2017-09-29 11:00:00,56.33,56.66,56.31,56.46,50486.0,56.33,56.66,56.31,56.46,50486.0
2017-09-29 11:30:00,56.47,56.47,56.02,56.3,98642.0,56.47,56.47,56.02,56.3,98642.0
2017-09-29 12:00:00,56.3,56.4,56.16,56.39,40207.0,56.3,56.4,56.16,56.39,40207.0
2017-09-29 12:30:00,56.41,56.64,56.33,56.6,25364.0,56.41,56.64,56.33,56.6,25364.0
2017-09-29 13:00:00,56.59,56.68,56.4,56.43,24508.0,56.59,56.68,56.4,56.43,24508.0
2017-09-29 13:30:00,56.43,56.49,56.29,56.33,20691.0,56.43,56.49,56.29,56.33,20691.0
2017-09-29 14:00:00,56.31,56.4,56.22,56.38,24086.0,56.31,56.4,56.22,56.38,24086.0
2017-09-29 14:30:00,56.4,56.42,56.27,56.39,33579.0,56.4,56.42,56.27,56.39,33579.0
2017-09-29 15:00:00,56.38,56.4,56.25,56.25,40050.0,56.38,56.4,56.25,56.25,40050.0
2017-09-29 15:30:00,56.27,56.46,56.22,56.4,125757.0,56.27,56.46,56.22,56.4,125757.0
2017-10-02 09:30:00,56.42,57.1,56.34,57.1,79031.0,56.42,57.1,56.34,57.1,79031.0
2017-10-02 10:00:00,57.11,57.65,57.03,57.13,50344.0,57.11,57.65,57.03,57.13,50344.0
2017-10-02 10:30:00,57.13,57.25,56.83,56.97,58766.0,57.13,57.25,56.83,56.97,58766.0
2017-10-02 11:00:00,56.98,57.14,56.81,57.05,27764.0,56.98,57.14,56.81,57.05,27764.0
2017-10-02 11:30:00,57.04,57.14,56.77,56.84,51388.0,57.04,57.14,56.77,56.84,51388.0
2017-10-02 12:00:00,56.79,56.9,56.52,56.82,49790.0,56.79,56.9,56.52,56.82,49790.0
2017-10-02 12:30:00,56.83,56.87,56.67,56.84,78711.0,56.83,56.87,56.67,56.84,78711.0
2017-10-02 13:00:00,56.84,56.89,56.62,56.72,66821.0,56.84,56.89,56.62,56.72,66821.0
2017-10-02 13:30:00,56.72,56.89,56.52,56.82,48382.0,56.72,56.89,56.52,56.82,48382.0
2017-10-02 14:00:00,56.83,56.94,56.81,56.94,42261.0,56.83,56.94,56.81,56.94,42261.0
2017-10-02 14:30:00,56.96,57.13,56.96,57.04,45051.0,56.96,57.13,56.96,57.04,45051.0
2017-10-02 15:00:00,57.04,57.06,56.91,57.03,56171.0,57.04,57.06,56.91,57.03,56171.0
2017-10-02 15:30:00,57.02,57.18,56.94,57.08,147858.0,57.02,57.18,56.94,57.08,147858.0
2017-10-03 09:30:00,56.94,57.5,56.83,57.0,68536.0,56.94,57.5,56.83,57.0,68536.0
2017-10-03 10:00:00,57.0,57.02,56.48,56.71,72260.0,57.0,57.02,56.48,56.71,72260.0
2017-10-03 10:30:00,56.7,56.72,56.35,56.4,33363.0,56.7,56.72,56.35,56.4,33363.0
2017-10-03 11:00:00,56.4,56.49,56.24,56.41,55746.0,56.4,56.49,56.24,56.41,55746.0
2017-10-03 11:30:00,56.41,56.61,56.37,56.55,31636.0,56.41,56.61,56.37,56.55,31636.0
2017-10-03 12:00:00,56.56,56.88,56.53,56.84,30784.0,56.56,56.88,56.53,56.84,30784.0
2017-10-03 12:30:00,56.83,56.92,56.71,56.87,23868.0,56.83,56.92,56.71,56.87,23868.0
2017-10-03 13:00:00,56.85,56.99,56.76,56.95,19330.0,56.85,56.99,56.76,56.95,19330.0
2017-10-03 13:30:00,56.96,57.29,56.95,57.27,46375.0,56.96,57.29,56.95,57.27,46375.0
2017-10-03 14:00:00,57.26,57.28,57.05,57.13,22507.0,57.26,57.28,57.05,57.13,22507.0
2017-10-03 14:30:00,57.13,57.21,57.12,57.2,27478.0,57.13,57.21,57.12,57.2,27478.0
2017-10-03 15:00:00,57.21,57.22,57.01,57.07,52035.0,57.21,57.22,57.01,57.07,52035.0
2017-10-03 15:30:00,57.07,57.1,57.01,57.09,171915.0,57.07,57.1,57.01,57.09,171915.0
2017-10-04 09:30:00,57.05,57.14,56.41,56.8,59976.0,57.05,57.14,56.41,56.8,59976.0
2017-10-04 10:00:00,56.69,56.91,56.6,56.65,36382.0,56.69,56.91,56.6,56.65,36382.0
2017-10-04 10:30:00,56.63,57.07,56.61,57.05,47374.0,56.63,57.07,56.61,57.05,47374.0
2017-10-04 11:00:00,57.07,57.37,57.04,57.27,34310.0,57.07,57.37,57.04,57.27,34310.0
2017-10-04 11:30:00,57.28,57.43,57.19,57.33,37444.0,57.28,57.43,57.19,57.33,37444.0
2017-10-04 12:00:00,57.31,57.36,57.17,57.29,25247.0,57.31,57.36,57.17,57.29,25247.0
2017-10-04 12:30:00,57.28,57.3,57.08,57.17,20321.0,57.28,57.3,57.08,57.17,20321.0
2017-10-04 13:00:00,57.17,57.19,56.99,57.1,32973.0,57.17,57.19,56.99,57.1,32973.0
2017-10-04 13:30:00,57.09,57.09,56.92,56.94,27064.0,57.09,57.09,56.92,56.94,27064.0
2017-10-04 14:00:00,56.95,57.2,56.95,57.12,42248.0,56.95,57.2,56.95,57.12,42248.0
2017-10-04 14:30:00,57.13,57.28,57.11,57.28,76486.0,57.13,57.28,57.11,57.28,76486.0
2017-10-04 15:00:00,57.27,57.29,57.19,57.21,36351.0,57.27,57.29,57.19,57.21,36351.0
2017-10-04 15:30:00,57.2,57.3,57.11,57.21,185346.0,57.2,57.3,57.11,57.21,185346.0
2017-10-05 09:30:00,57.47,57.9,57.23,57.81,104136.0,57.47,57.9,57.23,57.81,104136.0
2017-10-05 10:00:00,57.83,57.96,57.75,57.9,77700.0,57.83,57.96,57.75,57.9,77700.0
2017-10-05 10:30:00,57.91,58.02,57.88,57.9,60733.0,57.91,58.02,57.88,57.9,60733.0
2017-10-05 11:00:00,57.9,58.0,57.88,57.92,51830.0,57.9,58.0,57.88,57.92,51830.0
2017-10-05 11:30:00,57.91,57.99,57.83,57.9,44505.0,57.91,57.99,57.83,57.9,44505.0
2017-10-05 12:00:00,57.93,58.15,57.86,58.08,58179.0,57.93,58.15,57.86,58.08,58179.0
2017-10-05 12:30:00,58.08,58.1,57.97,58.0,36631.0,58.08,58.1,57.97,58.0,36631.0
2017-10-05 13:00:00,58.02,58.06,57.87,58.03,44072.0,58.02,58.06,57.87,58.03,44072.0
2017-10-05 13:30:00,58.02,58.13,57.96,58.08,57601.0,58.02,58.13,57.96,58.08,57601.0
2017-10-05 14:00:00,58.07,58.1,57.81,57.85,51608.0,58.07,58.1,57.81,57.85,51608.0
2017-10-05 14:30:00,57.85,58.1,57.85,58.08,67251.0,57.85,58.1,57.85,58.08,67251.0
2017-10-05 15:00:00,58.08,58.14,58.01,58.09,76942.0,58.08,58.14,58.01,58.09,76942.0
2017-10-05 15:30:00,58.08,58.12,58.0,58.03,213138.0,58.08,58.12,58.0,58.03,213138.0
2017-10-06 09:30:00,58.0,58.05,57.71,57.9,38987.0,58.0,58.05,57.71,57.9,38987.0
2017-10-06 10:00:00,57.97,58.2,57.9,58.18,21124.0,57.97,58.2,57.9,58.18,21124.0
2017-10-06 10:30:00,58.17,58.17,57.82,57.89,27193.0,58.17,58.17,57.82,57.89,27193.0
2017-10-06 11:00:00,57.86,58.22,57.86,58.22,20843.0,57.86,58.22,57.86,58.22,20843.0
2017-10-06 11:30:00,58.18,58.18,57.94,58.01,35274.0,58.18,58.18,57.94,58.01,35274.0
2017-10-06 12:00:00,58.01,58.12,57.96,58.1,27030.0,58.01,58.12,57.96,58.1,27030.0
2017-10-06 12:30:00,58.07,58.22,58.04,58.07,20396.0,58.07,58.22,58.04,58.07,20396.0
2017-10-06 13:00:00,58.1,58.12,58.0,58.03,17006.0,58.1,58.12,58.0,58.03,17006.0
2017-10-06 13:30:00,58.05,58.14,57.92,58.08,43489.0,58.05,58.14,57.92,58.08,43489.0
2017-10-06 14:00:00,58.0,58.13,57.99,58.06,32858.0,58.0,58.13,57.99,58.06,32858.0
2017-10-06 14:30:00,58.09,58.15,57.96,58.05,31725.0,58.09,58.15,57.96,58.05,31725.0
2017-10-06 15:00:00,58.04,58.1,57.85,57.92,79383.0,58.04,58.1,57.85,57.92,79383.0
2017-10-06 15:30:00,57.93,58.16,57.93,58.11,188533.0,57.93,58.16,57.93,58.11,188533.0
2017-10-09 09:30:00,58.11,58.74,58.1,58.44,63883.0,58.11,58.74,58.1,58.44,63883.0
2017-10-09 10:00:00,58.43,58.55,58.21,58.34,51190.0,58.43,58.55,58.21,58.34,51190.0
2017-10-09 10:30:00,58.33,58.47,58.27,58.37,54459.0,58.33,58.47,58.27,58.37,54459.0
2017-10-09 11:00:00,58.4,58.58,58.4,58.5,31432.0,58.4,58.58,58.4,58.5,31432.0
2017-10-09 11:30:00,58.51,58.53,58.32,58.4,32497.0,58.51,58.53,58.32,58.4,32497.0
2017-10-09 12:00:00,58.4,58.45,58.17,58.17,23665.0,58.4,58.45,58.17,58.17,23665.0
2017-10-09 12:30:00,58.2,58.24,58.1,58.18,27187.0,58.2,58.24,58.1,58.18,27187.0
2017-10-09 13:00:00,58.15,58.16,58.0,58.11,27316.0,58.15,58.16,58.0,58.11,27316.0
2017-10-09 13:30:00,58.1,58.14,58.0,58.03,19822.0,58.1,58.14,58.0,58.03,19822.0
2017-10-09 14:00:00,58.02,58.35,58.0,58.35,53766.0,58.02,58.35,58.0,58.35,53766.0
2017-10-09 14:30:00,58.34,58.35,58.09,58.09,32207.0,58.34,58.35,58.09,58.09,32207.0
2017-10-09 15:00:00,58.08,58.13,57.98,58.12,59252.0,58.08,58.13,57.98,58.12,59252.0
2017-10-09 15:30:00,58.11,58.19,58.0,58.11,106910.0,58.11,58.19,58.0,58.11,106910.0
2017-10-10 09:30:00,58.24,58.34,57.81,57.9,83856.0,58.24,58.34,57.81,57.9,83856.0
2017-10-10 10:00:00,57.89,57.95,57.58,57.68,56978.0,57.89,57.95,57.58,57.68,56978.0
2017-10-10 10:30:00,57.69,57.74,57.5,57.54,55550.0,57.69,57.74,57.5,57.54,55550.0
2017-10-10 11:00:00,57.53,57.53,57.13,57.14,85352.0,57.53,57.53,57.13,57.14,85352.0
2017-10-10 11:30:00,57.12,57.18,56.75,56.82,100039.0,57.12,57.18,56.75,56.82,100039.0
2017-10-10 12:00:00,56.82,56.84,56.45,56.49,112394.0,56.82,56.84,56.45,56.49,112394.0
2017-10-10 12:30:00,56.49,56.61,56.2,56.22,137216.0,56.49,56.61,56.2,56.22,137216.0
2017-10-10 13:00:00,56.22,56.49,56.11,56.48,78933.0,56.22,56.49,56.11,56.48,78933.0
2017-10-10 13:30:00,56.49,56.7,56.49,56.56,48752.0,56.49,56.7,56.49,56.56,48752.0
2017-10-10 14:00:00,56.55,56.6,56.36,56.49,41419.0,56.55,56.6,56.36,56.49,41419.0
2017-10-10 14:30:00,56.5,56.75,56.48,56.64,52829.0,56.5,56.75,56.48,56.64,52829.0
2017-10-10 15:00:00,56.63,56.74,56.51,56.69,77655.0,56.63,56.74,56.51,56.69,77655.0
2017-10-10 15:30:00,56.67,56.71,56.52,56.68,190533.0,56.67,56.71,56.52,56.68,190533.0
2017-10-11 09:30:00,56.73,57.18,56.73,56.89,49106.0,56.73,57.18,56.73,56.89,49106.0
2017-10-11 10:00:00,56.93,57.28,56.88,57.23,55867.0,56.93,57.28,56.88,57.23,55867.0
2017-10-11 10:30:00,57.24,57.3,57.01,57.26,48805.0,57.24,57.3,57.01,57.26,48805.0
2017-10-11 11:00:00,57.23,57.62,57.21,57.38,55313.0,57.23,57.62,57.21,57.38,55313.0
2017-10-11 11:30:00,57.38,57.54,57.29,57.29,54975.0,57.38,57.54,57.29,57.29,54975.0
2017-10-11 12:00:00,57.3,57.81,57.29,57.66,87208.0,57.3,57.81,57.29,57.66,87208.0
2017-10-11 12:30:00,57.65,57.82,57.52,57.75,77686.0,57.65,57.82,57.52,57.75,77686.0
2017-10-11 13:00:00,57.75,57.86,57.59,57.69,54187.0,57.75,57.86,57.59,57.69,54187.0
2017-10-11 13:30:00,57.69,57.77,57.42,57.44,36250.0,57.69,57.77,57.42,57.44,36250.0
2017-10-11 14:00:00,57.45,57.52,57.26,57.38,60167.0,57.45,57.52,57.26,57.38,60167.0
2017-10-11 14:30:00,57.38,57.45,57.27,57.43,55571.0,57.38,57.45,57.27,57.43,55571.0
2017-10-11 15:00:00,57.4,57.54,57.38,57.43,60858.0,57.4,57.54,57.38,57.43,60858.0
2017-10-11 15:30:00,57.41,57.52,57.41,57.42,169603.0,57.41,57.52,57.41,57.42,169603.0
2017-10-12 09:30:00,57.88,59.69,57.71,59.34,298730.0,57.88,59.69,57.71,59.34,298730.0
2017-10-12 10:00:00,59.36,59.83,59.3,59.42,408723.0,59.36,59.83,59.3,59.42,408723.0
2017-10-12 10:30:00,59.38,60.47,59.34,60.11,346469.0,59.38,60.47,59.34,60.11,346469.0
2017-10-12 11:00:00,60.11,60.14,59.25,59.51,256690.0,60.11,60.14,59.25,59.51,256690.0
2017-10-12 11:30:00,59.52,59.8,59.48,59.8,95714.0,59.52,59.8,59.48,59.8,95714.0
2017-10-12 12:00:00,59.83,59.97,59.7,59.77,75244.0,59.83,59.97,59.7,59.77,75244.0
2017-10-12 12:30:00,59.77,59.91,59.64,59.73,53784.0,59.77,59.91,59.64,59.73,53784.0
2017-10-12 13:00:00,59.73,60.0,59.63,59.85,44898.0,59.73,60.0,59.63,59.85,44898.0
2017-10-12 13:30:00,59.83,59.86,59.43,59.48,117060.0,59.83,59.86,59.43,59.48,117060.0
2017-10-12 14:00:00,59.49,59.74,59.48,59.72,55830.0,59.49,59.74,59.48,59.72,55830.0
2017-10-12 14:30:00,59.72,59.76,59.54,59.76,57863.0,59.72,59.76,59.54,59.76,57863.0
2017-10-12 15:00:00,59.75,60.04,59.71,59.81,192591.0,59.75,60.04,59.71,59.81,192591.0
2017-10-12 15:30:00,59.8,59.8,59.48,59.48,243484.0,59.8,59.8,59.48,59.48,243484.0
2017-10-13 09:30:00,59.56,60.0,59.4,59.63,150850.0,59.56,60.0,59.4,59.63,150850.0
2017-10-13 10:00:00,59.67,59.74,59.07,59.2,127987.0,59.67,59.74,59.07,59.2,127987.0
2017-10-13 10:30:00,59.26,59.3,59.04,59.23,52687.0,59.26,59.3,59.04,59.23,52687.0
2017-10-13 11:00:00,59.24,59.24,58.9,59.03,51058.0,59.24,59.24,58.9,59.03,51058.0
2017-10-13 11:30:00,59.05,59.05,58.79,58.95,44106.0,59.05,59.05,58.79,58.95,44106.0
2017-10-13 12:00:00,58.97,59.21,58.95,59.17,35048.0,58.97,59.21,58.95,59.17,35048.0
2017-10-13 12:30:00,59.19,59.25,59.08,59.09,17235.0,59.19,59.25,59.08,59.09,17235.0
2017-10-13 13:00:00,59.07,59.18,59.04,59.1,27985.0,59.07,59.18,59.04,59.1,27985.0
2017-10-13 13:30:00,59.1,59.1,58.77,58.79,37460.0,59.1,59.1,58.77,58.79,37460.0
2017-10-13 14:00:00,58.79,58.91,58.69,58.88,53659.0,58.79,58.91,58.69,58.88,53659.0
2017-10-13 14:30:00,58.88,59.02,58.86,58.96,42403.0,58.88,59.02,58.86,58.96,42403.0
2017-10-13 15:00:00,58.97,59.03,58.87,58.95,56259.0,58.97,59.03,58.87,58.95,56259.0
2017-10-13 15:30:00,58.96,59.02,58.84,58.9,124381.0,58.96,59.02,58.84,58.9,124381.0
2017-10-16 09:30:00,59.14,59.19,58.36,58.42,120694.0,59.14,59.19,58.36,58.42,120694.0
2017-10-16 10:00:00,58.45,58.68,58.43,58.5,72660.0,58.45,58.68,58.43,58.5,72660.0
2017-10-16 10:30:00,58.5,58.53,58.29,58.32,27866.0,58.5,58.53,58.29,58.32,27866.0
2017-10-16 11:00:00,58.3,58.4,58.25,58.32,53257.0,58.3,58.4,58.25,58.32,53257.0
2017-10-16 11:30:00,58.33,58.39,58.06,58.36,48925.0,58.33,58.39,58.06,58.36,48925.0
2017-10-16 12:00:00,58.37,58.43,58.29,58.41,43652.0,58.37,58.43,58.29,58.41,43652.0
2017-10-16 12:30:00,58.4,58.48,58.29,58.33,21359.0,58.4,58.48,58.29,58.33,21359.0
2017-10-16 13:00:00,58.31,58.33,58.14,58.2,19071.0,58.31,58.33,58.14,58.2,19071.0
2017-10-16 13:30:00,58.23,58.23,58.07,58.15,33217.0,58.23,58.23,58.07,58.15,33217.0
2017-10-16 14:00:00,58.11,58.22,58.08,58.11,28238.0,58.11,58.22,58.08,58.11,28238.0
2017-10-16 14:30:00,58.11,58.3,58.09,58.28,40343.0,58.11,58.3,58.09,58.28,40343.0
2017-10-16 15:00:00,58.26,58.54,58.26,58.48,98172.0,58.26,58.54,58.26,58.48,98172.0
2017-10-16 15:30:00,58.47,58.67,58.47,58.64,206431.0,58.47,58.67,58.47,58.64,206431.0
2017-10-17 09:30:00,58.82,59.56,58.8,59.33,78200.0,58.82,59.56,58.8,59.33,78200.0
2017-10-17 10:00:00,59.34,59.54,59.14,59.24,63402.0,59.34,59.54,59.14,59.24,63402.0
2017-10-17 10:30:00,59.25,59.32,58.94,59.16,38317.0,59.25,59.32,58.94,59.16,38317.0
2017-10-17 11:00:00,59.15,59.42,59.14,59.41,36068.0,59.15,59.42,59.14,59.41,36068.0
2017-10-17 11:30:00,59.42,59.51,59.31,59.35,35344.0,59.42,59.51,59.31,59.35,35344.0
2017-10-17 12:00:00,59.34,59.45,59.33,59.44,23867.0,59.34,59.45,59.33,59.44,23867.0
2017-10-17 12:30:00,59.43,59.56,59.39,59.54,42533.0,59.43,59.56,59.39,59.54,42533.0
2017-10-17 13:00:00,59.53,59.59,59.48,59.53,20200.0,59.53,59.59,59.48,59.53,20200.0
2017-10-17 13:30:00,59.52,59.53,59.24,59.33,29251.0,59.52,59.53,59.24,59.33,29251.0
2017-10-17 14:00:00,59.33,59.4,59.25,59.29,34717.0,59.33,59.4,59.25,59.29,34717.0
2017-10-17 14:30:00,59.29,59.42,59.25,59.42,22901.0,59.29,59.42,59.25,59.42,22901.0
2017-10-17 15:00:00,59.41,59.52,59.39,59.45,77568.0,59.41,59.52,59.39,59.45,77568.0
2017-10-17 15:30:00,59.46,59.56,59.46,59.55,186514.0,59.46,59.56,59.46,59.55,186514.0
2017-10-18 09:30:00,59.8,59.8,58.99,59.09,86804.0,59.8,59.8,58.99,59.09,86804.0
2017-10-18 10:00:00,59.11,59.18,59.0,59.12,45193.0,59.11,59.18,59.0,59.12,45193.0
2017-10-18 10:30:00,59.09,59.21,59.06,59.15,38618.0,59.09,59.21,59.06,59.15,38618.0
2017-10-18 11:00:00,59.16,59.2,59.01,59.09,40518.0,59.16,59.2,59.01,59.09,40518.0
2017-10-18 11:30:00,59.08,59.17,58.99,59.13,36146.0,59.08,59.17,58.99,59.13,36146.0
2017-10-18 12:00:00,59.12,59.2,59.08,59.19,21580.0,59.12,59.2,59.08,59.19,21580.0
2017-10-18 12:30:00,59.22,59.35,59.19,59.25,25196.0,59.22,59.35,59.19,59.25,25196.0
2017-10-18 13:00:00,59.24,59.31,59.22,59.25,31787.0,59.24,59.31,59.22,59.25,31787.0
2017-10-18 13:30:00,59.26,59.34,59.19,59.23,38165.0,59.26,59.34,59.19,59.23,38165.0
2017-10-18 14:00:00,59.2,59.22,59.08,59.1,35089.0,59.2,59.22,59.08,59.1,35089.0
2017-10-18 14:30:00,59.1,59.16,59.05,59.1,38972.0,59.1,59.16,59.05,59.1,38972.0
2017-10-18 15:00:00,59.1,59.31,59.1,59.25,59746.0,59.1,59.31,59.1,59.25,59746.0
2017-10-18 15:30:00,59.25,59.37,59.23,59.37,220905.0,59.25,59.37,59.23,59.37,220905.0
2017-10-19 09:30:00,59.0,59.0,57.94,58.13,130781.0,59.0,59.0,57.94,58.13,130781.0
2017-10-19 10:00:00,58.1,58.63,58.07,58.62,155410.0,58.1,58.63,58.07,58.62,155410.0
2017-10-19 10:30:00,58.57,58.83,58.46,58.68,51753.0,58.57,58.83,58.46,58.68,51753.0
2017-10-19 11:00:00,58.73,59.01,58.7,58.91,105614.0,58.73,59.01,58.7,58.91,105614.0
2017-10-19 11:30:00,58.91,59.18,58.61,58.66,36192.0,58.91,59.18,58.61,58.66,36192.0
2017-10-19 12:00:00,58.66,58.95,58.58,58.86,42147.0,58.66,58.95,58.58,58.86,42147.0
2017-10-19 12:30:00,58.9,59.01,58.81,58.89,41882.0,58.9,59.01,58.81,58.89,41882.0
2017-10-19 13:00:00,58.91,59.16,58.91,59.15,30527.0,58.91,59.16,58.91,59.15,30527.0
2017-10-19 13:30:00,59.15,59.35,59.06,59.26,48221.0,59.15,59.35,59.06,59.26,48221.0
2017-10-19 14:00:00,59.27,59.43,59.23,59.3,50455.0,59.27,59.43,59.23,59.3,50455.0
2017-10-19 14:30:00,59.31,59.5,59.27,59.31,55766.0,59.31,59.5,59.27,59.31,55766.0
2017-10-19 15:00:00,59.33,59.46,59.23,59.37,54535.0,59.33,59.46,59.23,59.37,54535.0
2017-10-19 15:30:00,59.35,59.57,59.35,59.56,137987.0,59.35,59.57,59.35,59.56,137987.0
2017-10-20 09:30:00,59.8,60.71,59.73,60.64,82937.0,59.8,60.71,59.73,60.64,82937.0
2017-10-20 10:00:00,60.64,60.66,60.33,60.55,69121.0,60.64,60.66,60.33,60.55,69121.0
2017-10-20 10:30:00,60.52,60.65,60.41,60.56,95182.0,60.52,60.65,60.41,60.56,95182.0
2017-10-20 11:00:00,60.57,60.64,60.39,60.47,30668.0,60.57,60.64,60.39,60.47,30668.0
2017-10-20 11:30:00,60.45,60.65,60.44,60.48,29781.0,60.45,60.65,60.44,60.48,29781.0
2017-10-20 12:00:00,60.49,60.86,60.49,60.83,40822.0,60.49,60.86,60.49,60.83,40822.0
2017-10-20 12:30:00,60.81,60.85,60.64,60.82,59260.0,60.81,60.85,60.64,60.82,59260.0
2017-10-20 13:00:00,60.83,60.83,60.68,60.79,39017.0,60.83,60.83,60.68,60.79,39017.0
2017-10-20 13:30:00,60.8,61.01,60.79,60.96,52930.0,60.8,61.01,60.79,60.96,52930.0
2017-10-20 14:00:00,60.96,61.14,60.96,61.14,51521.0,60.96,61.14,60.96,61.14,51521.0
2017-10-20 14:30:00,61.15,61.19,60.76,60.85,44337.0,61.15,61.19,60.76,60.85,44337.0
2017-10-20 15:00:00,60.83,60.92,60.65,60.77,125866.0,60.83,60.92,60.65,60.77,125866.0
2017-10-20 15:30:00,60.77,61.0,60.77,60.99,194879.0,60.77,61.0,60.77,60.99,194879.0
2017-10-23 09:30:00,61.02,61.05,60.66,60.89,46029.0,61.02,61.05,60.66,60.89,46029.0
2017-10-23 10:00:00,60.89,61.31,60.66,61.22,87443.0,60.89,61.31,60.66,61.22,87443.0
2017-10-23 10:30:00,61.22,61.44,60.95,61.0,106035.0,61.22,61.44,60.95,61.0,106035.0
2017-10-23 11:00:00,60.95,61.01,60.78,60.93,48869.0,60.95,61.01,60.78,60.93,48869.0
2017-10-23 11:30:00,60.92,61.06,60.89,60.89,50417.0,60.92,61.06,60.89,60.89,50417.0
2017-10-23 12:00:00,60.87,60.92,60.84,60.86,20428.0,60.87,60.92,60.84,60.86,20428.0
2017-10-23 12:30:00,60.84,60.99,60.81,60.97,27918.0,60.84,60.99,60.81,60.97,27918.0
2017-10-23 13:00:00,60.99,60.99,60.85,60.9,12520.0,60.99,60.99,60.85,60.9,12520.0
2017-10-23 13:30:00,60.89,60.89,60.68,60.71,38527.0,60.89,60.89,60.68,60.71,38527.0
2017-10-23 14:00:00,60.69,60.74,60.59,60.62,38238.0,60.69,60.74,60.59,60.62,38238.0
2017-10-23 14:30:00,60.63,60.72,60.56,60.56,48498.0,60.63,60.72,60.56,60.56,48498.0
2017-10-23 15:00:00,60.55,60.58,60.21,60.23,137186.0,60.55,60.58,60.21,60.23,137186.0
2017-10-23 15:30:00,60.23,60.37,60.07,60.22,133510.0,60.23,60.37,60.07,60.22,133510.0
2017-10-24 09:30:00,60.61,60.65,60.35,60.46,41444.0,60.61,60.65,60.35,60.46,41444.0
2017-10-24 10:00:00,60.46,60.86,60.46,60.61,53488.0,60.46,60.86,60.46,60.61,53488.0
2017-10-24 10:30:00,60.61,61.2,60.6,60.99,676084.0,60.61,61.2,60.6,60.99,676084.0
2017-10-24 11:00:00,60.99,61.27,60.69,60.7,42194.0,60.99,61.27,60.69,60.7,42194.0
2017-10-24 11:30:00,60.75,60.84,60.69,60.78,46461.0,60.75,60.84,60.69,60.78,46461.0
2017-10-24 12:00:00,60.79,60.82,60.52,60.62,28566.0,60.79,60.82,60.52,60.62,28566.0
2017-10-24 12:30:00,60.62,60.68,60.55,60.68,57251.0,60.62,60.68,60.55,60.68,57251.0
2017-10-24 13:00:00,60.67,60.8,60.62,60.74,30723.0,60.67,60.8,60.62,60.74,30723.0
2017-10-24 13:30:00,60.74,60.96,60.69,60.95,46356.0,60.74,60.96,60.69,60.95,46356.0
2017-10-24 14:00:00,60.98,61.14,60.92,61.02,49815.0,60.98,61.14,60.92,61.02,49815.0
2017-10-24 14:30:00,61.02,61.03,60.83,60.88,30630.0,61.02,61.03,60.83,60.88,30630.0
2017-10-24 15:00:00,60.89,60.92,60.75,60.84,67865.0,60.89,60.92,60.75,60.84,67865.0
2017-10-24 15:30:00,60.84,60.91,60.69,60.73,181468.0,60.84,60.91,60.69,60.73,181468.0
2017-10-25 09:30:00,60.57,60.81,60.26,60.29,37321.0,60.57,60.81,60.26,60.29,37321.0
2017-10-25 10:00:00,60.34,61.15,60.34,61.02,40165.0,60.34,61.15,60.34,61.02,40165.0
2017-10-25 10:30:00,60.99,61.0,60.61,60.72,23078.0,60.99,61.0,60.61,60.72,23078.0
2017-10-25 11:00:00,60.72,60.72,59.66,59.97,97261.0,60.72,60.72,59.66,59.97,97261.0
2017-10-25 11:30:00,59.93,60.03,59.66,59.72,50249.0,59.93,60.03,59.66,59.72,50249.0
2017-10-25 12:00:00,59.74,59.88,59.28,59.29,39049.0,59.74,59.88,59.28,59.29,39049.0
2017-10-25 12:30:00,59.25,59.62,59.22,59.55,37544.0,59.25,59.62,59.22,59.55,37544.0
2017-10-25 13:00:00,59.54,59.6,59.33,59.37,18280.0,59.54,59.6,59.33,59.37,18280.0
2017-10-25 13:30:00,59.39,59.55,59.36,59.53,24185.0,59.39,59.55,59.36,59.53,24185.0
2017-10-25 14:00:00,59.54,59.63,59.47,59.59,23394.0,59.54,59.63,59.47,59.59,23394.0
2017-10-25 14:30:00,59.57,59.59,59.24,59.27,56884.0,59.57,59.59,59.24,59.27,56884.0
2017-10-25 15:00:00,59.27,59.39,59.13,59.35,95477.0,59.27,59.39,59.13,59.35,95477.0
2017-10-25 15:30:00,59.36,59.49,59.1,59.3,220939.0,59.36,59.49,59.1,59.3,220939.0
2017-10-26 09:30:00,59.29,59.29,58.01,58.89,115919.0,59.29,59.29,58.01,58.89,115919.0
2017-10-26 10:00:00,58.84,59.0,58.46,58.58,82900.0,58.84,59.0,58.46,58.58,82900.0
2017-10-26 10:30:00,58.58,58.8,58.5,58.7,73901.0,58.58,58.8,58.5,58.7,73901.0
2017-10-26 11:00:00,58.72,58.81,58.34,58.37,57659.0,58.72,58.81,58.34,58.37,57659.0
2017-10-26 11:30:00,58.38,58.53,58.38,58.45,60551.0,58.38,58.53,58.38,58.45,60551.0
2017-10-26 12:00:00,58.43,58.95,58.43,58.95,43871.0,58.43,58.95,58.43,58.95,43871.0
2017-10-26 12:30:00,58.93,58.94,58.54,58.67,70938.0,58.93,58.94,58.54,58.67,70938.0
2017-10-26 13:00:00,58.68,58.78,58.65,58.7,38518.0,58.68,58.78,58.65,58.7,38518.0
2017-10-26 13:30:00,58.69,58.86,58.66,58.76,59164.0,58.69,58.86,58.66,58.76,59164.0
2017-10-26 14:00:00,58.76,59.06,58.75,59.04,45245.0,58.76,59.06,58.75,59.04,45245.0
2017-10-26 14:30:00,59.06,59.27,59.0,59.0,176389.0,59.06,59.27,59.0,59.0,176389.0
2017-10-26 15:00:00,59.03,59.32,58.9,59.25,108988.0,59.03,59.32,58.9,59.25,108988.0
2017-10-26 15:30:00,59.26,59.71,59.25,59.49,458667.0,59.26,59.71,59.25,59.49,458667.0
2017-10-27 09:30:00,59.57,59.88,59.25,59.5,54284.0,59.57,59.88,59.25,59.5,54284.0
2017-10-27 10:00:00,59.47,59.59,58.92,58.95,45162.0,59.47,59.59,58.92,58.95,45162.0
2017-10-27 10:30:00,58.94,59.04,58.53,58.68,43125.0,58.94,59.04,58.53,58.68,43125.0
2017-10-27 11:00:00,58.65,58.88,58.62,58.8,35316.0,58.65,58.88,58.62,58.8,35316.0
2017-10-27 11:30:00,58.87,59.08,58.8,58.9,29003.0,58.87,59.08,58.8,58.9,29003.0
2017-10-27 12:00:00,58.9,59.06,58.82,58.93,46254.0,58.9,59.06,58.82,58.93,46254.0
2017-10-27 12:30:00,58.9,59.17,58.9,59.08,48874.0,58.9,59.17,58.9,59.08,48874.0
2017-10-27 13:00:00,59.05,59.13,58.96,59.08,18614.0,59.05,59.13,58.96,59.08,18614.0
2017-10-27 13:30:00,59.07,59.29,59.03,59.26,16476.0,59.07,59.29,59.03,59.26,16476.0
2017-10-27 14:00:00,59.29,59.33,59.24,59.24,16659.0,59.29,59.33,59.24,59.24,16659.0
2017-10-27 14:30:00,59.23,59.27,59.16,59.22,23036.0,59.23,59.27,59.16,59.22,23036.0
2017-10-27 15:00:00,59.19,59.28,59.11,59.23,66195.0,59.19,59.28,59.11,59.23,66195.0
2017-10-27 15:30:00,59.25,59.5,59.23,59.44,164224.0,59.25,59.5,59.23,59.44,164224.0
2017-10-30 09:30:00,59.2,59.34,58.97,59.11,34436.0,59.2,59.34,58.97,59.11,34436.0
2017-10-30 10:00:00,59.17,59.62,59.07,59.4,37399.0,59.17,59.62,59.07,59.4,37399.0
2017-10-30 10:30:00,59.43,59.47,59.31,59.34,30075.0,59.43,59.47,59.31,59.34,30075.0
2017-10-30 11:00:00,59.32,59.35,58.96,59.0,22369.0,59.32,59.35,58.96,59.0,22369.0
2017-10-30 11:30:00,58.99,59.06,58.83,58.94,25659.0,58.99,59.06,58.83,58.94,25659.0
2017-10-30 12:00:00,58.94,59.04,58.7,58.99,34122.0,58.94,59.04,58.7,58.99,34122.0
2017-10-30 12:30:00,59.02,59.17,58.99,59.11,16860.0,59.02,59.17,58.99,59.11,16860.0
2017-10-30 13:00:00,59.11,59.28,59.08,59.22,14298.0,59.11,59.28,59.08,59.22,14298.0
2017-10-30 13:30:00,59.21,59.27,59.07,59.17,35213.0,59.21,59.27,59.07,59.17,35213.0
2017-10-30 14:00:00,59.17,59.49,59.16,59.38,34350.0,59.17,59.49,59.16,59.38,34350.0
2017-10-30 14:30:00,59.4,59.5,59.33,59.42,36718.0,59.4,59.5,59.33,59.42,36718.0
2017-10-30 15:00:00,59.42,59.75,59.39,59.62,78948.0,59.42,59.75,59.39,59.62,78948.0
2017-10-30 15:30:00,59.62,59.85,59.52,59.74,170223.0,59.62,59.85,59.52,59.74,170223.0
2017-10-31 09:30:00,59.89,60.67,59.52,60.29,69009.0,59.89,60.67,59.52,60.29,69009.0
2017-10-31 10:00:00,60.28,60.38,60.15,60.27,58599.0,60.28,60.38,60.15,60.27,58599.0
2017-10-31 10:30:00,60.26,60.38,60.15,60.16,73033.0,60.26,60.38,60.15,60.16,73033.0
2017-10-31 11:00:00,60.12,60.34,60.12,60.26,30594.0,60.12,60.34,60.12,60.26,30594.0
2017-10-31 11:30:00,60.29,60.49,60.12,60.47,67682.0,60.29,60.49,60.12,60.47,67682.0
2017-10-31 12:00:00,60.44,60.5,60.27,60.39,27991.0,60.44,60.5,60.27,60.39,27991.0
2017-10-31 12:30:00,60.39,60.49,60.32,60.44,29376.0,60.39,60.49,60.32,60.44,29376.0
2017-10-31 13:00:00,60.43,60.59,60.41,60.54,40571.0,60.43,60.59,60.41,60.54,40571.0
2017-10-31 13:30:00,60.54,60.64,60.48,60.64,21582.0,60.54,60.64,60.48,60.64,21582.0
2017-10-31 14:00:00,60.65,60.97,60.65,60.9,43125.0,60.65,60.97,60.65,60.9,43125.0
2017-10-31 14:30:00,60.9,60.93,60.82,60.91,68475.0,60.9,60.93,60.82,60.91,68475.0
2017-10-31 15:00:00,60.93,61.05,60.87,60.94,81027.0,60.93,61.05,60.87,60.94,81027.0
2017-10-31 15:30:00,60.93,60.98,60.88,60.92,192015.0,60.93,60.98,60.88,60.92,192015.0
2017-11-01 09:30:00,61.43,61.8,60.77,61.0,60633.0,61.43,61.8,60.77,61.0,60633.0
2017-11-01 10:00:00,61.01,61.04,60.73,60.81,76751.0,61.01,61.04,60.73,60.81,76751.0
2017-11-01 10:30:00,60.8,60.84,60.26,60.26,59942.0,60.8,60.84,60.26,60.26,59942.0
2017-11-01 11:00:00,60.25,60.47,60.15,60.3,36887.0,60.25,60.47,60.15,60.3,36887.0
2017-11-01 11:30:00,60.3,60.37,60.06,60.26,45009.0,60.3,60.37,60.06,60.26,45009.0
2017-11-01 12:00:00,60.27,60.51,60.23,60.42,79872.0,60.27,60.51,60.23,60.42,79872.0
2017-11-01 12:30:00,60.45,60.49,60.35,60.41,90985.0,60.45,60.49,60.35,60.41,90985.0
2017-11-01 13:00:00,60.4,60.42,60.06,60.13,173191.0,60.4,60.42,60.06,60.13,173191.0
2017-11-01 13:30:00,60.15,60.17,59.95,60.03,29520.0,60.15,60.17,59.95,60.03,29520.0
2017-11-01 14:00:00,60.08,60.37,59.97,60.34,41210.0,60.08,60.37,59.97,60.34,41210.0
2017-11-01 14:30:00,60.35,60.64,60.35,60.54,39985.0,60.35,60.64,60.35,60.54,39985.0
2017-11-01 15:00:00,60.5,60.59,60.47,60.52,41130.0,60.5,60.59,60.47,60.52,41130.0
2017-11-01 15:30:00,60.53,60.63,60.48,60.57,120071.0,60.53,60.63,60.48,60.57,120071.0
2017-11-02 09:30:00,60.24,60.68,59.66,60.55,74233.0,60.24,60.68,59.66,60.55,74233.0
2017-11-02 10:00:00,60.6,60.65,60.18,60.52,44825.0,60.6,60.65,60.18,60.52,44825.0
2017-11-02 10:30:00,60.55,60.86,60.41,60.43,25989.0,60.55,60.86,60.41,60.43,25989.0
2017-11-02 11:00:00,60.4,60.74,60.26,60.43,35935.0,60.4,60.74,60.26,60.43,35935.0
2017-11-02 11:30:00,60.34,60.76,60.3,60.69,37222.0,60.34,60.76,60.3,60.69,37222.0
2017-11-02 12:00:00,60.72,60.97,60.64,60.84,37167.0,60.72,60.97,60.64,60.84,37167.0
2017-11-02 12:30:00,60.82,61.06,60.79,60.98,29145.0,60.82,61.06,60.79,60.98,29145.0
2017-11-02 13:00:00,60.91,61.1,60.89,60.89,29404.0,60.91,61.1,60.89,60.89,29404.0
2017-11-02 13:30:00,60.91,61.05,60.84,61.01,40440.0,60.91,61.05,60.84,61.01,40440.0
2017-11-02 14:00:00,61.01,61.03,60.71,60.88,84038.0,61.01,61.03,60.71,60.88,84038.0
2017-11-02 14:30:00,60.91,60.94,60.72,60.87,35774.0,60.91,60.94,60.72,60.87,35774.0
2017-11-02 15:00:00,60.87,61.03,60.8,60.91,63912.0,60.87,61.03,60.8,60.91,63912.0
2017-11-02 15:30:00,60.92,61.06,60.81,60.96,130892.0,60.92,61.06,60.81,60.96,130892.0
2017-11-03 09:30:00,60.95,61.11,60.67,61.06,25479.0,60.95,61.11,60.67,61.06,25479.0
2017-11-03 10:00:00,61.03,61.24,60.81,61.1,19567.0,61.03,61.24,60.81,61.1,19567.0
2017-11-03 10:30:00,61.16,61.32,60.95,61.26,17291.0,61.16,61.32,60.95,61.26,17291.0
2017-11-03 11:00:00,61.23,61.49,61.16,61.29,68084.0,61.23,61.49,61.16,61.29,68084.0
2017-11-03 11:30:00,61.32,61.39,61.16,61.39,17032.0,61.32,61.39,61.16,61.39,17032.0
2017-11-03 12:00:00,61.37,61.42,61.15,61.4,37777.0,61.37,61.42,61.15,61.4,37777.0
2017-11-03 12:30:00,61.39,61.39,61.22,61.29,14689.0,61.39,61.39,61.22,61.29,14689.0
2017-11-03 13:00:00,61.33,61.39,61.23,61.25,32322.0,61.33,61.39,61.23,61.25,32322.0
2017-11-03 13:30:00,61.25,61.42,61.25,61.3,25399.0,61.25,61.42,61.25,61.3,25399.0
2017-11-03 14:00:00,61.32,61.41,61.29,61.39,17269.0,61.32,61.41,61.29,61.39,17269.0
2017-11-03 14:30:00,61.37,61.47,61.37,61.46,20544.0,61.37,61.47,61.37,61.46,20544.0
2017-11-03 15:00:00,61.43,61.54,61.34,61.39,31830.0,61.43,61.54,61.34,61.39,31830.0
2017-11-03 15:30:00,61.39,61.63,61.37,61.61,72370.0,61.39,61.63,61.37,61.61,72370.0
2017-11-06 09:30:00,61.77,61.91,61.17,61.51,46519.0,61.77,61.91,61.17,61.51,46519.0
2017-11-06 10:00:00,61.48,62.04,61.47,61.84,61367.0,61.48,62.04,61.47,61.84,61367.0
2017-11-06 10:30:00,61.88,61.97,61.55,61.55,64153.0,61.88,61.97,61.55,61.55,64153.0
2017-11-06 11:00:00,61.57,61.59,61.26,61.46,61937.0,61.57,61.59,61.26,61.46,61937.0
2017-11-06 11:30:00,61.49,61.52,61.23,61.34,48714.0,61.49,61.52,61.23,61.34,48714.0
2017-11-06 12:00:00,61.37,61.58,61.37,61.55,27527.0,61.37,61.58,61.37,61.55,27527.0
2017-11-06 12:30:00,61.55,61.59,61.46,61.46,17619.0,61.55,61.59,61.46,61.46,17619.0
2017-11-06 13:00:00,61.46,61.52,61.3,61.3,32137.0,61.46,61.52,61.3,61.3,32137.0
2017-11-06 13:30:00,61.31,61.4,61.09,61.17,88096.0,61.31,61.4,61.09,61.17,88096.0
2017-11-06 14:00:00,61.17,61.22,61.05,61.13,29136.0,61.17,61.22,61.05,61.13,29136.0
2017-11-06 14:30:00,61.12,61.39,61.12,61.26,39872.0,61.12,61.39,61.12,61.26,39872.0
2017-11-06 15:00:00,61.26,61.43,61.24,61.33,42392.0,61.26,61.43,61.24,61.33,42392.0
2017-11-06 15:30:00,61.35,61.38,61.29,61.36,127191.0,61.35,61.38,61.29,61.36,127191.0
2017-11-07 09:30:00,61.35,61.35,60.57,60.58,66635.0,61.35,61.35,60.57,60.58,66635.0
2017-11-07 10:00:00,60.56,60.96,60.53,60.96,65245.0,60.56,60.96,60.53,60.96,65245.0
2017-11-07 10:30:00,60.9,61.09,60.68,61.04,52814.0,60.9,61.09,60.68,61.04,52814.0
2017-11-07 11:00:00,61.01,61.39,60.99,61.3,77224.0,61.01,61.39,60.99,61.3,77224.0
2017-11-07 11:30:00,61.34,61.61,61.2,61.27,49703.0,61.34,61.61,61.2,61.27,49703.0
2017-11-07 12:00:00,61.28,61.31,61.02,61.02,27766.0,61.28,61.31,61.02,61.02,27766.0
2017-11-07 12:30:00,61.02,61.11,60.83,61.11,27322.0,61.02,61.11,60.83,61.11,27322.0
2017-11-07 13:00:00,61.09,61.24,61.05,61.2,26636.0,61.09,61.24,61.05,61.2,26636.0
2017-11-07 13:30:00,61.23,61.35,61.22,61.29,32146.0,61.23,61.35,61.22,61.29,32146.0
2017-11-07 14:00:00,61.29,61.3,61.09,61.26,28676.0,61.29,61.3,61.09,61.26,28676.0
2017-11-07 14:30:00,61.28,61.34,61.23,61.29,35102.0,61.28,61.34,61.23,61.29,35102.0
2017-11-07 15:00:00,61.29,61.32,61.12,61.24,68552.0,61.29,61.32,61.12,61.24,68552.0
2017-11-07 15:30:00,61.24,61.39,61.19,61.27,192253.0,61.24,61.39,61.19,61.27,192253.0
2017-11-08 09:30:00,61.05,61.37,60.88,60.89,19523.0,61.05,61.37,60.88,60.89,19523.0
2017-11-08 10:00:00,60.95,61.58,60.95,61.55,17237.0,60.95,61.58,60.95,61.55,17237.0
2017-11-08 10:30:00,61.58,61.63,61.43,61.56,11625.0,61.58,61.63,61.43,61.56,11625.0
2017-11-08 11:00:00,61.57,61.76,61.57,61.69,19562.0,61.57,61.76,61.57,61.69,19562.0
2017-11-08 11:30:00,61.71,61.95,61.53,61.64,47829.0,61.71,61.95,61.53,61.64,47829.0
2017-11-08 12:00:00,61.62,61.91,61.58,61.91,21264.0,61.62,61.91,61.58,61.91,21264.0
2017-11-08 12:30:00,61.91,61.93,61.74,61.89,19184.0,61.91,61.93,61.74,61.89,19184.0
2017-11-08 13:00:00,61.88,61.98,61.82,61.87,18510.0,61.88,61.98,61.82,61.87,18510.0
2017-11-08 13:30:00,61.88,61.88,61.64,61.7,17948.0,61.88,61.88,61.64,61.7,17948.0
2017-11-08 14:00:00,61.68,61.76,61.64,61.69,29790.0,61.68,61.76,61.64,61.69,29790.0
2017-11-08 14:30:00,61.69,61.88,61.67,61.86,26501.0,61.69,61.88,61.67,61.86,26501.0
2017-11-08 15:00:00,61.86,62.03,61.86,61.88,44635.0,61.86,62.03,61.86,61.88,44635.0
2017-11-08 15:30:00,61.88,62.0,61.83,61.88,128817.0,61.88,62.0,61.83,61.88,128817.0
2017-11-09 09:30:00,61.29,61.4,60.68,60.95,57962.0,61.29,61.4,60.68,60.95,57962.0
2017-11-09 10:00:00,60.91,61.41,60.85,61.18,24533.0,60.91,61.41,60.85,61.18,24533.0
2017-11-09 10:30:00,61.2,61.32,60.96,61.25,23617.0,61.2,61.32,60.96,61.25,23617.0
2017-11-09 11:00:00,61.26,61.32,60.72,60.76,18917.0,61.26,61.32,60.72,60.76,18917.0
2017-11-09 11:30:00,60.72,60.97,60.29,60.58,37638.0,60.72,60.97,60.29,60.58,37638.0
2017-11-09 12:00:00,60.49,60.83,60.34,60.44,44576.0,60.49,60.83,60.34,60.44,44576.0
2017-11-09 12:30:00,60.4,60.47,60.1,60.33,34553.0,60.4,60.47,60.1,60.33,34553.0
2017-11-09 13:00:00,60.37,60.42,60.14,60.2,34732.0,60.37,60.42,60.14,60.2,34732.0
2017-11-09 13:30:00,60.22,60.36,60.16,60.23,41912.0,60.22,60.36,60.16,60.23,41912.0
2017-11-09 14:00:00,60.27,60.42,60.15,60.42,78298.0,60.27,60.42,60.15,60.42,78298.0
2017-11-09 14:30:00,60.44,60.53,60.3,60.46,20531.0,60.44,60.53,60.3,60.46,20531.0
2017-11-09 15:00:00,60.47,60.53,60.36,60.51,31710.0,60.47,60.53,60.36,60.51,31710.0
2017-11-09 15:30:00,60.51,60.65,60.47,60.59,85762.0,60.51,60.65,60.47,60.59,85762.0
2017-11-10 09:30:00,60.38,61.22,60.16,61.22,39259.0,60.38,61.22,60.16,61.22,39259.0
2017-11-10 10:00:00,61.26,61.38,60.89,61.1,53199.0,61.26,61.38,60.89,61.1,53199.0
2017-11-10 10:30:00,61.1,61.1,60.88,61.06,22113.0,61.1,61.1,60.88,61.06,22113.0
2017-11-10 11:00:00,61.03,61.27,61.0,61.06,30944.0,61.03,61.27,61.0,61.06,30944.0
2017-11-10 11:30:00,61.04,61.29,60.98,61.18,28192.0,61.04,61.29,60.98,61.18,28192.0
2017-11-10 12:00:00,61.18,61.45,61.14,61.14,15887.0,61.18,61.45,61.14,61.14,15887.0
2017-11-10 12:30:00,61.14,61.15,60.98,60.99,29109.0,61.14,61.15,60.98,60.99,29109.0
2017-11-10 13:00:00,60.98,61.14,60.91,61.13,45950.0,60.98,61.14,60.91,61.13,45950.0
2017-11-10 13:30:00,61.16,61.19,60.98,61.19,34732.0,61.16,61.19,60.98,61.19,34732.0
2017-11-10 14:00:00,61.17,61.52,61.17,61.49,19130.0,61.17,61.52,61.17,61.49,19130.0
2017-11-10 14:30:00,61.48,61.55,61.42,61.47,24163.0,61.48,61.55,61.42,61.47,24163.0
2017-11-10 15:00:00,61.47,61.54,61.3,61.48,38710.0,61.47,61.54,61.3,61.48,38710.0
2017-11-10 15:30:00,61.48,61.53,61.33,61.47,185758.0,61.48,61.53,61.33,61.47,185758.0
2017-11-13 09:30:00,61.17,61.71,61.02,61.59,40982.0,61.17,61.71,61.02,61.59,40982.0
2017-11-13 10:00:00,61.65,61.69,61.33,61.4,21189.0,61.65,61.69,61.33,61.4,21189.0
2017-11-13 10:30:00,61.4,61.45,61.21,61.29,16735.0,61.4,61.45,61.21,61.29,16735.0
2017-11-13 11:00:00,61.35,61.49,61.21,61.49,27174.0,61.35,61.49,61.21,61.49,27174.0
2017-11-13 11:30:00,61.49,61.59,61.46,61.51,21163.0,61.49,61.59,61.46,61.51,21163.0
2017-11-13 12:00:00,61.51,61.72,61.48,61.67,32413.0,61.51,61.72,61.48,61.67,32413.0
2017-11-13 12:30:00,61.69,61.82,61.53,61.56,17609.0,61.69,61.82,61.53,61.56,17609.0
2017-11-13 13:00:00,61.61,61.61,61.4,61.54,9269.0,61.61,61.61,61.4,61.54,9269.0
2017-11-13 13:30:00,61.57,61.65,61.41,61.45,21287.0,61.57,61.65,61.41,61.45,21287.0
2017-11-13 14:00:00,61.44,61.53,61.34,61.36,27260.0,61.44,61.53,61.34,61.36,27260.0
2017-11-13 14:30:00,61.35,61.4,61.26,61.35,59488.0,61.35,61.4,61.26,61.35,59488.0
2017-11-13 15:00:00,61.32,61.65,61.32,61.51,27297.0,61.32,61.65,61.32,61.51,27297.0
2017-11-13 15:30:00,61.51,61.55,61.35,61.48,109322.0,61.51,61.55,61.35,61.48,109322.0
2017-11-14 09:30:00,61.11,61.51,61.11,61.28,25056.0,61.11,61.51,61.11,61.28,25056.0
2017-11-14 10:00:00,61.21,61.28,60.7,60.93,45157.0,61.21,61.28,60.7,60.93,45157.0
2017-11-14 10:30:00,60.92,61.18,60.79,60.95,26765.0,60.92,61.18,60.79,60.95,26765.0
2017-11-14 11:00:00,60.96,61.27,60.96,61.15,19347.0,60.96,61.27,60.96,61.15,19347.0
2017-11-14 11:30:00,61.13,61.28,61.11,61.21,18538.0,61.13,61.28,61.11,61.21,18538.0
2017-11-14 12:00:00,61.19,61.26,60.89,60.89,24113.0,61.19,61.26,60.89,60.89,24113.0
2017-11-14 12:30:00,60.89,60.95,60.62,60.73,18302.0,60.89,60.95,60.62,60.73,18302.0
2017-11-14 13:00:00,60.71,60.92,60.66,60.88,17706.0,60.71,60.92,60.66,60.88,17706.0
2017-11-14 13:30:00,60.89,61.15,60.79,61.08,30683.0,60.89,61.15,60.79,61.08,30683.0
2017-11-14 14:00:00,61.08,61.15,61.02,61.07,24544.0,61.08,61.15,61.02,61.07,24544.0
2017-11-14 14:30:00,61.06,61.06,60.76,60.84,20530.0,61.06,61.06,60.76,60.84,20530.0
2017-11-14 15:00:00,60.85,61.02,60.8,60.82,35243.0,60.85,61.02,60.8,60.82,35243.0
2017-11-14 15:30:00,60.82,60.93,60.7,60.79,106215.0,60.82,60.93,60.7,60.79,106215.0
2017-11-15 09:30:00,60.2,60.39,59.41,59.59,135256.0,60.2,60.39,59.41,59.59,135256.0
2017-11-15 10:00:00,59.56,60.16,59.54,60.05,54594.0,59.56,60.16,59.54,60.05,54594.0
2017-11-15 10:30:00,60.09,60.54,60.03,60.17,52863.0,60.09,60.54,60.03,60.17,52863.0
2017-11-15 11:00:00,60.2,60.62,60.15,60.4,68127.0,60.2,60.62,60.15,60.4,68127.0
2017-11-15 11:30:00,60.4,60.41,60.19,60.27,21091.0,60.4,60.41,60.19,60.27,21091.0
2017-11-15 12:00:00,60.29,60.31,59.99,60.11,39403.0,60.29,60.31,59.99,60.11,39403.0
2017-11-15 12:30:00,60.16,60.16,59.95,59.98,15565.0,60.16,60.16,59.95,59.98,15565.0
2017-11-15 13:00:00,59.98,59.99,59.76,59.77,19373.0,59.98,59.99,59.76,59.77,19373.0
2017-11-15 13:30:00,59.78,60.13,59.78,60.03,27231.0,59.78,60.13,59.78,60.03,27231.0
2017-11-15 14:00:00,60.03,60.28,60.0,60.23,31672.0,60.03,60.28,60.0,60.23,31672.0
2017-11-15 14:30:00,60.25,60.45,60.25,60.36,23204.0,60.25,60.45,60.25,60.36,23204.0
2017-11-15 15:00:00,60.35,60.45,60.26,60.27,24588.0,60.35,60.45,60.26,60.27,24588.0
2017-11-15 15:30:00,60.27,60.35,60.18,60.29,85160.0,60.27,60.35,60.18,60.29,85160.0
2017-11-16 09:30:00,60.58,61.08,60.17,60.95,30652.0,60.58,61.08,60.17,60.95,30652.0
2017-11-16 10:00:00,60.97,61.16,60.86,61.14,32496.0,60.97,61.16,60.86,61.14,32496.0
2017-11-16 10:30:00,61.13,61.24,61.0,61.12,40222.0,61.13,61.24,61.0,61.12,40222.0
2017-11-16 11:00:00,61.11,61.21,61.01,61.1,43933.0,61.11,61.21,61.01,61.1,43933.0
2017-11-16 11:30:00,61.09,61.21,61.06,61.18,26264.0,61.09,61.21,61.06,61.18,26264.0
2017-11-16 12:00:00,61.18,61.3,61.14,61.22,21427.0,61.18,61.3,61.14,61.22,21427.0
2017-11-16 12:30:00,61.29,61.47,61.29,61.47,38167.0,61.29,61.47,61.29,61.47,38167.0
2017-11-16 13:00:00,61.48,61.54,61.4,61.46,20582.0,61.48,61.54,61.4,61.46,20582.0
2017-11-16 13:30:00,61.45,61.55,61.44,61.49,22624.0,61.45,61.55,61.44,61.49,22624.0
2017-11-16 14:00:00,61.49,61.68,61.47,61.6,46618.0,61.49,61.68,61.47,61.6,46618.0
2017-11-16 14:30:00,61.59,61.61,61.29,61.38,49998.0,61.59,61.61,61.29,61.38,49998.0
2017-11-16 15:00:00,61.42,61.49,61.39,61.45,53267.0,61.42,61.49,61.39,61.45,53267.0
2017-11-16 15:30:00,61.46,61.46,61.09,61.13,214571.0,61.46,61.46,61.09,61.13,214571.0
2017-11-17 09:30:00,61.08,61.3,61.01,61.08,27771.0,61.08,61.3,61.01,61.08,27771.0
2017-11-17 10:00:00,61.04,61.04,60.74,60.87,25686.0,61.04,61.04,60.74,60.87,25686.0
2017-11-17 10:30:00,60.89,61.17,60.81,60.99,28538.0,60.89,61.17,60.81,60.99,28538.0
2017-11-17 11:00:00,61.02,61.08,60.71,61.03,26061.0,61.02,61.08,60.71,61.03,26061.0
2017-11-17 11:30:00,61.03,61.1,60.89,61.06,30561.0,61.03,61.1,60.89,61.06,30561.0
2017-11-17 12:00:00,61.06,61.2,61.0,61.2,23361.0,61.06,61.2,61.0,61.2,23361.0
2017-11-17 12:30:00,61.18,61.22,61.05,61.2,18575.0,61.18,61.22,61.05,61.2,18575.0
2017-11-17 13:00:00,61.18,61.22,61.07,61.12,15368.0,61.18,61.22,61.07,61.12,15368.0
2017-11-17 13:30:00,61.13,61.13,60.95,61.01,52752.0,61.13,61.13,60.95,61.01,52752.0
2017-11-17 14:00:00,61.01,61.11,60.96,61.1,26210.0,61.01,61.11,60.96,61.1,26210.0
2017-11-17 14:30:00,61.11,61.16,61.02,61.12,50925.0,61.11,61.16,61.02,61.12,50925.0
2017-11-17 15:00:00,61.12,61.34,61.12,61.23,84962.0,61.12,61.34,61.12,61.23,84962.0
2017-11-17 15:30:00,61.22,61.28,61.12,61.14,147653.0,61.22,61.28,61.12,61.14,147653.0
2017-11-20 09:30:00,61.14,61.88,61.14,61.62,30166.0,61.14,61.88,61.14,61.62,30166.0
2017-11-20 10:00:00,61.65,61.95,61.57,61.85,22133.0,61.65,61.95,61.57,61.85,22133.0
2017-11-20 10:30:00,61.87,62.27,61.85,62.27,89067.0,61.87,62.27,61.85,62.27,89067.0
2017-11-20 11:00:00,62.27,62.34,62.1,62.11,33233.0,62.27,62.34,62.1,62.11,33233.0
2017-11-20 11:30:00,62.08,62.09,61.89,62.02,25034.0,62.08,62.09,61.89,62.02,25034.0
2017-11-20 12:00:00,62.03,62.17,61.87,61.89,24967.0,62.03,62.17,61.87,61.89,24967.0
2017-11-20 12:30:00,61.93,61.99,61.74,61.78,33102.0,61.93,61.99,61.74,61.78,33102.0
2017-11-20 13:00:00,61.8,62.13,61.78,62.12,25688.0,61.8,62.13,61.78,62.12,25688.0
2017-11-20 13:30:00,62.12,62.15,62.01,62.08,38712.0,62.12,62.15,62.01,62.08,38712.0
2017-11-20 14:00:00,62.05,62.07,61.91,62.01,35491.0,62.05,62.07,61.91,62.01,35491.0
2017-11-20 14:30:00,62.02,62.21,62.01,62.06,37564.0,62.02,62.21,62.01,62.06,37564.0
2017-11-20 15:00:00,62.05,62.08,61.95,61.95,32978.0,62.05,62.08,61.95,61.95,32978.0
2017-11-20 15:30:00,61.94,62.01,61.91,61.94,173875.0,61.94,62.01,61.91,61.94,173875.0
2017-11-21 09:30:00,62.4,62.87,62.2,62.87,60115.0,62.4,62.87,62.2,62.87,60115.0
2017-11-21 10:00:00,62.86,62.9,62.47,62.64,41945.0,62.86,62.9,62.47,62.64,41945.0
2017-11-21 10:30:00,62.63,62.78,62.53,62.76,35601.0,62.63,62.78,62.53,62.76,35601.0
2017-11-21 11:00:00,62.79,62.89,62.68,62.69,32115.0,62.79,62.89,62.68,62.69,32115.0
2017-11-21 11:30:00,62.71,62.97,62.68,62.91,31002.0,62.71,62.97,62.68,62.91,31002.0
2017-11-21 12:00:00,62.91,62.99,62.68,62.72,35912.0,62.91,62.99,62.68,62.72,35912.0
2017-11-21 12:30:00,62.7,62.81,62.69,62.77,35133.0,62.7,62.81,62.69,62.77,35133.0
2017-11-21 13:00:00,62.75,62.8,62.62,62.65,23379.0,62.75,62.8,62.62,62.65,23379.0
2017-11-21 13:30:00,62.66,62.83,62.64,62.79,24903.0,62.66,62.83,62.64,62.79,24903.0
2017-11-21 14:00:00,62.8,62.82,62.66,62.82,27754.0,62.8,62.82,62.66,62.82,27754.0
2017-11-21 14:30:00,62.82,62.83,62.74,62.77,29072.0,62.82,62.83,62.74,62.77,29072.0
2017-11-21 15:00:00,62.78,63.16,62.76,63.11,72932.0,62.78,63.16,62.76,63.11,72932.0
2017-11-21 15:30:00,63.09,63.11,62.73,62.75,152933.0,63.09,63.11,62.73,62.75,152933.0
2017-11-22 09:30:00,62.93,62.93,62.52,62.73,36603.0,62.93,62.93,62.52,62.73,36603.0
2017-11-22 10:00:00,62.76,62.87,62.51,62.69,20335.0,62.76,62.87,62.51,62.69,20335.0
2017-11-22 10:30:00,62.69,62.81,62.47,62.7,44072.0,62.69,62.81,62.47,62.7,44072.0
2017-11-22 11:00:00,62.68,62.7,62.01,62.64,82593.0,62.68,62.7,62.01,62.64,82593.0
2017-11-22 11:30:00,62.61,62.71,62.5,62.71,34710.0,62.61,62.71,62.5,62.71,34710.0
2017-11-22 12:00:00,62.7,62.71,62.46,62.57,22302.0,62.7,62.71,62.46,62.57,22302.0
2017-11-22 12:30:00,62.56,62.6,62.36,62.43,22023.0,62.56,62.6,62.36,62.43,22023.0
2017-11-22 13:00:00,62.44,62.52,62.33,62.51,17039.0,62.44,62.52,62.33,62.51,17039.0
2017-11-22 13:30:00,62.5,62.57,62.34,62.41,24098.0,62.5,62.57,62.34,62.41,24098.0
2017-11-22 14:00:00,62.4,62.57,62.4,62.53,21479.0,62.4,62.57,62.4,62.53,21479.0
2017-11-22 14:30:00,62.5,62.74,62.49,62.69,32494.0,62.5,62.74,62.49,62.69,32494.0
2017-11-22 15:00:00,62.71,62.78,62.53,62.57,51746.0,62.71,62.78,62.53,62.57,51746.0
2017-11-22 15:30:00,62.56,62.79,62.53,62.67,120120.0,62.56,62.79,62.53,62.67,120120.0
2017-11-24 09:30:00,62.99,63.39,62.77,62.99,32156.0,62.99,63.39,62.77,62.99,32156.0
2017-11-24 10:00:00,63.01,63.01,62.7,62.79,19851.0,63.01,63.01,62.7,62.79,19851.0
2017-11-24 10:30:00,62.81,62.92,62.78,62.9,20812.0,62.81,62.92,62.78,62.9,20812.0
2017-11-24 11:00:00,62.9,62.96,62.83,62.86,17638.0,62.9,62.96,62.83,62.86,17638.0
2017-11-24 11:30:00,62.85,62.9,62.75,62.75,22648.0,62.85,62.9,62.75,62.75,22648.0
2017-11-24 12:00:00,62.78,62.79,62.62,62.69,27831.0,62.78,62.79,62.62,62.69,27831.0
2017-11-24 12:30:00,62.69,62.84,62.61,62.84,54170.0,62.69,62.84,62.61,62.84,54170.0
2017-11-27 09:30:00,63.09,63.93,62.95,63.55,94989.0,63.09,63.93,62.95,63.55,94989.0
2017-11-27 10:00:00,63.5,63.56,63.11,63.17,46794.0,63.5,63.56,63.11,63.17,46794.0
2017-11-27 10:30:00,63.15,63.56,63.15,63.29,41915.0,63.15,63.56,63.15,63.29,41915.0
2017-11-27 11:00:00,63.26,63.31,62.99,62.99,36669.0,63.26,63.31,62.99,62.99,36669.0
2017-11-27 11:30:00,63.0,63.19,63.0,63.05,29807.0,63.0,63.19,63.0,63.05,29807.0
2017-11-27 12:00:00,63.05,63.11,62.81,62.98,36208.0,63.05,63.11,62.81,62.98,36208.0
2017-11-27 12:30:00,62.95,63.0,62.79,62.85,29191.0,62.95,63.0,62.79,62.85,29191.0
2017-11-27 13:00:00,62.87,63.3,62.84,63.19,43213.0,62.87,63.3,62.84,63.19,43213.0
2017-11-27 13:30:00,63.22,63.37,63.21,63.23,69726.0,63.22,63.37,63.21,63.23,69726.0
2017-11-27 14:00:00,63.23,63.3,63.14,63.18,33205.0,63.23,63.3,63.14,63.18,33205.0
2017-11-27 14:30:00,63.14,63.28,63.0,63.08,30550.0,63.14,63.28,63.0,63.08,30550.0
2017-11-27 15:00:00,63.05,63.14,63.02,63.05,33796.0,63.05,63.14,63.02,63.05,33796.0
2017-11-27 15:30:00,63.05,63.13,62.97,62.97,79559.0,63.05,63.13,62.97,62.97,79559.0
2017-11-28 09:30:00,63.35,63.35,62.52,62.72,33011.0,63.35,63.35,62.52,62.72,33011.0
2017-11-28 10:00:00,62.71,62.89,61.86,61.97,63364.0,62.71,62.89,61.86,61.97,63364.0
2017-11-28 10:30:00,61.98,62.25,61.87,61.88,35811.0,61.98,62.25,61.87,61.88,35811.0
2017-11-28 11:00:00,61.9,62.14,61.72,62.14,70522.0,61.9,62.14,61.72,62.14,70522.0
2017-11-28 11:30:00,62.15,62.24,62.0,62.11,45699.0,62.15,62.24,62.0,62.11,45699.0
2017-11-28 12:00:00,62.09,62.14,61.95,62.03,30672.0,62.09,62.14,61.95,62.03,30672.0
2017-11-28 12:30:00,62.04,62.06,61.9,62.03,50189.0,62.04,62.06,61.9,62.03,50189.0
2017-11-28 13:00:00,62.07,62.22,62.01,62.1,26999.0,62.07,62.22,62.01,62.1,26999.0
2017-11-28 13:30:00,62.14,62.22,61.9,61.9,20707.0,62.14,62.22,61.9,61.9,20707.0
2017-11-28 14:00:00,61.83,61.94,61.77,61.94,42487.0,61.83,61.94,61.77,61.94,42487.0
2017-11-28 14:30:00,61.94,62.13,61.94,62.13,42880.0,61.94,62.13,61.94,62.13,42880.0
2017-11-28 15:00:00,62.13,62.19,61.94,61.96,56308.0,62.13,62.19,61.94,61.96,56308.0
2017-11-28 15:30:00,61.96,62.09,61.93,62.0,166094.0,61.96,62.09,61.93,62.0,166094.0
2017-11-29 09:30:00,61.94,62.0,61.0,61.09,86225.0,61.94,62.0,61.0,61.09,86225.0
2017-11-29 10:00:00,61.02,61.17,59.74,60.21,117564.0,61.02,61.17,59.74,60.21,117564.0
2017-11-29 10:30:00,60.26,60.61,59.63,59.65,90690.0,60.26,60.61,59.63,59.65,90690.0
2017-11-29 11:00:00,59.72,60.07,59.07,59.09,119301.0,59.72,60.07,59.07,59.09,119301.0
2017-11-29 11:30:00,59.08,59.1,57.6,58.41,268929.0,59.08,59.1,57.6,58.41,268929.0
2017-11-29 12:00:00,58.44,59.14,58.21,58.89,127448.0,58.44,59.14,58.21,58.89,127448.0
2017-11-29 12:30:00,58.89,59.07,58.49,58.53,46810.0,58.89,59.07,58.49,58.53,46810.0
2017-11-29 13:00:00,58.53,58.68,58.38,58.65,69929.0,58.53,58.68,58.38,58.65,69929.0
2017-11-29 13:30:00,58.62,58.75,58.57,58.71,78623.0,58.62,58.75,58.57,58.71,78623.0
2017-11-29 14:00:00,58.73,58.89,58.57,58.82,87754.0,58.73,58.89,58.57,58.82,87754.0
2017-11-29 14:30:00,58.82,58.98,58.78,58.84,61744.0,58.82,58.98,58.78,58.84,61744.0
2017-11-29 15:00:00,58.85,58.96,58.77,58.93,106139.0,58.85,58.96,58.77,58.93,106139.0
2017-11-29 15:30:00,58.93,58.97,58.8,58.9,215984.0,58.93,58.97,58.8,58.9,215984.0
2017-11-30 09:30:00,58.93,59.05,57.96,58.12,97488.0,58.93,59.05,57.96,58.12,97488.0
2017-11-30 10:00:00,58.21,58.72,58.05,58.56,81078.0,58.21,58.72,58.05,58.56,81078.0
2017-11-30 10:30:00,58.56,59.05,58.5,58.78,79769.0,58.56,59.05,58.5,58.78,79769.0
2017-11-30 11:00:00,58.75,58.94,58.66,58.74,78022.0,58.75,58.94,58.66,58.74,78022.0
2017-11-30 11:30:00,58.77,59.29,58.76,59.08,56834.0,58.77,59.29,58.76,59.08,56834.0
2017-11-30 12:00:00,59.09,59.54,59.09,59.47,86059.0,59.09,59.54,59.09,59.47,86059.0
2017-11-30 12:30:00,59.42,59.57,59.24,59.31,48271.0,59.42,59.57,59.24,59.31,48271.0
2017-11-30 13:00:00,59.35,59.67,59.35,59.64,42129.0,59.35,59.67,59.35,59.64,42129.0
2017-11-30 13:30:00,59.64,59.84,59.62,59.74,53340.0,59.64,59.84,59.62,59.74,53340.0
2017-11-30 14:00:00,59.75,60.05,59.71,60.03,80138.0,59.75,60.05,59.71,60.03,80138.0
2017-11-30 14:30:00,60.04,60.2,59.89,60.2,58015.0,60.04,60.2,59.89,60.2,58015.0
2017-11-30 15:00:00,60.2,60.35,60.14,60.33,79993.0,60.2,60.35,60.14,60.33,79993.0
2017-11-30 15:30:00,60.31,60.35,59.96,60.2,271406.0,60.31,60.35,59.96,60.2,271406.0
2017-12-01 09:30:00,60.05,60.21,59.56,59.79,82040.0,60.05,60.21,59.56,59.79,82040.0
2017-12-01 10:00:00,59.82,60.44,59.82,60.42,93875.0,59.82,60.44,59.82,60.42,93875.0
2017-12-01 10:30:00,60.39,60.39,59.79,59.93,44824.0,60.39,60.39,59.79,59.93,44824.0
2017-12-01 11:00:00,59.93,60.17,59.6,59.66,88772.0,59.93,60.17,59.6,59.66,88772.0
2017-12-01 11:30:00,59.67,59.78,58.69,59.04,92362.0,59.67,59.78,58.69,59.04,92362.0
2017-12-01 12:00:00,59.03,59.54,58.84,59.29,29771.0,59.03,59.54,58.84,59.29,29771.0
2017-12-01 12:30:00,59.29,59.54,59.05,59.49,34472.0,59.29,59.54,59.05,59.49,34472.0
2017-12-01 13:00:00,59.47,59.56,59.29,59.49,23757.0,59.47,59.56,59.29,59.49,23757.0
2017-12-01 13:30:00,59.46,59.72,59.17,59.18,44346.0,59.46,59.72,59.17,59.18,44346.0
2017-12-01 14:00:00,59.23,59.34,59.12,59.19,48694.0,59.23,59.34,59.12,59.19,48694.0
2017-12-01 14:30:00,59.2,59.3,58.92,59.08,69372.0,59.2,59.3,58.92,59.08,69372.0
2017-12-01 15:00:00,59.09,59.09,58.94,59.04,40184.0,59.09,59.09,58.94,59.04,40184.0
2017-12-01 15:30:00,59.02,59.55,59.02,59.48,162349.0,59.02,59.55,59.02,59.48,162349.0
2017-12-04 09:30:00,58.84,60.33,57.19,59.48,160765.0,58.84,60.33,57.19,59.48,160765.0
2017-12-04 10:00:00,59.49,59.59,58.25,58.56,134784.0,59.49,59.59,58.25,58.56,134784.0
2017-12-04 10:30:00,58.59,58.68,57.89,57.89,140687.0,58.59,58.68,57.89,57.89,140687.0
2017-12-04 11:00:00,57.86,58.18,57.64,57.89,89917.0,57.86,58.18,57.64,57.89,89917.0
2017-12-04 11:30:00,57.94,58.13,57.7,57.94,62875.0,57.94,58.13,57.7,57.94,62875.0
2017-12-04 12:00:00,57.96,58.12,57.79,58.1,52558.0,57.96,58.12,57.79,58.1,52558.0
2017-12-04 12:30:00,58.07,58.38,58.06,58.3,31398.0,58.07,58.38,58.06,58.3,31398.0
2017-12-04 13:00:00,58.33,58.57,58.28,58.3,59875.0,58.33,58.57,58.28,58.3,59875.0
2017-12-04 13:30:00,58.33,58.37,58.11,58.15,47850.0,58.33,58.37,58.11,58.15,47850.0
2017-12-04 14:00:00,58.16,58.16,57.89,57.9,47707.0,58.16,58.16,57.89,57.9,47707.0
2017-12-04 14:30:00,57.9,57.99,57.55,57.61,71417.0,57.9,57.99,57.55,57.61,71417.0
2017-12-04 15:00:00,57.61,57.78,57.3,57.69,100348.0,57.61,57.78,57.3,57.69,100348.0
2017-12-04 15:30:00,57.65,57.7,57.24,57.25,220369.0,57.65,57.7,57.24,57.25,220369.0
2017-12-05 09:30:00,56.7,58.9,55.86,58.53,247568.0,56.7,58.9,55.86,58.53,247568.0
2017-12-05 10:00:00,58.53,58.75,57.44,57.61,84920.0,58.53,58.75,57.44,57.61,84920.0
2017-12-05 10:30:00,57.66,57.91,57.37,57.42,49294.0,57.66,57.91,57.37,57.42,49294.0
2017-12-05 11:00:00,57.48,58.14,57.48,57.56,123140.0,57.48,58.14,57.48,57.56,123140.0
2017-12-05 11:30:00,57.57,58.05,57.45,57.74,75164.0,57.57,58.05,57.45,57.74,75164.0
2017-12-05 12:00:00,57.71,58.02,57.51,57.95,62003.0,57.71,58.02,57.51,57.95,62003.0
2017-12-05 12:30:00,57.98,58.34,57.8,57.86,98928.0,57.98,58.34,57.8,57.86,98928.0
2017-12-05 13:00:00,57.82,58.18,57.79,58.01,65206.0,57.82,58.18,57.79,58.01,65206.0
2017-12-05 13:30:00,57.95,58.2,57.73,58.0,79067.0,57.95,58.2,57.73,58.0,79067.0
2017-12-05 14:00:00,58.01,58.01,57.62,57.86,92646.0,58.01,58.01,57.62,57.86,92646.0
2017-12-05 14:30:00,57.82,57.95,57.59,57.61,97947.0,57.82,57.95,57.59,57.61,97947.0
2017-12-05 15:00:00,57.63,57.83,57.32,57.68,167306.0,57.63,57.83,57.32,57.68,167306.0
2017-12-05 15:30:00,57.68,57.88,57.65,57.77,345927.0,57.68,57.88,57.65,57.77,345927.0
2017-12-06 09:30:00,54.75,56.1,52.7,53.71,1023324.0,54.75,56.1,52.7,53.71,1023324.0
2017-12-06 10:00:00,53.66,54.68,53.53,54.04,494637.0,53.66,54.68,53.53,54.04,494637.0
2017-12-06 10:30:00,54.02,54.12,53.25,53.66,373438.0,54.02,54.12,53.25,53.66,373438.0
2017-12-06 11:00:00,53.67,54.45,53.51,54.09,246209.0,53.67,54.45,53.51,54.09,246209.0
2017-12-06 11:30:00,54.09,54.37,53.81,54.03,226766.0,54.09,54.37,53.81,54.03,226766.0
2017-12-06 12:00:00,54.03,54.24,53.93,54.02,182121.0,54.03,54.24,53.93,54.02,182121.0
2017-12-06 12:30:00,54.01,54.16,53.75,53.92,436125.0,54.01,54.16,53.75,53.92,436125.0
2017-12-06 13:00:00,53.92,54.05,53.61,53.7,376072.0,53.92,54.05,53.61,53.7,376072.0
2017-12-06 13:30:00,53.68,53.89,53.21,53.7,539521.0,53.68,53.89,53.21,53.7,539521.0
2017-12-06 14:00:00,53.72,54.2,53.62,53.77,170422.0,53.72,54.2,53.62,53.77,170422.0
2017-12-06 14:30:00,53.74,53.97,53.68,53.93,161963.0,53.74,53.97,53.68,53.93,161963.0
2017-12-06 15:00:00,53.88,54.1,53.88,53.94,169325.0,53.88,54.1,53.88,53.94,169325.0
2017-12-06 15:30:00,53.92,54.1,53.76,53.97,452800.0,53.92,54.1,53.76,53.97,452800.0
2017-12-07 09:30:00,53.76,54.58,53.67,54.22,164279.0,53.76,54.58,53.67,54.22,164279.0
2017-12-07 10:00:00,54.17,54.84,54.07,54.73,108804.0,54.17,54.84,54.07,54.73,108804.0
2017-12-07 10:30:00,54.78,55.34,54.68,55.26,110140.0,54.78,55.34,54.68,55.26,110140.0
2017-12-07 11:00:00,55.27,55.78,55.17,55.57,243330.0,55.27,55.78,55.17,55.57,243330.0
2017-12-07 11:30:00,55.57,56.34,55.34,56.19,186974.0,55.57,56.34,55.34,56.19,186974.0
2017-12-07 12:00:00,56.16,56.24,55.95,56.23,113400.0,56.16,56.24,55.95,56.23,113400.0
2017-12-07 12:30:00,56.24,56.37,56.02,56.08,82491.0,56.24,56.37,56.02,56.08,82491.0
2017-12-07 13:00:00,56.09,56.25,56.0,56.15,89765.0,56.09,56.25,56.0,56.15,89765.0
2017-12-07 13:30:00,56.16,56.2,56.0,56.17,168428.0,56.16,56.2,56.0,56.17,168428.0
2017-12-07 14:00:00,56.19,56.26,55.64,55.68,91705.0,56.19,56.26,55.64,55.68,91705.0
2017-12-07 14:30:00,55.68,55.83,55.11,55.81,143735.0,55.68,55.83,55.11,55.81,143735.0
2017-12-07 15:00:00,55.82,55.9,55.68,55.7,152416.0,55.82,55.9,55.68,55.7,152416.0
2017-12-07 15:30:00,55.69,55.73,55.49,55.51,319502.0,55.69,55.73,55.49,55.51,319502.0
2017-12-08 09:30:00,56.3,56.77,55.82,56.29,137631.0,56.3,56.77,55.82,56.29,137631.0
2017-12-08 10:00:00,56.18,56.31,56.04,56.13,93166.0,56.18,56.31,56.04,56.13,93166.0
2017-12-08 10:30:00,56.14,56.42,56.02,56.26,83855.0,56.14,56.42,56.02,56.26,83855.0
2017-12-08 11:00:00,56.27,56.46,55.75,55.76,48973.0,56.27,56.46,55.75,55.76,48973.0
2017-12-08 11:30:00,55.75,56.07,55.73,55.93,38262.0,55.75,56.07,55.73,55.93,38262.0
2017-12-08 12:00:00,55.92,56.22,55.89,56.07,24389.0,55.92,56.22,55.89,56.07,24389.0
2017-12-08 12:30:00,56.09,56.14,55.84,55.88,62778.0,56.09,56.14,55.84,55.88,62778.0
2017-12-08 13:00:00,55.9,55.99,55.69,55.78,29218.0,55.9,55.99,55.69,55.78,29218.0
2017-12-08 13:30:00,55.77,55.88,55.67,55.84,33925.0,55.77,55.88,55.67,55.84,33925.0
2017-12-08 14:00:00,55.88,55.9,55.7,55.88,48469.0,55.88,55.9,55.7,55.88,48469.0
2017-12-08 14:30:00,55.87,56.12,55.85,56.08,53241.0,55.87,56.12,55.85,56.08,53241.0
2017-12-08 15:00:00,56.07,56.19,55.9,56.1,147263.0,56.07,56.19,55.9,56.1,147263.0
2017-12-08 15:30:00,56.1,56.2,56.01,56.06,226978.0,56.1,56.2,56.01,56.06,226978.0
2017-12-11 09:30:00,56.27,56.77,56.27,56.54,53859.0,56.27,56.77,56.27,56.54,53859.0
2017-12-11 10:00:00,56.58,56.76,56.37,56.55,65763.0,56.58,56.76,56.37,56.55,65763.0
2017-12-11 10:30:00,56.53,56.62,56.09,56.16,58782.0,56.53,56.62,56.09,56.16,58782.0
2017-12-11 11:00:00,56.2,56.67,56.13,56.46,83184.0,56.2,56.67,56.13,56.46,83184.0
2017-12-11 11:30:00,56.45,56.59,56.38,56.5,31593.0,56.45,56.59,56.38,56.5,31593.0
2017-12-11 12:00:00,56.48,56.67,56.38,56.49,57547.0,56.48,56.67,56.38,56.49,57547.0
2017-12-11 12:30:00,56.46,56.52,56.24,56.35,58570.0,56.46,56.52,56.24,56.35,58570.0
2017-12-11 13:00:00,56.34,56.56,56.3,56.53,140567.0,56.34,56.56,56.3,56.53,140567.0
2017-12-11 13:30:00,56.51,56.94,56.51,56.75,182333.0,56.51,56.94,56.51,56.75,182333.0
2017-12-11 14:00:00,56.75,56.82,56.56,56.58,53542.0,56.75,56.82,56.56,56.58,53542.0
2017-12-11 14:30:00,56.57,56.63,56.48,56.62,32247.0,56.57,56.63,56.48,56.62,32247.0
2017-12-11 15:00:00,56.62,56.74,56.59,56.69,37182.0,56.62,56.74,56.59,56.69,37182.0
2017-12-11 15:30:00,56.7,56.79,56.52,56.62,180775.0,56.7,56.79,56.52,56.62,180775.0
2017-12-12 09:30:00,56.48,56.7,56.18,56.28,55674.0,56.48,56.7,56.18,56.28,55674.0
2017-12-12 10:00:00,56.33,56.65,56.06,56.1,75202.0,56.33,56.65,56.06,56.1,75202.0
2017-12-12 10:30:00,56.13,56.21,55.87,56.05,40903.0,56.13,56.21,55.87,56.05,40903.0
2017-12-12 11:00:00,56.06,56.06,55.7,55.96,160324.0,56.06,56.06,55.7,55.96,160324.0
2017-12-12 11:30:00,55.95,56.12,55.85,55.89,37341.0,55.95,56.12,55.85,55.89,37341.0
2017-12-12 12:00:00,55.9,55.93,55.72,55.77,51689.0,55.9,55.93,55.72,55.77,51689.0
2017-12-12 12:30:00,55.73,55.82,55.59,55.77,35374.0,55.73,55.82,55.59,55.77,35374.0
2017-12-12 13:00:00,55.74,55.84,55.66,55.79,34444.0,55.74,55.84,55.66,55.79,34444.0
2017-12-12 13:30:00,55.77,55.87,55.68,55.8,42763.0,55.77,55.87,55.68,55.8,42763.0
2017-12-12 14:00:00,55.8,56.0,55.74,55.98,38926.0,55.8,56.0,55.74,55.98,38926.0
2017-12-12 14:30:00,55.98,56.08,55.92,56.01,46681.0,55.98,56.08,55.92,56.01,46681.0
2017-12-12 15:00:00,56.01,56.17,55.96,55.97,72419.0,56.01,56.17,55.96,55.97,72419.0
2017-12-12 15:30:00,55.98,56.06,55.87,55.87,131464.0,55.98,56.06,55.87,55.87,131464.0
2017-12-13 09:30:00,55.81,56.51,55.74,55.9,52503.0,55.81,56.51,55.74,55.9,52503.0
2017-12-13 10:00:00,55.88,56.06,55.7,55.83,27686.0,55.88,56.06,55.7,55.83,27686.0
2017-12-13 10:30:00,55.79,56.0,55.61,55.98,47474.0,55.79,56.0,55.61,55.98,47474.0
2017-12-13 11:00:00,55.95,56.53,55.92,56.48,111580.0,55.95,56.53,55.92,56.48,111580.0
2017-12-13 11:30:00,56.51,56.81,56.29,56.59,217527.0,56.51,56.81,56.29,56.59,217527.0
2017-12-13 12:00:00,56.57,56.6,56.4,56.45,47442.0,56.57,56.6,56.4,56.45,47442.0
2017-12-13 12:30:00,56.46,56.48,56.21,56.28,53873.0,56.46,56.48,56.21,56.28,53873.0
2017-12-13 13:00:00,56.26,56.27,56.17,56.18,19792.0,56.26,56.27,56.17,56.18,19792.0
2017-12-13 13:30:00,56.21,56.23,55.84,55.88,57147.0,56.21,56.23,55.84,55.88,57147.0
2017-12-13 14:00:00,55.91,56.0,55.81,55.98,53798.0,55.91,56.0,55.81,55.98,53798.0
2017-12-13 14:30:00,56.0,56.13,55.91,56.13,65594.0,56.0,56.13,55.91,56.13,65594.0
2017-12-13 15:00:00,56.12,56.15,55.91,56.03,63402.0,56.12,56.15,55.91,56.03,63402.0
2017-12-13 15:30:00,56.03,56.08,55.91,55.93,127088.0,56.03,56.08,55.91,55.93,127088.0
2017-12-14 09:30:00,56.04,56.66,55.99,56.39,48653.0,56.04,56.66,55.99,56.39,48653.0
2017-12-14 10:00:00,56.44,56.6,56.12,56.16,80645.0,56.44,56.6,56.12,56.16,80645.0
2017-12-14 10:30:00,56.17,56.3,56.07,56.07,31124.0,56.17,56.3,56.07,56.07,31124.0
2017-12-14 11:00:00,56.08,56.16,55.9,55.98,37824.0,56.08,56.16,55.9,55.98,37824.0
2017-12-14 11:30:00,55.99,56.11,55.93,55.95,29919.0,55.99,56.11,55.93,55.95,29919.0
2017-12-14 12:00:00,55.94,56.09,55.86,55.93,87386.0,55.94,56.09,55.86,55.93,87386.0
2017-12-14 12:30:00,55.92,56.08,55.73,55.75,43444.0,55.92,56.08,55.73,55.75,43444.0
2017-12-14 13:00:00,55.78,55.79,55.41,55.58,31843.0,55.78,55.79,55.41,55.58,31843.0
2017-12-14 13:30:00,55.56,55.6,55.45,55.5,39355.0,55.56,55.6,55.45,55.5,39355.0
2017-12-14 14:00:00,55.47,55.63,55.36,55.39,32867.0,55.47,55.63,55.36,55.39,32867.0
2017-12-14 14:30:00,55.36,55.5,55.28,55.5,44610.0,55.36,55.5,55.28,55.5,44610.0
2017-12-14 15:00:00,55.5,55.83,55.43,55.63,166787.0,55.5,55.83,55.43,55.63,166787.0
2017-12-14 15:30:00,55.62,55.74,55.57,55.59,206958.0,55.62,55.74,55.57,55.59,206958.0
2017-12-15 09:30:00,55.76,55.95,55.63,55.87,45713.0,55.76,55.95,55.63,55.87,45713.0
2017-12-15 10:00:00,55.85,56.05,55.58,55.71,68112.0,55.85,56.05,55.58,55.71,68112.0
2017-12-15 10:30:00,55.72,56.11,55.72,56.06,39825.0,55.72,56.11,55.72,56.06,39825.0
2017-12-15 11:00:00,56.1,56.22,55.97,56.19,35040.0,56.1,56.22,55.97,56.19,35040.0
2017-12-15 11:30:00,56.17,56.17,55.83,55.97,81059.0,56.17,56.17,55.83,55.97,81059.0
2017-12-15 12:00:00,55.98,56.14,55.92,56.07,49386.0,55.98,56.14,55.92,56.07,49386.0
2017-12-15 12:30:00,56.1,56.27,56.1,56.2,32572.0,56.1,56.27,56.1,56.2,32572.0
2017-12-15 13:00:00,56.22,56.24,55.97,56.0,30633.0,56.22,56.24,55.97,56.0,30633.0
2017-12-15 13:30:00,56.0,56.17,55.94,56.1,47924.0,56.0,56.17,55.94,56.1,47924.0
2017-12-15 14:00:00,56.09,56.1,55.96,56.03,84319.0,56.09,56.1,55.96,56.03,84319.0
2017-12-15 14:30:00,56.04,56.32,55.99,56.29,39202.0,56.04,56.32,55.99,56.29,39202.0
2017-12-15 15:00:00,56.25,56.32,55.89,55.99,55321.0,56.25,56.32,55.89,55.99,55321.0
2017-12-15 15:30:00,55.98,56.05,55.87,55.98,227351.0,55.98,56.05,55.87,55.98,227351.0
2017-12-18 09:30:00,56.3,56.43,55.93,56.09,91881.0,56.3,56.43,55.93,56.09,91881.0
2017-12-18 10:00:00,56.12,56.17,55.8,56.04,46352.0,56.12,56.17,55.8,56.04,46352.0
2017-12-18 10:30:00,56.06,56.13,55.93,56.07,81850.0,56.06,56.13,55.93,56.07,81850.0
2017-12-18 11:00:00,56.05,56.05,55.74,55.83,46323.0,56.05,56.05,55.74,55.83,46323.0
2017-12-18 11:30:00,55.81,55.96,55.73,55.84,33612.0,55.81,55.96,55.73,55.84,33612.0
2017-12-18 12:00:00,55.84,55.87,55.69,55.76,24382.0,55.84,55.87,55.69,55.76,24382.0
2017-12-18 12:30:00,55.79,55.79,55.61,55.63,20802.0,55.79,55.79,55.61,55.63,20802.0
2017-12-18 13:00:00,55.63,55.91,55.58,55.86,59621.0,55.63,55.91,55.58,55.86,59621.0
2017-12-18 13:30:00,55.87,55.87,55.64,55.65,33065.0,55.87,55.87,55.64,55.65,33065.0
2017-12-18 14:00:00,55.68,55.76,55.56,55.59,43472.0,55.68,55.76,55.56,55.59,43472.0
2017-12-18 14:30:00,55.62,55.74,55.56,55.73,37600.0,55.62,55.74,55.56,55.73,37600.0
2017-12-18 15:00:00,55.73,55.81,55.61,55.64,59414.0,55.73,55.81,55.61,55.64,59414.0
2017-12-18 15:30:00,55.65,55.87,55.61,55.85,164603.0,55.65,55.87,55.61,55.85,164603.0
2017-12-19 09:30:00,55.78,56.0,55.36,55.87,143453.0,55.78,56.0,55.36,55.87,143453.0
2017-12-19 10:00:00,55.83,56.43,55.82,56.43,47859.0,55.83,56.43,55.82,56.43,47859.0
2017-12-19 10:30:00,56.42,56.6,56.12,56.49,76231.0,56.42,56.6,56.12,56.49,76231.0
2017-12-19 11:00:00,56.49,56.66,56.3,56.62,84676.0,56.49,56.66,56.3,56.62,84676.0
2017-12-19 11:30:00,56.6,56.63,56.29,56.29,42466.0,56.6,56.63,56.29,56.29,42466.0
2017-12-19 12:00:00,56.3,56.43,56.1,56.16,48612.0,56.3,56.43,56.1,56.16,48612.0
2017-12-19 12:30:00,56.14,56.34,56.14,56.29,42814.0,56.14,56.34,56.14,56.29,42814.0
2017-12-19 13:00:00,56.29,56.38,56.24,56.34,28134.0,56.29,56.38,56.24,56.34,28134.0
2017-12-19 13:30:00,56.34,56.47,56.33,56.39,43928.0,56.34,56.47,56.33,56.39,43928.0
2017-12-19 14:00:00,56.37,56.6,56.36,56.59,34535.0,56.37,56.6,56.36,56.59,34535.0
2017-12-19 14:30:00,56.55,56.56,56.36,56.5,85222.0,56.55,56.56,56.36,56.5,85222.0
2017-12-19 15:00:00,56.49,56.55,56.42,56.51,86266.0,56.49,56.55,56.42,56.51,86266.0
2017-12-19 15:30:00,56.53,56.69,56.47,56.68,229804.0,56.53,56.69,56.47,56.68,229804.0
2017-12-20 09:30:00,56.56,56.86,56.13,56.62,67991.0,56.56,56.86,56.13,56.62,67991.0
2017-12-20 10:00:00,56.51,57.12,56.48,57.0,64563.0,56.51,57.12,56.48,57.0,64563.0
2017-12-20 10:30:00,56.96,57.1,56.85,57.02,82537.0,56.96,57.1,56.85,57.02,82537.0
2017-12-20 11:00:00,57.04,57.55,57.03,57.48,87872.0,57.04,57.55,57.03,57.48,87872.0
2017-12-20 11:30:00,57.5,57.56,57.46,57.52,73644.0,57.5,57.56,57.46,57.52,73644.0
2017-12-20 12:00:00,57.53,57.6,57.49,57.6,53296.0,57.53,57.6,57.49,57.6,53296.0
2017-12-20 12:30:00,57.59,57.65,57.39,57.51,62458.0,57.59,57.65,57.39,57.51,62458.0
2017-12-20 13:00:00,57.51,57.57,57.47,57.5,30390.0,57.51,57.57,57.47,57.5,30390.0
2017-12-20 13:30:00,57.49,57.51,57.32,57.33,39705.0,57.49,57.51,57.32,57.33,39705.0
2017-12-20 14:00:00,57.35,57.36,57.1,57.11,36312.0,57.35,57.36,57.1,57.11,36312.0
2017-12-20 14:30:00,57.13,57.2,57.03,57.13,37420.0,57.13,57.2,57.03,57.13,37420.0
2017-12-20 15:00:00,57.13,57.13,57.02,57.11,47946.0,57.13,57.13,57.02,57.11,47946.0
2017-12-20 15:30:00,57.12,57.15,57.01,57.09,133126.0,57.12,57.15,57.01,57.09,133126.0
2017-12-21 09:30:00,57.0,57.25,56.38,56.55,147587.0,57.0,57.25,56.38,56.55,147587.0
2017-12-21 10:00:00,56.55,56.85,56.51,56.67,49525.0,56.55,56.85,56.51,56.67,49525.0
2017-12-21 10:30:00,56.66,56.84,56.58,56.7,41450.0,56.66,56.84,56.58,56.7,41450.0
2017-12-21 11:00:00,56.69,56.81,56.24,56.27,125057.0,56.69,56.81,56.24,56.27,125057.0
2017-12-21 11:30:00,56.25,56.32,55.93,56.02,53025.0,56.25,56.32,55.93,56.02,53025.0
2017-12-21 12:00:00,56.05,56.07,55.56,55.61,100088.0,56.05,56.07,55.56,55.61,100088.0
2017-12-21 12:30:00,55.64,55.96,55.64,55.89,37916.0,55.64,55.96,55.64,55.89,37916.0
2017-12-21 13:00:00,55.88,55.93,55.75,55.77,35251.0,55.88,55.93,55.75,55.77,35251.0
2017-12-21 13:30:00,55.78,55.96,55.67,55.91,46420.0,55.78,55.96,55.67,55.91,46420.0
2017-12-21 14:00:00,55.93,56.05,55.91,56.05,36344.0,55.93,56.05,55.91,56.05,36344.0
2017-12-21 14:30:00,56.02,56.33,55.95,56.3,50496.0,56.02,56.33,55.95,56.3,50496.0
2017-12-21 15:00:00,56.3,56.42,56.27,56.31,55213.0,56.3,56.42,56.27,56.31,55213.0
2017-12-21 15:30:00,56.32,56.32,56.15,56.23,111256.0,56.32,56.32,56.15,56.23,111256.0
2017-12-22 09:30:00,55.9,56.0,55.63,55.83,62104.0,55.9,56.0,55.63,55.83,62104.0
2017-12-22 10:00:00,55.85,55.87,55.62,55.64,39992.0,55.85,55.87,55.62,55.64,39992.0
2017-12-22 10:30:00,55.64,56.0,55.63,55.7,31295.0,55.64,56.0,55.63,55.7,31295.0
2017-12-22 11:00:00,55.69,55.82,55.63,55.74,20877.0,55.69,55.82,55.63,55.74,20877.0
2017-12-22 11:30:00,55.8,55.99,55.72,55.95,21998.0,55.8,55.99,55.72,55.95,21998.0
2017-12-22 12:00:00,55.89,55.97,55.72,55.83,12671.0,55.89,55.97,55.72,55.83,12671.0
2017-12-22 12:30:00,55.83,56.08,55.75,55.95,16921.0,55.83,56.08,55.75,55.95,16921.0
2017-12-22 13:00:00,55.94,55.95,55.81,55.92,14519.0,55.94,55.95,55.81,55.92,14519.0
2017-12-22 13:30:00,55.92,56.06,55.91,56.05,10384.0,55.92,56.06,55.91,56.05,10384.0
2017-12-22 14:00:00,56.05,56.05,55.98,56.02,10341.0,56.05,56.05,55.98,56.02,10341.0
2017-12-22 14:30:00,56.02,56.13,56.02,56.08,11722.0,56.02,56.13,56.02,56.08,11722.0
2017-12-22 15:00:00,56.06,56.1,55.98,56.02,19652.0,56.06,56.1,55.98,56.02,19652.0
2017-12-22 15:30:00,56.01,56.1,55.97,56.07,60162.0,56.01,56.1,55.97,56.07,60162.0
2017-12-26 09:30:00,55.92,55.92,55.39,55.47,31605.0,55.92,55.92,55.39,55.47,31605.0
2017-12-26 10:00:00,55.55,56.14,55.54,56.14,22281.0,55.55,56.14,55.54,56.14,22281.0
2017-12-26 10:30:00,56.19,56.21,55.83,55.86,13136.0,56.19,56.21,55.83,55.86,13136.0
2017-12-26 11:00:00,55.85,56.1,55.82,56.1,13114.0,55.85,56.1,55.82,56.1,13114.0
2017-12-26 11:30:00,56.11,56.17,55.97,56.03,23053.0,56.11,56.17,55.97,56.03,23053.0
2017-12-26 12:00:00,56.05,56.2,55.96,56.03,9375.0,56.05,56.2,55.96,56.03,9375.0
2017-12-26 12:30:00,56.06,56.17,56.02,56.11,7082.0,56.06,56.17,56.02,56.11,7082.0
2017-12-26 13:00:00,56.1,56.15,56.0,56.15,4465.0,56.1,56.15,56.0,56.15,4465.0
2017-12-26 13:30:00,56.14,56.2,56.07,56.07,8175.0,56.14,56.2,56.07,56.07,8175.0
2017-12-26 14:00:00,56.07,56.07,55.92,55.93,11769.0,56.07,56.07,55.92,55.93,11769.0
2017-12-26 14:30:00,55.91,55.95,55.9,55.95,9649.0,55.91,55.95,55.9,55.95,9649.0
2017-12-26 15:00:00,55.96,55.99,55.82,55.94,24645.0,55.96,55.99,55.82,55.94,24645.0
2017-12-26 15:30:00,55.92,55.97,55.89,55.91,45590.0,55.92,55.97,55.89,55.91,45590.0
2017-12-27 09:30:00,55.96,55.96,55.57,55.7,35922.0,55.96,55.96,55.57,55.7,35922.0
2017-12-27 10:00:00,55.75,56.11,55.73,56.03,25214.0,55.75,56.11,55.73,56.03,25214.0
2017-12-27 10:30:00,56.04,56.11,55.84,56.11,33885.0,56.04,56.11,55.84,56.11,33885.0
2017-12-27 11:00:00,56.11,56.21,56.03,56.07,37620.0,56.11,56.21,56.03,56.07,37620.0
2017-12-27 11:30:00,56.09,56.14,55.85,55.85,23646.0,56.09,56.14,55.85,55.85,23646.0
2017-12-27 12:00:00,55.85,55.96,55.52,55.57,32887.0,55.85,55.96,55.52,55.57,32887.0
2017-12-27 12:30:00,55.62,55.81,55.58,55.76,14733.0,55.62,55.81,55.58,55.76,14733.0
2017-12-27 13:00:00,55.74,55.78,55.62,55.62,12215.0,55.74,55.78,55.62,55.62,12215.0
2017-12-27 13:30:00,55.61,55.63,55.56,55.59,16965.0,55.61,55.63,55.56,55.59,16965.0
2017-12-27 14:00:00,55.61,55.82,55.55,55.67,39587.0,55.61,55.82,55.55,55.67,39587.0
2017-12-27 14:30:00,55.66,55.76,55.62,55.75,29562.0,55.66,55.76,55.62,55.75,29562.0
2017-12-27 15:00:00,55.73,55.78,55.65,55.75,27810.0,55.73,55.78,55.65,55.75,27810.0
2017-12-27 15:30:00,55.76,55.79,55.66,55.7,55697.0,55.76,55.79,55.66,55.7,55697.0
2017-12-28 09:30:00,55.8,55.8,55.36,55.4,33381.0,55.8,55.8,55.36,55.4,33381.0
2017-12-28 10:00:00,55.37,55.88,55.37,55.65,29435.0,55.37,55.88,55.37,55.65,29435.0
2017-12-28 10:30:00,55.63,55.76,55.44,55.59,19054.0,55.63,55.76,55.44,55.59,19054.0
2017-12-28 11:00:00,55.62,55.73,55.57,55.65,17133.0,55.62,55.73,55.57,55.65,17133.0
2017-12-28 11:30:00,55.63,55.74,55.53,55.72,20657.0,55.63,55.74,55.53,55.72,20657.0
2017-12-28 12:00:00,55.73,55.79,55.65,55.76,19393.0,55.73,55.79,55.65,55.76,19393.0
2017-12-28 12:30:00,55.76,55.78,55.67,55.72,11723.0,55.76,55.78,55.67,55.72,11723.0
2017-12-28 13:00:00,55.73,55.95,55.63,55.79,24088.0,55.73,55.95,55.63,55.79,24088.0
2017-12-28 13:30:00,55.79,55.81,55.66,55.7,28083.0,55.79,55.81,55.66,55.7,28083.0
2017-12-28 14:00:00,55.69,55.8,55.66,55.76,21212.0,55.69,55.8,55.66,55.76,21212.0
2017-12-28 14:30:00,55.75,55.77,55.68,55.71,20379.0,55.75,55.77,55.68,55.71,20379.0
2017-12-28 15:00:00,55.72,55.96,55.72,55.86,58514.0,55.72,55.96,55.72,55.86,58514.0
2017-12-28 15:30:00,55.85,55.92,55.71,55.88,79438.0,55.85,55.92,55.71,55.88,79438.0
2017-12-29 09:30:00,55.98,56.0,55.5,55.5,25548.0,55.98,56.0,55.5,55.5,25548.0
2017-12-29 10:00:00,55.49,55.86,55.46,55.86,28512.0,55.49,55.86,55.46,55.86,28512.0
2017-12-29 10:30:00,55.88,55.92,55.72,55.79,22637.0,55.88,55.92,55.72,55.79,22637.0
2017-12-29 11:00:00,55.84,56.07,55.73,56.07,26184.0,55.84,56.07,55.73,56.07,26184.0
2017-12-29 11:30:00,56.07,56.07,55.9,56.06,31464.0,56.07,56.07,55.9,56.06,31464.0
2017-12-29 12:00:00,56.05,56.1,55.99,56.01,16024.0,56.05,56.1,55.99,56.01,16024.0
2017-12-29 12:30:00,55.99,56.07,55.93,55.97,21576.0,55.99,56.07,55.93,55.97,21576.0
2017-12-29 13:00:00,55.94,55.98,55.87,55.97,13845.0,55.94,55.98,55.87,55.97,13845.0
2017-12-29 13:30:00,55.95,55.95,55.67,55.68,16003.0,55.95,55.95,55.67,55.68,16003.0
2017-12-29 14:00:00,55.67,55.67,55.53,55.57,22640.0,55.67,55.67,55.53,55.57,22640.0
2017-12-29 14:30:00,55.57,55.59,55.47,55.48,20275.0,55.57,55.59,55.47,55.48,20275.0
2017-12-29 15:00:00,55.47,55.57,55.44,55.5,21089.0,55.47,55.57,55.44,55.5,21089.0
2017-12-29 15:30:00,55.5,55.5,55.26,55.28,71798.0,55.5,55.5,55.26,55.28,71798.0
2018-01-02 09:30:00,55.32,55.69,54.8,55.46,94158.0,55.32,55.69,54.8,55.46,94158.0
2018-01-02 10:00:00,55.51,55.59,55.23,55.27,68427.0,55.51,55.59,55.23,55.27,68427.0
2018-01-02 10:30:00,55.3,55.35,55.04,55.18,51648.0,55.3,55.35,55.04,55.18,51648.0
2018-01-02 11:00:00,55.17,55.4,55.11,55.13,142607.0,55.17,55.4,55.11,55.13,142607.0
2018-01-02 11:30:00,55.14,55.18,55.05,55.11,41836.0,55.14,55.18,55.05,55.11,41836.0
2018-01-02 12:00:00,55.12,55.16,54.99,55.05,37377.0,55.12,55.16,54.99,55.05,37377.0
2018-01-02 12:30:00,55.05,55.23,55.04,55.2,34032.0,55.05,55.23,55.04,55.2,34032.0
2018-01-02 13:00:00,55.23,55.25,55.07,55.1,43026.0,55.23,55.25,55.07,55.1,43026.0
2018-01-02 13:30:00,55.08,55.27,55.08,55.27,50976.0,55.08,55.27,55.08,55.27,50976.0
2018-01-02 14:00:00,55.27,55.41,55.18,55.21,61936.0,55.27,55.41,55.18,55.21,61936.0
2018-01-02 14:30:00,55.22,55.23,55.0,55.13,107260.0,55.22,55.23,55.0,55.13,107260.0
2018-01-02 15:00:00,55.15,55.17,55.06,55.07,60702.0,55.15,55.17,55.06,55.07,60702.0
2018-01-02 15:30:00,55.07,55.15,55.02,55.12,167553.0,55.07,55.15,55.02,55.12,167553.0
2018-01-03 09:30:00,55.0,56.06,55.0,56.0,128947.0,55.0,56.06,55.0,56.0,128947.0
2018-01-03 10:00:00,56.01,56.34,56.0,56.1,146081.0,56.01,56.34,56.0,56.1,146081.0
2018-01-03 10:30:00,56.15,56.37,56.12,56.26,36396.0,56.15,56.37,56.12,56.26,36396.0
2018-01-03 11:00:00,56.22,56.26,55.93,56.12,49759.0,56.22,56.26,55.93,56.12,49759.0
2018-01-03 11:30:00,56.12,56.24,55.95,56.09,46230.0,56.12,56.24,55.95,56.09,46230.0
2018-01-03 12:00:00,56.09,56.12,55.84,56.12,39229.0,56.09,56.12,55.84,56.12,39229.0
2018-01-03 12:30:00,56.12,56.14,55.98,55.98,79298.0,56.12,56.14,55.98,55.98,79298.0
2018-01-03 13:00:00,56.04,56.04,55.77,55.86,29163.0,56.04,56.04,55.77,55.86,29163.0
2018-01-03 13:30:00,55.86,55.94,55.8,55.9,29718.0,55.86,55.94,55.8,55.9,29718.0
2018-01-03 14:00:00,55.89,55.92,55.83,55.85,55776.0,55.89,55.92,55.83,55.85,55776.0
2018-01-03 14:30:00,55.86,56.12,55.85,56.09,69533.0,55.86,56.12,55.85,56.09,69533.0
2018-01-03 15:00:00,56.1,56.35,56.03,56.35,44549.0,56.1,56.35,56.03,56.35,44549.0
2018-01-03 15:30:00,56.34,56.47,56.29,56.31,122151.0,56.34,56.47,56.29,56.31,122151.0
2018-01-04 09:30:00,56.7,57.09,56.57,56.87,37857.0,56.7,57.09,56.57,56.87,37857.0
2018-01-04 10:00:00,56.87,57.05,56.64,56.89,56618.0,56.87,57.05,56.64,56.89,56618.0
2018-01-04 10:30:00,56.94,57.19,56.84,57.03,40496.0,56.94,57.19,56.84,57.03,40496.0
2018-01-04 11:00:00,57.02,57.03,56.71,56.85,46939.0,57.02,57.03,56.71,56.85,46939.0
2018-01-04 11:30:00,56.89,56.91,56.64,56.87,34898.0,56.89,56.91,56.64,56.87,34898.0
2018-01-04 12:00:00,56.88,57.1,56.85,56.92,36941.0,56.88,57.1,56.85,56.92,36941.0
2018-01-04 12:30:00,56.9,56.96,56.75,56.79,38453.0,56.9,56.96,56.75,56.79,38453.0
2018-01-04 13:00:00,56.79,57.01,56.78,57.01,22123.0,56.79,57.01,56.78,57.01,22123.0
2018-01-04 13:30:00,57.0,57.19,56.99,57.11,19572.0,57.0,57.19,56.99,57.11,19572.0
2018-01-04 14:00:00,57.12,57.15,57.0,57.1,25141.0,57.12,57.15,57.0,57.1,25141.0
2018-01-04 14:30:00,57.07,57.16,56.86,56.89,30955.0,57.07,57.16,56.86,56.89,30955.0
2018-01-04 15:00:00,56.88,56.99,56.8,56.91,47589.0,56.88,56.99,56.8,56.91,47589.0
2018-01-04 15:30:00,56.93,56.98,56.88,56.92,87210.0,56.93,56.98,56.88,56.92,87210.0
2018-01-05 09:30:00,57.07,57.41,56.96,57.18,44060.0,57.07,57.41,56.96,57.18,44060.0
2018-01-05 10:00:00,57.19,57.68,57.03,57.61,42593.0,57.19,57.68,57.03,57.61,42593.0
2018-01-05 10:30:00,57.65,57.66,57.4,57.59,44336.0,57.65,57.66,57.4,57.59,44336.0
2018-01-05 11:00:00,57.61,57.69,57.45,57.46,39997.0,57.61,57.69,57.45,57.46,39997.0
2018-01-05 11:30:00,57.4,57.6,57.4,57.57,25453.0,57.4,57.6,57.4,57.57,25453.0
2018-01-05 12:00:00,57.57,57.6,57.46,57.55,27697.0,57.57,57.6,57.46,57.55,27697.0
2018-01-05 12:30:00,57.55,57.64,57.54,57.59,21730.0,57.55,57.64,57.54,57.59,21730.0
2018-01-05 13:00:00,57.59,57.65,57.56,57.61,23022.0,57.59,57.65,57.56,57.61,23022.0
2018-01-05 13:30:00,57.61,57.63,57.42,57.48,24097.0,57.61,57.63,57.42,57.48,24097.0
2018-01-05 14:00:00,57.48,57.5,57.3,57.37,24370.0,57.48,57.5,57.3,57.37,24370.0
2018-01-05 14:30:00,57.38,57.43,57.32,57.34,25385.0,57.38,57.43,57.32,57.34,25385.0
2018-01-05 15:00:00,57.33,57.43,57.33,57.41,48479.0,57.33,57.43,57.33,57.41,48479.0
2018-01-05 15:30:00,57.42,57.56,57.25,57.45,147981.0,57.42,57.56,57.25,57.45,147981.0
2018-01-08 09:30:00,57.45,57.46,57.21,57.36,23800.0,57.45,57.46,57.21,57.36,23800.0
2018-01-08 10:00:00,57.31,57.58,57.08,57.57,27848.0,57.31,57.58,57.08,57.57,27848.0
2018-01-08 10:30:00,57.59,57.59,57.32,57.55,13432.0,57.59,57.59,57.32,57.55,13432.0
2018-01-08 11:00:00,57.53,57.65,57.46,57.6,23622.0,57.53,57.65,57.46,57.6,23622.0
2018-01-08 11:30:00,57.6,57.84,57.56,57.61,83480.0,57.6,57.84,57.56,57.61,83480.0
2018-01-08 12:00:00,57.6,57.66,57.52,57.63,15285.0,57.6,57.66,57.52,57.63,15285.0
2018-01-08 12:30:00,57.63,57.67,57.57,57.67,15119.0,57.63,57.67,57.57,57.67,15119.0
2018-01-08 13:00:00,57.68,57.74,57.66,57.68,15900.0,57.68,57.74,57.66,57.68,15900.0
2018-01-08 13:30:00,57.73,57.79,57.65,57.65,21700.0,57.73,57.79,57.65,57.65,21700.0
2018-01-08 14:00:00,57.67,57.69,57.58,57.61,26316.0,57.67,57.69,57.58,57.61,26316.0
2018-01-08 14:30:00,57.61,57.67,57.58,57.6,15597.0,57.61,57.67,57.58,57.6,15597.0
2018-01-08 15:00:00,57.6,57.82,57.6,57.82,36778.0,57.6,57.82,57.6,57.82,36778.0
2018-01-08 15:30:00,57.8,57.83,57.7,57.71,61403.0,57.8,57.83,57.7,57.71,61403.0
2018-01-09 09:30:00,57.88,58.0,57.57,57.76,32700.0,57.88,58.0,57.57,57.76,32700.0
2018-01-09 10:00:00,57.73,58.34,57.73,58.18,62318.0,57.73,58.34,57.73,58.18,62318.0
2018-01-09 10:30:00,58.14,58.19,57.89,58.05,24074.0,58.14,58.19,57.89,58.05,24074.0
2018-01-09 11:00:00,58.05,58.41,58.0,58.21,35193.0,58.05,58.41,58.0,58.21,35193.0
2018-01-09 11:30:00,58.23,58.24,57.97,58.12,27553.0,58.23,58.24,57.97,58.12,27553.0
2018-01-09 12:00:00,58.11,58.17,58.02,58.1,42846.0,58.11,58.17,58.02,58.1,42846.0
2018-01-09 12:30:00,58.1,58.1,57.85,57.88,27425.0,58.1,58.1,57.85,57.88,27425.0
2018-01-09 13:00:00,57.87,58.38,57.86,58.18,53270.0,57.87,58.38,57.86,58.18,53270.0
2018-01-09 13:30:00,58.18,58.34,58.1,58.29,35796.0,58.18,58.34,58.1,58.29,35796.0
2018-01-09 14:00:00,58.31,58.31,58.01,58.08,46784.0,58.31,58.31,58.01,58.08,46784.0
2018-01-09 14:30:00,58.06,58.2,58.04,58.13,65712.0,58.06,58.2,58.04,58.13,65712.0
2018-01-09 15:00:00,58.14,58.22,57.98,57.98,54432.0,58.14,58.22,57.98,57.98,54432.0
2018-01-09 15:30:00,57.98,58.1,57.95,58.0,137686.0,57.98,58.1,57.95,58.0,137686.0
2018-01-10 09:30:00,57.58,57.94,57.1,57.49,65452.0,57.58,57.94,57.1,57.49,65452.0
2018-01-10 10:00:00,57.39,57.68,57.32,57.64,50507.0,57.39,57.68,57.32,57.64,50507.0
2018-01-10 10:30:00,57.55,57.6,57.39,57.55,36886.0,57.55,57.6,57.39,57.55,36886.0
2018-01-10 11:00:00,57.58,57.82,57.52,57.52,36547.0,57.58,57.82,57.52,57.52,36547.0
2018-01-10 11:30:00,57.52,57.87,57.52,57.81,22068.0,57.52,57.87,57.52,57.81,22068.0
2018-01-10 12:00:00,57.8,57.85,57.47,57.55,34585.0,57.8,57.85,57.47,57.55,34585.0
2018-01-10 12:30:00,57.55,57.67,57.51,57.51,27424.0,57.55,57.67,57.51,57.51,27424.0
2018-01-10 13:00:00,57.54,57.69,57.26,57.26,36059.0,57.54,57.69,57.26,57.26,36059.0
2018-01-10 13:30:00,57.25,57.57,57.25,57.47,59114.0,57.25,57.57,57.25,57.47,59114.0
2018-01-10 14:00:00,57.47,57.49,57.28,57.31,27149.0,57.47,57.49,57.28,57.31,27149.0
2018-01-10 14:30:00,57.25,57.36,57.23,57.3,40425.0,57.25,57.36,57.23,57.3,40425.0
2018-01-10 15:00:00,57.3,57.51,57.3,57.41,43220.0,57.3,57.51,57.3,57.41,43220.0
2018-01-10 15:30:00,57.39,57.68,57.39,57.67,121661.0,57.39,57.68,57.39,57.67,121661.0
2018-01-11 09:30:00,57.69,57.95,57.58,57.94,34880.0,57.69,57.95,57.58,57.94,34880.0
2018-01-11 10:00:00,57.9,58.0,57.76,57.82,31393.0,57.9,58.0,57.76,57.82,31393.0
2018-01-11 10:30:00,57.8,57.87,57.66,57.84,24476.0,57.8,57.87,57.66,57.84,24476.0
2018-01-11 11:00:00,57.87,57.92,57.77,57.77,26799.0,57.87,57.92,57.77,57.77,26799.0
2018-01-11 11:30:00,57.79,57.9,57.74,57.9,19662.0,57.79,57.9,57.74,57.9,19662.0
2018-01-11 12:00:00,57.91,58.03,57.88,58.0,17899.0,57.91,58.03,57.88,58.0,17899.0
2018-01-11 12:30:00,58.02,58.17,58.01,58.06,17460.0,58.02,58.17,58.01,58.06,17460.0
2018-01-11 13:00:00,58.08,58.09,57.98,58.0,13176.0,58.08,58.09,57.98,58.0,13176.0
2018-01-11 13:30:00,58.0,58.08,57.9,58.05,42820.0,58.0,58.08,57.9,58.05,42820.0
2018-01-11 14:00:00,58.03,58.12,57.99,58.12,20597.0,58.03,58.12,57.99,58.12,20597.0
2018-01-11 14:30:00,58.13,58.29,58.05,58.26,36425.0,58.13,58.29,58.05,58.26,36425.0
2018-01-11 15:00:00,58.24,58.25,57.92,57.93,68319.0,58.24,58.25,57.92,57.93,68319.0
2018-01-11 15:30:00,57.92,58.07,57.88,58.07,144222.0,57.92,58.07,57.88,58.07,144222.0
2018-01-12 09:30:00,58.34,58.34,57.61,57.93,53128.0,58.34,58.34,57.61,57.93,53128.0
2018-01-12 10:00:00,57.93,58.34,57.81,58.11,36170.0,57.93,58.34,57.81,58.11,36170.0
2018-01-12 10:30:00,58.1,58.24,57.84,58.14,59602.0,58.1,58.24,57.84,58.14,59602.0
2018-01-12 11:00:00,58.14,58.42,58.13,58.4,27438.0,58.14,58.42,58.13,58.4,27438.0
2018-01-12 11:30:00,58.4,58.41,58.29,58.39,26621.0,58.4,58.41,58.29,58.39,26621.0
2018-01-12 12:00:00,58.41,58.41,58.28,58.32,24585.0,58.41,58.41,58.28,58.32,24585.0
2018-01-12 12:30:00,58.31,58.44,58.25,58.43,18749.0,58.31,58.44,58.25,58.43,18749.0
2018-01-12 13:00:00,58.44,58.53,58.36,58.53,23773.0,58.44,58.53,58.36,58.53,23773.0
2018-01-12 13:30:00,58.53,58.53,58.42,58.44,18771.0,58.53,58.53,58.42,58.44,18771.0
2018-01-12 14:00:00,58.43,58.46,58.34,58.45,17425.0,58.43,58.46,58.34,58.45,17425.0
2018-01-12 14:30:00,58.46,58.48,58.35,58.37,22273.0,58.46,58.48,58.35,58.37,22273.0
2018-01-12 15:00:00,58.38,58.4,58.17,58.31,38197.0,58.38,58.4,58.17,58.31,38197.0
2018-01-12 15:30:00,58.3,58.52,58.29,58.37,116827.0,58.3,58.52,58.29,58.37,116827.0
2018-01-16 09:30:00,58.85,58.99,58.43,58.43,87640.0,58.85,58.99,58.43,58.43,87640.0
2018-01-16 10:00:00,58.41,58.47,58.13,58.25,50461.0,58.41,58.47,58.13,58.25,50461.0
2018-01-16 10:30:00,58.25,58.27,57.87,57.93,51278.0,58.25,58.27,57.87,57.93,51278.0
2018-01-16 11:00:00,57.87,57.98,57.68,57.76,55179.0,57.87,57.98,57.68,57.76,55179.0
2018-01-16 11:30:00,57.77,57.77,57.5,57.67,41514.0,57.77,57.77,57.5,57.67,41514.0
2018-01-16 12:00:00,57.67,57.75,57.58,57.59,74294.0,57.67,57.75,57.58,57.59,74294.0
2018-01-16 12:30:00,57.57,57.59,57.4,57.4,25684.0,57.57,57.59,57.4,57.4,25684.0
2018-01-16 13:00:00,57.4,57.66,57.39,57.5,44692.0,57.4,57.66,57.39,57.5,44692.0
2018-01-16 13:30:00,57.46,57.48,57.17,57.19,53249.0,57.46,57.48,57.17,57.19,53249.0
2018-01-16 14:00:00,57.2,57.23,56.83,56.83,78858.0,57.2,57.23,56.83,56.83,78858.0
2018-01-16 14:30:00,56.84,56.86,56.35,56.45,140725.0,56.84,56.86,56.35,56.45,140725.0
2018-01-16 15:00:00,56.45,56.72,56.45,56.61,103386.0,56.45,56.72,56.45,56.61,103386.0
2018-01-16 15:30:00,56.6,56.61,56.43,56.5,300891.0,56.6,56.61,56.43,56.5,300891.0
2018-01-17 09:30:00,56.8,57.2,56.72,57.1,66374.0,56.8,57.2,56.72,57.1,66374.0
2018-01-17 10:00:00,57.02,57.29,56.78,56.89,43440.0,57.02,57.29,56.78,56.89,43440.0
2018-01-17 10:30:00,56.91,57.1,56.86,57.0,38489.0,56.91,57.1,56.86,57.0,38489.0
2018-01-17 11:00:00,57.01,57.21,56.93,57.08,29716.0,57.01,57.21,56.93,57.08,29716.0
2018-01-17 11:30:00,57.11,57.15,56.93,57.0,21265.0,57.11,57.15,56.93,57.0,21265.0
2018-01-17 12:00:00,57.0,57.17,56.95,57.14,25272.0,57.0,57.17,56.95,57.14,25272.0
2018-01-17 12:30:00,57.14,57.14,56.96,57.03,21146.0,57.14,57.14,56.96,57.03,21146.0
2018-01-17 13:00:00,57.02,57.09,56.95,57.02,36241.0,57.02,57.09,56.95,57.02,36241.0
2018-01-17 13:30:00,57.03,57.08,56.93,56.94,28038.0,57.03,57.08,56.93,56.94,28038.0
2018-01-17 14:00:00,56.95,57.13,56.95,57.05,32499.0,56.95,57.13,56.95,57.05,32499.0
2018-01-17 14:30:00,57.05,57.22,57.0,57.07,44432.0,57.05,57.22,57.0,57.07,44432.0
2018-01-17 15:00:00,57.06,57.22,57.06,57.16,47126.0,57.06,57.22,57.06,57.16,47126.0
2018-01-17 15:30:00,57.18,57.27,56.88,57.12,169615.0,57.18,57.27,56.88,57.12,169615.0
2018-01-18 09:30:00,57.17,57.48,57.05,57.11,43271.0,57.17,57.48,57.05,57.11,43271.0
2018-01-18 10:00:00,57.13,57.41,56.96,57.29,68357.0,57.13,57.41,56.96,57.29,68357.0
2018-01-18 10:30:00,57.25,57.44,57.16,57.29,54819.0,57.25,57.44,57.16,57.29,54819.0
2018-01-18 11:00:00,57.27,57.48,57.19,57.23,20882.0,57.27,57.48,57.19,57.23,20882.0
2018-01-18 11:30:00,57.25,57.35,57.07,57.29,29876.0,57.25,57.35,57.07,57.29,29876.0
2018-01-18 12:00:00,57.29,57.41,57.1,57.23,24142.0,57.29,57.41,57.1,57.23,24142.0
2018-01-18 12:30:00,57.25,57.42,57.22,57.36,17704.0,57.25,57.42,57.22,57.36,17704.0
2018-01-18 13:00:00,57.36,57.5,57.32,57.47,12507.0,57.36,57.5,57.32,57.47,12507.0
2018-01-18 13:30:00,57.5,57.72,57.46,57.69,23030.0,57.5,57.72,57.46,57.69,23030.0
2018-01-18 14:00:00,57.66,57.74,57.64,57.73,14449.0,57.66,57.74,57.64,57.73,14449.0
2018-01-18 14:30:00,57.73,57.82,57.73,57.76,21348.0,57.73,57.82,57.73,57.76,21348.0
2018-01-18 15:00:00,57.74,57.79,57.67,57.7,26283.0,57.74,57.79,57.67,57.7,26283.0
2018-01-18 15:30:00,57.7,57.7,57.45,57.53,73980.0,57.7,57.7,57.45,57.53,73980.0
2018-01-19 09:30:00,58.0,58.26,57.8,58.12,39195.0,58.0,58.26,57.8,58.12,39195.0
2018-01-19 10:00:00,58.17,58.32,58.0,58.19,22055.0,58.17,58.32,58.0,58.19,22055.0
2018-01-19 10:30:00,58.19,58.29,58.13,58.23,10231.0,58.19,58.29,58.13,58.23,10231.0
2018-01-19 11:00:00,58.22,58.26,58.11,58.2,14221.0,58.22,58.26,58.11,58.2,14221.0
2018-01-19 11:30:00,58.23,58.33,58.19,58.26,36503.0,58.23,58.33,58.19,58.26,36503.0
2018-01-19 12:00:00,58.26,58.39,58.26,58.27,21271.0,58.26,58.39,58.26,58.27,21271.0
2018-01-19 12:30:00,58.28,58.33,58.18,58.25,12670.0,58.28,58.33,58.18,58.25,12670.0
2018-01-19 13:00:00,58.26,58.29,58.18,58.28,8618.0,58.26,58.29,58.18,58.28,8618.0
2018-01-19 13:30:00,58.26,58.31,58.23,58.27,16024.0,58.26,58.31,58.23,58.27,16024.0
2018-01-19 14:00:00,58.28,58.62,58.28,58.6,48843.0,58.28,58.62,58.28,58.6,48843.0
2018-01-19 14:30:00,58.6,58.65,58.46,58.47,14055.0,58.6,58.65,58.46,58.47,14055.0
2018-01-19 15:00:00,58.48,58.56,58.46,58.55,35414.0,58.48,58.56,58.46,58.55,35414.0
2018-01-19 15:30:00,58.55,58.59,58.44,58.52,145786.0,58.55,58.59,58.44,58.52,145786.0
2018-01-22 09:30:00,58.75,58.76,58.16,58.26,56430.0,58.75,58.76,58.16,58.26,56430.0
2018-01-22 10:00:00,58.25,58.55,58.19,58.45,24264.0,58.25,58.55,58.19,58.45,24264.0
2018-01-22 10:30:00,58.4,58.59,58.38,58.43,158947.0,58.4,58.59,58.38,58.43,158947.0
2018-01-22 11:00:00,58.43,58.51,58.37,58.43,46285.0,58.43,58.51,58.37,58.43,46285.0
2018-01-22 11:30:00,58.4,58.43,58.24,58.38,34904.0,58.4,58.43,58.24,58.38,34904.0
2018-01-22 12:00:00,58.35,58.47,58.21,58.28,37575.0,58.35,58.47,58.21,58.28,37575.0
2018-01-22 12:30:00,58.28,58.33,58.21,58.24,100346.0,58.28,58.33,58.21,58.24,100346.0
2018-01-22 13:00:00,58.23,58.41,58.12,58.17,64865.0,58.23,58.41,58.12,58.17,64865.0
2018-01-22 13:30:00,58.17,58.32,58.14,58.16,38350.0,58.17,58.32,58.14,58.16,38350.0
2018-01-22 14:00:00,58.17,58.2,58.0,58.03,28630.0,58.17,58.2,58.0,58.03,28630.0
2018-01-22 14:30:00,58.04,58.15,58.02,58.07,37464.0,58.04,58.15,58.02,58.07,37464.0
2018-01-22 15:00:00,58.07,58.17,57.94,57.96,65147.0,58.07,58.17,57.94,57.96,65147.0
2018-01-22 15:30:00,57.94,58.21,57.93,58.17,133074.0,57.94,58.21,57.93,58.17,133074.0
2018-01-23 09:30:00,58.33,58.6,58.11,58.23,79819.0,58.33,58.6,58.11,58.23,79819.0
2018-01-23 10:00:00,58.3,58.75,58.21,58.75,65374.0,58.3,58.75,58.21,58.75,65374.0
2018-01-23 10:30:00,58.75,59.06,58.7,59.0,95866.0,58.75,59.06,58.7,59.0,95866.0
2018-01-23 11:00:00,59.01,59.13,58.85,59.12,55293.0,59.01,59.13,58.85,59.12,55293.0
2018-01-23 11:30:00,59.13,59.21,59.07,59.16,18658.0,59.13,59.21,59.07,59.16,18658.0
2018-01-23 12:00:00,59.18,60.13,59.18,59.91,101643.0,59.18,60.13,59.18,59.91,101643.0
2018-01-23 12:30:00,59.88,60.15,59.85,60.15,67793.0,59.88,60.15,59.85,60.15,67793.0
2018-01-23 13:00:00,60.14,60.15,59.74,59.85,66230.0,60.14,60.15,59.74,59.85,66230.0
2018-01-23 13:30:00,59.83,59.93,59.62,59.69,103413.0,59.83,59.93,59.62,59.69,103413.0
2018-01-23 14:00:00,59.72,59.79,59.64,59.64,35968.0,59.72,59.79,59.64,59.64,35968.0
2018-01-23 14:30:00,59.65,59.86,59.62,59.73,49603.0,59.65,59.86,59.62,59.73,49603.0
2018-01-23 15:00:00,59.73,59.86,59.61,59.86,62917.0,59.73,59.86,59.61,59.86,62917.0
2018-01-23 15:30:00,59.86,60.22,59.85,60.07,200953.0,59.86,60.22,59.85,60.07,200953.0
2018-01-24 09:30:00,60.0,60.21,59.7,60.1,99473.0,60.0,60.21,59.7,60.1,99473.0
2018-01-24 10:00:00,60.12,60.17,59.87,59.93,46741.0,60.12,60.17,59.87,59.93,46741.0
2018-01-24 10:30:00,59.95,60.14,59.74,59.84,19547.0,59.95,60.14,59.74,59.84,19547.0
2018-01-24 11:00:00,59.86,59.9,59.44,59.57,30792.0,59.86,59.9,59.44,59.57,30792.0
2018-01-24 11:30:00,59.56,59.93,59.36,59.79,57260.0,59.56,59.93,59.36,59.79,57260.0
2018-01-24 12:00:00,59.79,59.87,59.61,59.68,22134.0,59.79,59.87,59.61,59.68,22134.0
2018-01-24 12:30:00,59.7,59.77,59.52,59.68,17307.0,59.7,59.77,59.52,59.68,17307.0
2018-01-24 13:00:00,59.64,59.66,59.35,59.61,17953.0,59.64,59.66,59.35,59.61,17953.0
2018-01-24 13:30:00,59.6,59.72,59.26,59.26,68329.0,59.6,59.72,59.26,59.26,68329.0
2018-01-24 14:00:00,59.27,59.44,59.23,59.4,42850.0,59.27,59.44,59.23,59.4,42850.0
2018-01-24 14:30:00,59.35,59.5,59.28,59.42,25660.0,59.35,59.5,59.28,59.42,25660.0
2018-01-24 15:00:00,59.4,59.42,59.27,59.31,27767.0,59.4,59.42,59.27,59.31,27767.0
2018-01-24 15:30:00,59.31,59.46,59.16,59.22,109134.0,59.31,59.46,59.16,59.22,109134.0
2018-01-25 09:30:00,59.6,59.82,59.1,59.13,64257.0,59.6,59.82,59.1,59.13,64257.0
2018-01-25 10:00:00,59.16,59.38,59.12,59.22,33330.0,59.16,59.38,59.12,59.22,33330.0
2018-01-25 10:30:00,59.22,59.32,59.06,59.2,47821.0,59.22,59.32,59.06,59.2,47821.0
2018-01-25 11:00:00,59.22,59.34,59.14,59.34,28361.0,59.22,59.34,59.14,59.34,28361.0
2018-01-25 11:30:00,59.31,59.6,59.27,59.47,59924.0,59.31,59.6,59.27,59.47,59924.0
2018-01-25 12:00:00,59.44,59.52,59.33,59.33,36936.0,59.44,59.52,59.33,59.33,36936.0
2018-01-25 12:30:00,59.35,59.38,59.27,59.27,15321.0,59.35,59.38,59.27,59.27,15321.0
2018-01-25 13:00:00,59.25,59.34,59.21,59.3,20080.0,59.25,59.34,59.21,59.3,20080.0
2018-01-25 13:30:00,59.29,59.34,59.26,59.32,29656.0,59.29,59.34,59.26,59.32,29656.0
2018-01-25 14:00:00,59.32,59.35,59.14,59.27,20998.0,59.32,59.35,59.14,59.27,20998.0
2018-01-25 14:30:00,59.25,59.26,59.0,59.03,40905.0,59.25,59.26,59.0,59.03,40905.0
2018-01-25 15:00:00,59.0,59.16,58.99,59.1,26519.0,59.0,59.16,58.99,59.1,26519.0
2018-01-25 15:30:00,59.09,59.09,58.88,58.91,98511.0,59.09,59.09,58.88,58.91,98511.0
2018-01-26 09:30:00,59.44,59.66,59.09,59.4,38077.0,59.44,59.66,59.09,59.4,38077.0
2018-01-26 10:00:00,59.46,59.93,59.46,59.84,33126.0,59.46,59.93,59.46,59.84,33126.0
2018-01-26 10:30:00,59.85,60.17,59.71,60.15,34772.0,59.85,60.17,59.71,60.15,34772.0
2018-01-26 11:00:00,60.13,60.48,60.13,60.48,35934.0,60.13,60.48,60.13,60.48,35934.0
2018-01-26 11:30:00,60.49,60.51,60.33,60.45,33734.0,60.49,60.51,60.33,60.45,33734.0
2018-01-26 12:00:00,60.42,60.7,60.42,60.62,39209.0,60.42,60.7,60.42,60.62,39209.0
2018-01-26 12:30:00,60.64,60.87,60.48,60.57,86151.0,60.64,60.87,60.48,60.57,86151.0
2018-01-26 13:00:00,60.57,60.68,60.48,60.54,13954.0,60.57,60.68,60.48,60.54,13954.0
2018-01-26 13:30:00,60.51,60.82,60.51,60.79,17102.0,60.51,60.82,60.51,60.79,17102.0
2018-01-26 14:00:00,60.81,60.88,60.76,60.78,16544.0,60.81,60.88,60.76,60.78,16544.0
2018-01-26 14:30:00,60.69,60.75,60.63,60.75,19497.0,60.69,60.75,60.63,60.75,19497.0
2018-01-26 15:00:00,60.75,60.86,60.72,60.83,26391.0,60.75,60.86,60.72,60.83,26391.0
2018-01-26 15:30:00,60.81,61.12,60.81,60.97,85754.0,60.81,61.12,60.81,60.97,85754.0
2018-01-29 09:30:00,60.97,61.0,60.62,60.75,57270.0,60.97,61.0,60.62,60.75,57270.0
2018-01-29 10:00:00,60.74,60.96,60.68,60.95,19647.0,60.74,60.96,60.68,60.95,19647.0
2018-01-29 10:30:00,60.96,61.07,60.62,60.66,44639.0,60.96,61.07,60.62,60.66,44639.0
2018-01-29 11:00:00,60.7,60.8,60.57,60.69,34057.0,60.7,60.8,60.57,60.69,34057.0
2018-01-29 11:30:00,60.69,60.85,60.68,60.71,29472.0,60.69,60.85,60.68,60.71,29472.0
2018-01-29 12:00:00,60.71,60.85,60.68,60.81,40031.0,60.71,60.85,60.68,60.81,40031.0
2018-01-29 12:30:00,60.8,60.91,60.77,60.87,18273.0,60.8,60.91,60.77,60.87,18273.0
2018-01-29 13:00:00,60.9,60.93,60.82,60.84,22284.0,60.9,60.93,60.82,60.84,22284.0
2018-01-29 13:30:00,60.83,60.83,60.62,60.63,15805.0,60.83,60.83,60.62,60.63,15805.0
2018-01-29 14:00:00,60.66,60.71,60.2,60.37,48594.0,60.66,60.71,60.2,60.37,48594.0
2018-01-29 14:30:00,60.35,60.47,60.33,60.39,15053.0,60.35,60.47,60.33,60.39,15053.0
2018-01-29 15:00:00,60.43,60.47,60.23,60.24,19270.0,60.43,60.47,60.23,60.24,19270.0
2018-01-29 15:30:00,60.23,60.44,60.23,60.32,95270.0,60.23,60.44,60.23,60.32,95270.0
2018-01-30 09:30:00,61.05,62.18,60.68,61.86,337800.0,61.05,62.18,60.68,61.86,337800.0
2018-01-30 10:00:00,61.82,61.82,61.18,61.7,111902.0,61.82,61.82,61.18,61.7,111902.0
2018-01-30 10:30:00,61.7,62.06,61.59,62.06,50632.0,61.7,62.06,61.59,62.06,50632.0
2018-01-30 11:00:00,62.06,62.29,61.95,62.06,85653.0,62.06,62.29,61.95,62.06,85653.0
2018-01-30 11:30:00,62.08,62.78,62.02,62.59,129770.0,62.08,62.78,62.02,62.59,129770.0
2018-01-30 12:00:00,62.63,62.99,62.56,62.81,104294.0,62.63,62.99,62.56,62.81,104294.0
2018-01-30 12:30:00,62.8,62.82,62.42,62.5,64963.0,62.8,62.82,62.42,62.5,64963.0
2018-01-30 13:00:00,62.5,62.57,62.16,62.16,39033.0,62.5,62.57,62.16,62.16,39033.0
2018-01-30 13:30:00,62.13,62.35,62.08,62.23,60875.0,62.13,62.35,62.08,62.23,60875.0
2018-01-30 14:00:00,62.25,62.4,62.18,62.36,74659.0,62.25,62.4,62.18,62.36,74659.0
2018-01-30 14:30:00,62.36,62.36,62.01,62.27,147661.0,62.36,62.36,62.01,62.27,147661.0
2018-01-30 15:00:00,62.27,62.41,62.11,62.13,95013.0,62.27,62.41,62.11,62.13,95013.0
2018-01-30 15:30:00,62.15,62.32,62.06,62.06,208916.0,62.15,62.32,62.06,62.06,208916.0
2018-01-31 09:30:00,62.66,62.92,62.39,62.85,143974.0,62.66,62.92,62.39,62.85,143974.0
2018-01-31 10:00:00,62.86,62.95,62.69,62.82,35827.0,62.86,62.95,62.69,62.82,35827.0
2018-01-31 10:30:00,62.82,62.95,62.5,62.68,39698.0,62.82,62.95,62.5,62.68,39698.0
2018-01-31 11:00:00,62.71,62.73,62.56,62.65,41297.0,62.71,62.73,62.56,62.65,41297.0
2018-01-31 11:30:00,62.65,62.75,62.6,62.67,32142.0,62.65,62.75,62.6,62.67,32142.0
2018-01-31 12:00:00,62.68,62.85,62.65,62.75,23479.0,62.68,62.85,62.65,62.75,23479.0
2018-01-31 12:30:00,62.73,62.75,62.63,62.66,22268.0,62.73,62.75,62.63,62.66,22268.0
2018-01-31 13:00:00,62.64,62.93,62.61,62.84,54455.0,62.64,62.93,62.61,62.84,54455.0
2018-01-31 13:30:00,62.81,62.81,62.62,62.64,37029.0,62.81,62.81,62.62,62.64,37029.0
2018-01-31 14:00:00,62.64,62.91,62.64,62.76,58562.0,62.64,62.91,62.64,62.76,58562.0
2018-01-31 14:30:00,62.72,62.8,62.57,62.74,58290.0,62.72,62.8,62.57,62.74,58290.0
2018-01-31 15:00:00,62.71,62.84,62.58,62.82,95554.0,62.71,62.84,62.58,62.82,95554.0
2018-01-31 15:30:00,62.81,63.0,62.74,62.87,262632.0,62.81,63.0,62.74,62.87,262632.0
2018-02-01 09:30:00,62.57,62.62,61.32,61.97,90637.0,62.57,62.62,61.32,61.97,90637.0
2018-02-01 10:00:00,61.9,62.1,61.69,61.76,31253.0,61.9,62.1,61.69,61.76,31253.0
2018-02-01 10:30:00,61.72,62.45,61.72,62.3,76593.0,61.72,62.45,61.72,62.3,76593.0
2018-02-01 11:00:00,62.28,62.3,61.91,61.93,68931.0,62.28,62.3,61.91,61.93,68931.0
2018-02-01 11:30:00,61.93,62.04,61.73,61.82,23568.0,61.93,62.04,61.73,61.82,23568.0
2018-02-01 12:00:00,61.9,61.9,61.45,61.47,20959.0,61.9,61.9,61.45,61.47,20959.0
2018-02-01 12:30:00,61.48,61.51,61.37,61.45,24810.0,61.48,61.51,61.37,61.45,24810.0
2018-02-01 13:00:00,61.5,61.73,61.48,61.69,161279.0,61.5,61.73,61.48,61.69,161279.0
2018-02-01 13:30:00,61.71,61.9,61.48,61.53,49372.0,61.71,61.9,61.48,61.53,49372.0
2018-02-01 14:00:00,61.54,61.57,61.19,61.28,26011.0,61.54,61.57,61.19,61.28,26011.0
2018-02-01 14:30:00,61.28,61.4,61.19,61.4,22095.0,61.28,61.4,61.19,61.4,22095.0
2018-02-01 15:00:00,61.43,61.47,61.11,61.11,75199.0,61.43,61.47,61.11,61.11,75199.0
2018-02-01 15:30:00,61.12,61.12,60.78,61.04,130872.0,61.12,61.12,60.78,61.04,130872.0
2018-02-02 09:30:00,60.75,61.03,60.02,60.36,124323.0,60.75,61.03,60.02,60.36,124323.0
2018-02-02 10:00:00,60.37,60.37,59.53,59.64,129604.0,60.37,60.37,59.53,59.64,129604.0
2018-02-02 10:30:00,59.68,60.54,59.57,60.4,75643.0,59.68,60.54,59.57,60.4,75643.0
2018-02-02 11:00:00,60.42,60.52,60.22,60.34,35197.0,60.42,60.52,60.22,60.34,35197.0
2018-02-02 11:30:00,60.33,60.64,60.24,60.51,21087.0,60.33,60.64,60.24,60.51,21087.0
2018-02-02 12:00:00,60.53,60.93,60.48,60.91,58515.0,60.53,60.93,60.48,60.91,58515.0
2018-02-02 12:30:00,60.89,60.97,60.74,60.77,15457.0,60.89,60.97,60.74,60.77,15457.0
2018-02-02 13:00:00,60.76,60.86,60.64,60.76,13825.0,60.76,60.86,60.64,60.76,13825.0
2018-02-02 13:30:00,60.73,60.8,60.61,60.62,22389.0,60.73,60.8,60.61,60.62,22389.0
2018-02-02 14:00:00,60.62,60.65,60.35,60.35,34232.0,60.62,60.65,60.35,60.35,34232.0
2018-02-02 14:30:00,60.4,60.47,60.17,60.21,28240.0,60.4,60.47,60.17,60.21,28240.0
2018-02-02 15:00:00,60.22,60.24,60.01,60.16,27785.0,60.22,60.24,60.01,60.16,27785.0
2018-02-02 15:30:00,60.16,60.23,60.04,60.04,77325.0,60.16,60.23,60.04,60.04,77325.0
2018-02-05 09:30:00,59.3,59.49,58.39,59.37,81867.0,59.3,59.49,58.39,59.37,81867.0
2018-02-05 10:00:00,59.32,59.9,59.3,59.69,52181.0,59.32,59.9,59.3,59.69,52181.0
2018-02-05 10:30:00,59.65,59.86,59.41,59.71,20572.0,59.65,59.86,59.41,59.71,20572.0
2018-02-05 11:00:00,59.76,59.78,59.42,59.53,13360.0,59.76,59.78,59.42,59.53,13360.0
2018-02-05 11:30:00,59.52,59.68,59.44,59.68,17556.0,59.52,59.68,59.44,59.68,17556.0
2018-02-05 12:00:00,59.69,59.89,59.66,59.8,32212.0,59.69,59.89,59.66,59.8,32212.0
2018-02-05 12:30:00,59.8,59.88,59.65,59.77,18157.0,59.8,59.88,59.65,59.77,18157.0
2018-02-05 13:00:00,59.78,59.78,59.31,59.41,52273.0,59.78,59.78,59.31,59.41,52273.0
2018-02-05 13:30:00,59.4,59.47,59.28,59.44,66274.0,59.4,59.47,59.28,59.44,66274.0
2018-02-05 14:00:00,59.45,59.46,59.11,59.13,58837.0,59.45,59.46,59.11,59.13,58837.0
2018-02-05 14:30:00,59.13,59.15,58.4,58.42,65891.0,59.13,59.15,58.4,58.42,65891.0
2018-02-05 15:00:00,58.42,58.75,57.54,58.71,167401.0,58.42,58.75,57.54,58.71,167401.0
2018-02-05 15:30:00,58.72,59.01,57.82,57.84,151531.0,58.72,59.01,57.82,57.84,151531.0
2018-02-06 09:30:00,56.68,58.19,56.11,57.75,128151.0,56.68,58.19,56.11,57.75,128151.0
2018-02-06 10:00:00,57.97,58.28,56.71,57.01,110001.0,57.97,58.28,56.71,57.01,110001.0
2018-02-06 10:30:00,57.09,57.37,56.42,57.3,72219.0,57.09,57.37,56.42,57.3,72219.0
2018-02-06 11:00:00,57.27,57.54,56.81,56.82,61457.0,57.27,57.54,56.81,56.82,61457.0
2018-02-06 11:30:00,56.88,56.91,56.19,56.32,77913.0,56.88,56.91,56.19,56.32,77913.0
2018-02-06 12:00:00,56.36,56.82,56.35,56.82,70158.0,56.36,56.82,56.35,56.82,70158.0
2018-02-06 12:30:00,56.87,56.91,56.4,56.56,68215.0,56.87,56.91,56.4,56.56,68215.0
2018-02-06 13:00:00,56.52,56.56,56.23,56.46,87764.0,56.52,56.56,56.23,56.46,87764.0
2018-02-06 13:30:00,56.43,56.43,56.03,56.11,56134.0,56.43,56.43,56.03,56.11,56134.0
2018-02-06 14:00:00,56.08,56.25,55.97,56.15,119430.0,56.08,56.25,55.97,56.15,119430.0
2018-02-06 14:30:00,56.16,56.84,56.1,56.84,76155.0,56.16,56.84,56.1,56.84,76155.0
2018-02-06 15:00:00,56.89,57.16,56.81,57.15,118722.0,56.89,57.16,56.81,57.15,118722.0
2018-02-06 15:30:00,57.16,57.31,57.05,57.16,299813.0,57.16,57.31,57.05,57.16,299813.0
2018-02-07 09:30:00,57.1,57.49,57.0,57.22,49189.0,57.1,57.49,57.0,57.22,49189.0
2018-02-07 10:00:00,57.21,57.29,56.82,56.85,95390.0,57.21,57.29,56.82,56.85,95390.0
2018-02-07 10:30:00,56.81,56.96,56.66,56.9,51544.0,56.81,56.96,56.66,56.9,51544.0
2018-02-07 11:00:00,56.91,57.6,56.89,57.19,153155.0,56.91,57.6,56.89,57.19,153155.0
2018-02-07 11:30:00,57.17,57.17,56.83,57.0,53600.0,57.17,57.17,56.83,57.0,53600.0
2018-02-07 12:00:00,57.01,57.05,56.78,56.84,30017.0,57.01,57.05,56.78,56.84,30017.0
2018-02-07 12:30:00,56.83,56.86,56.62,56.63,42026.0,56.83,56.86,56.62,56.63,42026.0
2018-02-07 13:00:00,56.64,56.64,56.14,56.21,48851.0,56.64,56.64,56.14,56.21,48851.0
2018-02-07 13:30:00,56.21,56.65,56.04,56.21,55825.0,56.21,56.65,56.04,56.21,55825.0
2018-02-07 14:00:00,56.24,56.3,55.8,56.3,148715.0,56.24,56.3,55.8,56.3,148715.0
2018-02-07 14:30:00,56.3,56.37,55.95,56.03,88114.0,56.3,56.37,55.95,56.03,88114.0
2018-02-07 15:00:00,56.03,56.27,56.02,56.08,120039.0,56.03,56.27,56.02,56.08,120039.0
2018-02-07 15:30:00,56.08,56.23,55.65,55.66,220916.0,56.08,56.23,55.65,55.66,220916.0
2018-02-08 09:30:00,55.95,56.29,55.54,56.0,51211.0,55.95,56.29,55.54,56.0,51211.0
2018-02-08 10:00:00,56.01,56.42,55.91,56.34,82610.0,56.01,56.42,55.91,56.34,82610.0
2018-02-08 10:30:00,56.34,56.39,55.54,55.84,159207.0,56.34,56.39,55.54,55.84,159207.0
2018-02-08 11:00:00,55.83,56.04,55.14,55.14,153189.0,55.83,56.04,55.14,55.14,153189.0
2018-02-08 11:30:00,55.13,55.65,55.13,55.58,124102.0,55.13,55.65,55.13,55.58,124102.0
2018-02-08 12:00:00,55.53,55.66,54.87,55.05,103485.0,55.53,55.66,54.87,55.05,103485.0
2018-02-08 12:30:00,55.03,55.16,54.29,54.71,148888.0,55.03,55.16,54.29,54.71,148888.0
2018-02-08 13:00:00,54.65,55.16,54.6,54.88,56252.0,54.65,55.16,54.6,54.88,56252.0
2018-02-08 13:30:00,54.9,55.35,54.76,55.28,94917.0,54.9,55.35,54.76,55.28,94917.0
2018-02-08 14:00:00,55.28,55.34,55.0,55.04,36936.0,55.28,55.34,55.0,55.04,36936.0
2018-02-08 14:30:00,55.03,55.22,54.82,54.9,54183.0,55.03,55.22,54.82,54.9,54183.0
2018-02-08 15:00:00,54.88,55.07,54.69,54.9,92236.0,54.88,55.07,54.69,54.9,92236.0
2018-02-08 15:30:00,54.88,54.93,54.32,54.32,177153.0,54.88,54.93,54.32,54.32,177153.0
2018-02-09 09:30:00,54.72,54.96,53.83,54.38,246182.0,54.72,54.96,53.83,54.38,246182.0
2018-02-09 10:00:00,54.45,54.74,54.37,54.5,118323.0,54.45,54.74,54.37,54.5,118323.0
2018-02-09 10:30:00,54.48,54.63,53.84,54.2,114218.0,54.48,54.63,53.84,54.2,114218.0
2018-02-09 11:00:00,54.25,54.43,53.7,53.96,116065.0,54.25,54.43,53.7,53.96,116065.0
2018-02-09 11:30:00,54.01,54.07,53.36,53.38,89171.0,54.01,54.07,53.36,53.38,89171.0
2018-02-09 12:00:00,53.38,53.59,53.07,53.2,58914.0,53.38,53.59,53.07,53.2,58914.0
2018-02-09 12:30:00,53.2,53.41,52.17,53.41,125319.0,53.2,53.41,52.17,53.41,125319.0
2018-02-09 13:00:00,53.41,53.41,52.68,52.8,61917.0,53.41,53.41,52.68,52.8,61917.0
2018-02-09 13:30:00,52.81,53.75,52.57,53.57,114483.0,52.81,53.75,52.57,53.57,114483.0
2018-02-09 14:00:00,53.6,54.78,53.6,54.4,142436.0,53.6,54.78,53.6,54.4,142436.0
2018-02-09 14:30:00,54.44,54.82,54.23,54.64,68310.0,54.44,54.82,54.23,54.64,68310.0
2018-02-09 15:00:00,54.6,54.86,54.31,54.77,88118.0,54.6,54.86,54.31,54.77,88118.0
2018-02-09 15:30:00,54.75,55.89,54.75,55.44,225421.0,54.75,55.89,54.75,55.44,225421.0
2018-02-12 09:30:00,55.91,56.8,55.87,56.37,285960.0,55.91,56.8,55.87,56.37,285960.0
2018-02-12 10:00:00,56.36,56.73,55.65,55.9,44582.0,56.36,56.73,55.65,55.9,44582.0
2018-02-12 10:30:00,55.85,56.13,55.68,56.08,28942.0,55.85,56.13,55.68,56.08,28942.0
2018-02-12 11:00:00,56.13,56.13,55.77,55.92,27093.0,56.13,56.13,55.77,55.92,27093.0
2018-02-12 11:30:00,55.96,56.58,55.9,56.58,23113.0,55.96,56.58,55.9,56.58,23113.0
2018-02-12 12:00:00,56.57,56.82,56.46,56.82,51052.0,56.57,56.82,56.46,56.82,51052.0
2018-02-12 12:30:00,56.82,56.83,56.53,56.58,32370.0,56.82,56.83,56.53,56.58,32370.0
2018-02-12 13:00:00,56.63,56.77,56.52,56.77,25828.0,56.63,56.77,56.52,56.77,25828.0
2018-02-12 13:30:00,56.78,57.08,56.74,56.95,24863.0,56.78,57.08,56.74,56.95,24863.0
2018-02-12 14:00:00,57.0,57.04,56.81,57.02,31212.0,57.0,57.04,56.81,57.02,31212.0
2018-02-12 14:30:00,57.04,57.12,56.81,56.91,26067.0,57.04,57.12,56.81,56.91,26067.0
2018-02-12 15:00:00,56.88,57.14,56.87,56.97,39464.0,56.88,57.14,56.87,56.97,39464.0
2018-02-12 15:30:00,56.94,57.01,56.51,56.73,112136.0,56.94,57.01,56.51,56.73,112136.0
2018-02-13 09:30:00,56.37,57.06,56.35,56.81,313481.0,56.37,57.06,56.35,56.81,313481.0
2018-02-13 10:00:00,56.83,56.87,56.16,56.75,54164.0,56.83,56.87,56.16,56.75,54164.0
2018-02-13 10:30:00,56.7,56.95,56.59,56.87,18769.0,56.7,56.95,56.59,56.87,18769.0
2018-02-13 11:00:00,56.83,56.83,56.57,56.63,14631.0,56.83,56.83,56.57,56.63,14631.0
2018-02-13 11:30:00,56.71,56.76,56.54,56.63,16779.0,56.71,56.76,56.54,56.63,16779.0
2018-02-13 12:00:00,56.63,56.83,56.59,56.64,23191.0,56.63,56.83,56.59,56.64,23191.0
2018-02-13 12:30:00,56.63,56.72,56.45,56.65,14648.0,56.63,56.72,56.45,56.65,14648.0
2018-02-13 13:00:00,56.65,57.03,56.65,56.93,23464.0,56.65,57.03,56.65,56.93,23464.0
2018-02-13 13:30:00,56.93,57.13,56.89,57.11,19076.0,56.93,57.13,56.89,57.11,19076.0
2018-02-13 14:00:00,57.11,57.36,57.03,57.17,26449.0,57.11,57.36,57.03,57.17,26449.0
2018-02-13 14:30:00,57.17,57.21,56.81,57.1,41446.0,57.17,57.21,56.81,57.1,41446.0
2018-02-13 15:00:00,57.11,57.15,56.92,57.08,41509.0,57.11,57.15,56.92,57.08,41509.0
2018-02-13 15:30:00,57.06,57.11,56.82,56.92,132974.0,57.06,57.11,56.82,56.92,132974.0
2018-02-14 09:30:00,56.56,57.49,56.43,57.38,32091.0,56.56,57.49,56.43,57.38,32091.0
2018-02-14 10:00:00,57.38,58.03,57.37,57.75,79341.0,57.38,58.03,57.37,57.75,79341.0
2018-02-14 10:30:00,57.73,57.79,56.6,56.98,130507.0,57.73,57.79,56.6,56.98,130507.0
2018-02-14 11:00:00,57.04,57.26,57.01,57.1,50929.0,57.04,57.26,57.01,57.1,50929.0
2018-02-14 11:30:00,57.11,57.25,56.9,56.96,76062.0,57.11,57.25,56.9,56.96,76062.0
2018-02-14 12:00:00,56.99,57.03,56.84,56.97,47326.0,56.99,57.03,56.84,56.97,47326.0
2018-02-14 12:30:00,57.01,57.19,56.92,57.15,105744.0,57.01,57.19,56.92,57.15,105744.0
2018-02-14 13:00:00,57.17,57.43,57.1,57.26,64619.0,57.17,57.43,57.1,57.26,64619.0
2018-02-14 13:30:00,57.27,57.39,57.25,57.25,44139.0,57.27,57.39,57.25,57.25,44139.0
2018-02-14 14:00:00,57.28,57.71,57.28,57.61,32051.0,57.28,57.71,57.28,57.61,32051.0
2018-02-14 14:30:00,57.6,57.76,57.56,57.74,38432.0,57.6,57.76,57.56,57.74,38432.0
2018-02-14 15:00:00,57.75,58.06,57.75,57.93,61103.0,57.75,58.06,57.75,57.93,61103.0
2018-02-14 15:30:00,57.94,57.95,57.75,57.94,134165.0,57.94,57.95,57.75,57.94,134165.0
2018-02-15 09:30:00,58.48,58.62,58.01,58.5,54571.0,58.48,58.62,58.01,58.5,54571.0
2018-02-15 10:00:00,58.51,58.77,58.4,58.75,82120.0,58.51,58.77,58.4,58.75,82120.0
2018-02-15 10:30:00,58.8,58.89,58.0,58.02,89204.0,58.8,58.89,58.0,58.02,89204.0
2018-02-15 11:00:00,58.02,58.5,57.97,58.43,115192.0,58.02,58.5,57.97,58.43,115192.0
2018-02-15 11:30:00,58.46,58.64,58.34,58.64,54500.0,58.46,58.64,58.34,58.64,54500.0
2018-02-15 12:00:00,58.65,58.98,58.64,58.96,42352.0,58.65,58.98,58.64,58.96,42352.0
2018-02-15 12:30:00,58.94,59.0,58.74,58.94,64648.0,58.94,59.0,58.74,58.94,64648.0
2018-02-15 13:00:00,58.94,59.01,58.8,58.9,48497.0,58.94,59.01,58.8,58.9,48497.0
2018-02-15 13:30:00,58.86,58.99,58.78,58.9,82995.0,58.86,58.99,58.78,58.9,82995.0
2018-02-15 14:00:00,58.9,59.14,58.79,58.95,56508.0,58.9,59.14,58.79,58.95,56508.0
2018-02-15 14:30:00,59.0,59.11,58.92,59.03,63081.0,59.0,59.11,58.92,59.03,63081.0
2018-02-15 15:00:00,59.01,59.26,58.99,59.06,66930.0,59.01,59.26,58.99,59.06,66930.0
2018-02-15 15:30:00,59.07,59.07,58.83,58.91,159493.0,59.07,59.07,58.83,58.91,159493.0
2018-02-16 09:30:00,59.08,59.74,58.91,59.54,58562.0,59.08,59.74,58.91,59.54,58562.0
2018-02-16 10:00:00,59.49,59.98,59.31,59.98,52100.0,59.49,59.98,59.31,59.98,52100.0
2018-02-16 10:30:00,59.98,60.45,59.77,60.24,101760.0,59.98,60.45,59.77,60.24,101760.0
2018-02-16 11:00:00,60.24,60.42,60.03,60.1,90826.0,60.24,60.42,60.03,60.1,90826.0
2018-02-16 11:30:00,60.11,60.19,60.03,60.19,63606.0,60.11,60.19,60.03,60.19,63606.0
2018-02-16 12:00:00,60.19,60.39,60.07,60.39,61889.0,60.19,60.39,60.07,60.39,61889.0
2018-02-16 12:30:00,60.4,60.64,60.3,60.34,55699.0,60.4,60.64,60.3,60.34,55699.0
2018-02-16 13:00:00,60.36,60.53,60.06,60.32,64420.0,60.36,60.53,60.06,60.32,64420.0
2018-02-16 13:30:00,60.26,60.51,60.15,60.17,53204.0,60.26,60.51,60.15,60.17,53204.0
2018-02-16 14:00:00,60.19,60.25,59.73,59.87,81144.0,60.19,60.25,59.73,59.87,81144.0
2018-02-16 14:30:00,59.88,59.93,59.64,59.92,63290.0,59.88,59.93,59.64,59.92,63290.0
2018-02-16 15:00:00,59.91,59.96,59.71,59.83,56536.0,59.91,59.96,59.71,59.83,56536.0
2018-02-16 15:30:00,59.8,59.95,59.65,59.77,201148.0,59.8,59.95,59.65,59.77,201148.0
2018-02-20 09:30:00,59.27,60.02,59.05,59.96,49243.0,59.27,60.02,59.05,59.96,49243.0
2018-02-20 10:00:00,59.92,60.54,59.91,60.45,45814.0,59.92,60.54,59.91,60.45,45814.0
2018-02-20 10:30:00,60.46,60.57,60.24,60.28,42184.0,60.46,60.57,60.24,60.28,42184.0
2018-02-20 11:00:00,60.25,60.73,60.2,60.61,47573.0,60.25,60.73,60.2,60.61,47573.0
2018-02-20 11:30:00,60.58,60.68,60.47,60.68,24820.0,60.58,60.68,60.47,60.68,24820.0
2018-02-20 12:00:00,60.68,60.68,60.45,60.5,12100.0,60.68,60.68,60.45,60.5,12100.0
2018-02-20 12:30:00,60.55,60.68,60.47,60.65,15928.0,60.55,60.68,60.47,60.65,15928.0
2018-02-20 13:00:00,60.65,60.74,60.38,60.45,17836.0,60.65,60.74,60.38,60.45,17836.0
2018-02-20 13:30:00,60.45,60.66,60.45,60.59,51218.0,60.45,60.66,60.45,60.59,51218.0
2018-02-20 14:00:00,60.62,60.75,60.4,60.47,30457.0,60.62,60.75,60.4,60.47,30457.0
2018-02-20 14:30:00,60.44,60.6,60.29,60.31,25369.0,60.44,60.6,60.29,60.31,25369.0
2018-02-20 15:00:00,60.27,60.35,59.99,60.25,43156.0,60.27,60.35,59.99,60.25,43156.0
2018-02-20 15:30:00,60.26,60.41,60.18,60.35,86741.0,60.26,60.41,60.18,60.35,86741.0
2018-02-21 09:30:00,60.6,61.32,60.51,61.03,55743.0,60.6,61.32,60.51,61.03,55743.0
2018-02-21 10:00:00,61.06,61.35,61.03,61.28,43377.0,61.06,61.35,61.03,61.28,43377.0
2018-02-21 10:30:00,61.36,61.41,61.21,61.3,37424.0,61.36,61.41,61.21,61.3,37424.0
2018-02-21 11:00:00,61.33,61.63,61.29,61.59,33476.0,61.33,61.63,61.29,61.59,33476.0
2018-02-21 11:30:00,61.6,61.7,61.34,61.36,31236.0,61.6,61.7,61.34,61.36,31236.0
2018-02-21 12:00:00,61.37,61.37,61.22,61.34,35407.0,61.37,61.37,61.22,61.34,35407.0
2018-02-21 12:30:00,61.33,61.33,61.16,61.24,22172.0,61.33,61.33,61.16,61.24,22172.0
2018-02-21 13:00:00,61.22,61.4,61.19,61.35,14644.0,61.22,61.4,61.19,61.35,14644.0
2018-02-21 13:30:00,61.36,61.41,61.17,61.17,25900.0,61.36,61.41,61.17,61.17,25900.0
2018-02-21 14:00:00,61.17,61.58,61.16,61.46,36064.0,61.17,61.58,61.16,61.46,36064.0
2018-02-21 14:30:00,61.47,61.47,61.1,61.17,41387.0,61.47,61.47,61.1,61.17,41387.0
2018-02-21 15:00:00,61.14,61.14,60.59,60.98,53278.0,61.14,61.14,60.59,60.98,53278.0
2018-02-21 15:30:00,60.94,61.16,60.37,60.39,146649.0,60.94,61.16,60.37,60.39,146649.0
2018-02-22 09:30:00,60.6,61.0,60.36,60.55,26661.0,60.6,61.0,60.36,60.55,26661.0
2018-02-22 10:00:00,60.56,60.93,60.39,60.93,44643.0,60.56,60.93,60.39,60.93,44643.0
2018-02-22 10:30:00,60.93,60.95,60.65,60.65,34832.0,60.93,60.95,60.65,60.65,34832.0
2018-02-22 11:00:00,60.62,60.81,60.54,60.77,28738.0,60.62,60.81,60.54,60.77,28738.0
2018-02-22 11:30:00,60.73,60.87,60.59,60.68,28049.0,60.73,60.87,60.59,60.68,28049.0
2018-02-22 12:00:00,60.7,60.83,60.62,60.79,14151.0,60.7,60.83,60.62,60.79,14151.0
2018-02-22 12:30:00,60.79,60.79,60.5,60.56,19781.0,60.79,60.79,60.5,60.56,19781.0
2018-02-22 13:00:00,60.54,60.61,60.42,60.56,20753.0,60.54,60.61,60.42,60.56,20753.0
2018-02-22 13:30:00,60.54,60.54,60.05,60.23,35501.0,60.54,60.54,60.05,60.23,35501.0
2018-02-22 14:00:00,60.21,60.39,60.09,60.39,27275.0,60.21,60.39,60.09,60.39,27275.0
2018-02-22 14:30:00,60.43,60.52,60.14,60.14,18896.0,60.43,60.52,60.14,60.14,18896.0
2018-02-22 15:00:00,60.13,60.19,59.96,60.04,32383.0,60.13,60.19,59.96,60.04,32383.0
2018-02-22 15:30:00,60.05,60.11,59.72,59.86,113138.0,60.05,60.11,59.72,59.86,113138.0
2018-02-23 09:30:00,60.21,60.68,60.11,60.67,26711.0,60.21,60.68,60.11,60.67,26711.0
2018-02-23 10:00:00,60.64,60.74,60.04,60.11,33323.0,60.64,60.74,60.04,60.11,33323.0
2018-02-23 10:30:00,60.09,60.63,60.06,60.47,31619.0,60.09,60.63,60.06,60.47,31619.0
2018-02-23 11:00:00,60.46,60.87,60.45,60.8,36705.0,60.46,60.87,60.45,60.8,36705.0
2018-02-23 11:30:00,60.8,60.83,60.62,60.69,29028.0,60.8,60.83,60.62,60.69,29028.0
2018-02-23 12:00:00,60.7,60.79,60.5,60.56,15901.0,60.7,60.79,60.5,60.56,15901.0
2018-02-23 12:30:00,60.47,60.78,60.47,60.78,13848.0,60.47,60.78,60.47,60.78,13848.0
2018-02-23 13:00:00,60.78,60.86,60.57,60.8,11286.0,60.78,60.86,60.57,60.8,11286.0
2018-02-23 13:30:00,60.8,60.89,60.75,60.85,12816.0,60.8,60.89,60.75,60.85,12816.0
2018-02-23 14:00:00,60.84,61.08,60.76,61.05,20487.0,60.84,61.08,60.76,61.05,20487.0
2018-02-23 14:30:00,61.03,61.35,61.03,61.28,32547.0,61.03,61.35,61.03,61.28,32547.0
2018-02-23 15:00:00,61.28,61.47,61.27,61.46,32624.0,61.28,61.47,61.27,61.46,32624.0
2018-02-23 15:30:00,61.45,61.6,61.44,61.55,78885.0,61.45,61.6,61.44,61.55,78885.0
2018-02-26 09:30:00,61.7,62.3,61.7,62.22,46203.0,61.7,62.3,61.7,62.22,46203.0
2018-02-26 10:00:00,62.21,62.65,62.08,62.1,62137.0,62.21,62.65,62.08,62.1,62137.0
2018-02-26 10:30:00,62.07,62.25,61.59,61.69,46904.0,62.07,62.25,61.59,61.69,46904.0
2018-02-26 11:00:00,61.66,62.11,61.61,61.79,39585.0,61.66,62.11,61.61,61.79,39585.0
2018-02-26 11:30:00,61.81,61.84,61.55,61.64,45547.0,61.81,61.84,61.55,61.64,45547.0
2018-02-26 12:00:00,61.66,61.95,61.63,61.83,34238.0,61.66,61.95,61.63,61.83,34238.0
2018-02-26 12:30:00,61.82,62.05,61.8,62.04,21806.0,61.82,62.05,61.8,62.04,21806.0
2018-02-26 13:00:00,62.04,62.1,61.97,62.03,41012.0,62.04,62.1,61.97,62.03,41012.0
2018-02-26 13:30:00,62.02,62.03,61.87,61.98,44515.0,62.02,62.03,61.87,61.98,44515.0
2018-02-26 14:00:00,61.98,62.0,61.88,61.9,42931.0,61.98,62.0,61.88,61.9,42931.0
2018-02-26 14:30:00,61.88,62.0,61.82,61.9,50824.0,61.88,62.0,61.82,61.9,50824.0
2018-02-26 15:00:00,61.91,62.28,61.87,62.27,33473.0,61.91,62.28,61.87,62.27,33473.0
2018-02-26 15:30:00,62.27,62.32,62.0,62.1,122205.0,62.27,62.32,62.0,62.1,122205.0
2018-02-27 09:30:00,62.04,62.44,61.92,62.4,45616.0,62.04,62.44,61.92,62.4,45616.0
2018-02-27 10:00:00,62.36,63.24,62.35,63.2,186605.0,62.36,63.24,62.35,63.2,186605.0
2018-02-27 10:30:00,63.2,63.2,62.23,62.29,77070.0,63.2,63.2,62.23,62.29,77070.0
2018-02-27 11:00:00,62.26,62.62,62.09,62.42,44632.0,62.26,62.62,62.09,62.42,44632.0
2018-02-27 11:30:00,62.42,62.71,62.13,62.51,66750.0,62.42,62.71,62.13,62.51,66750.0
2018-02-27 12:00:00,62.49,62.67,62.23,62.4,44504.0,62.49,62.67,62.23,62.4,44504.0
2018-02-27 12:30:00,62.38,62.66,62.21,62.61,41132.0,62.38,62.66,62.21,62.61,41132.0
2018-02-27 13:00:00,62.61,62.78,62.51,62.73,51021.0,62.61,62.78,62.51,62.73,51021.0
2018-02-27 13:30:00,62.73,62.77,62.52,62.54,53604.0,62.73,62.77,62.52,62.54,53604.0
2018-02-27 14:00:00,62.55,62.86,62.48,62.64,82704.0,62.55,62.86,62.48,62.64,82704.0
2018-02-27 14:30:00,62.67,62.77,62.32,62.49,79530.0,62.67,62.77,62.32,62.49,79530.0
2018-02-27 15:00:00,62.48,62.67,62.23,62.39,91449.0,62.48,62.67,62.23,62.39,91449.0
2018-02-27 15:30:00,62.41,62.55,62.05,62.08,226709.0,62.41,62.55,62.05,62.08,226709.0
2018-02-28 09:30:00,64.66,67.44,64.17,66.92,618440.0,64.66,67.44,64.17,66.92,618440.0
2018-02-28 10:00:00,66.88,67.85,66.45,67.85,375750.0,66.88,67.85,66.45,67.85,375750.0
2018-02-28 10:30:00,67.86,68.43,67.55,68.33,384607.0,67.86,68.43,67.55,68.33,384607.0
2018-02-28 11:00:00,68.38,69.21,67.99,68.97,418786.0,68.38,69.21,67.99,68.97,418786.0
2018-02-28 11:30:00,68.97,69.73,68.38,69.58,254385.0,68.97,69.73,68.38,69.58,254385.0
2018-02-28 12:00:00,69.55,69.8,68.5,69.31,258040.0,69.55,69.8,68.5,69.31,258040.0
2018-02-28 12:30:00,69.33,69.59,69.0,69.27,154472.0,69.33,69.59,69.0,69.27,154472.0
2018-02-28 13:00:00,69.26,70.86,69.17,70.28,262948.0,69.26,70.86,69.17,70.28,262948.0
2018-02-28 13:30:00,70.31,70.85,69.95,70.57,276120.0,70.31,70.85,69.95,70.57,276120.0
2018-02-28 14:00:00,70.59,71.05,70.22,70.52,238410.0,70.59,71.05,70.22,70.52,238410.0
2018-02-28 14:30:00,70.49,70.64,69.32,69.93,237941.0,70.49,70.64,69.32,69.93,237941.0
2018-02-28 15:00:00,69.92,70.66,69.82,70.6,313306.0,69.92,70.66,69.82,70.6,313306.0
2018-02-28 15:30:00,70.58,70.62,69.41,69.73,725701.0,70.58,70.62,69.41,69.73,725701.0
2018-03-01 09:30:00,69.46,70.67,69.46,70.0,400481.0,69.46,70.67,69.46,70.0,400481.0
2018-03-01 10:00:00,69.98,70.37,69.76,70.28,266562.0,69.98,70.37,69.76,70.28,266562.0
2018-03-01 10:30:00,70.3,70.56,69.89,70.02,302710.0,70.3,70.56,69.89,70.02,302710.0
2018-03-01 11:00:00,70.0,70.79,69.99,70.49,136502.0,70.0,70.79,69.99,70.49,136502.0
2018-03-01 11:30:00,70.48,71.23,70.42,70.87,175301.0,70.48,71.23,70.42,70.87,175301.0
2018-03-01 12:00:00,70.86,70.91,70.25,70.33,119931.0,70.86,70.91,70.25,70.33,119931.0
2018-03-01 12:30:00,70.3,70.7,70.19,70.48,107802.0,70.3,70.7,70.19,70.48,107802.0
2018-03-01 13:00:00,70.44,71.35,70.26,71.31,156426.0,70.44,71.35,70.26,71.31,156426.0
2018-03-01 13:30:00,71.25,71.25,70.64,70.71,160573.0,71.25,71.25,70.64,70.71,160573.0
2018-03-01 14:00:00,70.7,70.71,69.1,70.13,256081.0,70.7,70.71,69.1,70.13,256081.0
2018-03-01 14:30:00,70.14,70.33,69.74,70.11,168097.0,70.14,70.33,69.74,70.11,168097.0
2018-03-01 15:00:00,70.11,70.68,69.88,70.25,125538.0,70.11,70.68,69.88,70.25,125538.0
2018-03-01 15:30:00,70.25,70.35,69.83,69.98,273470.0,70.25,70.35,69.83,69.98,273470.0
2018-03-02 09:30:00,68.51,70.48,68.51,70.45,215893.0,68.51,70.48,68.51,70.45,215893.0
2018-03-02 10:00:00,70.44,71.45,69.98,71.15,196535.0,70.44,71.45,69.98,71.15,196535.0
2018-03-02 10:30:00,71.14,71.88,71.1,71.55,120958.0,71.14,71.88,71.1,71.55,120958.0
2018-03-02 11:00:00,71.5,72.37,71.19,72.22,148672.0,71.5,72.37,71.19,72.22,148672.0
2018-03-02 11:30:00,72.17,72.65,71.82,72.35,104038.0,72.17,72.65,71.82,72.35,104038.0
2018-03-02 12:00:00,72.36,72.93,72.16,72.85,164739.0,72.36,72.93,72.16,72.85,164739.0
2018-03-02 12:30:00,72.85,73.3,72.7,73.29,125321.0,72.85,73.3,72.7,73.29,125321.0
2018-03-02 13:00:00,73.29,73.34,72.59,72.74,137098.0,73.29,73.34,72.59,72.74,137098.0
2018-03-02 13:30:00,72.71,72.98,72.54,72.92,168467.0,72.71,72.98,72.54,72.92,168467.0
2018-03-02 14:00:00,72.9,73.77,72.86,73.56,200043.0,72.9,73.77,72.86,73.56,200043.0
2018-03-02 14:30:00,73.56,73.8,73.32,73.75,181535.0,73.56,73.8,73.32,73.75,181535.0
2018-03-02 15:00:00,73.75,74.05,73.49,73.62,236115.0,73.75,74.05,73.49,73.62,236115.0
2018-03-02 15:30:00,73.63,74.12,73.54,73.78,431316.0,73.63,74.12,73.54,73.78,431316.0
2018-03-05 09:30:00,72.94,74.93,72.91,74.55,210723.0,72.94,74.93,72.91,74.55,210723.0
2018-03-05 10:00:00,74.52,75.23,74.37,75.23,180381.0,74.52,75.23,74.37,75.23,180381.0
2018-03-05 10:30:00,75.19,75.73,75.04,75.28,135569.0,75.19,75.73,75.04,75.28,135569.0
2018-03-05 11:00:00,75.34,75.64,75.03,75.12,146992.0,75.34,75.64,75.03,75.12,146992.0
2018-03-05 11:30:00,75.1,75.56,74.86,75.41,86610.0,75.1,75.56,74.86,75.41,86610.0
2018-03-05 12:00:00,75.36,75.92,75.22,75.73,146683.0,75.36,75.92,75.22,75.73,146683.0
2018-03-05 12:30:00,75.76,76.21,75.52,76.18,144450.0,75.76,76.21,75.52,76.18,144450.0
2018-03-05 13:00:00,76.14,76.5,75.98,76.33,148235.0,76.14,76.5,75.98,76.33,148235.0
2018-03-05 13:30:00,76.31,76.61,76.25,76.57,131010.0,76.31,76.61,76.25,76.57,131010.0
2018-03-05 14:00:00,76.56,76.91,76.15,76.4,196526.0,76.56,76.91,76.15,76.4,196526.0
2018-03-05 14:30:00,76.39,77.19,76.39,76.93,144416.0,76.39,77.19,76.39,76.93,144416.0
2018-03-05 15:00:00,76.97,77.06,76.72,76.95,168949.0,76.97,77.06,76.72,76.95,168949.0
2018-03-05 15:30:00,76.94,77.3,76.93,77.09,367429.0,76.94,77.3,76.93,77.09,367429.0
2018-03-06 09:30:00,76.99,77.52,76.48,77.49,233252.0,76.99,77.52,76.48,77.49,233252.0
2018-03-06 10:00:00,77.49,78.11,77.29,77.87,176789.0,77.49,78.11,77.29,77.87,176789.0
2018-03-06 10:30:00,77.84,77.95,77.31,77.32,157226.0,77.84,77.95,77.31,77.32,157226.0
2018-03-06 11:00:00,77.32,77.55,76.44,76.46,171374.0,77.32,77.55,76.44,76.46,171374.0
2018-03-06 11:30:00,76.46,77.3,76.41,77.13,83057.0,76.46,77.3,76.41,77.13,83057.0
2018-03-06 12:00:00,77.16,77.27,76.76,77.08,47618.0,77.16,77.27,76.76,77.08,47618.0
2018-03-06 12:30:00,77.03,77.46,76.98,77.41,68344.0,77.03,77.46,76.98,77.41,68344.0
2018-03-06 13:00:00,77.43,77.68,77.28,77.44,74596.0,77.43,77.68,77.28,77.44,74596.0
2018-03-06 13:30:00,77.44,77.44,76.86,76.97,72020.0,77.44,77.44,76.86,76.97,72020.0
2018-03-06 14:00:00,76.94,77.17,76.69,76.89,84150.0,76.94,77.17,76.69,76.89,84150.0
2018-03-06 14:30:00,76.88,77.26,76.86,77.09,83631.0,76.88,77.26,76.86,77.09,83631.0
2018-03-06 15:00:00,77.08,77.09,76.46,76.62,83716.0,77.08,77.09,76.46,76.62,83716.0
2018-03-06 15:30:00,76.64,76.87,76.54,76.75,200132.0,76.64,76.87,76.54,76.75,200132.0
2018-03-07 09:30:00,76.0,76.62,75.6,76.14,238757.0,76.0,76.62,75.6,76.14,238757.0
2018-03-07 10:00:00,76.2,76.93,76.13,76.93,114461.0,76.2,76.93,76.13,76.93,114461.0
2018-03-07 10:30:00,76.87,77.37,76.58,77.25,88262.0,76.87,77.37,76.58,77.25,88262.0
2018-03-07 11:00:00,77.27,77.43,77.05,77.42,30106.0,77.27,77.43,77.05,77.42,30106.0
2018-03-07 11:30:00,77.46,77.71,77.22,77.22,28214.0,77.46,77.71,77.22,77.22,28214.0
2018-03-07 12:00:00,77.14,77.52,76.84,77.42,44230.0,77.14,77.52,76.84,77.42,44230.0
2018-03-07 12:30:00,77.45,77.93,77.38,77.93,39559.0,77.45,77.93,77.38,77.93,39559.0
2018-03-07 13:00:00,77.94,77.98,77.62,77.96,26149.0,77.94,77.98,77.62,77.96,26149.0
2018-03-07 13:30:00,77.98,78.19,77.69,77.95,60491.0,77.98,78.19,77.69,77.95,60491.0
2018-03-07 14:00:00,77.95,77.98,77.67,77.81,48331.0,77.95,77.98,77.67,77.81,48331.0
2018-03-07 14:30:00,77.82,78.04,77.71,77.77,53147.0,77.82,78.04,77.71,77.77,53147.0
2018-03-07 15:00:00,77.78,78.05,77.78,77.96,60015.0,77.78,78.05,77.78,77.96,60015.0
2018-03-07 15:30:00,77.98,78.18,77.8,77.86,142978.0,77.98,78.18,77.8,77.86,142978.0
2018-03-08 09:30:00,78.16,78.27,77.32,77.63,83552.0,78.16,78.27,77.32,77.63,83552.0
2018-03-08 10:00:00,77.58,78.28,77.57,78.08,46294.0,77.58,78.28,77.57,78.08,46294.0
2018-03-08 10:30:00,78.07,78.14,77.44,77.5,49443.0,78.07,78.14,77.44,77.5,49443.0
2018-03-08 11:00:00,77.48,78.14,77.41,77.94,48033.0,77.48,78.14,77.41,77.94,48033.0
2018-03-08 11:30:00,77.95,78.06,77.79,78.06,33137.0,77.95,78.06,77.79,78.06,33137.0
2018-03-08 12:00:00,78.05,78.05,77.56,77.63,52060.0,78.05,78.05,77.56,77.63,52060.0
2018-03-08 12:30:00,77.64,77.75,77.45,77.5,44128.0,77.64,77.75,77.45,77.5,44128.0
2018-03-08 13:00:00,77.49,77.5,77.1,77.17,57475.0,77.49,77.5,77.1,77.17,57475.0
2018-03-08 13:30:00,77.19,77.38,77.07,77.36,60802.0,77.19,77.38,77.07,77.36,60802.0
2018-03-08 14:00:00,77.36,77.62,77.22,77.43,71635.0,77.36,77.62,77.22,77.43,71635.0
2018-03-08 14:30:00,77.42,77.74,77.32,77.63,50992.0,77.42,77.74,77.32,77.63,50992.0
2018-03-08 15:00:00,77.65,77.68,77.4,77.5,53157.0,77.65,77.68,77.4,77.5,53157.0
2018-03-08 15:30:00,77.51,77.69,77.33,77.68,133465.0,77.51,77.69,77.33,77.68,133465.0
2018-03-09 09:30:00,76.52,77.67,76.3,77.64,151930.0,76.52,77.67,76.3,77.64,151930.0
2018-03-09 10:00:00,77.64,77.96,77.34,77.45,83937.0,77.64,77.96,77.34,77.45,83937.0
2018-03-09 10:30:00,77.51,77.7,77.32,77.54,70921.0,77.51,77.7,77.32,77.54,70921.0
2018-03-09 11:00:00,77.51,77.75,77.41,77.61,62857.0,77.51,77.75,77.41,77.61,62857.0
2018-03-09 11:30:00,77.63,77.95,77.39,77.63,68418.0,77.63,77.95,77.39,77.63,68418.0
2018-03-09 12:00:00,77.64,77.9,77.42,77.48,55288.0,77.64,77.9,77.42,77.48,55288.0
2018-03-09 12:30:00,77.48,77.5,77.0,77.28,109261.0,77.48,77.5,77.0,77.28,109261.0
2018-03-09 13:00:00,77.3,77.3,76.48,77.14,135392.0,77.3,77.3,76.48,77.14,135392.0
2018-03-09 13:30:00,77.13,77.27,76.93,77.2,48414.0,77.13,77.27,76.93,77.2,48414.0
2018-03-09 14:00:00,77.19,77.26,76.66,76.94,63723.0,77.19,77.26,76.66,76.94,63723.0
2018-03-09 14:30:00,76.91,77.17,76.81,77.16,51247.0,76.91,77.17,76.81,77.16,51247.0
2018-03-09 15:00:00,77.14,77.39,77.06,77.19,75731.0,77.14,77.39,77.06,77.19,75731.0
2018-03-09 15:30:00,77.19,77.47,77.07,77.18,236432.0,77.19,77.47,77.07,77.18,236432.0
2018-03-12 09:30:00,77.48,77.92,76.81,76.92,47919.0,77.48,77.92,76.81,76.92,47919.0
2018-03-12 10:00:00,76.88,77.15,76.55,77.08,70140.0,76.88,77.15,76.55,77.08,70140.0
2018-03-12 10:30:00,77.05,77.51,77.02,77.33,78960.0,77.05,77.51,77.02,77.33,78960.0
2018-03-12 11:00:00,77.35,77.61,77.24,77.46,42792.0,77.35,77.61,77.24,77.46,42792.0
2018-03-12 11:30:00,77.44,77.8,77.44,77.8,30435.0,77.44,77.8,77.44,77.8,30435.0
2018-03-12 12:00:00,77.8,77.93,77.65,77.67,40253.0,77.8,77.93,77.65,77.67,40253.0
2018-03-12 12:30:00,77.7,77.97,77.64,77.79,29338.0,77.7,77.97,77.64,77.79,29338.0
2018-03-12 13:00:00,77.8,77.96,77.72,77.93,26874.0,77.8,77.96,77.72,77.93,26874.0
2018-03-12 13:30:00,77.9,78.07,77.51,77.6,52508.0,77.9,78.07,77.51,77.6,52508.0
2018-03-12 14:00:00,77.6,77.64,77.4,77.5,44985.0,77.6,77.64,77.4,77.5,44985.0
2018-03-12 14:30:00,77.51,77.74,77.46,77.62,68381.0,77.51,77.74,77.46,77.62,68381.0
2018-03-12 15:00:00,77.61,77.71,77.51,77.6,48709.0,77.61,77.71,77.51,77.6,48709.0
2018-03-12 15:30:00,77.57,77.85,77.5,77.64,80744.0,77.57,77.85,77.5,77.64,80744.0
2018-03-13 09:30:00,77.86,77.86,76.69,77.02,73908.0,77.86,77.86,76.69,77.02,73908.0
2018-03-13 10:00:00,76.96,77.46,76.91,77.2,66958.0,76.96,77.46,76.91,77.2,66958.0
2018-03-13 10:30:00,77.21,77.61,77.0,77.52,80624.0,77.21,77.61,77.0,77.52,80624.0
2018-03-13 11:00:00,77.45,77.45,76.78,77.03,90310.0,77.45,77.45,76.78,77.03,90310.0
2018-03-13 11:30:00,77.03,77.32,76.92,77.03,69474.0,77.03,77.32,76.92,77.03,69474.0
2018-03-13 12:00:00,76.99,77.11,76.48,76.62,163587.0,76.99,77.11,76.48,76.62,163587.0
2018-03-13 12:30:00,76.61,76.76,76.55,76.74,78474.0,76.61,76.76,76.55,76.74,78474.0
2018-03-13 13:00:00,76.76,77.21,76.76,77.03,20065.0,76.76,77.21,76.76,77.03,20065.0
2018-03-13 13:30:00,77.05,77.18,76.92,76.97,26381.0,77.05,77.18,76.92,76.97,26381.0
2018-03-13 14:00:00,76.98,77.06,76.61,76.72,39191.0,76.98,77.06,76.61,76.72,39191.0
2018-03-13 14:30:00,76.67,76.8,76.51,76.6,65531.0,76.67,76.8,76.51,76.6,65531.0
2018-03-13 15:00:00,76.6,76.7,76.44,76.54,56869.0,76.6,76.7,76.44,76.54,56869.0
2018-03-13 15:30:00,76.55,76.6,76.24,76.47,127084.0,76.55,76.6,76.24,76.47,127084.0
2018-03-14 09:30:00,76.96,76.96,75.76,76.14,81885.0,76.96,76.96,75.76,76.14,81885.0
2018-03-14 10:00:00,76.14,76.9,76.01,76.84,72273.0,76.14,76.9,76.01,76.84,72273.0
2018-03-14 10:30:00,76.84,77.14,76.71,77.03,73810.0,76.84,77.14,76.71,77.03,73810.0
2018-03-14 11:00:00,77.08,77.67,76.91,77.38,109668.0,77.08,77.67,76.91,77.38,109668.0
2018-03-14 11:30:00,77.37,77.5,77.15,77.28,46485.0,77.37,77.5,77.15,77.28,46485.0
2018-03-14 12:00:00,77.28,77.74,77.17,77.71,40670.0,77.28,77.74,77.17,77.71,40670.0
2018-03-14 12:30:00,77.71,78.11,77.71,77.88,102271.0,77.71,78.11,77.71,77.88,102271.0
2018-03-14 13:00:00,77.88,78.05,77.74,77.85,47318.0,77.88,78.05,77.74,77.85,47318.0
2018-03-14 13:30:00,77.86,78.18,77.65,77.68,57850.0,77.86,78.18,77.65,77.68,57850.0
2018-03-14 14:00:00,77.7,77.87,77.53,77.87,60454.0,77.7,77.87,77.53,77.87,60454.0
2018-03-14 14:30:00,77.83,77.86,77.19,77.33,48132.0,77.83,77.86,77.19,77.33,48132.0
2018-03-14 15:00:00,77.35,77.38,77.12,77.37,47367.0,77.35,77.38,77.12,77.37,47367.0
2018-03-14 15:30:00,77.41,77.51,77.27,77.44,107123.0,77.41,77.51,77.27,77.44,107123.0
2018-03-15 09:30:00,77.5,77.5,76.46,76.7,75216.0,77.5,77.5,76.46,76.7,75216.0
2018-03-15 10:00:00,76.69,77.22,76.69,77.22,58492.0,76.69,77.22,76.69,77.22,58492.0
2018-03-15 10:30:00,77.22,77.39,76.96,77.28,26756.0,77.22,77.39,76.96,77.28,26756.0
2018-03-15 11:00:00,77.34,77.57,77.18,77.53,31853.0,77.34,77.57,77.18,77.53,31853.0
2018-03-15 11:30:00,77.48,77.84,77.44,77.78,42969.0,77.48,77.84,77.44,77.78,42969.0
2018-03-15 12:00:00,77.79,77.82,77.56,77.56,32471.0,77.79,77.82,77.56,77.56,32471.0
2018-03-15 12:30:00,77.6,77.81,77.45,77.79,24426.0,77.6,77.81,77.45,77.79,24426.0
2018-03-15 13:00:00,77.76,77.92,77.54,77.62,29866.0,77.76,77.92,77.54,77.62,29866.0
2018-03-15 13:30:00,77.61,77.68,77.38,77.41,31638.0,77.61,77.68,77.38,77.41,31638.0
2018-03-15 14:00:00,77.42,77.44,76.9,76.9,51262.0,77.42,77.44,76.9,76.9,51262.0
2018-03-15 14:30:00,76.89,77.22,76.69,77.22,33257.0,76.89,77.22,76.69,77.22,33257.0
2018-03-15 15:00:00,77.18,77.28,77.05,77.14,31793.0,77.18,77.28,77.05,77.14,31793.0
2018-03-15 15:30:00,77.15,77.3,77.08,77.14,70217.0,77.15,77.3,77.08,77.14,70217.0
2018-03-16 09:30:00,77.14,77.14,76.36,76.45,32912.0,77.14,77.14,76.36,76.45,32912.0
2018-03-16 10:00:00,76.53,77.01,76.38,76.86,20211.0,76.53,77.01,76.38,76.86,20211.0
2018-03-16 10:30:00,76.86,77.02,76.76,76.88,18457.0,76.86,77.02,76.76,76.88,18457.0
2018-03-16 11:00:00,76.88,76.93,76.51,76.74,38510.0,76.88,76.93,76.51,76.74,38510.0
2018-03-16 11:30:00,76.73,76.98,76.66,76.78,55830.0,76.73,76.98,76.66,76.78,55830.0
2018-03-16 12:00:00,76.75,76.78,76.43,76.43,27128.0,76.75,76.78,76.43,76.43,27128.0
2018-03-16 12:30:00,76.41,76.79,76.31,76.79,26194.0,76.41,76.79,76.31,76.79,26194.0
2018-03-16 13:00:00,76.74,76.95,76.62,76.91,30890.0,76.74,76.95,76.62,76.91,30890.0
2018-03-16 13:30:00,76.91,76.93,76.75,76.83,18591.0,76.91,76.93,76.75,76.83,18591.0
2018-03-16 14:00:00,76.85,77.0,76.84,77.0,26321.0,76.85,77.0,76.84,77.0,26321.0
2018-03-16 14:30:00,77.0,77.21,76.92,77.12,26859.0,77.0,77.21,76.92,77.12,26859.0
2018-03-16 15:00:00,77.11,77.25,76.87,76.92,38242.0,77.11,77.25,76.87,76.92,38242.0
2018-03-16 15:30:00,76.93,76.94,76.55,76.64,162248.0,76.93,76.94,76.55,76.64,162248.0
2018-03-19 09:30:00,76.26,77.52,75.79,77.51,85673.0,76.26,77.52,75.79,77.51,85673.0
2018-03-19 10:00:00,77.55,77.82,77.28,77.42,76221.0,77.55,77.82,77.28,77.42,76221.0
2018-03-19 10:30:00,77.43,77.46,76.54,76.55,38220.0,77.43,77.46,76.54,76.55,38220.0
2018-03-19 11:00:00,76.5,76.76,76.24,76.25,64555.0,76.5,76.76,76.24,76.25,64555.0
2018-03-19 11:30:00,76.27,76.27,75.1,75.26,101780.0,76.27,76.27,75.1,75.26,101780.0
2018-03-19 12:00:00,75.21,75.85,75.16,75.74,100782.0,75.21,75.85,75.16,75.74,100782.0
2018-03-19 12:30:00,75.76,75.77,75.29,75.63,66674.0,75.76,75.77,75.29,75.63,66674.0
2018-03-19 13:00:00,75.59,75.68,75.42,75.62,20290.0,75.59,75.68,75.42,75.62,20290.0
2018-03-19 13:30:00,75.63,75.95,75.58,75.86,27030.0,75.63,75.95,75.58,75.86,27030.0
2018-03-19 14:00:00,75.89,76.16,75.89,76.07,18421.0,75.89,76.16,75.89,76.07,18421.0
2018-03-19 14:30:00,75.95,76.01,75.62,75.93,29037.0,75.95,76.01,75.62,75.93,29037.0
2018-03-19 15:00:00,75.94,76.25,75.81,76.0,25276.0,75.94,76.25,75.81,76.0,25276.0
2018-03-19 15:30:00,76.0,76.4,75.93,76.32,139629.0,76.0,76.4,75.93,76.32,139629.0
2018-03-20 09:30:00,76.37,76.55,75.77,76.19,92293.0,76.37,76.55,75.77,76.19,92293.0
2018-03-20 10:00:00,76.21,76.91,76.21,76.64,78775.0,76.21,76.91,76.21,76.64,78775.0
2018-03-20 10:30:00,76.67,76.77,76.08,76.3,32249.0,76.67,76.77,76.08,76.3,32249.0
2018-03-20 11:00:00,76.31,76.48,76.05,76.12,14620.0,76.31,76.48,76.05,76.12,14620.0
2018-03-20 11:30:00,76.13,76.19,75.82,76.05,27329.0,76.13,76.19,75.82,76.05,27329.0
2018-03-20 12:00:00,76.13,76.75,75.99,76.65,36129.0,76.13,76.75,75.99,76.65,36129.0
2018-03-20 12:30:00,76.65,76.9,76.63,76.85,46032.0,76.65,76.9,76.63,76.85,46032.0
2018-03-20 13:00:00,76.85,76.94,76.77,76.86,21575.0,76.85,76.94,76.77,76.86,21575.0
2018-03-20 13:30:00,76.83,76.88,76.67,76.75,29632.0,76.83,76.88,76.67,76.75,29632.0
2018-03-20 14:00:00,76.78,77.18,76.75,77.16,59707.0,76.78,77.18,76.75,77.16,59707.0
2018-03-20 14:30:00,77.16,77.54,77.15,77.4,43003.0,77.16,77.54,77.15,77.4,43003.0
2018-03-20 15:00:00,77.43,77.46,77.2,77.22,23967.0,77.43,77.46,77.2,77.22,23967.0
2018-03-20 15:30:00,77.22,77.66,77.18,77.29,144087.0,77.22,77.66,77.18,77.29,144087.0
2018-03-21 09:30:00,76.97,77.05,76.18,76.88,83084.0,76.97,77.05,76.18,76.88,83084.0
2018-03-21 10:00:00,76.92,77.1,76.63,76.67,36985.0,76.92,77.1,76.63,76.67,36985.0
2018-03-21 10:30:00,76.61,76.98,76.46,76.65,44403.0,76.61,76.98,76.46,76.65,44403.0
2018-03-21 11:00:00,76.68,76.97,76.62,76.62,49739.0,76.68,76.97,76.62,76.62,49739.0
2018-03-21 11:30:00,76.66,76.87,76.58,76.72,34415.0,76.66,76.87,76.58,76.72,34415.0
2018-03-21 12:00:00,76.72,76.73,76.55,76.6,26913.0,76.72,76.73,76.55,76.6,26913.0
2018-03-21 12:30:00,76.63,76.69,76.44,76.58,22327.0,76.63,76.69,76.44,76.58,22327.0
2018-03-21 13:00:00,76.61,76.67,76.47,76.47,21475.0,76.61,76.67,76.47,76.47,21475.0
2018-03-21 13:30:00,76.47,76.56,76.38,76.39,19016.0,76.47,76.56,76.38,76.39,19016.0
2018-03-21 14:00:00,76.39,76.63,76.13,76.22,42954.0,76.39,76.63,76.13,76.22,42954.0
2018-03-21 14:30:00,76.24,76.37,75.87,76.25,40922.0,76.24,76.37,75.87,76.25,40922.0
2018-03-21 15:00:00,76.3,76.7,76.3,76.48,45915.0,76.3,76.7,76.3,76.48,45915.0
2018-03-21 15:30:00,76.46,76.61,76.34,76.34,106548.0,76.46,76.61,76.34,76.34,106548.0
2018-03-22 09:30:00,75.47,76.52,75.19,76.52,63687.0,75.47,76.52,75.19,76.52,63687.0
2018-03-22 10:00:00,76.6,76.79,76.2,76.38,55297.0,76.6,76.79,76.2,76.38,55297.0
2018-03-22 10:30:00,76.35,76.52,75.69,75.82,27237.0,76.35,76.52,75.69,75.82,27237.0
2018-03-22 11:00:00,75.89,76.25,75.67,75.82,47509.0,75.89,76.25,75.67,75.82,47509.0
2018-03-22 11:30:00,75.79,75.85,75.14,75.73,65481.0,75.79,75.85,75.14,75.73,65481.0
2018-03-22 12:00:00,75.77,76.01,75.54,75.91,49113.0,75.77,76.01,75.54,75.91,49113.0
2018-03-22 12:30:00,75.92,76.04,75.8,75.97,26147.0,75.92,76.04,75.8,75.97,26147.0
2018-03-22 13:00:00,75.91,76.29,75.65,76.23,26783.0,75.91,76.29,75.65,76.23,26783.0
2018-03-22 13:30:00,76.28,76.38,76.11,76.2,28172.0,76.28,76.38,76.11,76.2,28172.0
2018-03-22 14:00:00,76.21,76.28,75.88,76.0,42557.0,76.21,76.28,75.88,76.0,42557.0
2018-03-22 14:30:00,76.0,76.29,76.0,76.15,53058.0,76.0,76.29,76.0,76.15,53058.0
2018-03-22 15:00:00,76.14,76.31,75.63,75.66,39581.0,76.14,76.31,75.63,75.66,39581.0
2018-03-22 15:30:00,75.68,75.7,75.07,75.08,141506.0,75.68,75.7,75.07,75.08,141506.0
2018-03-23 09:30:00,75.28,76.62,74.56,75.68,99762.0,75.28,76.62,74.56,75.68,99762.0
2018-03-23 10:00:00,75.59,75.97,74.66,75.81,124958.0,75.59,75.97,74.66,75.81,124958.0
2018-03-23 10:30:00,75.88,76.16,75.65,75.98,50393.0,75.88,76.16,75.65,75.98,50393.0
2018-03-23 11:00:00,76.01,76.06,75.34,75.62,60340.0,76.01,76.06,75.34,75.62,60340.0
2018-03-23 11:30:00,75.58,76.05,75.46,75.52,49001.0,75.58,76.05,75.46,75.52,49001.0
2018-03-23 12:00:00,75.42,75.61,74.9,75.61,43149.0,75.42,75.61,74.9,75.61,43149.0
2018-03-23 12:30:00,75.6,75.68,75.3,75.36,28196.0,75.6,75.68,75.3,75.36,28196.0
2018-03-23 13:00:00,75.36,75.54,75.18,75.43,52028.0,75.36,75.54,75.18,75.43,52028.0
2018-03-23 13:30:00,75.48,75.73,75.24,75.62,41675.0,75.48,75.73,75.24,75.62,41675.0
2018-03-23 14:00:00,75.61,75.61,75.19,75.3,19438.0,75.61,75.61,75.19,75.3,19438.0
2018-03-23 14:30:00,75.24,75.38,74.75,74.75,38244.0,75.24,75.38,74.75,74.75,38244.0
2018-03-23 15:00:00,74.82,75.03,74.21,74.41,78640.0,74.82,75.03,74.21,74.41,78640.0
2018-03-23 15:30:00,74.38,74.56,74.23,74.32,161046.0,74.38,74.56,74.23,74.32,161046.0
2018-03-26 09:30:00,75.78,75.99,75.01,75.35,59480.0,75.78,75.99,75.01,75.35,59480.0
2018-03-26 10:00:00,75.38,75.76,75.08,75.21,29728.0,75.38,75.76,75.08,75.21,29728.0
2018-03-26 10:30:00,75.21,75.34,74.78,74.92,31412.0,75.21,75.34,74.78,74.92,31412.0
2018-03-26 11:00:00,74.88,75.01,74.52,74.75,31881.0,74.88,75.01,74.52,74.75,31881.0
2018-03-26 11:30:00,74.78,75.08,74.74,75.01,28695.0,74.78,75.08,74.74,75.01,28695.0
2018-03-26 12:00:00,74.95,75.08,74.8,75.03,43167.0,74.95,75.08,74.8,75.03,43167.0
2018-03-26 12:30:00,75.04,75.16,74.98,75.04,61602.0,75.04,75.16,74.98,75.04,61602.0
2018-03-26 13:00:00,75.02,75.33,75.02,75.04,41077.0,75.02,75.33,75.02,75.04,41077.0
2018-03-26 13:30:00,75.07,75.3,75.03,75.2,34341.0,75.07,75.3,75.03,75.2,34341.0
2018-03-26 14:00:00,75.19,75.68,75.17,75.48,94679.0,75.19,75.68,75.17,75.48,94679.0
2018-03-26 14:30:00,75.5,75.53,75.3,75.34,102898.0,75.5,75.53,75.3,75.34,102898.0
2018-03-26 15:00:00,75.37,75.53,75.35,75.46,63236.0,75.37,75.53,75.35,75.46,63236.0
2018-03-26 15:30:00,75.45,75.65,75.35,75.59,196422.0,75.45,75.65,75.35,75.59,196422.0
2018-03-27 09:30:00,76.22,76.35,74.8,75.34,46453.0,76.22,76.35,74.8,75.34,46453.0
2018-03-27 10:00:00,75.34,75.36,74.62,74.7,55960.0,75.34,75.36,74.62,74.7,55960.0
2018-03-27 10:30:00,74.68,75.08,74.64,74.74,23411.0,74.68,75.08,74.64,74.74,23411.0
2018-03-27 11:00:00,74.69,74.92,74.5,74.59,30284.0,74.69,74.92,74.5,74.59,30284.0
2018-03-27 11:30:00,74.63,75.65,74.63,75.18,47609.0,74.63,75.65,74.63,75.18,47609.0
2018-03-27 12:00:00,75.17,75.35,74.91,74.91,48952.0,75.17,75.35,74.91,74.91,48952.0
2018-03-27 12:30:00,74.85,74.92,74.62,74.73,22826.0,74.85,74.92,74.62,74.73,22826.0
2018-03-27 13:00:00,74.75,74.91,74.51,74.54,11430.0,74.75,74.91,74.51,74.54,11430.0
2018-03-27 13:30:00,74.53,74.65,73.9,74.09,34465.0,74.53,74.65,73.9,74.09,34465.0
2018-03-27 14:00:00,74.08,74.3,73.58,73.77,80998.0,74.08,74.3,73.58,73.77,80998.0
2018-03-27 14:30:00,73.71,74.24,73.66,73.77,55558.0,73.71,74.24,73.66,73.77,55558.0
2018-03-27 15:00:00,73.73,73.77,72.84,72.9,82069.0,73.73,73.77,72.84,72.9,82069.0
2018-03-27 15:30:00,72.89,72.89,72.28,72.82,217748.0,72.89,72.89,72.28,72.82,217748.0
2018-03-28 09:30:00,72.87,73.0,71.41,72.88,92067.0,72.87,73.0,71.41,72.88,92067.0
2018-03-28 10:00:00,72.92,73.11,71.74,72.09,71568.0,72.92,73.11,71.74,72.09,71568.0
2018-03-28 10:30:00,72.08,72.4,71.04,71.45,77124.0,72.08,72.4,71.04,71.45,77124.0
2018-03-28 11:00:00,71.51,71.79,71.03,71.03,73865.0,71.51,71.79,71.03,71.03,73865.0
2018-03-28 11:30:00,71.14,71.75,70.95,71.36,84419.0,71.14,71.75,70.95,71.36,84419.0
2018-03-28 12:00:00,71.34,72.11,71.24,71.54,54568.0,71.34,72.11,71.24,71.54,54568.0
2018-03-28 12:30:00,71.54,71.85,71.19,71.22,39598.0,71.54,71.85,71.19,71.22,39598.0
2018-03-28 13:00:00,71.19,71.79,71.13,71.65,38448.0,71.19,71.79,71.13,71.65,38448.0
2018-03-28 13:30:00,71.67,71.92,71.57,71.58,90448.0,71.67,71.92,71.57,71.58,90448.0
2018-03-28 14:00:00,71.61,71.7,71.25,71.4,51531.0,71.61,71.7,71.25,71.4,51531.0
2018-03-28 14:30:00,71.36,71.84,71.21,71.33,40080.0,71.36,71.84,71.21,71.33,40080.0
2018-03-28 15:00:00,71.28,71.58,70.96,71.4,95403.0,71.28,71.58,70.96,71.4,95403.0
2018-03-28 15:30:00,71.38,71.74,71.31,71.47,211305.0,71.38,71.74,71.31,71.47,211305.0
2018-03-29 09:30:00,71.64,72.0,71.04,71.19,79720.0,71.64,72.0,71.04,71.19,79720.0
2018-03-29 10:00:00,71.2,71.75,71.2,71.71,22583.0,71.2,71.75,71.2,71.71,22583.0
2018-03-29 10:30:00,71.73,72.54,71.73,72.5,29407.0,71.73,72.54,71.73,72.5,29407.0
2018-03-29 11:00:00,72.52,72.66,71.99,72.47,31575.0,72.52,72.66,71.99,72.47,31575.0
2018-03-29 11:30:00,72.37,72.65,72.21,72.36,27279.0,72.37,72.65,72.21,72.36,27279.0
2018-03-29 12:00:00,72.3,72.72,72.07,72.72,46181.0,72.3,72.72,72.07,72.72,46181.0
2018-03-29 12:30:00,72.69,72.92,72.47,72.78,19275.0,72.69,72.92,72.47,72.78,19275.0
2018-03-29 13:00:00,72.83,72.92,72.6,72.84,41700.0,72.83,72.92,72.6,72.84,41700.0
2018-03-29 13:30:00,72.88,73.49,72.79,73.36,33076.0,72.88,73.49,72.79,73.36,33076.0
2018-03-29 14:00:00,73.32,73.7,73.17,73.6,97544.0,73.32,73.7,73.17,73.6,97544.0
2018-03-29 14:30:00,73.63,74.08,73.58,73.76,85381.0,73.63,74.08,73.58,73.76,85381.0
2018-03-29 15:00:00,73.75,73.85,73.17,73.29,34963.0,73.75,73.85,73.17,73.29,34963.0
2018-03-29 15:30:00,73.3,73.32,72.97,73.01,139989.0,73.3,73.32,72.97,73.01,139989.0
2018-04-02 09:30:00,72.69,72.72,72.02,72.18,76643.0,72.69,72.72,72.02,72.18,76643.0
2018-04-02 10:00:00,72.18,72.18,71.73,71.73,42299.0,72.18,72.18,71.73,71.73,42299.0
2018-04-02 10:30:00,71.64,72.05,71.55,71.94,45293.0,71.64,72.05,71.55,71.94,45293.0
2018-04-02 11:00:00,71.94,72.05,71.59,71.81,82612.0,71.94,72.05,71.59,71.81,82612.0
2018-04-02 11:30:00,71.87,71.87,71.0,71.42,71244.0,71.87,71.87,71.0,71.42,71244.0
2018-04-02 12:00:00,71.37,71.51,71.21,71.37,37744.0,71.37,71.51,71.21,71.37,37744.0
2018-04-02 12:30:00,71.36,71.94,71.35,71.88,33826.0,71.36,71.94,71.35,71.88,33826.0
2018-04-02 13:00:00,71.9,72.02,71.38,71.41,33175.0,71.9,72.02,71.38,71.41,33175.0
2018-04-02 13:30:00,71.41,71.6,71.21,71.24,38098.0,71.41,71.6,71.21,71.24,38098.0
2018-04-02 14:00:00,71.2,71.2,70.74,70.83,59817.0,71.2,71.2,70.74,70.83,59817.0
2018-04-02 14:30:00,70.81,71.21,70.72,71.12,49728.0,70.81,71.21,70.72,71.12,49728.0
2018-04-02 15:00:00,71.17,71.62,71.11,71.29,57616.0,71.17,71.62,71.11,71.29,57616.0
2018-04-02 15:30:00,71.28,71.69,71.13,71.45,154394.0,71.28,71.69,71.13,71.45,154394.0
2018-04-03 09:30:00,72.37,73.47,71.9,71.9,110651.0,72.37,73.47,71.9,71.9,110651.0
2018-04-03 10:00:00,71.97,71.97,70.95,71.33,50512.0,71.97,71.97,70.95,71.33,50512.0
2018-04-03 10:30:00,71.42,72.44,71.37,72.28,135414.0,71.42,72.44,71.37,72.28,135414.0
2018-04-03 11:00:00,72.28,72.98,72.28,72.89,95312.0,72.28,72.98,72.28,72.89,95312.0
2018-04-03 11:30:00,72.91,73.1,71.35,71.35,122819.0,72.91,73.1,71.35,71.35,122819.0
2018-04-03 12:00:00,71.36,71.88,71.15,71.2,93002.0,71.36,71.88,71.15,71.2,93002.0
2018-04-03 12:30:00,71.19,71.93,71.19,71.78,48111.0,71.19,71.93,71.19,71.78,48111.0
2018-04-03 13:00:00,71.75,71.83,71.53,71.63,74858.0,71.75,71.83,71.53,71.63,74858.0
2018-04-03 13:30:00,71.73,72.04,71.57,71.97,52800.0,71.73,72.04,71.57,71.97,52800.0
2018-04-03 14:00:00,71.95,72.02,71.61,71.77,69441.0,71.95,72.02,71.61,71.77,69441.0
2018-04-03 14:30:00,71.78,72.26,71.37,72.25,80157.0,71.78,72.26,71.37,72.25,80157.0
2018-04-03 15:00:00,72.22,72.52,72.13,72.16,95290.0,72.22,72.52,72.13,72.16,95290.0
2018-04-03 15:30:00,72.17,72.22,71.9,72.0,286164.0,72.17,72.22,71.9,72.0,286164.0
2018-04-04 09:30:00,70.59,71.57,70.5,71.56,130342.0,70.59,71.57,70.5,71.56,130342.0
2018-04-04 10:00:00,71.44,71.44,70.73,70.83,43151.0,71.44,71.44,70.73,70.83,43151.0
2018-04-04 10:30:00,70.85,71.61,70.7,71.59,36602.0,70.85,71.61,70.7,71.59,36602.0
2018-04-04 11:00:00,71.53,71.75,71.09,71.55,35938.0,71.53,71.75,71.09,71.55,35938.0
2018-04-04 11:30:00,71.55,71.86,71.45,71.62,49757.0,71.55,71.86,71.45,71.62,49757.0
2018-04-04 12:00:00,71.62,71.78,71.3,71.63,39034.0,71.62,71.78,71.3,71.63,39034.0
2018-04-04 12:30:00,71.73,72.04,71.66,71.72,25628.0,71.73,72.04,71.66,71.72,25628.0
2018-04-04 13:00:00,71.68,71.76,71.29,71.48,36457.0,71.68,71.76,71.29,71.48,36457.0
2018-04-04 13:30:00,71.54,71.89,71.46,71.69,39235.0,71.54,71.89,71.46,71.69,39235.0
2018-04-04 14:00:00,71.79,72.46,71.75,72.46,22175.0,71.79,72.46,71.75,72.46,22175.0
2018-04-04 14:30:00,72.47,72.69,72.24,72.69,34222.0,72.47,72.69,72.24,72.69,34222.0
2018-04-04 15:00:00,72.66,72.72,72.15,72.6,67375.0,72.66,72.72,72.15,72.6,67375.0
2018-04-04 15:30:00,72.62,72.91,72.54,72.79,149646.0,72.62,72.91,72.54,72.79,149646.0
2018-04-05 09:30:00,73.54,73.65,72.71,73.13,55434.0,73.54,73.65,72.71,73.13,55434.0
2018-04-05 10:00:00,73.13,73.13,72.19,72.47,30561.0,73.13,73.13,72.19,72.47,30561.0
2018-04-05 10:30:00,72.5,73.22,72.47,73.04,38596.0,72.5,73.22,72.47,73.04,38596.0
2018-04-05 11:00:00,73.09,73.44,73.04,73.16,28053.0,73.09,73.44,73.04,73.16,28053.0
2018-04-05 11:30:00,73.16,73.89,73.15,73.8,40392.0,73.16,73.89,73.15,73.8,40392.0
2018-04-05 12:00:00,73.8,73.81,73.07,73.3,25747.0,73.8,73.81,73.07,73.3,25747.0
2018-04-05 12:30:00,73.34,73.46,73.09,73.18,35521.0,73.34,73.46,73.09,73.18,35521.0
2018-04-05 13:00:00,73.22,73.34,72.9,73.0,16461.0,73.22,73.34,72.9,73.0,16461.0
2018-04-05 13:30:00,72.97,73.1,72.62,72.71,21127.0,72.97,73.1,72.62,72.71,21127.0
2018-04-05 14:00:00,72.78,72.98,72.69,72.91,19560.0,72.78,72.98,72.69,72.91,19560.0
2018-04-05 14:30:00,72.92,73.02,72.72,72.85,32971.0,72.92,73.02,72.72,72.85,32971.0
2018-04-05 15:00:00,72.86,73.11,72.75,72.83,33319.0,72.86,73.11,72.75,72.83,33319.0
2018-04-05 15:30:00,72.83,73.08,72.67,72.81,125190.0,72.83,73.08,72.67,72.81,125190.0
2018-04-06 09:30:00,72.2,72.85,72.05,72.25,14227.0,72.2,72.85,72.05,72.25,14227.0
2018-04-06 10:00:00,72.13,72.56,71.83,72.31,39454.0,72.13,72.56,71.83,72.31,39454.0
2018-04-06 10:30:00,72.21,72.39,71.88,72.13,54992.0,72.21,72.39,71.88,72.13,54992.0
2018-04-06 11:00:00,72.08,72.45,71.95,72.13,14538.0,72.08,72.45,71.95,72.13,14538.0
2018-04-06 11:30:00,72.18,72.48,72.11,72.47,16120.0,72.18,72.48,72.11,72.47,16120.0
2018-04-06 12:00:00,72.44,72.49,72.13,72.15,13130.0,72.44,72.49,72.13,72.15,13130.0
2018-04-06 12:30:00,72.16,72.49,72.1,72.48,13010.0,72.16,72.49,72.1,72.48,13010.0
2018-04-06 13:00:00,72.39,72.39,72.03,72.13,9505.0,72.39,72.39,72.03,72.13,9505.0
2018-04-06 13:30:00,72.12,72.16,71.5,71.5,13319.0,72.12,72.16,71.5,71.5,13319.0
2018-04-06 14:00:00,71.45,71.52,70.92,71.08,46992.0,71.45,71.52,70.92,71.08,46992.0
2018-04-06 14:30:00,71.04,71.19,70.53,70.6,59477.0,71.04,71.19,70.53,70.6,59477.0
2018-04-06 15:00:00,70.66,71.01,70.4,70.79,33436.0,70.66,71.01,70.4,70.79,33436.0
2018-04-06 15:30:00,70.74,71.07,70.7,70.91,83741.0,70.74,71.07,70.7,70.91,83741.0
2018-04-09 09:30:00,71.44,71.48,71.03,71.39,25902.0,71.44,71.48,71.03,71.39,25902.0
2018-04-09 10:00:00,71.34,71.56,71.19,71.25,24386.0,71.34,71.56,71.19,71.25,24386.0
2018-04-09 10:30:00,71.22,71.47,71.22,71.34,45725.0,71.22,71.47,71.22,71.34,45725.0
2018-04-09 11:00:00,71.36,71.39,71.09,71.29,28684.0,71.36,71.39,71.09,71.29,28684.0
2018-04-09 11:30:00,71.34,71.62,71.33,71.53,79173.0,71.34,71.62,71.33,71.53,79173.0
2018-04-09 12:00:00,71.52,71.93,71.4,71.52,38720.0,71.52,71.93,71.4,71.52,38720.0
2018-04-09 12:30:00,71.56,71.6,71.34,71.41,58333.0,71.56,71.6,71.34,71.41,58333.0
2018-04-09 13:00:00,71.44,71.5,71.29,71.33,75267.0,71.44,71.5,71.29,71.33,75267.0
2018-04-09 13:30:00,71.37,71.5,71.3,71.44,61177.0,71.37,71.5,71.3,71.44,61177.0
2018-04-09 14:00:00,71.44,71.67,71.28,71.46,53267.0,71.44,71.67,71.28,71.46,53267.0
2018-04-09 14:30:00,71.46,71.54,71.13,71.3,31549.0,71.46,71.54,71.13,71.3,31549.0
2018-04-09 15:00:00,71.32,71.35,70.85,70.88,45881.0,71.32,71.35,70.85,70.88,45881.0
2018-04-09 15:30:00,70.89,70.96,70.41,70.54,113783.0,70.89,70.96,70.41,70.54,113783.0
2018-04-10 09:30:00,71.61,71.62,70.64,70.83,65038.0,71.61,71.62,70.64,70.83,65038.0
2018-04-10 10:00:00,70.86,71.39,70.82,71.36,81282.0,70.86,71.39,70.82,71.36,81282.0
2018-04-10 10:30:00,71.44,71.93,71.4,71.51,64393.0,71.44,71.93,71.4,71.51,64393.0
2018-04-10 11:00:00,71.5,71.69,71.41,71.42,27665.0,71.5,71.69,71.41,71.42,27665.0
2018-04-10 11:30:00,71.49,71.66,71.26,71.36,23424.0,71.49,71.66,71.26,71.36,23424.0
2018-04-10 12:00:00,71.39,71.6,71.32,71.45,81288.0,71.39,71.6,71.32,71.45,81288.0
2018-04-10 12:30:00,71.48,71.77,71.47,71.75,27674.0,71.48,71.77,71.47,71.75,27674.0
2018-04-10 13:00:00,71.77,72.03,71.69,72.03,30370.0,71.77,72.03,71.69,72.03,30370.0
2018-04-10 13:30:00,72.02,72.1,71.79,71.97,34387.0,72.02,72.1,71.79,71.97,34387.0
2018-04-10 14:00:00,71.99,72.02,71.85,71.89,20985.0,71.99,72.02,71.85,71.89,20985.0
2018-04-10 14:30:00,71.91,72.07,71.7,72.05,28444.0,71.91,72.07,71.7,72.05,28444.0
2018-04-10 15:00:00,72.09,72.35,71.93,72.26,64254.0,72.09,72.35,71.93,72.26,64254.0
2018-04-10 15:30:00,72.21,72.24,71.68,71.87,166982.0,72.21,72.24,71.68,71.87,166982.0
2018-04-11 09:30:00,71.71,72.44,71.6,72.06,91402.0,71.71,72.44,71.6,72.06,91402.0
2018-04-11 10:00:00,72.12,72.3,71.97,72.27,52559.0,72.12,72.3,71.97,72.27,52559.0
2018-04-11 10:30:00,72.25,72.91,72.17,72.2,114983.0,72.25,72.91,72.17,72.2,114983.0
2018-04-11 11:00:00,72.21,72.73,72.15,72.55,21227.0,72.21,72.73,72.15,72.55,21227.0
2018-04-11 11:30:00,72.57,73.36,72.41,73.09,37091.0,72.57,73.36,72.41,73.09,37091.0
2018-04-11 12:00:00,73.13,73.15,72.72,73.02,31893.0,73.13,73.15,72.72,73.02,31893.0
2018-04-11 12:30:00,73.03,73.04,72.55,72.67,24605.0,73.03,73.04,72.55,72.67,24605.0
2018-04-11 13:00:00,72.71,72.83,72.57,72.61,14107.0,72.71,72.83,72.57,72.61,14107.0
2018-04-11 13:30:00,72.57,72.82,72.39,72.82,15295.0,72.57,72.82,72.39,72.82,15295.0
2018-04-11 14:00:00,72.84,72.86,72.31,72.39,18155.0,72.84,72.86,72.31,72.39,18155.0
2018-04-11 14:30:00,72.4,72.52,72.24,72.5,21217.0,72.4,72.52,72.24,72.5,21217.0
2018-04-11 15:00:00,72.46,72.57,71.97,72.09,62674.0,72.46,72.57,71.97,72.09,62674.0
2018-04-11 15:30:00,72.1,72.52,72.1,72.26,59322.0,72.1,72.52,72.1,72.26,59322.0
2018-04-12 09:30:00,72.75,73.19,72.34,73.07,24585.0,72.75,73.19,72.34,73.07,24585.0
2018-04-12 10:00:00,73.03,73.23,72.74,72.93,28257.0,73.03,73.23,72.74,72.93,28257.0
2018-04-12 10:30:00,72.97,73.54,72.96,73.5,89411.0,72.97,73.54,72.96,73.5,89411.0
2018-04-12 11:00:00,73.48,73.86,73.38,73.81,53751.0,73.48,73.86,73.38,73.81,53751.0
2018-04-12 11:30:00,73.84,73.85,73.44,73.55,53040.0,73.84,73.85,73.44,73.55,53040.0
2018-04-12 12:00:00,73.54,73.6,73.3,73.33,31266.0,73.54,73.6,73.3,73.33,31266.0
2018-04-12 12:30:00,73.3,73.51,73.23,73.32,26506.0,73.3,73.51,73.23,73.32,26506.0
2018-04-12 13:00:00,73.34,73.38,72.97,73.07,29564.0,73.34,73.38,72.97,73.07,29564.0
2018-04-12 13:30:00,73.0,73.31,72.95,72.97,45052.0,73.0,73.31,72.95,72.97,45052.0
2018-04-12 14:00:00,72.98,73.15,72.95,73.05,39993.0,72.98,73.15,72.95,73.05,39993.0
2018-04-12 14:30:00,73.05,73.3,73.02,73.28,35763.0,73.05,73.3,73.02,73.28,35763.0
2018-04-12 15:00:00,73.31,73.49,73.2,73.4,39626.0,73.31,73.49,73.2,73.4,39626.0
2018-04-12 15:30:00,73.43,73.47,73.27,73.34,185484.0,73.43,73.47,73.27,73.34,185484.0
2018-04-13 09:30:00,73.89,73.99,72.53,72.71,45059.0,73.89,73.99,72.53,72.71,45059.0
2018-04-13 10:00:00,72.75,72.96,72.15,72.34,44129.0,72.75,72.96,72.15,72.34,44129.0
2018-04-13 10:30:00,72.32,72.51,71.95,71.95,22735.0,72.32,72.51,71.95,71.95,22735.0
2018-04-13 11:00:00,71.95,72.3,71.83,72.15,22816.0,71.95,72.3,71.83,72.15,22816.0
2018-04-13 11:30:00,72.07,72.2,71.91,72.02,19172.0,72.07,72.2,71.91,72.02,19172.0
2018-04-13 12:00:00,72.06,72.33,72.05,72.16,22851.0,72.06,72.33,72.05,72.16,22851.0
2018-04-13 12:30:00,72.19,72.25,72.0,72.23,22731.0,72.19,72.25,72.0,72.23,22731.0
2018-04-13 13:00:00,72.22,72.6,72.22,72.49,14306.0,72.22,72.6,72.22,72.49,14306.0
2018-04-13 13:30:00,72.48,72.52,72.27,72.32,27149.0,72.48,72.52,72.27,72.32,27149.0
2018-04-13 14:00:00,72.33,72.49,72.28,72.44,28946.0,72.33,72.49,72.28,72.44,28946.0
2018-04-13 14:30:00,72.42,72.57,72.13,72.21,30231.0,72.42,72.57,72.13,72.21,30231.0
2018-04-13 15:00:00,72.19,72.21,71.73,71.77,64165.0,72.19,72.21,71.73,71.77,64165.0
2018-04-13 15:30:00,71.73,72.14,71.67,72.05,127140.0,71.73,72.14,71.67,72.05,127140.0
2018-04-16 09:30:00,72.59,72.81,72.06,72.21,33798.0,72.59,72.81,72.06,72.21,33798.0
2018-04-16 10:00:00,72.22,72.77,72.21,72.46,31002.0,72.22,72.77,72.21,72.46,31002.0
2018-04-16 10:30:00,72.46,72.49,71.72,71.85,74798.0,72.46,72.49,71.72,71.85,74798.0
2018-04-16 11:00:00,71.89,72.05,71.51,71.84,39350.0,71.89,72.05,71.51,71.84,39350.0
2018-04-16 11:30:00,71.86,72.33,71.79,72.0,79102.0,71.86,72.33,71.79,72.0,79102.0
2018-04-16 12:00:00,72.03,72.52,71.99,72.5,48412.0,72.03,72.52,71.99,72.5,48412.0
2018-04-16 12:30:00,72.51,72.66,72.33,72.48,16940.0,72.51,72.66,72.33,72.48,16940.0
2018-04-16 13:00:00,72.48,72.66,72.3,72.32,27310.0,72.48,72.66,72.3,72.32,27310.0
2018-04-16 13:30:00,72.37,72.4,72.06,72.19,14554.0,72.37,72.4,72.06,72.19,14554.0
2018-04-16 14:00:00,72.19,72.21,71.94,72.04,20993.0,72.19,72.21,71.94,72.04,20993.0
2018-04-16 14:30:00,72.07,72.23,71.92,71.94,25158.0,72.07,72.23,71.92,71.94,25158.0
2018-04-16 15:00:00,71.95,72.06,71.8,71.94,47333.0,71.95,72.06,71.8,71.94,47333.0
2018-04-16 15:30:00,71.95,72.09,71.79,71.87,106746.0,71.95,72.09,71.79,71.87,106746.0
2018-04-17 09:30:00,72.46,73.44,72.35,73.4,71190.0,72.46,73.44,72.35,73.4,71190.0
2018-04-17 10:00:00,73.42,73.72,73.31,73.57,65735.0,73.42,73.72,73.31,73.57,65735.0
2018-04-17 10:30:00,73.61,73.83,73.37,73.63,117099.0,73.61,73.83,73.37,73.63,117099.0
2018-04-17 11:00:00,73.66,73.79,73.56,73.62,59872.0,73.66,73.79,73.56,73.62,59872.0
2018-04-17 11:30:00,73.62,73.7,73.47,73.65,86287.0,73.62,73.7,73.47,73.65,86287.0
2018-04-17 12:00:00,73.65,74.02,73.64,73.98,73916.0,73.65,74.02,73.64,73.98,73916.0
2018-04-17 12:30:00,74.0,74.02,73.55,73.8,53341.0,74.0,74.02,73.55,73.8,53341.0
2018-04-17 13:00:00,73.8,73.82,73.3,73.6,30395.0,73.8,73.82,73.3,73.6,30395.0
2018-04-17 13:30:00,73.62,73.64,73.47,73.63,38408.0,73.62,73.64,73.47,73.63,38408.0
2018-04-17 14:00:00,73.6,73.64,73.44,73.56,44269.0,73.6,73.64,73.44,73.56,44269.0
2018-04-17 14:30:00,73.58,74.37,73.56,74.34,100499.0,73.58,74.37,73.56,74.34,100499.0
2018-04-17 15:00:00,74.33,74.53,74.27,74.32,122788.0,74.33,74.53,74.27,74.32,122788.0
2018-04-17 15:30:00,74.29,74.58,74.25,74.41,95610.0,74.29,74.58,74.25,74.41,95610.0
2018-04-18 09:30:00,74.69,74.99,73.99,73.99,104229.0,74.69,74.99,73.99,73.99,104229.0
2018-04-18 10:00:00,73.99,74.49,73.94,74.48,60987.0,73.99,74.49,73.94,74.48,60987.0
2018-04-18 10:30:00,74.49,74.81,74.44,74.69,55156.0,74.49,74.81,74.44,74.69,55156.0
2018-04-18 11:00:00,74.75,75.0,74.68,74.84,41848.0,74.75,75.0,74.68,74.84,41848.0
2018-04-18 11:30:00,74.84,74.9,74.6,74.66,43182.0,74.84,74.9,74.6,74.66,43182.0
2018-04-18 12:00:00,74.67,75.57,74.67,75.48,72833.0,74.67,75.57,74.67,75.48,72833.0
2018-04-18 12:30:00,75.51,75.51,75.03,75.18,28221.0,75.51,75.51,75.03,75.18,28221.0
2018-04-18 13:00:00,75.19,75.24,74.86,74.87,21908.0,75.19,75.24,74.86,74.87,21908.0
2018-04-18 13:30:00,74.93,75.09,74.7,74.7,30907.0,74.93,75.09,74.7,74.7,30907.0
2018-04-18 14:00:00,74.68,75.13,74.68,75.09,24017.0,74.68,75.13,74.68,75.09,24017.0
2018-04-18 14:30:00,75.05,75.34,75.05,75.13,30204.0,75.05,75.34,75.05,75.13,30204.0
2018-04-18 15:00:00,75.09,75.14,74.89,74.9,26777.0,75.09,75.14,74.89,74.9,26777.0
2018-04-18 15:30:00,74.9,74.99,74.82,74.87,98516.0,74.9,74.99,74.82,74.87,98516.0
2018-04-19 09:30:00,74.52,75.11,74.13,74.23,58523.0,74.52,75.11,74.13,74.23,58523.0
2018-04-19 10:00:00,74.22,74.51,74.06,74.2,33321.0,74.22,74.51,74.06,74.2,33321.0
2018-04-19 10:30:00,74.15,74.6,74.05,74.28,39593.0,74.15,74.6,74.05,74.28,39593.0
2018-04-19 11:00:00,74.29,74.57,74.19,74.53,36213.0,74.29,74.57,74.19,74.53,36213.0
2018-04-19 11:30:00,74.47,74.77,74.45,74.53,31880.0,74.47,74.77,74.45,74.53,31880.0
2018-04-19 12:00:00,74.56,74.56,74.34,74.44,27695.0,74.56,74.56,74.34,74.44,27695.0
2018-04-19 12:30:00,74.46,74.81,74.46,74.69,30117.0,74.46,74.81,74.46,74.69,30117.0
2018-04-19 13:00:00,74.68,74.72,74.58,74.59,38116.0,74.68,74.72,74.58,74.59,38116.0
2018-04-19 13:30:00,74.58,74.7,74.54,74.7,30650.0,74.58,74.7,74.54,74.7,30650.0
2018-04-19 14:00:00,74.66,74.87,74.62,74.77,31921.0,74.66,74.87,74.62,74.77,31921.0
2018-04-19 14:30:00,74.74,74.97,74.68,74.93,46227.0,74.74,74.97,74.68,74.93,46227.0
2018-04-19 15:00:00,74.93,74.93,74.36,74.49,49917.0,74.93,74.93,74.36,74.49,49917.0
2018-04-19 15:30:00,74.51,74.69,74.33,74.6,210276.0,74.51,74.69,74.33,74.6,210276.0
2018-04-20 09:30:00,74.43,74.7,73.83,73.84,35464.0,74.43,74.7,73.83,73.84,35464.0
2018-04-20 10:00:00,73.77,74.0,73.35,74.0,62906.0,73.77,74.0,73.35,74.0,62906.0
2018-04-20 10:30:00,73.97,74.26,73.73,73.96,37394.0,73.97,74.26,73.73,73.96,37394.0
2018-04-20 11:00:00,73.95,73.95,73.18,73.18,26045.0,73.95,73.95,73.18,73.18,26045.0
2018-04-20 11:30:00,73.17,73.68,73.16,73.58,26764.0,73.17,73.68,73.16,73.58,26764.0
2018-04-20 12:00:00,73.6,73.79,73.48,73.64,18449.0,73.6,73.79,73.48,73.64,18449.0
2018-04-20 12:30:00,73.56,73.78,73.53,73.63,17586.0,73.56,73.78,73.53,73.63,17586.0
2018-04-20 13:00:00,73.59,73.94,73.56,73.68,18681.0,73.59,73.94,73.56,73.68,18681.0
2018-04-20 13:30:00,73.64,73.7,73.4,73.4,26932.0,73.64,73.7,73.4,73.4,26932.0
2018-04-20 14:00:00,73.36,73.47,73.16,73.22,32652.0,73.36,73.47,73.16,73.22,32652.0
2018-04-20 14:30:00,73.24,73.27,73.1,73.25,35547.0,73.24,73.27,73.1,73.25,35547.0
2018-04-20 15:00:00,73.25,73.29,73.1,73.14,46168.0,73.25,73.29,73.1,73.14,46168.0
2018-04-20 15:30:00,73.16,73.16,72.7,72.88,142709.0,73.16,73.16,72.7,72.88,142709.0
2018-04-23 09:30:00,73.35,73.78,72.64,73.04,42387.0,73.35,73.78,72.64,73.04,42387.0
2018-04-23 10:00:00,73.16,73.4,72.96,73.22,23175.0,73.16,73.4,72.96,73.22,23175.0
2018-04-23 10:30:00,73.15,73.33,72.99,73.19,19729.0,73.15,73.33,72.99,73.19,19729.0
2018-04-23 11:00:00,73.21,73.61,73.19,73.38,20425.0,73.21,73.61,73.19,73.38,20425.0
2018-04-23 11:30:00,73.41,73.43,73.19,73.24,25404.0,73.41,73.43,73.19,73.24,25404.0
2018-04-23 12:00:00,73.25,73.3,72.81,72.88,15696.0,73.25,73.3,72.81,72.88,15696.0
2018-04-23 12:30:00,72.88,72.9,72.13,72.42,47177.0,72.88,72.9,72.13,72.42,47177.0
2018-04-23 13:00:00,72.43,72.63,72.35,72.61,14829.0,72.43,72.63,72.35,72.61,14829.0
2018-04-23 13:30:00,72.57,72.69,72.48,72.55,14607.0,72.57,72.69,72.48,72.55,14607.0
2018-04-23 14:00:00,72.54,72.54,72.1,72.25,27828.0,72.54,72.54,72.1,72.25,27828.0
2018-04-23 14:30:00,72.23,72.28,72.07,72.25,21915.0,72.23,72.28,72.07,72.25,21915.0
2018-04-23 15:00:00,72.22,72.41,72.2,72.4,19198.0,72.22,72.41,72.2,72.4,19198.0
2018-04-23 15:30:00,72.39,72.56,72.36,72.45,67578.0,72.39,72.56,72.36,72.45,67578.0
2018-04-24 09:30:00,72.56,73.0,72.02,72.4,153485.0,72.56,73.0,72.02,72.4,153485.0
2018-04-24 10:00:00,72.45,72.75,71.83,71.92,34685.0,72.45,72.75,71.83,71.92,34685.0
2018-04-24 10:30:00,71.83,72.07,71.58,71.75,50422.0,71.83,72.07,71.58,71.75,50422.0
2018-04-24 11:00:00,71.74,71.76,71.15,71.47,67142.0,71.74,71.76,71.15,71.47,67142.0
2018-04-24 11:30:00,71.54,72.11,71.48,71.96,51555.0,71.54,72.11,71.48,71.96,51555.0
2018-04-24 12:00:00,72.0,72.0,70.71,70.78,56957.0,72.0,72.0,70.71,70.78,56957.0
2018-04-24 12:30:00,70.78,70.85,69.98,70.32,107381.0,70.78,70.85,69.98,70.32,107381.0
2018-04-24 13:00:00,70.3,70.64,70.17,70.3,60530.0,70.3,70.64,70.17,70.3,60530.0
2018-04-24 13:30:00,70.31,70.43,69.59,69.67,63598.0,70.31,70.43,69.59,69.67,63598.0
2018-04-24 14:00:00,69.7,69.81,68.91,69.47,138904.0,69.7,69.81,68.91,69.47,138904.0
2018-04-24 14:30:00,69.47,69.91,69.47,69.7,74230.0,69.47,69.91,69.47,69.7,74230.0
2018-04-24 15:00:00,69.75,70.15,69.67,70.0,69255.0,69.75,70.15,69.67,70.0,69255.0
2018-04-24 15:30:00,70.01,70.09,69.7,70.06,148448.0,70.01,70.09,69.7,70.06,148448.0
2018-04-25 09:30:00,70.0,70.01,68.52,68.52,45286.0,70.0,70.01,68.52,68.52,45286.0
2018-04-25 10:00:00,68.52,69.28,68.11,69.26,74778.0,68.52,69.28,68.11,69.26,74778.0
2018-04-25 10:30:00,69.22,69.99,69.02,69.51,42961.0,69.22,69.99,69.02,69.51,42961.0
2018-04-25 11:00:00,69.56,70.26,69.56,70.25,36448.0,69.56,70.26,69.56,70.25,36448.0
2018-04-25 11:30:00,70.2,70.23,69.16,69.28,37935.0,70.2,70.23,69.16,69.28,37935.0
2018-04-25 12:00:00,69.18,69.6,69.17,69.39,21302.0,69.18,69.6,69.17,69.39,21302.0
2018-04-25 12:30:00,69.42,69.6,69.34,69.51,23392.0,69.42,69.6,69.34,69.51,23392.0
2018-04-25 13:00:00,69.44,69.62,69.19,69.34,22700.0,69.44,69.62,69.19,69.34,22700.0
2018-04-25 13:30:00,69.36,69.68,69.24,69.61,26275.0,69.36,69.68,69.24,69.61,26275.0
2018-04-25 14:00:00,69.64,69.77,69.49,69.49,23645.0,69.64,69.77,69.49,69.49,23645.0
2018-04-25 14:30:00,69.48,69.93,69.48,69.86,22844.0,69.48,69.93,69.48,69.86,22844.0
2018-04-25 15:00:00,69.87,69.91,69.41,69.6,38506.0,69.87,69.91,69.41,69.6,38506.0
2018-04-25 15:30:00,69.58,69.61,69.13,69.41,127885.0,69.58,69.61,69.13,69.41,127885.0
2018-04-26 09:30:00,69.85,70.07,69.13,69.91,50815.0,69.85,70.07,69.13,69.91,50815.0
2018-04-26 10:00:00,69.95,70.54,69.69,70.33,33484.0,69.95,70.54,69.69,70.33,33484.0
2018-04-26 10:30:00,70.34,70.5,70.11,70.36,28689.0,70.34,70.5,70.11,70.36,28689.0
2018-04-26 11:00:00,70.33,70.52,70.18,70.46,30155.0,70.33,70.52,70.18,70.46,30155.0
2018-04-26 11:30:00,70.48,70.55,70.17,70.29,31909.0,70.48,70.55,70.17,70.29,31909.0
2018-04-26 12:00:00,70.31,70.58,70.2,70.52,17489.0,70.31,70.58,70.2,70.52,17489.0
2018-04-26 12:30:00,70.43,70.52,70.09,70.16,24447.0,70.43,70.52,70.09,70.16,24447.0
2018-04-26 13:00:00,70.13,70.36,70.13,70.33,28068.0,70.13,70.36,70.13,70.33,28068.0
2018-04-26 13:30:00,70.29,70.58,70.25,70.53,27601.0,70.29,70.58,70.25,70.53,27601.0
2018-04-26 14:00:00,70.57,70.58,70.27,70.38,15696.0,70.57,70.58,70.27,70.38,15696.0
2018-04-26 14:30:00,70.43,70.75,70.33,70.65,71165.0,70.43,70.75,70.33,70.65,71165.0
2018-04-26 15:00:00,70.62,70.82,70.6,70.76,41934.0,70.62,70.82,70.6,70.76,41934.0
2018-04-26 15:30:00,70.74,70.79,70.54,70.65,73432.0,70.74,70.79,70.54,70.65,73432.0
2018-04-27 09:30:00,71.31,71.47,70.56,70.81,51953.0,71.31,71.47,70.56,70.81,51953.0
2018-04-27 10:00:00,70.77,71.07,70.63,70.72,40758.0,70.77,71.07,70.63,70.72,40758.0
2018-04-27 10:30:00,70.71,70.8,70.52,70.65,41002.0,70.71,70.8,70.52,70.65,41002.0
2018-04-27 11:00:00,70.69,70.74,70.23,70.5,39232.0,70.69,70.74,70.23,70.5,39232.0
2018-04-27 11:30:00,70.52,70.67,70.26,70.59,33975.0,70.52,70.67,70.26,70.59,33975.0
2018-04-27 12:00:00,70.61,70.93,70.57,70.81,23896.0,70.61,70.93,70.57,70.81,23896.0
2018-04-27 12:30:00,70.8,71.02,70.6,71.02,22132.0,70.8,71.02,70.6,71.02,22132.0
2018-04-27 13:00:00,71.0,71.06,70.71,70.85,28751.0,71.0,71.06,70.71,70.85,28751.0
2018-04-27 13:30:00,70.86,70.87,70.69,70.69,25859.0,70.86,70.87,70.69,70.69,25859.0
2018-04-27 14:00:00,70.69,71.03,70.66,71.01,25581.0,70.69,71.03,70.66,71.01,25581.0
2018-04-27 14:30:00,71.0,71.07,70.78,70.95,29502.0,71.0,71.07,70.78,70.95,29502.0
2018-04-27 15:00:00,70.92,71.02,70.75,70.8,37751.0,70.92,71.02,70.75,70.8,37751.0
2018-04-27 15:30:00,70.8,71.02,70.8,70.9,93193.0,70.8,71.02,70.8,70.9,93193.0
2018-04-30 09:30:00,71.13,71.42,70.92,71.32,18832.0,71.13,71.42,70.92,71.32,18832.0
2018-04-30 10:00:00,71.22,71.58,71.03,71.25,13213.0,71.22,71.58,71.03,71.25,13213.0
2018-04-30 10:30:00,71.19,71.23,70.97,71.11,13266.0,71.19,71.23,70.97,71.11,13266.0
2018-04-30 11:00:00,71.13,71.17,70.93,71.16,11999.0,71.13,71.17,70.93,71.16,11999.0
2018-04-30 11:30:00,71.11,71.14,70.52,70.56,11466.0,71.11,71.14,70.52,70.56,11466.0
2018-04-30 12:00:00,70.58,70.69,70.23,70.33,25054.0,70.58,70.69,70.23,70.33,25054.0
2018-04-30 12:30:00,70.3,70.5,70.25,70.42,7405.0,70.3,70.5,70.25,70.42,7405.0
2018-04-30 13:00:00,70.41,70.54,70.21,70.37,30605.0,70.41,70.54,70.21,70.37,30605.0
2018-04-30 13:30:00,70.3,70.43,70.25,70.41,21872.0,70.3,70.43,70.25,70.41,21872.0
2018-04-30 14:00:00,70.38,70.41,70.21,70.35,14954.0,70.38,70.41,70.21,70.35,14954.0
2018-04-30 14:30:00,70.32,70.41,70.24,70.28,26037.0,70.32,70.41,70.24,70.28,26037.0
2018-04-30 15:00:00,70.27,70.41,70.19,70.36,18133.0,70.27,70.41,70.19,70.36,18133.0
2018-04-30 15:30:00,70.36,70.42,70.13,70.16,63787.0,70.36,70.42,70.13,70.16,63787.0
2018-05-01 09:30:00,69.66,70.0,69.43,69.83,51472.0,69.66,70.0,69.43,69.83,51472.0
2018-05-01 10:00:00,69.8,70.23,69.56,70.19,44329.0,69.8,70.23,69.56,70.19,44329.0
2018-05-01 10:30:00,70.22,70.32,69.89,69.96,34624.0,70.22,70.32,69.89,69.96,34624.0
2018-05-01 11:00:00,69.9,70.05,69.78,69.84,21553.0,69.9,70.05,69.78,69.84,21553.0
2018-05-01 11:30:00,69.82,70.03,69.69,69.74,24962.0,69.82,70.03,69.69,69.74,24962.0
2018-05-01 12:00:00,69.81,70.02,69.76,69.97,17931.0,69.81,70.02,69.76,69.97,17931.0
2018-05-01 12:30:00,69.98,69.99,69.79,69.89,19786.0,69.98,69.99,69.79,69.89,19786.0
2018-05-01 13:00:00,69.86,69.91,69.71,69.89,14448.0,69.86,69.91,69.71,69.89,14448.0
2018-05-01 13:30:00,69.87,69.97,69.73,69.95,41503.0,69.87,69.97,69.73,69.95,41503.0
2018-05-01 14:00:00,69.94,70.82,69.85,70.74,131376.0,69.94,70.82,69.85,70.74,131376.0
2018-05-01 14:30:00,70.72,70.72,70.4,70.42,44674.0,70.72,70.72,70.4,70.42,44674.0
2018-05-01 15:00:00,70.45,70.52,70.33,70.41,18800.0,70.45,70.52,70.33,70.41,18800.0
2018-05-01 15:30:00,70.44,70.99,70.36,70.92,77990.0,70.44,70.99,70.36,70.92,77990.0
2018-05-02 09:30:00,70.82,71.45,70.3,71.23,27646.0,70.82,71.45,70.3,71.23,27646.0
2018-05-02 10:00:00,71.18,71.74,70.97,71.47,20268.0,71.18,71.74,70.97,71.47,20268.0
2018-05-02 10:30:00,71.42,71.59,71.17,71.26,31418.0,71.42,71.59,71.17,71.26,31418.0
2018-05-02 11:00:00,71.26,71.45,71.08,71.31,22055.0,71.26,71.45,71.08,71.31,22055.0
2018-05-02 11:30:00,71.34,71.55,70.94,71.11,22864.0,71.34,71.55,70.94,71.11,22864.0
2018-05-02 12:00:00,71.1,71.1,70.77,70.94,13701.0,71.1,71.1,70.77,70.94,13701.0
2018-05-02 12:30:00,70.95,71.1,70.89,70.91,23115.0,70.95,71.1,70.89,70.91,23115.0
2018-05-02 13:00:00,70.95,71.13,70.95,71.05,11494.0,70.95,71.13,70.95,71.05,11494.0
2018-05-02 13:30:00,71.11,71.22,71.0,71.12,14235.0,71.11,71.22,71.0,71.12,14235.0
2018-05-02 14:00:00,71.2,71.45,71.12,71.26,27522.0,71.2,71.45,71.12,71.26,27522.0
2018-05-02 14:30:00,71.24,71.3,70.92,70.94,23152.0,71.24,71.3,70.92,70.94,23152.0
2018-05-02 15:00:00,70.94,71.05,70.58,70.88,37367.0,70.94,71.05,70.58,70.88,37367.0
2018-05-02 15:30:00,70.89,70.92,70.56,70.7,66422.0,70.89,70.92,70.56,70.7,66422.0
2018-05-03 09:30:00,70.38,71.25,69.52,71.24,49354.0,70.38,71.25,69.52,71.24,49354.0
2018-05-03 10:00:00,71.22,71.27,69.92,70.14,15538.0,71.22,71.27,69.92,70.14,15538.0
2018-05-03 10:30:00,70.2,70.2,69.61,69.7,23325.0,70.2,70.2,69.61,69.7,23325.0
2018-05-03 11:00:00,69.68,69.86,69.38,69.69,35952.0,69.68,69.86,69.38,69.69,35952.0
2018-05-03 11:30:00,69.78,70.07,69.47,69.98,14561.0,69.78,70.07,69.47,69.98,14561.0
2018-05-03 12:00:00,69.96,70.32,69.96,70.1,22461.0,69.96,70.32,69.96,70.1,22461.0
2018-05-03 12:30:00,70.12,70.67,70.1,70.46,49084.0,70.12,70.67,70.1,70.46,49084.0
2018-05-03 13:00:00,70.46,70.63,70.28,70.36,23126.0,70.46,70.63,70.28,70.36,23126.0
2018-05-03 13:30:00,70.35,70.78,70.35,70.69,22257.0,70.35,70.78,70.35,70.69,22257.0
2018-05-03 14:00:00,70.66,70.76,70.45,70.65,29335.0,70.66,70.76,70.45,70.65,29335.0
2018-05-03 14:30:00,70.66,71.01,70.54,70.69,25510.0,70.66,71.01,70.54,70.69,25510.0
2018-05-03 15:00:00,70.7,70.86,70.62,70.81,25555.0,70.7,70.86,70.62,70.81,25555.0
2018-05-03 15:30:00,70.84,70.94,70.74,70.79,104479.0,70.84,70.94,70.74,70.79,104479.0
2018-05-04 09:30:00,70.38,71.53,70.21,71.37,45402.0,70.38,71.53,70.21,71.37,45402.0
2018-05-04 10:00:00,71.31,71.74,71.13,71.74,30351.0,71.31,71.74,71.13,71.74,30351.0
2018-05-04 10:30:00,71.8,72.25,71.48,72.02,57297.0,71.8,72.25,71.48,72.02,57297.0
2018-05-04 11:00:00,72.09,72.41,72.08,72.41,24058.0,72.09,72.41,72.08,72.41,24058.0
2018-05-04 11:30:00,72.42,72.45,72.13,72.27,21647.0,72.42,72.45,72.13,72.27,21647.0
2018-05-04 12:00:00,72.27,72.49,72.24,72.39,19545.0,72.27,72.49,72.24,72.39,19545.0
2018-05-04 12:30:00,72.44,72.85,72.42,72.76,47475.0,72.44,72.85,72.42,72.76,47475.0
2018-05-04 13:00:00,72.76,72.86,72.53,72.63,36269.0,72.76,72.86,72.53,72.63,36269.0
2018-05-04 13:30:00,72.63,73.07,72.63,73.0,30554.0,72.63,73.07,72.63,73.0,30554.0
2018-05-04 14:00:00,72.98,73.15,72.96,73.09,18980.0,72.98,73.15,72.96,73.09,18980.0
2018-05-04 14:30:00,73.14,73.3,73.12,73.16,29938.0,73.14,73.3,73.12,73.16,29938.0
2018-05-04 15:00:00,73.13,73.17,72.71,72.84,28052.0,73.13,73.17,72.71,72.84,28052.0
2018-05-04 15:30:00,72.82,72.84,72.63,72.74,101267.0,72.82,72.84,72.63,72.74,101267.0
2018-05-07 09:30:00,73.39,73.97,73.16,73.73,60560.0,73.39,73.97,73.16,73.73,60560.0
2018-05-07 10:00:00,73.69,73.69,73.25,73.6,24348.0,73.69,73.69,73.25,73.6,24348.0
2018-05-07 10:30:00,73.67,73.79,73.4,73.52,46205.0,73.67,73.79,73.4,73.52,46205.0
2018-05-07 11:00:00,73.58,73.72,73.42,73.61,34816.0,73.58,73.72,73.42,73.61,34816.0
2018-05-07 11:30:00,73.61,73.75,73.3,73.31,21718.0,73.61,73.75,73.3,73.31,21718.0
2018-05-07 12:00:00,73.38,73.42,73.17,73.24,19650.0,73.38,73.42,73.17,73.24,19650.0
2018-05-07 12:30:00,73.24,73.56,73.17,73.47,18602.0,73.24,73.56,73.17,73.47,18602.0
2018-05-07 13:00:00,73.54,73.58,73.34,73.5,14660.0,73.54,73.58,73.34,73.5,14660.0
2018-05-07 13:30:00,73.52,73.73,73.48,73.59,28576.0,73.52,73.73,73.48,73.59,28576.0
2018-05-07 14:00:00,73.59,73.69,73.54,73.68,16408.0,73.59,73.69,73.54,73.68,16408.0
2018-05-07 14:30:00,73.67,73.85,73.45,73.53,30623.0,73.67,73.85,73.45,73.53,30623.0
2018-05-07 15:00:00,73.51,73.65,73.41,73.51,37927.0,73.51,73.65,73.41,73.51,37927.0
2018-05-07 15:30:00,73.48,73.73,73.44,73.58,73685.0,73.48,73.73,73.44,73.58,73685.0
2018-05-08 09:30:00,73.39,73.6,72.78,73.03,39526.0,73.39,73.6,72.78,73.03,39526.0
2018-05-08 10:00:00,73.04,73.68,72.99,73.53,30421.0,73.04,73.68,72.99,73.53,30421.0
2018-05-08 10:30:00,73.58,74.54,73.45,74.29,63855.0,73.58,74.54,73.45,74.29,63855.0
2018-05-08 11:00:00,74.32,74.38,73.61,73.64,59204.0,74.32,74.38,73.61,73.64,59204.0
2018-05-08 11:30:00,73.66,73.75,73.45,73.63,48381.0,73.66,73.75,73.45,73.63,48381.0
2018-05-08 12:00:00,73.63,73.63,73.38,73.62,42822.0,73.63,73.63,73.38,73.62,42822.0
2018-05-08 12:30:00,73.62,73.77,73.45,73.49,23605.0,73.62,73.77,73.45,73.49,23605.0
2018-05-08 13:00:00,73.52,73.64,73.44,73.61,13280.0,73.52,73.64,73.44,73.61,13280.0
2018-05-08 13:30:00,73.65,73.83,73.61,73.67,21176.0,73.65,73.83,73.61,73.67,21176.0
2018-05-08 14:00:00,73.67,73.82,73.58,73.72,22672.0,73.67,73.82,73.58,73.72,22672.0
2018-05-08 14:30:00,73.77,74.01,73.72,73.8,37202.0,73.77,74.01,73.72,73.8,37202.0
2018-05-08 15:00:00,73.78,73.9,73.56,73.85,39845.0,73.78,73.9,73.56,73.85,39845.0
2018-05-08 15:30:00,73.78,73.85,73.61,73.78,79935.0,73.78,73.85,73.61,73.78,79935.0
2018-05-09 09:30:00,74.05,74.95,74.0,74.75,52261.0,74.05,74.95,74.0,74.75,52261.0
2018-05-09 10:00:00,74.75,75.28,74.66,74.74,84199.0,74.75,75.28,74.66,74.74,84199.0
2018-05-09 10:30:00,74.78,75.14,74.51,74.7,57999.0,74.78,75.14,74.51,74.7,57999.0
2018-05-09 11:00:00,74.74,75.05,74.66,74.93,57385.0,74.74,75.05,74.66,74.93,57385.0
2018-05-09 11:30:00,75.0,75.37,74.94,75.34,54475.0,75.0,75.37,74.94,75.34,54475.0
2018-05-09 12:00:00,75.31,75.77,75.18,75.72,61923.0,75.31,75.77,75.18,75.72,61923.0
2018-05-09 12:30:00,75.7,75.87,75.55,75.6,47905.0,75.7,75.87,75.55,75.6,47905.0
2018-05-09 13:00:00,75.63,75.91,75.56,75.85,38973.0,75.63,75.91,75.56,75.85,38973.0
2018-05-09 13:30:00,75.86,76.34,75.86,76.27,58334.0,75.86,76.34,75.86,76.27,58334.0
2018-05-09 14:00:00,76.24,76.36,76.07,76.34,48345.0,76.24,76.36,76.07,76.34,48345.0
2018-05-09 14:30:00,76.34,76.37,76.09,76.27,34257.0,76.34,76.37,76.09,76.27,34257.0
2018-05-09 15:00:00,76.25,76.55,76.06,76.2,62765.0,76.25,76.55,76.06,76.2,62765.0
2018-05-09 15:30:00,76.21,76.34,76.05,76.16,122670.0,76.21,76.34,76.05,76.16,122670.0
2018-05-10 09:30:00,76.52,76.89,76.26,76.6,47356.0,76.52,76.89,76.26,76.6,47356.0
2018-05-10 10:00:00,76.53,76.56,76.21,76.55,30713.0,76.53,76.56,76.21,76.55,30713.0
2018-05-10 10:30:00,76.51,76.56,76.28,76.36,27637.0,76.51,76.56,76.28,76.36,27637.0
2018-05-10 11:00:00,76.43,76.94,76.43,76.92,21403.0,76.43,76.94,76.43,76.92,21403.0
2018-05-10 11:30:00,76.83,77.07,76.7,76.94,31306.0,76.83,77.07,76.7,76.94,31306.0
2018-05-10 12:00:00,76.97,77.31,76.91,77.21,20615.0,76.97,77.31,76.91,77.21,20615.0
2018-05-10 12:30:00,77.24,77.3,76.98,77.0,29626.0,77.24,77.3,76.98,77.0,29626.0
2018-05-10 13:00:00,77.02,77.04,76.9,76.92,23119.0,77.02,77.04,76.9,76.92,23119.0
2018-05-10 13:30:00,76.92,77.04,76.67,76.95,53818.0,76.92,77.04,76.67,76.95,53818.0
2018-05-10 14:00:00,76.91,77.01,76.74,76.86,18324.0,76.91,77.01,76.74,76.86,18324.0
2018-05-10 14:30:00,76.91,76.91,76.72,76.89,19945.0,76.91,76.91,76.72,76.89,19945.0
2018-05-10 15:00:00,76.87,76.95,76.76,76.82,44064.0,76.87,76.95,76.76,76.82,44064.0
2018-05-10 15:30:00,76.82,77.06,76.82,77.01,92991.0,76.82,77.06,76.82,77.01,92991.0
2018-05-11 09:30:00,77.03,77.55,77.03,77.41,90329.0,77.03,77.55,77.03,77.41,90329.0
2018-05-11 10:00:00,77.38,77.91,77.35,77.81,53950.0,77.38,77.91,77.35,77.81,53950.0
2018-05-11 10:30:00,77.83,78.05,77.63,77.73,70995.0,77.83,78.05,77.63,77.73,70995.0
2018-05-11 11:00:00,77.73,77.92,77.69,77.73,28601.0,77.73,77.92,77.69,77.73,28601.0
2018-05-11 11:30:00,77.7,77.75,77.4,77.4,65461.0,77.7,77.75,77.4,77.4,65461.0
2018-05-11 12:00:00,77.42,77.45,77.15,77.16,31893.0,77.42,77.45,77.15,77.16,31893.0
2018-05-11 12:30:00,77.2,77.42,77.08,77.42,22078.0,77.2,77.42,77.08,77.42,22078.0
2018-05-11 13:00:00,77.37,77.58,77.27,77.5,82608.0,77.37,77.58,77.27,77.5,82608.0
2018-05-11 13:30:00,77.49,77.77,77.4,77.77,37567.0,77.49,77.77,77.4,77.77,37567.0
2018-05-11 14:00:00,77.77,77.9,77.46,77.51,39895.0,77.77,77.9,77.46,77.51,39895.0
2018-05-11 14:30:00,77.51,77.67,77.49,77.59,29927.0,77.51,77.67,77.49,77.59,29927.0
2018-05-11 15:00:00,77.59,77.75,77.57,77.73,42223.0,77.59,77.75,77.57,77.73,42223.0
2018-05-11 15:30:00,77.73,77.83,77.57,77.69,92297.0,77.73,77.83,77.57,77.69,92297.0
2018-05-14 09:30:00,78.0,78.85,77.9,78.46,111900.0,78.0,78.85,77.9,78.46,111900.0
2018-05-14 10:00:00,78.47,79.03,78.39,78.74,104216.0,78.47,79.03,78.39,78.74,104216.0
2018-05-14 10:30:00,78.77,79.15,78.64,78.72,55016.0,78.77,79.15,78.64,78.72,55016.0
2018-05-14 11:00:00,78.71,78.71,78.43,78.43,55647.0,78.71,78.71,78.43,78.43,55647.0
2018-05-14 11:30:00,78.43,78.47,77.97,77.98,40750.0,78.43,78.47,77.97,77.98,40750.0
2018-05-14 12:00:00,77.97,78.19,77.75,77.77,39994.0,77.97,78.19,77.75,77.77,39994.0
2018-05-14 12:30:00,77.76,78.01,77.3,77.39,60462.0,77.76,78.01,77.3,77.39,60462.0
2018-05-14 13:00:00,77.43,77.43,76.53,76.74,66092.0,77.43,77.43,76.53,76.74,66092.0
2018-05-14 13:30:00,76.72,77.05,76.72,76.99,27893.0,76.72,77.05,76.72,76.99,27893.0
2018-05-14 14:00:00,76.96,77.03,76.39,76.47,55606.0,76.96,77.03,76.39,76.47,55606.0
2018-05-14 14:30:00,76.5,77.03,76.47,77.03,69396.0,76.5,77.03,76.47,77.03,69396.0
2018-05-14 15:00:00,77.04,77.1,76.75,76.78,45253.0,77.04,77.1,76.75,76.78,45253.0
2018-05-14 15:30:00,76.78,76.87,76.53,76.74,141279.0,76.78,76.87,76.53,76.74,141279.0
2018-05-15 09:30:00,76.0,76.24,74.69,74.78,86638.0,76.0,76.24,74.69,74.78,86638.0
2018-05-15 10:00:00,74.71,74.92,74.5,74.73,105240.0,74.71,74.92,74.5,74.73,105240.0
2018-05-15 10:30:00,74.73,75.24,74.7,74.83,54501.0,74.73,75.24,74.7,74.83,54501.0
2018-05-15 11:00:00,74.86,75.49,74.86,75.44,30471.0,74.86,75.49,74.86,75.44,30471.0
2018-05-15 11:30:00,75.49,75.87,75.43,75.78,23911.0,75.49,75.87,75.43,75.78,23911.0
2018-05-15 12:00:00,75.78,75.85,75.26,75.31,21060.0,75.78,75.85,75.26,75.31,21060.0
2018-05-15 12:30:00,75.31,75.81,75.31,75.73,55711.0,75.31,75.81,75.31,75.73,55711.0
2018-05-15 13:00:00,75.72,75.91,75.63,75.67,16315.0,75.72,75.91,75.63,75.67,16315.0
2018-05-15 13:30:00,75.74,75.76,75.34,75.41,31008.0,75.74,75.76,75.34,75.41,31008.0
2018-05-15 14:00:00,75.47,75.71,75.45,75.64,18222.0,75.47,75.71,75.45,75.64,18222.0
2018-05-15 14:30:00,75.62,75.82,75.45,75.61,32083.0,75.62,75.82,75.45,75.61,32083.0
2018-05-15 15:00:00,75.61,75.65,75.35,75.43,26847.0,75.61,75.65,75.35,75.43,26847.0
2018-05-15 15:30:00,75.41,75.7,75.34,75.68,79049.0,75.41,75.7,75.34,75.68,79049.0
2018-05-16 09:30:00,75.7,76.5,75.26,76.5,45166.0,75.7,76.5,75.26,76.5,45166.0
2018-05-16 10:00:00,76.51,76.72,76.17,76.41,127299.0,76.51,76.72,76.17,76.41,127299.0
2018-05-16 10:30:00,76.4,77.05,76.4,76.76,61210.0,76.4,77.05,76.4,76.76,61210.0
2018-05-16 11:00:00,76.76,76.88,76.55,76.63,39519.0,76.76,76.88,76.55,76.63,39519.0
2018-05-16 11:30:00,76.63,77.32,76.62,77.23,29226.0,76.63,77.32,76.62,77.23,29226.0
2018-05-16 12:00:00,77.27,77.47,77.11,77.3,29903.0,77.27,77.47,77.11,77.3,29903.0
2018-05-16 12:30:00,77.31,77.6,77.07,77.11,33955.0,77.31,77.6,77.07,77.11,33955.0
2018-05-16 13:00:00,77.12,77.2,76.95,77.05,27617.0,77.12,77.2,76.95,77.05,27617.0
2018-05-16 13:30:00,77.06,77.19,76.97,76.99,18793.0,77.06,77.19,76.97,76.99,18793.0
2018-05-16 14:00:00,77.04,77.1,76.69,76.75,25203.0,77.04,77.1,76.69,76.75,25203.0
2018-05-16 14:30:00,76.73,77.03,76.69,76.98,21408.0,76.73,77.03,76.69,76.98,21408.0
2018-05-16 15:00:00,76.97,76.98,76.74,76.81,31963.0,76.97,76.98,76.74,76.81,31963.0
2018-05-16 15:30:00,76.79,76.91,76.49,76.68,142962.0,76.79,76.91,76.49,76.68,142962.0
2018-05-17 09:30:00,76.5,77.21,76.17,76.17,26608.0,76.5,77.21,76.17,76.17,26608.0
2018-05-17 10:00:00,76.2,76.44,76.08,76.42,27571.0,76.2,76.44,76.08,76.42,27571.0
2018-05-17 10:30:00,76.38,76.58,76.36,76.49,25266.0,76.38,76.58,76.36,76.49,25266.0
2018-05-17 11:00:00,76.49,76.61,76.35,76.46,119713.0,76.49,76.61,76.35,76.46,119713.0
2018-05-17 11:30:00,76.51,76.68,76.39,76.54,23421.0,76.51,76.68,76.39,76.54,23421.0
2018-05-17 12:00:00,76.54,76.61,76.39,76.41,25877.0,76.54,76.61,76.39,76.41,25877.0
2018-05-17 12:30:00,76.43,76.57,76.0,76.14,40889.0,76.43,76.57,76.0,76.14,40889.0
2018-05-17 13:00:00,76.08,76.27,76.02,76.02,16703.0,76.08,76.27,76.02,76.02,16703.0
2018-05-17 13:30:00,76.0,76.1,75.72,75.73,19592.0,76.0,76.1,75.72,75.73,19592.0
2018-05-17 14:00:00,75.75,75.79,75.44,75.79,20229.0,75.75,75.79,75.44,75.79,20229.0
2018-05-17 14:30:00,75.79,76.17,75.79,76.17,21700.0,75.79,76.17,75.79,76.17,21700.0
2018-05-17 15:00:00,76.17,76.52,76.07,76.22,39193.0,76.17,76.52,76.07,76.22,39193.0
2018-05-17 15:30:00,76.18,76.27,76.05,76.15,74982.0,76.18,76.27,76.05,76.15,74982.0
2018-05-18 09:30:00,76.17,77.09,76.01,76.96,35486.0,76.17,77.09,76.01,76.96,35486.0
2018-05-18 10:00:00,76.95,77.68,76.91,77.18,42355.0,76.95,77.68,76.91,77.18,42355.0
2018-05-18 10:30:00,77.18,77.4,76.33,76.36,67338.0,77.18,77.4,76.33,76.36,67338.0
2018-05-18 11:00:00,76.36,77.32,76.36,77.3,23078.0,76.36,77.32,76.36,77.3,23078.0
2018-05-18 11:30:00,77.27,77.72,77.19,77.69,54618.0,77.27,77.72,77.19,77.69,54618.0
2018-05-18 12:00:00,77.61,77.65,77.38,77.39,31461.0,77.61,77.65,77.38,77.39,31461.0
2018-05-18 12:30:00,77.43,77.51,77.21,77.44,35772.0,77.43,77.51,77.21,77.44,35772.0
2018-05-18 13:00:00,77.4,77.51,77.29,77.48,22792.0,77.4,77.51,77.29,77.48,22792.0
2018-05-18 13:30:00,77.46,77.47,77.28,77.33,22721.0,77.46,77.47,77.28,77.33,22721.0
2018-05-18 14:00:00,77.3,77.31,77.09,77.22,20206.0,77.3,77.31,77.09,77.22,20206.0
2018-05-18 14:30:00,77.2,77.44,77.16,77.42,21800.0,77.2,77.44,77.16,77.42,21800.0
2018-05-18 15:00:00,77.41,77.43,76.98,77.15,40578.0,77.41,77.43,76.98,77.15,40578.0
2018-05-18 15:30:00,77.14,77.48,77.14,77.24,142776.0,77.14,77.48,77.14,77.24,142776.0
2018-05-21 09:30:00,77.66,78.47,76.54,77.03,83214.0,77.66,78.47,76.54,77.03,83214.0
2018-05-21 10:00:00,76.98,77.23,76.67,77.15,35739.0,76.98,77.23,76.67,77.15,35739.0
2018-05-21 10:30:00,77.23,77.42,77.04,77.22,51413.0,77.23,77.42,77.04,77.22,51413.0
2018-05-21 11:00:00,77.25,77.32,76.63,76.75,36499.0,77.25,77.32,76.63,76.75,36499.0
2018-05-21 11:30:00,76.7,77.0,76.63,76.94,25730.0,76.7,77.0,76.63,76.94,25730.0
2018-05-21 12:00:00,76.95,77.31,76.91,77.24,40371.0,76.95,77.31,76.91,77.24,40371.0
2018-05-21 12:30:00,77.23,77.32,77.02,77.08,40425.0,77.23,77.32,77.02,77.08,40425.0
2018-05-21 13:00:00,77.11,77.18,77.03,77.15,22451.0,77.11,77.18,77.03,77.15,22451.0
2018-05-21 13:30:00,77.15,77.21,76.77,76.8,37339.0,77.15,77.21,76.77,76.8,37339.0
2018-05-21 14:00:00,76.76,76.76,76.45,76.48,31343.0,76.76,76.76,76.45,76.48,31343.0
2018-05-21 14:30:00,76.4,76.5,76.35,76.48,22027.0,76.4,76.5,76.35,76.48,22027.0
2018-05-21 15:00:00,76.45,76.56,76.33,76.56,31425.0,76.45,76.56,76.33,76.56,31425.0
2018-05-21 15:30:00,76.58,76.67,76.42,76.57,82618.0,76.58,76.67,76.42,76.57,82618.0
2018-05-22 09:30:00,76.72,76.74,75.33,75.41,70879.0,76.72,76.74,75.33,75.41,70879.0
2018-05-22 10:00:00,75.35,75.8,75.12,75.12,44680.0,75.35,75.8,75.12,75.12,44680.0
2018-05-22 10:30:00,75.17,75.74,75.06,75.47,37895.0,75.17,75.74,75.06,75.47,37895.0
2018-05-22 11:00:00,75.45,75.63,75.4,75.4,24804.0,75.45,75.63,75.4,75.4,24804.0
2018-05-22 11:30:00,75.4,75.68,75.4,75.58,28571.0,75.4,75.68,75.4,75.58,28571.0
2018-05-22 12:00:00,75.59,75.69,75.5,75.51,41362.0,75.59,75.69,75.5,75.51,41362.0
2018-05-22 12:30:00,75.53,75.56,75.21,75.33,30822.0,75.53,75.56,75.21,75.33,30822.0
2018-05-22 13:00:00,75.32,75.44,75.24,75.34,25409.0,75.32,75.44,75.24,75.34,25409.0
2018-05-22 13:30:00,75.32,75.51,75.27,75.46,24344.0,75.32,75.51,75.27,75.46,24344.0
2018-05-22 14:00:00,75.46,75.48,75.36,75.48,24517.0,75.46,75.48,75.36,75.48,24517.0
2018-05-22 14:30:00,75.49,75.75,75.43,75.44,39461.0,75.49,75.75,75.43,75.44,39461.0
2018-05-22 15:00:00,75.42,75.53,75.26,75.42,36335.0,75.42,75.53,75.26,75.42,36335.0
2018-05-22 15:30:00,75.45,75.55,75.37,75.41,108998.0,75.45,75.55,75.37,75.41,108998.0
2018-05-23 09:30:00,74.65,75.91,74.59,75.77,37499.0,74.65,75.91,74.59,75.77,37499.0
2018-05-23 10:00:00,75.77,76.37,75.58,76.21,32380.0,75.77,76.37,75.58,76.21,32380.0
2018-05-23 10:30:00,76.2,76.29,75.87,76.07,36429.0,76.2,76.29,75.87,76.07,36429.0
2018-05-23 11:00:00,76.05,76.35,76.03,76.25,26507.0,76.05,76.35,76.03,76.25,26507.0
2018-05-23 11:30:00,76.35,76.5,76.27,76.27,23201.0,76.35,76.5,76.27,76.27,23201.0
2018-05-23 12:00:00,76.23,76.39,76.18,76.21,19940.0,76.23,76.39,76.18,76.21,19940.0
2018-05-23 12:30:00,76.22,76.46,76.21,76.33,25300.0,76.22,76.46,76.21,76.33,25300.0
2018-05-23 13:00:00,76.38,76.49,76.24,76.4,18377.0,76.38,76.49,76.24,76.4,18377.0
2018-05-23 13:30:00,76.4,76.84,76.3,76.3,54660.0,76.4,76.84,76.3,76.3,54660.0
2018-05-23 14:00:00,76.31,76.78,76.24,76.66,35869.0,76.31,76.78,76.24,76.66,35869.0
2018-05-23 14:30:00,76.69,76.81,76.56,76.61,47509.0,76.69,76.81,76.56,76.61,47509.0
2018-05-23 15:00:00,76.56,76.8,76.56,76.78,50338.0,76.56,76.8,76.56,76.78,50338.0
2018-05-23 15:30:00,76.77,76.79,76.56,76.75,94006.0,76.77,76.79,76.56,76.75,94006.0
2018-05-24 09:30:00,76.8,77.17,76.37,76.48,43797.0,76.8,77.17,76.37,76.48,43797.0
2018-05-24 10:00:00,76.53,77.12,76.37,76.73,46047.0,76.53,77.12,76.37,76.73,46047.0
2018-05-24 10:30:00,76.7,76.91,76.43,76.45,54889.0,76.7,76.91,76.43,76.45,54889.0
2018-05-24 11:00:00,76.42,76.89,76.4,76.73,47496.0,76.42,76.89,76.4,76.73,47496.0
2018-05-24 11:30:00,76.77,77.09,76.77,77.07,37254.0,76.77,77.09,76.77,77.07,37254.0
2018-05-24 12:00:00,77.07,77.36,76.99,77.06,69365.0,77.07,77.36,76.99,77.06,69365.0
2018-05-24 12:30:00,77.11,77.28,76.85,76.93,32497.0,77.11,77.28,76.85,76.93,32497.0
2018-05-24 13:00:00,76.89,77.06,76.79,77.01,30372.0,76.89,77.06,76.79,77.01,30372.0
2018-05-24 13:30:00,77.01,77.29,76.98,77.29,59008.0,77.01,77.29,76.98,77.29,59008.0
2018-05-24 14:00:00,77.25,77.27,77.04,77.25,51668.0,77.25,77.27,77.04,77.25,51668.0
2018-05-24 14:30:00,77.28,77.63,77.11,77.15,65937.0,77.28,77.63,77.11,77.15,65937.0
2018-05-24 15:00:00,77.13,77.32,77.01,77.06,80284.0,77.13,77.32,77.01,77.06,80284.0
2018-05-24 15:30:00,77.1,77.45,77.02,77.18,243333.0,77.1,77.45,77.02,77.18,243333.0
2018-05-25 09:30:00,76.5,78.29,75.63,76.94,538940.0,76.5,78.29,75.63,76.94,538940.0
2018-05-25 10:00:00,76.78,77.97,76.66,77.8,124613.0,76.78,77.97,76.66,77.8,124613.0
2018-05-25 10:30:00,77.77,79.96,77.66,78.76,366053.0,77.77,79.96,77.66,78.76,366053.0
2018-05-25 11:00:00,78.73,79.05,76.89,77.28,201836.0,78.73,79.05,76.89,77.28,201836.0
2018-05-25 11:30:00,77.26,77.73,76.92,77.04,134526.0,77.26,77.73,76.92,77.04,134526.0
2018-05-25 12:00:00,77.03,77.14,76.29,76.55,107956.0,77.03,77.14,76.29,76.55,107956.0
2018-05-25 12:30:00,76.51,77.05,76.4,77.0,68225.0,76.51,77.05,76.4,77.0,68225.0
2018-05-25 13:00:00,77.01,77.16,76.72,76.86,100298.0,77.01,77.16,76.72,76.86,100298.0
2018-05-25 13:30:00,76.83,77.09,76.47,76.6,125541.0,76.83,77.09,76.47,76.6,125541.0
2018-05-25 14:00:00,76.6,77.59,76.6,77.33,71033.0,76.6,77.59,76.6,77.33,71033.0
2018-05-25 14:30:00,77.32,77.32,76.9,77.11,70708.0,77.32,77.32,76.9,77.11,70708.0
2018-05-25 15:00:00,77.15,77.17,76.85,77.16,102031.0,77.15,77.17,76.85,77.16,102031.0
2018-05-25 15:30:00,77.14,77.2,76.93,77.06,290241.0,77.14,77.2,76.93,77.06,290241.0
2018-05-29 09:30:00,76.75,77.51,76.55,77.25,82514.0,76.75,77.51,76.55,77.25,82514.0
2018-05-29 10:00:00,77.23,77.27,76.57,76.8,56507.0,77.23,77.27,76.57,76.8,56507.0
2018-05-29 10:30:00,76.77,76.77,76.47,76.54,38060.0,76.77,76.77,76.47,76.54,38060.0
2018-05-29 11:00:00,76.51,76.55,76.2,76.39,46127.0,76.51,76.55,76.2,76.39,46127.0
2018-05-29 11:30:00,76.41,76.41,75.76,75.94,71465.0,76.41,76.41,75.76,75.94,71465.0
2018-05-29 12:00:00,75.83,75.87,75.39,75.65,46140.0,75.83,75.87,75.39,75.65,46140.0
2018-05-29 12:30:00,75.68,75.97,75.65,75.94,46932.0,75.68,75.97,75.65,75.94,46932.0
2018-05-29 13:00:00,75.91,75.91,75.65,75.75,28897.0,75.91,75.91,75.65,75.75,28897.0
2018-05-29 13:30:00,75.77,75.78,75.57,75.71,34717.0,75.77,75.78,75.57,75.71,34717.0
2018-05-29 14:00:00,75.68,75.8,75.57,75.73,46461.0,75.68,75.8,75.57,75.73,46461.0
2018-05-29 14:30:00,75.74,75.84,75.58,75.61,49710.0,75.74,75.84,75.58,75.61,49710.0
2018-05-29 15:00:00,75.59,75.73,75.48,75.65,80279.0,75.59,75.73,75.48,75.65,80279.0
2018-05-29 15:30:00,75.66,75.96,75.61,75.81,211724.0,75.66,75.96,75.61,75.81,211724.0
2018-05-30 09:30:00,76.32,77.18,76.25,76.78,66459.0,76.32,77.18,76.25,76.78,66459.0
2018-05-30 10:00:00,76.78,77.13,76.78,77.06,56299.0,76.78,77.13,76.78,77.06,56299.0
2018-05-30 10:30:00,77.08,77.18,76.9,77.16,32155.0,77.08,77.18,76.9,77.16,32155.0
2018-05-30 11:00:00,77.17,77.29,77.0,77.09,37301.0,77.17,77.29,77.0,77.09,37301.0
2018-05-30 11:30:00,77.09,77.24,76.9,77.19,40027.0,77.09,77.24,76.9,77.19,40027.0
2018-05-30 12:00:00,77.2,77.23,77.04,77.11,42132.0,77.2,77.23,77.04,77.11,42132.0
2018-05-30 12:30:00,77.11,77.11,76.89,77.02,41878.0,77.11,77.11,76.89,77.02,41878.0
2018-05-30 13:00:00,77.01,77.1,76.89,77.0,25655.0,77.01,77.1,76.89,77.0,25655.0
2018-05-30 13:30:00,77.0,77.06,76.84,76.9,27787.0,77.0,77.06,76.84,76.9,27787.0
2018-05-30 14:00:00,76.9,77.04,76.86,77.04,45113.0,76.9,77.04,76.86,77.04,45113.0
2018-05-30 14:30:00,77.01,77.22,76.96,77.14,55609.0,77.01,77.22,76.96,77.14,55609.0
2018-05-30 15:00:00,77.14,77.31,77.12,77.14,64383.0,77.14,77.31,77.12,77.14,64383.0
2018-05-30 15:30:00,77.12,77.2,76.85,76.95,201041.0,77.12,77.2,76.85,76.95,201041.0
2018-05-31 09:30:00,77.25,77.61,76.75,77.48,74834.0,77.25,77.61,76.75,77.48,74834.0
2018-05-31 10:00:00,77.48,77.5,77.11,77.3,68925.0,77.48,77.5,77.11,77.3,68925.0
2018-05-31 10:30:00,77.31,77.52,77.25,77.36,41208.0,77.31,77.52,77.25,77.36,41208.0
2018-05-31 11:00:00,77.3,77.74,77.26,77.42,181356.0,77.3,77.74,77.26,77.42,181356.0
2018-05-31 11:30:00,77.42,77.96,77.36,77.77,69455.0,77.42,77.96,77.36,77.77,69455.0
2018-05-31 12:00:00,77.78,77.91,77.52,77.52,27990.0,77.78,77.91,77.52,77.52,27990.0
2018-05-31 12:30:00,77.52,77.76,77.28,77.4,58953.0,77.52,77.76,77.28,77.4,58953.0
2018-05-31 13:00:00,77.43,77.55,77.34,77.5,32059.0,77.43,77.55,77.34,77.5,32059.0
2018-05-31 13:30:00,77.5,77.54,77.26,77.3,50995.0,77.5,77.54,77.26,77.3,50995.0
2018-05-31 14:00:00,77.28,77.35,77.01,77.25,72133.0,77.28,77.35,77.01,77.25,72133.0
2018-05-31 14:30:00,77.26,77.41,77.16,77.38,73268.0,77.26,77.41,77.16,77.38,73268.0
2018-05-31 15:00:00,77.38,77.59,77.36,77.56,98451.0,77.38,77.59,77.36,77.56,98451.0
2018-05-31 15:30:00,77.56,77.63,77.31,77.37,260751.0,77.56,77.63,77.31,77.37,260751.0
2018-06-01 09:30:00,78.0,78.81,78.0,78.34,97991.0,78.0,78.81,78.0,78.34,97991.0
2018-06-01 10:00:00,78.26,78.9,78.18,78.75,90925.0,78.26,78.9,78.18,78.75,90925.0
2018-06-01 10:30:00,78.86,79.39,78.65,79.24,109439.0,78.86,79.39,78.65,79.24,109439.0
2018-06-01 11:00:00,79.23,80.0,78.97,79.7,110340.0,79.23,80.0,78.97,79.7,110340.0
2018-06-01 11:30:00,79.7,80.06,79.45,79.9,119340.0,79.7,80.06,79.45,79.9,119340.0
2018-06-01 12:00:00,79.94,80.08,79.74,79.96,56889.0,79.94,80.08,79.74,79.96,56889.0
2018-06-01 12:30:00,79.97,80.51,79.94,80.49,73764.0,79.97,80.51,79.94,80.49,73764.0
2018-06-01 13:00:00,80.5,80.5,80.05,80.12,76246.0,80.5,80.5,80.05,80.12,76246.0
2018-06-01 13:30:00,80.14,80.32,80.13,80.18,55732.0,80.14,80.32,80.13,80.18,55732.0
2018-06-01 14:00:00,80.16,80.25,79.98,80.0,82641.0,80.16,80.25,79.98,80.0,82641.0
2018-06-01 14:30:00,80.0,80.11,79.81,79.83,65945.0,80.0,80.11,79.81,79.83,65945.0
2018-06-01 15:00:00,79.81,79.96,79.74,79.91,71779.0,79.81,79.96,79.74,79.91,71779.0
2018-06-01 15:30:00,79.9,79.99,79.71,79.8,163829.0,79.9,79.99,79.71,79.8,163829.0
2018-06-04 09:30:00,79.5,80.39,79.4,79.69,269481.0,79.5,80.39,79.4,79.69,269481.0
2018-06-04 10:00:00,79.69,79.89,79.02,79.67,97204.0,79.69,79.89,79.02,79.67,97204.0
2018-06-04 10:30:00,79.61,80.21,79.57,79.99,72927.0,79.61,80.21,79.57,79.99,72927.0
2018-06-04 11:00:00,80.03,80.9,80.0,80.56,110272.0,80.03,80.9,80.0,80.56,110272.0
2018-06-04 11:30:00,80.55,80.75,80.47,80.67,70489.0,80.55,80.75,80.47,80.67,70489.0
2018-06-04 12:00:00,80.66,81.32,80.63,81.23,103680.0,80.66,81.32,80.63,81.23,103680.0
2018-06-04 12:30:00,81.24,81.47,80.96,81.1,76206.0,81.24,81.47,80.96,81.1,76206.0
2018-06-04 13:00:00,81.08,81.27,80.97,81.18,85348.0,81.08,81.27,80.97,81.18,85348.0
2018-06-04 13:30:00,81.19,81.27,81.12,81.24,162355.0,81.19,81.27,81.12,81.24,162355.0
2018-06-04 14:00:00,81.23,81.42,81.12,81.41,125742.0,81.23,81.42,81.12,81.41,125742.0
2018-06-04 14:30:00,81.4,81.45,81.2,81.38,78259.0,81.4,81.45,81.2,81.38,78259.0
2018-06-04 15:00:00,81.37,81.59,81.25,81.45,123015.0,81.37,81.59,81.25,81.45,123015.0
2018-06-04 15:30:00,81.47,81.59,81.2,81.44,327125.0,81.47,81.59,81.2,81.44,327125.0
2018-06-05 09:30:00,81.75,82.66,81.71,82.46,171886.0,81.75,82.66,81.71,82.46,171886.0
2018-06-05 10:00:00,82.48,82.64,81.46,81.52,145035.0,82.48,82.64,81.46,81.52,145035.0
2018-06-05 10:30:00,81.55,81.73,81.42,81.6,88363.0,81.55,81.73,81.42,81.6,88363.0
2018-06-05 11:00:00,81.6,81.86,81.08,81.08,138038.0,81.6,81.86,81.08,81.08,138038.0
2018-06-05 11:30:00,81.12,81.32,80.96,81.17,81890.0,81.12,81.32,80.96,81.17,81890.0
2018-06-05 12:00:00,81.16,81.24,80.78,80.82,47158.0,81.16,81.24,80.78,80.82,47158.0
2018-06-05 12:30:00,80.82,80.93,80.72,80.93,46867.0,80.82,80.93,80.72,80.93,46867.0
2018-06-05 13:00:00,80.92,81.39,80.89,81.27,44528.0,80.92,81.39,80.89,81.27,44528.0
2018-06-05 13:30:00,81.27,81.36,81.09,81.2,43837.0,81.27,81.36,81.09,81.2,43837.0
2018-06-05 14:00:00,81.19,81.38,80.95,81.38,53687.0,81.19,81.38,80.95,81.38,53687.0
2018-06-05 14:30:00,81.36,82.0,81.33,81.85,101458.0,81.36,82.0,81.33,81.85,101458.0
2018-06-05 15:00:00,81.84,81.84,81.58,81.68,91228.0,81.84,81.84,81.58,81.68,91228.0
2018-06-05 15:30:00,81.67,81.83,81.52,81.52,198705.0,81.67,81.83,81.52,81.52,198705.0
2018-06-06 09:30:00,81.72,81.97,81.14,81.29,58193.0,81.72,81.97,81.14,81.29,58193.0
2018-06-06 10:00:00,81.3,82.06,81.27,81.61,51137.0,81.3,82.06,81.27,81.61,51137.0
2018-06-06 10:30:00,81.64,82.05,81.52,82.04,34969.0,81.64,82.05,81.52,82.04,34969.0
2018-06-06 11:00:00,82.09,82.25,81.92,82.08,31848.0,82.09,82.25,81.92,82.08,31848.0
2018-06-06 11:30:00,82.09,82.13,81.9,81.97,33300.0,82.09,82.13,81.9,81.97,33300.0
2018-06-06 12:00:00,81.97,81.97,81.77,81.89,17892.0,81.97,81.97,81.77,81.89,17892.0
2018-06-06 12:30:00,81.9,82.11,81.85,82.09,17010.0,81.9,82.11,81.85,82.09,17010.0
2018-06-06 13:00:00,82.1,82.16,81.78,81.78,19026.0,82.1,82.16,81.78,81.78,19026.0
2018-06-06 13:30:00,81.77,81.95,81.73,81.77,18691.0,81.77,81.95,81.73,81.77,18691.0
2018-06-06 14:00:00,81.81,81.84,81.66,81.7,43028.0,81.81,81.84,81.66,81.7,43028.0
2018-06-06 14:30:00,81.69,81.92,81.6,81.85,33337.0,81.69,81.92,81.6,81.85,33337.0
2018-06-06 15:00:00,81.84,81.9,81.76,81.9,39197.0,81.84,81.9,81.76,81.9,39197.0
2018-06-06 15:30:00,81.89,81.91,81.71,81.88,86460.0,81.89,81.91,81.71,81.88,86460.0
2018-06-07 09:30:00,82.19,82.43,80.62,80.71,79435.0,82.19,82.43,80.62,80.71,79435.0
2018-06-07 10:00:00,80.71,80.71,79.24,79.27,176518.0,80.71,80.71,79.24,79.27,176518.0
2018-06-07 10:30:00,79.27,79.28,78.57,78.88,137068.0,79.27,79.28,78.57,78.88,137068.0
2018-06-07 11:00:00,78.89,79.48,78.8,79.48,113413.0,78.89,79.48,78.8,79.48,113413.0
2018-06-07 11:30:00,79.5,79.64,79.35,79.56,89500.0,79.5,79.64,79.35,79.56,89500.0
2018-06-07 12:00:00,79.56,79.7,79.35,79.7,134518.0,79.56,79.7,79.35,79.7,134518.0
2018-06-07 12:30:00,79.69,79.71,79.08,79.17,37780.0,79.69,79.71,79.08,79.17,37780.0
2018-06-07 13:00:00,79.15,79.17,78.8,78.93,36411.0,79.15,79.17,78.8,78.93,36411.0
2018-06-07 13:30:00,78.91,78.92,78.55,78.58,71041.0,78.91,78.92,78.55,78.58,71041.0
2018-06-07 14:00:00,78.57,78.78,78.33,78.64,73978.0,78.57,78.78,78.33,78.64,73978.0
2018-06-07 14:30:00,78.61,79.31,78.56,79.24,69159.0,78.61,79.31,78.56,79.24,69159.0
2018-06-07 15:00:00,79.26,79.39,79.19,79.25,78692.0,79.26,79.39,79.19,79.25,78692.0
2018-06-07 15:30:00,79.26,79.37,79.18,79.29,161167.0,79.26,79.37,79.18,79.29,161167.0
2018-06-08 09:30:00,79.23,80.42,79.13,79.61,81366.0,79.23,80.42,79.13,79.61,81366.0
2018-06-08 10:00:00,79.63,79.95,79.44,79.47,30507.0,79.63,79.95,79.44,79.47,30507.0
2018-06-08 10:30:00,79.41,79.5,78.91,79.09,41372.0,79.41,79.5,78.91,79.09,41372.0
2018-06-08 11:00:00,79.11,79.3,79.01,79.1,37939.0,79.11,79.3,79.01,79.1,37939.0
2018-06-08 11:30:00,79.11,79.15,78.76,78.84,62884.0,79.11,79.15,78.76,78.84,62884.0
2018-06-08 12:00:00,78.82,79.19,78.78,79.08,43815.0,78.82,79.19,78.78,79.08,43815.0
2018-06-08 12:30:00,79.06,79.11,78.75,78.84,73104.0,79.06,79.11,78.75,78.84,73104.0
2018-06-08 13:00:00,78.84,79.25,78.82,79.19,47305.0,78.84,79.25,78.82,79.19,47305.0
2018-06-08 13:30:00,79.2,79.43,79.16,79.28,24894.0,79.2,79.43,79.16,79.28,24894.0
2018-06-08 14:00:00,79.27,79.39,79.27,79.37,24420.0,79.27,79.39,79.27,79.37,24420.0
2018-06-08 14:30:00,79.38,79.47,79.31,79.32,31558.0,79.38,79.47,79.31,79.32,31558.0
2018-06-08 15:00:00,79.32,79.35,79.18,79.33,36551.0,79.32,79.35,79.18,79.33,36551.0
2018-06-08 15:30:00,79.32,79.62,79.31,79.52,152148.0,79.32,79.62,79.31,79.52,152148.0
2018-06-11 09:30:00,79.51,80.19,79.51,79.96,61496.0,79.51,80.19,79.51,79.96,61496.0
2018-06-11 10:00:00,80.01,80.08,79.14,79.37,86318.0,80.01,80.08,79.14,79.37,86318.0
2018-06-11 10:30:00,79.31,79.49,78.69,79.48,59084.0,79.31,79.49,78.69,79.48,59084.0
2018-06-11 11:00:00,79.52,79.62,79.39,79.61,42561.0,79.52,79.62,79.39,79.61,42561.0
2018-06-11 11:30:00,79.59,79.83,79.46,79.82,89061.0,79.59,79.83,79.46,79.82,89061.0
2018-06-11 12:00:00,79.79,79.9,79.64,79.73,29662.0,79.79,79.9,79.64,79.73,29662.0
2018-06-11 12:30:00,79.72,79.74,79.52,79.55,15667.0,79.72,79.74,79.52,79.55,15667.0
2018-06-11 13:00:00,79.58,79.58,79.31,79.51,19718.0,79.58,79.58,79.31,79.51,19718.0
2018-06-11 13:30:00,79.51,79.71,79.51,79.71,21217.0,79.51,79.71,79.51,79.71,21217.0
2018-06-11 14:00:00,79.7,79.9,79.65,79.89,34062.0,79.7,79.9,79.65,79.89,34062.0
2018-06-11 14:30:00,79.84,79.9,79.7,79.86,36537.0,79.84,79.9,79.7,79.86,36537.0
2018-06-11 15:00:00,79.84,79.85,79.7,79.72,42263.0,79.84,79.85,79.7,79.72,42263.0
2018-06-11 15:30:00,79.73,79.79,79.63,79.65,103384.0,79.73,79.79,79.63,79.65,103384.0
2018-06-12 09:30:00,80.36,80.74,80.04,80.39,48857.0,80.36,80.74,80.04,80.39,48857.0
2018-06-12 10:00:00,80.39,80.52,80.06,80.32,43847.0,80.39,80.52,80.06,80.32,43847.0
2018-06-12 10:30:00,80.3,80.8,80.26,80.74,33870.0,80.3,80.8,80.26,80.74,33870.0
2018-06-12 11:00:00,80.8,81.0,80.75,80.93,49966.0,80.8,81.0,80.75,80.93,49966.0
2018-06-12 11:30:00,80.99,81.08,80.85,81.01,42282.0,80.99,81.08,80.85,81.01,42282.0
2018-06-12 12:00:00,81.01,81.02,80.82,80.87,16401.0,81.01,81.02,80.82,80.87,16401.0
2018-06-12 12:30:00,80.85,80.93,80.79,80.88,26542.0,80.85,80.93,80.79,80.88,26542.0
2018-06-12 13:00:00,80.84,80.96,80.84,80.94,13375.0,80.84,80.96,80.84,80.94,13375.0
2018-06-12 13:30:00,80.92,81.3,80.91,81.3,50849.0,80.92,81.3,80.91,81.3,50849.0
2018-06-12 14:00:00,81.27,81.27,80.61,80.66,25774.0,81.27,81.27,80.61,80.66,25774.0
2018-06-12 14:30:00,80.65,80.85,80.63,80.76,31970.0,80.65,80.85,80.63,80.76,31970.0
2018-06-12 15:00:00,80.74,81.1,80.71,81.1,29622.0,80.74,81.1,80.71,81.1,29622.0
2018-06-12 15:30:00,81.1,81.1,80.9,81.01,177173.0,81.1,81.1,80.9,81.01,177173.0
2018-06-13 09:30:00,81.33,81.86,81.13,81.74,52099.0,81.33,81.86,81.13,81.74,52099.0
2018-06-13 10:00:00,81.81,81.98,81.33,81.33,33683.0,81.81,81.98,81.33,81.33,33683.0
2018-06-13 10:30:00,81.31,81.67,81.24,81.52,37496.0,81.31,81.67,81.24,81.52,37496.0
2018-06-13 11:00:00,81.52,81.62,81.37,81.59,30290.0,81.52,81.62,81.37,81.59,30290.0
2018-06-13 11:30:00,81.61,81.69,81.41,81.52,30482.0,81.61,81.69,81.41,81.52,30482.0
2018-06-13 12:00:00,81.49,81.72,81.42,81.66,34314.0,81.49,81.72,81.42,81.66,34314.0
2018-06-13 12:30:00,81.66,81.75,81.57,81.75,16634.0,81.66,81.75,81.57,81.75,16634.0
2018-06-13 13:00:00,81.73,81.76,81.6,81.61,15281.0,81.73,81.76,81.6,81.61,15281.0
2018-06-13 13:30:00,81.63,81.71,81.58,81.69,19981.0,81.63,81.71,81.58,81.69,19981.0
2018-06-13 14:00:00,81.66,81.94,81.63,81.7,60680.0,81.66,81.94,81.63,81.7,60680.0
2018-06-13 14:30:00,81.69,81.91,81.52,81.91,56219.0,81.69,81.91,81.52,81.91,56219.0
2018-06-13 15:00:00,81.91,82.0,81.57,81.66,46721.0,81.91,82.0,81.57,81.66,46721.0
2018-06-13 15:30:00,81.64,81.88,81.6,81.66,122370.0,81.64,81.88,81.6,81.66,122370.0
2018-06-14 09:30:00,82.09,83.16,82.05,82.88,111771.0,82.09,83.16,82.05,82.88,111771.0
2018-06-14 10:00:00,82.89,83.5,82.88,83.4,85428.0,82.89,83.5,82.88,83.4,85428.0
2018-06-14 10:30:00,83.42,83.55,83.16,83.21,133095.0,83.42,83.55,83.16,83.21,133095.0
2018-06-14 11:00:00,83.22,83.5,83.1,83.39,48618.0,83.22,83.5,83.1,83.39,48618.0
2018-06-14 11:30:00,83.4,83.7,83.4,83.45,37993.0,83.4,83.7,83.4,83.45,37993.0
2018-06-14 12:00:00,83.48,83.57,83.43,83.45,27967.0,83.48,83.57,83.43,83.45,27967.0
2018-06-14 12:30:00,83.43,83.44,82.97,83.19,37603.0,83.43,83.44,82.97,83.19,37603.0
2018-06-14 13:00:00,83.15,83.28,83.11,83.26,17729.0,83.15,83.28,83.11,83.26,17729.0
2018-06-14 13:30:00,83.27,83.3,82.98,82.98,23623.0,83.27,83.3,82.98,82.98,23623.0
2018-06-14 14:00:00,83.01,83.15,82.98,83.13,21240.0,83.01,83.15,82.98,83.13,21240.0
2018-06-14 14:30:00,83.13,83.16,82.88,82.89,28261.0,83.13,83.16,82.88,82.89,28261.0
2018-06-14 15:00:00,82.91,83.02,82.75,83.02,39462.0,82.91,83.02,82.75,83.02,39462.0
2018-06-14 15:30:00,83.01,83.08,82.94,83.04,101228.0,83.01,83.08,82.94,83.04,101228.0
2018-06-15 09:30:00,82.69,82.76,81.84,82.44,59195.0,82.69,82.76,81.84,82.44,59195.0
2018-06-15 10:00:00,82.48,83.09,82.23,82.99,61645.0,82.48,83.09,82.23,82.99,61645.0
2018-06-15 10:30:00,82.88,83.22,82.5,83.2,21125.0,82.88,83.22,82.5,83.2,21125.0
2018-06-15 11:00:00,83.21,83.25,82.97,83.04,28500.0,83.21,83.25,82.97,83.04,28500.0
2018-06-15 11:30:00,83.07,83.13,82.76,83.09,21482.0,83.07,83.13,82.76,83.09,21482.0
2018-06-15 12:00:00,83.08,83.53,83.08,83.41,37810.0,83.08,83.53,83.08,83.41,37810.0
2018-06-15 12:30:00,83.42,83.59,83.26,83.59,16173.0,83.42,83.59,83.26,83.59,16173.0
2018-06-15 13:00:00,83.56,83.73,83.54,83.67,28159.0,83.56,83.73,83.54,83.67,28159.0
2018-06-15 13:30:00,83.67,83.9,83.44,83.44,37991.0,83.67,83.9,83.44,83.44,37991.0
2018-06-15 14:00:00,83.42,83.48,83.32,83.36,35422.0,83.42,83.48,83.32,83.36,35422.0
2018-06-15 14:30:00,83.36,83.38,83.25,83.33,17580.0,83.36,83.38,83.25,83.33,17580.0
2018-06-15 15:00:00,83.33,83.5,83.32,83.5,28680.0,83.33,83.5,83.32,83.5,28680.0
2018-06-15 15:30:00,83.51,83.55,83.21,83.28,206944.0,83.51,83.55,83.21,83.28,206944.0
2018-06-18 09:30:00,82.05,83.13,82.01,83.05,85565.0,82.05,83.13,82.01,83.05,85565.0
2018-06-18 10:00:00,83.08,84.04,82.87,83.78,102989.0,83.08,84.04,82.87,83.78,102989.0
2018-06-18 10:30:00,83.75,83.87,83.27,83.6,44449.0,83.75,83.87,83.27,83.6,44449.0
2018-06-18 11:00:00,83.62,83.77,83.45,83.65,38060.0,83.62,83.77,83.45,83.65,38060.0
2018-06-18 11:30:00,83.67,83.79,83.27,83.3,44556.0,83.67,83.79,83.27,83.3,44556.0
2018-06-18 12:00:00,83.3,83.42,83.13,83.16,33949.0,83.3,83.42,83.13,83.16,33949.0
2018-06-18 12:30:00,83.17,83.32,83.14,83.3,38347.0,83.17,83.32,83.14,83.3,38347.0
2018-06-18 13:00:00,83.29,83.56,83.29,83.51,19377.0,83.29,83.56,83.29,83.51,19377.0
2018-06-18 13:30:00,83.54,83.56,83.15,83.21,48618.0,83.54,83.56,83.15,83.21,48618.0
2018-06-18 14:00:00,83.19,83.43,83.15,83.15,31300.0,83.19,83.43,83.15,83.15,31300.0
2018-06-18 14:30:00,83.23,83.43,83.19,83.24,32033.0,83.23,83.43,83.19,83.24,32033.0
2018-06-18 15:00:00,83.25,83.46,83.24,83.3,33900.0,83.25,83.46,83.24,83.3,33900.0
2018-06-18 15:30:00,83.31,83.34,82.85,83.06,223092.0,83.31,83.34,82.85,83.06,223092.0
2018-06-19 09:30:00,82.17,83.37,82.05,82.37,64262.0,82.17,83.37,82.05,82.37,64262.0
2018-06-19 10:00:00,82.38,82.38,80.91,80.97,56067.0,82.38,82.38,80.91,80.97,56067.0
2018-06-19 10:30:00,80.97,81.71,80.71,81.53,44805.0,80.97,81.71,80.71,81.53,44805.0
2018-06-19 11:00:00,81.55,82.21,81.3,82.01,52016.0,81.55,82.21,81.3,82.01,52016.0
2018-06-19 11:30:00,82.08,82.18,81.82,82.07,24257.0,82.08,82.18,81.82,82.07,24257.0
2018-06-19 12:00:00,82.08,82.47,82.02,82.47,29877.0,82.08,82.47,82.02,82.47,29877.0
2018-06-19 12:30:00,82.47,82.54,82.29,82.54,31661.0,82.47,82.54,82.29,82.54,31661.0
2018-06-19 13:00:00,82.62,82.75,82.5,82.73,22198.0,82.62,82.75,82.5,82.73,22198.0
2018-06-19 13:30:00,82.7,82.8,82.59,82.59,21492.0,82.7,82.8,82.59,82.59,21492.0
2018-06-19 14:00:00,82.6,82.88,82.59,82.88,26555.0,82.6,82.88,82.59,82.88,26555.0
2018-06-19 14:30:00,82.88,82.92,82.76,82.88,22347.0,82.88,82.92,82.76,82.88,22347.0
2018-06-19 15:00:00,82.9,83.03,82.8,82.81,51293.0,82.9,83.03,82.8,82.81,51293.0
2018-06-19 15:30:00,82.8,83.25,82.8,83.17,165101.0,82.8,83.25,82.8,83.17,165101.0
2018-06-20 09:30:00,83.83,84.77,83.83,84.67,76739.0,83.83,84.77,83.83,84.67,76739.0
2018-06-20 10:00:00,84.73,84.89,84.24,84.34,53997.0,84.73,84.89,84.24,84.34,53997.0
2018-06-20 10:30:00,84.33,84.5,84.03,84.36,28982.0,84.33,84.5,84.03,84.36,28982.0
2018-06-20 11:00:00,84.36,84.6,84.04,84.32,80927.0,84.36,84.6,84.04,84.32,80927.0
2018-06-20 11:30:00,84.28,84.51,84.26,84.4,35589.0,84.28,84.51,84.26,84.4,35589.0
2018-06-20 12:00:00,84.43,84.55,84.31,84.46,21659.0,84.43,84.55,84.31,84.46,21659.0
2018-06-20 12:30:00,84.47,84.65,84.47,84.62,22737.0,84.47,84.65,84.47,84.62,22737.0
2018-06-20 13:00:00,84.64,84.66,84.35,84.41,38554.0,84.64,84.66,84.35,84.41,38554.0
2018-06-20 13:30:00,84.43,84.79,84.43,84.7,31359.0,84.43,84.79,84.43,84.7,31359.0
2018-06-20 14:00:00,84.71,84.73,84.48,84.68,28510.0,84.71,84.73,84.48,84.68,28510.0
2018-06-20 14:30:00,84.66,84.76,84.35,84.45,31575.0,84.66,84.76,84.35,84.45,31575.0
2018-06-20 15:00:00,84.43,84.46,84.22,84.4,42660.0,84.43,84.46,84.22,84.4,42660.0
2018-06-20 15:30:00,84.4,84.55,84.28,84.53,154319.0,84.4,84.55,84.28,84.53,154319.0
2018-06-21 09:30:00,84.73,85.0,84.33,84.42,69395.0,84.73,85.0,84.33,84.42,69395.0
2018-06-21 10:00:00,84.41,84.41,82.46,82.71,104985.0,84.41,84.41,82.46,82.71,104985.0
2018-06-21 10:30:00,82.76,83.66,82.68,83.59,42639.0,82.76,83.66,82.68,83.59,42639.0
2018-06-21 11:00:00,83.6,83.73,83.5,83.67,29819.0,83.6,83.73,83.5,83.67,29819.0
2018-06-21 11:30:00,83.71,84.15,83.71,83.93,30987.0,83.71,84.15,83.71,83.93,30987.0
2018-06-21 12:00:00,83.88,83.89,83.51,83.69,29742.0,83.88,83.89,83.51,83.69,29742.0
2018-06-21 12:30:00,83.68,83.72,83.44,83.59,26555.0,83.68,83.72,83.44,83.59,26555.0
2018-06-21 13:00:00,83.58,83.77,83.58,83.64,20641.0,83.58,83.77,83.58,83.64,20641.0
2018-06-21 13:30:00,83.62,83.67,83.48,83.53,33941.0,83.62,83.67,83.48,83.53,33941.0
2018-06-21 14:00:00,83.5,83.67,83.45,83.48,44571.0,83.5,83.67,83.45,83.48,44571.0
2018-06-21 14:30:00,83.48,83.69,83.45,83.6,31784.0,83.48,83.69,83.45,83.6,31784.0
2018-06-21 15:00:00,83.57,83.72,83.51,83.71,55556.0,83.57,83.72,83.51,83.71,55556.0
2018-06-21 15:30:00,83.69,83.7,83.35,83.56,178377.0,83.69,83.7,83.35,83.56,178377.0
2018-06-22 09:30:00,83.91,84.08,81.48,81.87,110577.0,83.91,84.08,81.48,81.87,110577.0
2018-06-22 10:00:00,81.81,82.38,81.73,81.89,47950.0,81.81,82.38,81.73,81.89,47950.0
2018-06-22 10:30:00,81.8,82.13,81.51,81.92,49286.0,81.8,82.13,81.51,81.92,49286.0
2018-06-22 11:00:00,81.95,82.4,81.94,81.98,39585.0,81.95,82.4,81.94,81.98,39585.0
2018-06-22 11:30:00,82.01,82.6,81.96,82.42,35005.0,82.01,82.6,81.96,82.42,35005.0
2018-06-22 12:00:00,82.42,82.93,82.2,82.74,56048.0,82.42,82.93,82.2,82.74,56048.0
2018-06-22 12:30:00,82.68,82.91,82.53,82.87,20953.0,82.68,82.91,82.53,82.87,20953.0
2018-06-22 13:00:00,82.89,83.15,82.81,83.15,19577.0,82.89,83.15,82.81,83.15,19577.0
2018-06-22 13:30:00,83.15,83.3,83.01,83.09,40449.0,83.15,83.3,83.01,83.09,40449.0
2018-06-22 14:00:00,83.07,83.25,82.86,82.87,46646.0,83.07,83.25,82.86,82.87,46646.0
2018-06-22 14:30:00,82.89,83.17,82.85,83.05,35405.0,82.89,83.17,82.85,83.05,35405.0
2018-06-22 15:00:00,83.06,83.12,82.96,83.09,48074.0,83.06,83.12,82.96,83.09,48074.0
2018-06-22 15:30:00,83.07,83.14,82.81,82.93,164228.0,83.07,83.14,82.81,82.93,164228.0
2018-06-25 09:30:00,82.8,82.8,81.22,81.22,60904.0,82.8,82.8,81.22,81.22,60904.0
2018-06-25 10:00:00,81.29,81.48,80.1,80.33,104637.0,81.29,81.48,80.1,80.33,104637.0
2018-06-25 10:30:00,80.35,80.63,79.82,79.96,147040.0,80.35,80.63,79.82,79.96,147040.0
2018-06-25 11:00:00,79.95,80.12,79.27,79.34,76052.0,79.95,80.12,79.27,79.34,76052.0
2018-06-25 11:30:00,79.32,79.52,79.12,79.32,70740.0,79.32,79.52,79.12,79.32,70740.0
2018-06-25 12:00:00,79.34,79.35,78.41,78.86,91919.0,79.34,79.35,78.41,78.86,91919.0
2018-06-25 12:30:00,78.89,79.15,78.75,79.04,39554.0,78.89,79.15,78.75,79.04,39554.0
2018-06-25 13:00:00,79.07,79.11,78.59,78.97,52810.0,79.07,79.11,78.59,78.97,52810.0
2018-06-25 13:30:00,78.96,79.13,78.89,78.96,53958.0,78.96,79.13,78.89,78.96,53958.0
2018-06-25 14:00:00,78.93,78.97,78.78,78.95,34364.0,78.93,78.97,78.78,78.95,34364.0
2018-06-25 14:30:00,78.96,78.97,78.47,78.66,61316.0,78.96,78.97,78.47,78.66,61316.0
2018-06-25 15:00:00,78.65,78.86,78.47,78.53,94887.0,78.65,78.86,78.47,78.53,94887.0
2018-06-25 15:30:00,78.52,78.99,78.24,78.76,328132.0,78.52,78.99,78.24,78.76,328132.0
2018-06-26 09:30:00,79.01,79.88,78.29,79.09,67646.0,79.01,79.88,78.29,79.09,67646.0
2018-06-26 10:00:00,79.04,79.86,79.04,79.27,41053.0,79.04,79.86,79.04,79.27,41053.0
2018-06-26 10:30:00,79.21,79.23,78.63,78.78,28060.0,79.21,79.23,78.63,78.78,28060.0
2018-06-26 11:00:00,78.77,79.0,78.61,78.71,33795.0,78.77,79.0,78.61,78.71,33795.0
2018-06-26 11:30:00,78.75,78.91,78.64,78.9,19502.0,78.75,78.91,78.64,78.9,19502.0
2018-06-26 12:00:00,78.93,79.16,78.89,79.07,31186.0,78.93,79.16,78.89,79.07,31186.0
2018-06-26 12:30:00,79.12,79.2,78.91,79.12,31975.0,79.12,79.2,78.91,79.12,31975.0
2018-06-26 13:00:00,79.1,79.42,79.1,79.3,26710.0,79.1,79.42,79.1,79.3,26710.0
2018-06-26 13:30:00,79.3,79.32,78.99,79.03,30932.0,79.3,79.32,78.99,79.03,30932.0
2018-06-26 14:00:00,79.06,79.07,78.74,78.76,36646.0,79.06,79.07,78.74,78.76,36646.0
2018-06-26 14:30:00,78.74,78.9,78.69,78.69,38896.0,78.74,78.9,78.69,78.69,38896.0
2018-06-26 15:00:00,78.68,78.71,78.35,78.37,47633.0,78.68,78.71,78.35,78.37,47633.0
2018-06-26 15:30:00,78.38,78.56,78.22,78.44,142454.0,78.38,78.56,78.22,78.44,142454.0
2018-06-27 09:30:00,78.59,79.15,78.18,78.26,50314.0,78.59,79.15,78.18,78.26,50314.0
2018-06-27 10:00:00,78.26,78.26,77.55,78.05,68026.0,78.26,78.26,77.55,78.05,68026.0
2018-06-27 10:30:00,78.06,78.44,77.95,77.99,37282.0,78.06,78.44,77.95,77.99,37282.0
2018-06-27 11:00:00,77.97,78.18,77.84,77.85,22947.0,77.97,78.18,77.84,77.85,22947.0
2018-06-27 11:30:00,77.8,77.89,77.54,77.84,31540.0,77.8,77.89,77.54,77.84,31540.0
2018-06-27 12:00:00,77.83,77.97,77.62,77.78,26351.0,77.83,77.97,77.62,77.78,26351.0
2018-06-27 12:30:00,77.72,77.76,77.21,77.41,48835.0,77.72,77.76,77.21,77.41,48835.0
2018-06-27 13:00:00,77.42,77.48,76.57,76.9,60180.0,77.42,77.48,76.57,76.9,60180.0
2018-06-27 13:30:00,76.88,76.88,76.27,76.32,57385.0,76.88,76.88,76.27,76.32,57385.0
2018-06-27 14:00:00,76.36,76.5,76.1,76.24,95074.0,76.36,76.5,76.1,76.24,95074.0
2018-06-27 14:30:00,76.23,76.45,76.17,76.23,52737.0,76.23,76.45,76.17,76.23,52737.0
2018-06-27 15:00:00,76.23,76.23,75.77,76.09,113702.0,76.23,76.23,75.77,76.09,113702.0
2018-06-27 15:30:00,76.09,76.17,75.21,75.35,397585.0,76.09,76.17,75.21,75.35,397585.0
2018-06-28 09:30:00,75.06,75.82,74.39,74.8,245583.0,75.06,75.82,74.39,74.8,245583.0
2018-06-28 10:00:00,74.72,74.99,74.14,74.28,135457.0,74.72,74.99,74.14,74.28,135457.0
2018-06-28 10:30:00,74.34,74.46,73.75,74.35,148898.0,74.34,74.46,73.75,74.35,148898.0
2018-06-28 11:00:00,74.38,74.91,74.28,74.83,80978.0,74.38,74.91,74.28,74.83,80978.0
2018-06-28 11:30:00,74.85,75.28,74.85,74.9,57878.0,74.85,75.28,74.85,74.9,57878.0
2018-06-28 12:00:00,74.9,74.97,74.55,74.58,68740.0,74.9,74.97,74.55,74.58,68740.0
2018-06-28 12:30:00,74.56,74.88,74.44,74.83,70926.0,74.56,74.88,74.44,74.83,70926.0
2018-06-28 13:00:00,74.85,75.24,74.82,75.18,34417.0,74.85,75.24,74.82,75.18,34417.0
2018-06-28 13:30:00,75.22,75.54,75.05,75.48,44048.0,75.22,75.54,75.05,75.48,44048.0
2018-06-28 14:00:00,75.49,75.87,75.48,75.84,57877.0,75.49,75.87,75.48,75.84,57877.0
2018-06-28 14:30:00,75.85,76.04,75.78,76.03,55008.0,75.85,76.04,75.78,76.03,55008.0
2018-06-28 15:00:00,76.03,76.31,75.92,76.25,85804.0,76.03,76.31,75.92,76.25,85804.0
2018-06-28 15:30:00,76.26,76.29,76.1,76.19,220618.0,76.26,76.29,76.1,76.19,220618.0
2018-06-29 09:30:00,76.94,77.55,76.5,77.34,48048.0,76.94,77.55,76.5,77.34,48048.0
2018-06-29 10:00:00,77.4,77.69,77.0,77.15,54768.0,77.4,77.69,77.0,77.15,54768.0
2018-06-29 10:30:00,77.18,77.67,77.18,77.37,32779.0,77.18,77.67,77.18,77.37,32779.0
2018-06-29 11:00:00,77.34,77.55,77.24,77.28,38548.0,77.34,77.55,77.24,77.28,38548.0
2018-06-29 11:30:00,77.25,77.48,77.1,77.35,57328.0,77.25,77.48,77.1,77.35,57328.0
2018-06-29 12:00:00,77.36,77.42,77.24,77.24,37830.0,77.36,77.42,77.24,77.24,37830.0
2018-06-29 12:30:00,77.26,77.47,77.11,77.24,41723.0,77.26,77.47,77.11,77.24,41723.0
2018-06-29 13:00:00,77.22,77.5,77.14,77.48,20176.0,77.22,77.5,77.14,77.48,20176.0
2018-06-29 13:30:00,77.43,77.66,77.29,77.42,30763.0,77.43,77.66,77.29,77.42,30763.0
2018-06-29 14:00:00,77.45,77.57,77.33,77.38,25124.0,77.45,77.57,77.33,77.38,25124.0
2018-06-29 14:30:00,77.4,77.45,77.29,77.44,50400.0,77.4,77.45,77.29,77.44,50400.0
2018-06-29 15:00:00,77.45,77.53,77.06,77.18,38481.0,77.45,77.53,77.06,77.18,38481.0
2018-06-29 15:30:00,77.19,77.21,76.78,76.87,171310.0,77.19,77.21,76.78,76.87,171310.0
2018-07-02 09:30:00,76.02,76.99,75.74,76.8,51804.0,76.02,76.99,75.74,76.8,51804.0
2018-07-02 10:00:00,76.72,77.18,76.31,77.18,32391.0,76.72,77.18,76.31,77.18,32391.0
2018-07-02 10:30:00,77.17,77.26,76.75,76.94,25571.0,77.17,77.26,76.75,76.94,25571.0
2018-07-02 11:00:00,77.01,77.25,76.78,76.86,45357.0,77.01,77.25,76.78,76.86,45357.0
2018-07-02 11:30:00,76.78,77.18,76.72,77.05,17549.0,76.78,77.18,76.72,77.05,17549.0
2018-07-02 12:00:00,77.02,77.35,77.02,77.23,10005.0,77.02,77.35,77.02,77.23,10005.0
2018-07-02 12:30:00,77.3,77.52,77.3,77.48,25389.0,77.3,77.52,77.3,77.48,25389.0
2018-07-02 13:00:00,77.52,77.7,77.41,77.49,27620.0,77.52,77.7,77.41,77.49,27620.0
2018-07-02 13:30:00,77.49,77.84,77.49,77.73,36047.0,77.49,77.84,77.49,77.73,36047.0
2018-07-02 14:00:00,77.75,77.98,77.67,77.98,42389.0,77.75,77.98,77.67,77.98,42389.0
2018-07-02 14:30:00,78.02,78.1,77.69,77.74,33490.0,78.02,78.1,77.69,77.74,33490.0
2018-07-02 15:00:00,77.78,77.96,77.75,77.93,20936.0,77.78,77.96,77.75,77.93,20936.0
2018-07-02 15:30:00,77.91,78.23,77.77,78.19,85279.0,77.91,78.23,77.77,78.19,85279.0
2018-07-03 09:30:00,78.83,79.0,77.45,78.22,90702.0,78.83,79.0,77.45,78.22,90702.0
2018-07-03 10:00:00,78.06,78.46,77.68,78.32,35930.0,78.06,78.46,77.68,78.32,35930.0
2018-07-03 10:30:00,78.39,78.78,78.35,78.61,54668.0,78.39,78.78,78.35,78.61,54668.0
2018-07-03 11:00:00,78.63,78.64,78.04,78.32,36439.0,78.63,78.64,78.04,78.32,36439.0
2018-07-03 11:30:00,78.32,78.36,77.87,77.99,30833.0,78.32,78.36,77.87,77.99,30833.0
2018-07-03 12:00:00,78.04,78.11,77.72,78.11,33022.0,78.04,78.11,77.72,78.11,33022.0
2018-07-03 12:30:00,78.11,78.32,78.03,78.25,86899.0,78.11,78.32,78.03,78.25,86899.0
2018-07-05 09:30:00,78.58,78.84,77.88,78.11,62160.0,78.58,78.84,77.88,78.11,62160.0
2018-07-05 10:00:00,78.06,78.12,77.61,77.73,33749.0,78.06,78.12,77.61,77.73,33749.0
2018-07-05 10:30:00,77.68,77.98,77.45,77.98,18676.0,77.68,77.98,77.45,77.98,18676.0
2018-07-05 11:00:00,77.95,78.4,77.94,78.37,14491.0,77.95,78.4,77.94,78.37,14491.0
2018-07-05 11:30:00,78.4,78.61,78.0,78.0,21934.0,78.4,78.61,78.0,78.0,21934.0
2018-07-05 12:00:00,77.97,78.18,77.95,78.13,15585.0,77.97,78.18,77.95,78.13,15585.0
2018-07-05 12:30:00,78.12,78.22,78.02,78.22,12934.0,78.12,78.22,78.02,78.22,12934.0
2018-07-05 13:00:00,78.21,78.41,78.16,78.33,12682.0,78.21,78.41,78.16,78.33,12682.0
2018-07-05 13:30:00,78.29,78.41,78.24,78.32,18140.0,78.29,78.41,78.24,78.32,18140.0
2018-07-05 14:00:00,78.35,78.43,78.14,78.42,14331.0,78.35,78.43,78.14,78.42,14331.0
2018-07-05 14:30:00,78.43,78.6,78.35,78.57,19284.0,78.43,78.6,78.35,78.57,19284.0
2018-07-05 15:00:00,78.59,78.66,78.49,78.52,40716.0,78.59,78.66,78.49,78.52,40716.0
2018-07-05 15:30:00,78.53,78.7,78.39,78.63,95453.0,78.53,78.7,78.39,78.63,95453.0
2018-07-06 09:30:00,78.7,79.8,78.57,79.51,38924.0,78.7,79.8,78.57,79.51,38924.0
2018-07-06 10:00:00,79.58,79.67,79.39,79.62,30201.0,79.58,79.67,79.39,79.62,30201.0
2018-07-06 10:30:00,79.54,79.56,79.36,79.42,22476.0,79.54,79.56,79.36,79.42,22476.0
2018-07-06 11:00:00,79.42,79.8,79.4,79.59,29465.0,79.42,79.8,79.4,79.59,29465.0
2018-07-06 11:30:00,79.65,79.81,79.4,79.4,37187.0,79.65,79.81,79.4,79.4,37187.0
2018-07-06 12:00:00,79.42,79.66,79.42,79.66,31286.0,79.42,79.66,79.42,79.66,31286.0
2018-07-06 12:30:00,79.66,79.78,79.32,79.57,55023.0,79.66,79.78,79.32,79.57,55023.0
2018-07-06 13:00:00,79.56,79.57,79.32,79.32,14316.0,79.56,79.57,79.32,79.32,14316.0
2018-07-06 13:30:00,79.36,79.49,79.27,79.49,15075.0,79.36,79.49,79.27,79.49,15075.0
2018-07-06 14:00:00,79.44,79.54,79.41,79.43,16453.0,79.44,79.54,79.41,79.43,16453.0
2018-07-06 14:30:00,79.45,79.64,79.45,79.61,17757.0,79.45,79.64,79.45,79.61,17757.0
2018-07-06 15:00:00,79.6,79.8,79.53,79.77,25417.0,79.6,79.8,79.53,79.77,25417.0
2018-07-06 15:30:00,79.76,79.85,79.58,79.72,126284.0,79.76,79.85,79.58,79.72,126284.0
2018-07-09 09:30:00,80.35,80.72,79.35,79.48,50084.0,80.35,80.72,79.35,79.48,50084.0
2018-07-09 10:00:00,79.42,79.42,78.49,78.82,45767.0,79.42,79.42,78.49,78.82,45767.0
2018-07-09 10:30:00,78.77,79.04,78.36,78.7,37582.0,78.77,79.04,78.36,78.7,37582.0
2018-07-09 11:00:00,78.77,79.39,78.77,79.34,28409.0,78.77,79.39,78.77,79.34,28409.0
2018-07-09 11:30:00,79.33,79.36,78.94,79.14,21613.0,79.33,79.36,78.94,79.14,21613.0
2018-07-09 12:00:00,79.18,79.21,78.81,78.93,52636.0,79.18,79.21,78.81,78.93,52636.0
2018-07-09 12:30:00,78.95,79.1,78.93,79.07,8616.0,78.95,79.1,78.93,79.07,8616.0
2018-07-09 13:00:00,79.12,79.31,79.08,79.22,17006.0,79.12,79.31,79.08,79.22,17006.0
2018-07-09 13:30:00,79.31,79.66,79.27,79.63,15811.0,79.31,79.66,79.27,79.63,15811.0
2018-07-09 14:00:00,79.56,79.94,79.49,79.85,25100.0,79.56,79.94,79.49,79.85,25100.0
2018-07-09 14:30:00,79.85,79.93,79.76,79.88,19492.0,79.85,79.93,79.76,79.88,19492.0
2018-07-09 15:00:00,79.92,80.04,79.83,79.84,42213.0,79.92,80.04,79.83,79.84,42213.0
2018-07-09 15:30:00,79.83,80.33,79.83,80.18,97273.0,79.83,80.33,79.83,80.18,97273.0
2018-07-10 09:30:00,80.14,80.2,79.75,79.91,29970.0,80.14,80.2,79.75,79.91,29970.0
2018-07-10 10:00:00,79.91,80.06,79.77,80.06,25145.0,79.91,80.06,79.77,80.06,25145.0
2018-07-10 10:30:00,80.09,80.43,79.96,80.02,26067.0,80.09,80.43,79.96,80.02,26067.0
2018-07-10 11:00:00,80.06,80.23,80.0,80.14,11144.0,80.06,80.23,80.0,80.14,11144.0
2018-07-10 11:30:00,80.15,80.41,80.13,80.33,9616.0,80.15,80.41,80.13,80.33,9616.0
2018-07-10 12:00:00,80.33,80.36,80.06,80.22,12453.0,80.33,80.36,80.06,80.22,12453.0
2018-07-10 12:30:00,80.19,80.27,80.13,80.18,13762.0,80.19,80.27,80.13,80.18,13762.0
2018-07-10 13:00:00,80.17,80.2,79.88,79.92,29377.0,80.17,80.2,79.88,79.92,29377.0
2018-07-10 13:30:00,79.89,79.89,79.37,79.59,18429.0,79.89,79.89,79.37,79.59,18429.0
2018-07-10 14:00:00,79.59,79.74,79.41,79.52,29940.0,79.59,79.74,79.41,79.52,29940.0
2018-07-10 14:30:00,79.52,79.53,79.35,79.47,39301.0,79.52,79.53,79.35,79.47,39301.0
2018-07-10 15:00:00,79.5,79.74,79.5,79.55,19571.0,79.5,79.74,79.5,79.55,19571.0
2018-07-10 15:30:00,79.57,79.57,79.34,79.46,71027.0,79.57,79.57,79.34,79.46,71027.0
2018-07-11 09:30:00,78.71,79.77,78.71,79.77,34486.0,78.71,79.77,78.71,79.77,34486.0
2018-07-11 10:00:00,79.77,80.34,79.75,80.05,31678.0,79.77,80.34,79.75,80.05,31678.0
2018-07-11 10:30:00,80.15,80.15,79.69,79.94,17561.0,80.15,80.15,79.69,79.94,17561.0
2018-07-11 11:00:00,80.03,80.03,79.4,79.44,8025.0,80.03,80.03,79.4,79.44,8025.0
2018-07-11 11:30:00,79.45,79.66,79.27,79.52,11532.0,79.45,79.66,79.27,79.52,11532.0
2018-07-11 12:00:00,79.56,79.83,79.44,79.72,20550.0,79.56,79.83,79.44,79.72,20550.0
2018-07-11 12:30:00,79.88,80.01,79.79,79.83,11619.0,79.88,80.01,79.79,79.83,11619.0
2018-07-11 13:00:00,79.9,80.06,79.78,80.02,14080.0,79.9,80.06,79.78,80.02,14080.0
2018-07-11 13:30:00,79.98,80.05,79.88,80.01,10041.0,79.98,80.05,79.88,80.01,10041.0
2018-07-11 14:00:00,80.02,80.2,79.96,80.16,33423.0,80.02,80.2,79.96,80.16,33423.0
2018-07-11 14:30:00,80.14,80.33,80.13,80.24,21591.0,80.14,80.33,80.13,80.24,21591.0
2018-07-11 15:00:00,80.22,80.33,80.18,80.18,21937.0,80.22,80.33,80.18,80.18,21937.0
2018-07-11 15:30:00,80.2,80.44,80.19,80.3,102269.0,80.2,80.44,80.19,80.3,102269.0
2018-07-12 09:30:00,80.97,81.73,80.55,81.31,27620.0,80.97,81.73,80.55,81.31,27620.0
2018-07-12 10:00:00,81.33,81.54,80.91,80.96,40623.0,81.33,81.54,80.91,80.96,40623.0
2018-07-12 10:30:00,80.95,81.51,80.95,81.41,25919.0,80.95,81.51,80.95,81.41,25919.0
2018-07-12 11:00:00,81.46,81.89,81.45,81.81,32058.0,81.46,81.89,81.45,81.81,32058.0
2018-07-12 11:30:00,81.73,81.89,81.5,81.89,38901.0,81.73,81.89,81.5,81.89,38901.0
2018-07-12 12:00:00,81.92,82.16,81.92,82.14,19130.0,81.92,82.16,81.92,82.14,19130.0
2018-07-12 12:30:00,82.14,82.19,82.01,82.14,15088.0,82.14,82.19,82.01,82.14,15088.0
2018-07-12 13:00:00,82.14,82.28,82.11,82.24,21976.0,82.14,82.28,82.11,82.24,21976.0
2018-07-12 13:30:00,82.22,82.28,82.14,82.15,18167.0,82.22,82.28,82.14,82.15,18167.0
2018-07-12 14:00:00,82.15,82.56,82.13,82.45,27139.0,82.15,82.56,82.13,82.45,27139.0
2018-07-12 14:30:00,82.46,82.5,82.3,82.42,30402.0,82.46,82.5,82.3,82.42,30402.0
2018-07-12 15:00:00,82.43,82.46,82.28,82.33,41661.0,82.43,82.46,82.28,82.33,41661.0
2018-07-12 15:30:00,82.33,82.56,82.32,82.51,121434.0,82.33,82.56,82.32,82.51,121434.0
2018-07-13 09:30:00,82.27,82.8,81.73,81.91,72952.0,82.27,82.8,81.73,81.91,72952.0
2018-07-13 10:00:00,82.0,82.72,82.0,82.63,15529.0,82.0,82.72,82.0,82.63,15529.0
2018-07-13 10:30:00,82.64,82.64,82.05,82.37,22008.0,82.64,82.64,82.05,82.37,22008.0
2018-07-13 11:00:00,82.28,82.57,82.19,82.55,6239.0,82.28,82.57,82.19,82.55,6239.0
2018-07-13 11:30:00,82.48,82.55,82.3,82.49,13260.0,82.48,82.55,82.3,82.49,13260.0
2018-07-13 12:00:00,82.48,82.57,82.31,82.4,25480.0,82.48,82.57,82.31,82.4,25480.0
2018-07-13 12:30:00,82.4,82.5,82.27,82.31,26029.0,82.4,82.5,82.27,82.31,26029.0
2018-07-13 13:00:00,82.31,82.33,81.97,82.1,21793.0,82.31,82.33,81.97,82.1,21793.0
2018-07-13 13:30:00,82.06,82.4,81.97,82.39,37275.0,82.06,82.4,81.97,82.39,37275.0
2018-07-13 14:00:00,82.4,82.54,82.4,82.47,20419.0,82.4,82.54,82.4,82.47,20419.0
2018-07-13 14:30:00,82.45,82.63,82.37,82.62,13672.0,82.45,82.63,82.37,82.62,13672.0
2018-07-13 15:00:00,82.62,82.66,82.38,82.39,29150.0,82.62,82.66,82.38,82.39,29150.0
2018-07-13 15:30:00,82.4,82.61,82.38,82.54,130095.0,82.4,82.61,82.38,82.54,130095.0
2018-07-16 09:30:00,82.85,83.2,82.56,82.89,26123.0,82.85,83.2,82.56,82.89,26123.0
2018-07-16 10:00:00,82.8,83.09,82.63,82.69,22957.0,82.8,83.09,82.63,82.69,22957.0
2018-07-16 10:30:00,82.62,82.75,82.3,82.3,21181.0,82.62,82.75,82.3,82.3,21181.0
2018-07-16 11:00:00,82.27,82.35,82.13,82.13,11130.0,82.27,82.35,82.13,82.13,11130.0
2018-07-16 11:30:00,82.1,82.58,82.1,82.35,23630.0,82.1,82.58,82.1,82.35,23630.0
2018-07-16 12:00:00,82.31,82.56,82.16,82.51,15948.0,82.31,82.56,82.16,82.51,15948.0
2018-07-16 12:30:00,82.55,82.55,82.28,82.34,14128.0,82.55,82.55,82.28,82.34,14128.0
2018-07-16 13:00:00,82.37,82.42,82.22,82.26,6414.0,82.37,82.42,82.22,82.26,6414.0
2018-07-16 13:30:00,82.27,82.6,82.27,82.44,13111.0,82.27,82.6,82.27,82.44,13111.0
2018-07-16 14:00:00,82.43,82.5,82.34,82.38,10896.0,82.43,82.5,82.34,82.38,10896.0
2018-07-16 14:30:00,82.34,82.35,82.04,82.05,18642.0,82.34,82.35,82.04,82.05,18642.0
2018-07-16 15:00:00,82.06,82.18,82.0,82.15,9529.0,82.06,82.18,82.0,82.15,9529.0
2018-07-16 15:30:00,82.18,82.32,82.09,82.21,54256.0,82.18,82.32,82.09,82.21,54256.0
2018-07-17 09:30:00,81.32,82.1,81.0,81.99,62127.0,81.32,82.1,81.0,81.99,62127.0
2018-07-17 10:00:00,82.05,82.37,81.89,82.29,18525.0,82.05,82.37,81.89,82.29,18525.0
2018-07-17 10:30:00,82.27,82.44,82.14,82.23,18882.0,82.27,82.44,82.14,82.23,18882.0
2018-07-17 11:00:00,82.28,82.44,82.15,82.15,20064.0,82.28,82.44,82.15,82.15,20064.0
2018-07-17 11:30:00,82.2,82.57,82.15,82.47,19266.0,82.2,82.57,82.15,82.47,19266.0
2018-07-17 12:00:00,82.52,82.74,82.34,82.69,14359.0,82.52,82.74,82.34,82.69,14359.0
2018-07-17 12:30:00,82.69,82.98,82.69,82.76,43227.0,82.69,82.98,82.69,82.76,43227.0
2018-07-17 13:00:00,82.8,83.08,82.79,82.86,24769.0,82.8,83.08,82.79,82.86,24769.0
2018-07-17 13:30:00,82.83,83.05,82.79,82.91,26201.0,82.83,83.05,82.79,82.91,26201.0
2018-07-17 14:00:00,82.89,82.91,82.66,82.71,13493.0,82.89,82.91,82.66,82.71,13493.0
2018-07-17 14:30:00,82.71,82.74,82.56,82.56,17050.0,82.71,82.74,82.56,82.56,17050.0
2018-07-17 15:00:00,82.56,82.74,82.54,82.7,30881.0,82.56,82.74,82.54,82.7,30881.0
2018-07-17 15:30:00,82.7,82.83,82.63,82.74,61939.0,82.7,82.83,82.63,82.74,61939.0
2018-07-18 09:30:00,83.03,83.35,82.57,82.86,25085.0,83.03,83.35,82.57,82.86,25085.0
2018-07-18 10:00:00,82.93,82.98,82.11,82.32,20446.0,82.93,82.98,82.11,82.32,20446.0
2018-07-18 10:30:00,82.28,82.39,81.99,82.33,44697.0,82.28,82.39,81.99,82.33,44697.0
2018-07-18 11:00:00,82.32,82.57,82.32,82.48,10883.0,82.32,82.57,82.32,82.48,10883.0
2018-07-18 11:30:00,82.5,82.65,82.42,82.59,11881.0,82.5,82.65,82.42,82.59,11881.0
2018-07-18 12:00:00,82.59,82.7,82.48,82.67,10582.0,82.59,82.7,82.48,82.67,10582.0
2018-07-18 12:30:00,82.7,82.93,82.61,82.81,33361.0,82.7,82.93,82.61,82.81,33361.0
2018-07-18 13:00:00,82.75,83.27,82.74,83.23,43196.0,82.75,83.27,82.74,83.23,43196.0
2018-07-18 13:30:00,83.24,83.31,83.01,83.01,34752.0,83.24,83.31,83.01,83.01,34752.0
2018-07-18 14:00:00,83.01,83.43,83.01,83.36,34243.0,83.01,83.43,83.01,83.36,34243.0
2018-07-18 14:30:00,83.38,83.47,83.23,83.39,45208.0,83.38,83.47,83.23,83.39,45208.0
2018-07-18 15:00:00,83.39,83.63,83.38,83.58,87211.0,83.39,83.63,83.38,83.58,87211.0
2018-07-18 15:30:00,83.56,83.62,83.38,83.6,111942.0,83.56,83.62,83.38,83.6,111942.0
2018-07-19 09:30:00,83.43,83.8,82.85,83.25,21334.0,83.43,83.8,82.85,83.25,21334.0
2018-07-19 10:00:00,83.18,83.49,83.16,83.33,9155.0,83.18,83.49,83.16,83.33,9155.0
2018-07-19 10:30:00,83.32,83.52,83.08,83.51,7627.0,83.32,83.52,83.08,83.51,7627.0
2018-07-19 11:00:00,83.58,83.85,83.45,83.73,6324.0,83.58,83.85,83.45,83.73,6324.0
2018-07-19 11:30:00,83.77,84.22,83.69,83.85,20105.0,83.77,84.22,83.69,83.85,20105.0
2018-07-19 12:00:00,83.81,83.88,83.5,83.57,18577.0,83.81,83.88,83.5,83.57,18577.0
2018-07-19 12:30:00,83.53,83.64,83.26,83.43,71189.0,83.53,83.64,83.26,83.43,71189.0
2018-07-19 13:00:00,83.33,83.57,83.3,83.5,17636.0,83.33,83.57,83.3,83.5,17636.0
2018-07-19 13:30:00,83.46,83.62,83.4,83.4,16843.0,83.46,83.62,83.4,83.4,16843.0
2018-07-19 14:00:00,83.41,83.58,83.34,83.34,8467.0,83.41,83.58,83.34,83.34,8467.0
2018-07-19 14:30:00,83.34,83.43,83.24,83.32,8134.0,83.34,83.43,83.24,83.32,8134.0
2018-07-19 15:00:00,83.32,83.36,83.18,83.32,13735.0,83.32,83.36,83.18,83.32,13735.0
2018-07-19 15:30:00,83.27,83.3,83.15,83.25,55269.0,83.27,83.3,83.15,83.25,55269.0
2018-07-20 09:30:00,83.61,83.61,82.66,83.23,38261.0,83.61,83.61,82.66,83.23,38261.0
2018-07-20 10:00:00,83.23,83.28,82.74,83.0,22789.0,83.23,83.28,82.74,83.0,22789.0
2018-07-20 10:30:00,83.04,83.2,82.93,83.16,12125.0,83.04,83.2,82.93,83.16,12125.0
2018-07-20 11:00:00,83.21,83.28,83.01,83.2,19291.0,83.21,83.28,83.01,83.2,19291.0
2018-07-20 11:30:00,83.27,83.29,83.09,83.14,23805.0,83.27,83.29,83.09,83.14,23805.0
2018-07-20 12:00:00,83.2,83.35,83.14,83.15,16322.0,83.2,83.35,83.14,83.15,16322.0
2018-07-20 12:30:00,83.1,83.13,82.98,83.06,7111.0,83.1,83.13,82.98,83.06,7111.0
2018-07-20 13:00:00,83.05,83.26,83.03,83.23,9812.0,83.05,83.26,83.03,83.23,9812.0
2018-07-20 13:30:00,83.21,83.44,83.21,83.36,17763.0,83.21,83.44,83.21,83.36,17763.0
2018-07-20 14:00:00,83.34,83.37,83.24,83.32,7769.0,83.34,83.37,83.24,83.32,7769.0
2018-07-20 14:30:00,83.29,83.7,83.07,83.58,52420.0,83.29,83.7,83.07,83.58,52420.0
2018-07-20 15:00:00,83.56,83.57,83.29,83.29,23141.0,83.56,83.57,83.29,83.29,23141.0
2018-07-20 15:30:00,83.3,83.33,83.05,83.12,48921.0,83.3,83.33,83.05,83.12,48921.0
2018-07-23 09:30:00,83.03,83.29,82.1,82.5,30209.0,83.03,83.29,82.1,82.5,30209.0
2018-07-23 10:00:00,82.57,83.46,82.54,83.26,10899.0,82.57,83.46,82.54,83.26,10899.0
2018-07-23 10:30:00,83.18,83.37,83.06,83.26,35237.0,83.18,83.37,83.06,83.26,35237.0
2018-07-23 11:00:00,83.27,83.32,82.83,83.04,38708.0,83.27,83.32,82.83,83.04,38708.0
2018-07-23 11:30:00,83.03,83.45,82.95,83.32,19539.0,83.03,83.45,82.95,83.32,19539.0
2018-07-23 12:00:00,83.43,83.73,83.4,83.62,11770.0,83.43,83.73,83.4,83.62,11770.0
2018-07-23 12:30:00,83.59,83.99,83.49,83.52,57734.0,83.59,83.99,83.49,83.52,57734.0
2018-07-23 13:00:00,83.52,83.6,83.45,83.55,6026.0,83.52,83.6,83.45,83.55,6026.0
2018-07-23 13:30:00,83.55,83.79,83.55,83.65,16479.0,83.55,83.79,83.55,83.65,16479.0
2018-07-23 14:00:00,83.66,83.81,83.66,83.68,13503.0,83.66,83.81,83.66,83.68,13503.0
2018-07-23 14:30:00,83.72,83.78,83.6,83.68,6589.0,83.72,83.78,83.6,83.68,6589.0
2018-07-23 15:00:00,83.7,83.8,83.67,83.73,11633.0,83.7,83.8,83.67,83.73,11633.0
2018-07-23 15:30:00,83.71,83.8,83.57,83.71,50659.0,83.71,83.8,83.57,83.71,50659.0
2018-07-24 09:30:00,83.92,84.24,83.19,83.37,34005.0,83.92,84.24,83.19,83.37,34005.0
2018-07-24 10:00:00,83.55,83.98,83.46,83.81,30561.0,83.55,83.98,83.46,83.81,30561.0
2018-07-24 10:30:00,83.77,83.93,83.5,83.57,27259.0,83.77,83.93,83.5,83.57,27259.0
2018-07-24 11:00:00,83.55,83.59,83.05,83.24,30235.0,83.55,83.59,83.05,83.24,30235.0
2018-07-24 11:30:00,83.25,83.25,82.84,82.84,41712.0,83.25,83.25,82.84,82.84,41712.0
2018-07-24 12:00:00,82.84,82.85,82.38,82.38,27689.0,82.84,82.85,82.38,82.38,27689.0
2018-07-24 12:30:00,82.41,82.41,80.92,81.06,75104.0,82.41,82.41,80.92,81.06,75104.0
2018-07-24 13:00:00,81.06,81.99,80.72,80.84,68340.0,81.06,81.99,80.72,80.84,68340.0
2018-07-24 13:30:00,80.82,80.82,80.17,80.41,70833.0,80.82,80.82,80.17,80.41,70833.0
2018-07-24 14:00:00,80.41,80.46,80.1,80.25,40344.0,80.41,80.46,80.1,80.25,40344.0
2018-07-24 14:30:00,80.23,80.37,80.12,80.34,43059.0,80.23,80.37,80.12,80.34,43059.0
2018-07-24 15:00:00,80.3,80.45,80.17,80.33,50828.0,80.3,80.45,80.17,80.33,50828.0
2018-07-24 15:30:00,80.32,80.35,80.04,80.19,135371.0,80.32,80.35,80.04,80.19,135371.0
2018-07-25 09:30:00,80.69,81.62,80.47,81.27,44082.0,80.69,81.62,80.47,81.27,44082.0
2018-07-25 10:00:00,81.26,81.68,80.93,81.22,39067.0,81.26,81.68,80.93,81.22,39067.0
2018-07-25 10:30:00,81.19,82.1,81.13,81.98,50095.0,81.19,82.1,81.13,81.98,50095.0
2018-07-25 11:00:00,81.94,82.3,81.89,82.29,54337.0,81.94,82.3,81.89,82.29,54337.0
2018-07-25 11:30:00,82.31,82.42,82.01,82.36,36360.0,82.31,82.42,82.01,82.36,36360.0
2018-07-25 12:00:00,82.37,82.57,82.21,82.51,31518.0,82.37,82.57,82.21,82.51,31518.0
2018-07-25 12:30:00,82.53,82.57,82.4,82.53,23133.0,82.53,82.57,82.4,82.53,23133.0
2018-07-25 13:00:00,82.59,82.59,82.4,82.52,21938.0,82.59,82.59,82.4,82.52,21938.0
2018-07-25 13:30:00,82.55,82.59,82.41,82.54,35532.0,82.55,82.59,82.41,82.54,35532.0
2018-07-25 14:00:00,82.54,82.76,82.51,82.75,30229.0,82.54,82.76,82.51,82.75,30229.0
2018-07-25 14:30:00,82.78,83.01,82.75,82.94,79130.0,82.78,83.01,82.75,82.94,79130.0
2018-07-25 15:00:00,82.93,83.0,82.84,82.84,112525.0,82.93,83.0,82.84,82.84,112525.0
2018-07-25 15:30:00,82.83,82.91,82.61,82.69,135861.0,82.83,82.91,82.61,82.69,135861.0
2018-07-26 09:30:00,82.55,82.55,81.18,81.41,60474.0,82.55,82.55,81.18,81.41,60474.0
2018-07-26 10:00:00,81.59,83.14,81.59,82.84,51367.0,81.59,83.14,81.59,82.84,51367.0
2018-07-26 10:30:00,82.83,83.31,82.81,83.27,74178.0,82.83,83.31,82.81,83.27,74178.0
2018-07-26 11:00:00,83.27,83.58,83.2,83.39,38616.0,83.27,83.58,83.2,83.39,38616.0
2018-07-26 11:30:00,83.42,83.42,83.13,83.39,18046.0,83.42,83.42,83.13,83.39,18046.0
2018-07-26 12:00:00,83.38,83.38,82.56,82.56,20856.0,83.38,83.38,82.56,82.56,20856.0
2018-07-26 12:30:00,82.59,82.75,82.5,82.59,28143.0,82.59,82.75,82.5,82.59,28143.0
2018-07-26 13:00:00,82.59,82.7,82.46,82.6,16254.0,82.59,82.7,82.46,82.6,16254.0
2018-07-26 13:30:00,82.59,82.78,82.52,82.76,21290.0,82.59,82.78,82.52,82.76,21290.0
2018-07-26 14:00:00,82.78,83.15,82.76,83.04,46264.0,82.78,83.15,82.76,83.04,46264.0
2018-07-26 14:30:00,83.04,83.09,82.77,82.79,35370.0,83.04,83.09,82.77,82.79,35370.0
2018-07-26 15:00:00,82.77,83.08,82.67,82.67,37135.0,82.77,83.08,82.67,82.67,37135.0
2018-07-26 15:30:00,82.67,82.95,82.65,82.81,97936.0,82.67,82.95,82.65,82.81,97936.0
2018-07-27 09:30:00,83.63,83.64,81.99,82.2,38318.0,83.63,83.64,81.99,82.2,38318.0
2018-07-27 10:00:00,82.14,82.15,81.56,81.67,15066.0,82.14,82.15,81.56,81.67,15066.0
2018-07-27 10:30:00,81.63,81.89,81.22,81.42,17195.0,81.63,81.89,81.22,81.42,17195.0
2018-07-27 11:00:00,81.53,81.66,81.12,81.14,25808.0,81.53,81.66,81.12,81.14,25808.0
2018-07-27 11:30:00,81.15,81.26,80.9,80.9,51270.0,81.15,81.26,80.9,80.9,51270.0
2018-07-27 12:00:00,80.97,80.97,80.17,80.21,21945.0,80.97,80.97,80.17,80.21,21945.0
2018-07-27 12:30:00,80.19,80.19,79.02,79.02,115681.0,80.19,80.19,79.02,79.02,115681.0
2018-07-27 13:00:00,79.0,79.01,78.54,78.7,74115.0,79.0,79.01,78.54,78.7,74115.0
2018-07-27 13:30:00,78.7,79.09,78.61,78.97,155469.0,78.7,79.09,78.61,78.97,155469.0
2018-07-27 14:00:00,78.98,79.12,78.46,78.73,65881.0,78.98,79.12,78.46,78.73,65881.0
2018-07-27 14:30:00,78.76,79.08,78.75,78.96,29272.0,78.76,79.08,78.75,78.96,29272.0
2018-07-27 15:00:00,78.96,79.34,78.96,79.09,40319.0,78.96,79.34,78.96,79.09,40319.0
2018-07-27 15:30:00,79.08,79.19,78.98,79.0,145708.0,79.08,79.19,78.98,79.0,145708.0
2018-07-30 09:30:00,78.8,78.94,76.03,76.04,135248.0,78.8,78.94,76.03,76.04,135248.0
2018-07-30 10:00:00,76.05,77.64,75.82,76.92,110853.0,76.05,77.64,75.82,76.92,110853.0
2018-07-30 10:30:00,76.94,77.1,76.46,76.46,43374.0,76.94,77.1,76.46,76.46,43374.0
2018-07-30 11:00:00,76.46,76.49,75.54,75.83,88726.0,76.46,76.49,75.54,75.83,88726.0
2018-07-30 11:30:00,75.83,75.99,75.48,75.59,50836.0,75.83,75.99,75.48,75.59,50836.0
2018-07-30 12:00:00,75.57,75.76,75.08,75.24,124340.0,75.57,75.76,75.08,75.24,124340.0
2018-07-30 12:30:00,75.19,75.21,74.23,74.69,56509.0,75.19,75.21,74.23,74.69,56509.0
2018-07-30 13:00:00,74.73,75.45,74.42,75.39,100505.0,74.73,75.45,74.42,75.39,100505.0
2018-07-30 13:30:00,75.37,75.46,74.92,75.27,66434.0,75.37,75.46,74.92,75.27,66434.0
2018-07-30 14:00:00,75.31,75.47,75.17,75.19,57342.0,75.31,75.47,75.17,75.19,57342.0
2018-07-30 14:30:00,75.2,75.5,74.98,75.39,47435.0,75.2,75.5,74.98,75.39,47435.0
2018-07-30 15:00:00,75.35,75.52,75.22,75.23,39492.0,75.35,75.52,75.22,75.23,39492.0
2018-07-30 15:30:00,75.2,75.43,75.03,75.16,159845.0,75.2,75.43,75.03,75.16,159845.0
2018-07-31 09:30:00,75.24,76.2,74.68,74.71,89240.0,75.24,76.2,74.68,74.71,89240.0
2018-07-31 10:00:00,74.79,75.08,73.47,74.21,91242.0,74.79,75.08,73.47,74.21,91242.0
2018-07-31 10:30:00,74.25,75.26,74.17,75.15,69278.0,74.25,75.26,74.17,75.15,69278.0
2018-07-31 11:00:00,75.21,75.77,75.21,75.58,35113.0,75.21,75.77,75.21,75.58,35113.0
2018-07-31 11:30:00,75.59,76.24,75.58,76.16,33173.0,75.59,76.24,75.58,76.16,33173.0
2018-07-31 12:00:00,76.2,76.69,76.2,76.53,34221.0,76.2,76.69,76.2,76.53,34221.0
2018-07-31 12:30:00,76.53,76.53,76.1,76.42,46899.0,76.53,76.53,76.1,76.42,46899.0
2018-07-31 13:00:00,76.4,76.44,75.85,75.94,41880.0,76.4,76.44,75.85,75.94,41880.0
2018-07-31 13:30:00,75.96,76.07,75.78,75.85,35638.0,75.96,76.07,75.78,75.85,35638.0
2018-07-31 14:00:00,75.85,76.0,75.59,75.97,34797.0,75.85,76.0,75.59,75.97,34797.0
2018-07-31 14:30:00,75.97,76.02,75.8,75.95,26266.0,75.97,76.02,75.8,75.95,26266.0
2018-07-31 15:00:00,75.95,75.95,75.75,75.86,39981.0,75.95,75.95,75.75,75.86,39981.0
2018-07-31 15:30:00,75.86,75.9,75.62,75.63,107922.0,75.86,75.9,75.62,75.63,107922.0
2018-08-01 09:30:00,75.68,77.23,75.68,77.23,31641.0,75.68,77.23,75.68,77.23,31641.0
2018-08-01 10:00:00,77.24,77.54,76.75,77.2,32151.0,77.24,77.54,76.75,77.2,32151.0
2018-08-01 10:30:00,77.16,77.58,77.01,77.17,32486.0,77.16,77.58,77.01,77.17,32486.0
2018-08-01 11:00:00,77.15,77.59,77.08,77.59,54667.0,77.15,77.59,77.08,77.59,54667.0
2018-08-01 11:30:00,77.53,77.56,76.88,77.13,30524.0,77.53,77.56,76.88,77.13,30524.0
2018-08-01 12:00:00,77.1,77.58,77.1,77.29,19827.0,77.1,77.58,77.1,77.29,19827.0
2018-08-01 12:30:00,77.29,77.79,77.26,77.76,44469.0,77.29,77.79,77.26,77.76,44469.0
2018-08-01 13:00:00,77.75,78.19,77.75,77.94,69760.0,77.75,78.19,77.75,77.94,69760.0
2018-08-01 13:30:00,77.96,78.32,77.96,78.18,45504.0,77.96,78.32,77.96,78.18,45504.0
2018-08-01 14:00:00,78.14,78.37,77.94,78.37,44565.0,78.14,78.37,77.94,78.37,44565.0
2018-08-01 14:30:00,78.4,78.46,77.96,78.15,49901.0,78.4,78.46,77.96,78.15,49901.0
2018-08-01 15:00:00,78.16,78.28,78.06,78.28,47375.0,78.16,78.28,78.06,78.28,47375.0
2018-08-01 15:30:00,78.26,78.51,78.17,78.5,194370.0,78.26,78.51,78.17,78.5,194370.0
2018-08-02 09:30:00,78.09,78.82,77.8,78.61,66543.0,78.09,78.82,77.8,78.61,66543.0
2018-08-02 10:00:00,78.59,79.04,78.51,78.79,32598.0,78.59,79.04,78.51,78.79,32598.0
2018-08-02 10:30:00,78.74,79.5,78.65,79.1,28168.0,78.74,79.5,78.65,79.1,28168.0
2018-08-02 11:00:00,79.14,79.22,78.74,79.19,36823.0,79.14,79.22,78.74,79.19,36823.0
2018-08-02 11:30:00,79.24,79.51,79.18,79.44,25618.0,79.24,79.51,79.18,79.44,25618.0
2018-08-02 12:00:00,79.43,79.86,79.27,79.76,17663.0,79.43,79.86,79.27,79.76,17663.0
2018-08-02 12:30:00,79.77,79.78,79.51,79.68,22367.0,79.77,79.78,79.51,79.68,22367.0
2018-08-02 13:00:00,79.7,80.27,79.7,80.07,29673.0,79.7,80.27,79.7,80.07,29673.0
2018-08-02 13:30:00,80.09,80.14,79.88,80.03,25091.0,80.09,80.14,79.88,80.03,25091.0
2018-08-02 14:00:00,79.98,80.16,79.94,80.16,34158.0,79.98,80.16,79.94,80.16,34158.0
2018-08-02 14:30:00,80.16,80.33,80.11,80.31,22873.0,80.16,80.33,80.11,80.31,22873.0
2018-08-02 15:00:00,80.31,80.44,80.17,80.33,29176.0,80.31,80.44,80.17,80.33,29176.0
2018-08-02 15:30:00,80.34,80.62,80.31,80.5,112784.0,80.34,80.62,80.31,80.5,112784.0
2018-08-03 09:30:00,80.32,80.39,78.43,79.07,60567.0,80.32,80.39,78.43,79.07,60567.0
2018-08-03 10:00:00,79.12,79.35,78.63,79.1,48539.0,79.12,79.35,78.63,79.1,48539.0
2018-08-03 10:30:00,79.14,79.5,78.95,79.34,98453.0,79.14,79.5,78.95,79.34,98453.0
2018-08-03 11:00:00,79.28,79.46,79.1,79.35,43582.0,79.28,79.46,79.1,79.35,43582.0
2018-08-03 11:30:00,79.3,79.71,79.14,79.54,31949.0,79.3,79.71,79.14,79.54,31949.0
2018-08-03 12:00:00,79.61,79.9,79.59,79.63,52081.0,79.61,79.9,79.59,79.63,52081.0
2018-08-03 12:30:00,79.64,79.8,79.47,79.59,25219.0,79.64,79.8,79.47,79.59,25219.0
2018-08-03 13:00:00,79.64,79.67,79.49,79.53,39120.0,79.64,79.67,79.49,79.53,39120.0
2018-08-03 13:30:00,79.56,80.0,79.43,79.98,36895.0,79.56,80.0,79.43,79.98,36895.0
2018-08-03 14:00:00,79.94,79.97,79.63,79.9,43273.0,79.94,79.97,79.63,79.9,43273.0
2018-08-03 14:30:00,79.88,79.89,79.65,79.83,68232.0,79.88,79.89,79.65,79.83,68232.0
2018-08-03 15:00:00,79.85,79.92,79.69,79.73,30294.0,79.85,79.92,79.69,79.73,30294.0
2018-08-03 15:30:00,79.73,79.81,79.49,79.58,255695.0,79.73,79.81,79.49,79.58,255695.0
2018-08-06 09:30:00,79.02,79.89,78.4,79.81,34750.0,79.02,79.89,78.4,79.81,34750.0
2018-08-06 10:00:00,79.81,80.3,79.43,79.57,46790.0,79.81,80.3,79.43,79.57,46790.0
2018-08-06 10:30:00,79.55,79.65,79.12,79.55,15951.0,79.55,79.65,79.12,79.55,15951.0
2018-08-06 11:00:00,79.6,79.91,79.5,79.68,20530.0,79.6,79.91,79.5,79.68,20530.0
2018-08-06 11:30:00,79.72,80.58,79.68,80.09,31179.0,79.72,80.58,79.68,80.09,31179.0
2018-08-06 12:00:00,80.02,80.34,79.98,80.3,19970.0,80.02,80.34,79.98,80.3,19970.0
2018-08-06 12:30:00,80.34,80.5,80.26,80.49,16406.0,80.34,80.5,80.26,80.49,16406.0
2018-08-06 13:00:00,80.5,80.81,80.47,80.71,14326.0,80.5,80.81,80.47,80.71,14326.0
2018-08-06 13:30:00,80.72,80.73,80.31,80.33,12150.0,80.72,80.73,80.31,80.33,12150.0
2018-08-06 14:00:00,80.32,80.68,80.32,80.67,13321.0,80.32,80.68,80.32,80.67,13321.0
2018-08-06 14:30:00,80.64,80.72,80.62,80.65,10777.0,80.64,80.72,80.62,80.65,10777.0
2018-08-06 15:00:00,80.63,80.77,80.61,80.77,14417.0,80.63,80.77,80.61,80.77,14417.0
2018-08-06 15:30:00,80.75,80.93,80.73,80.89,73018.0,80.75,80.93,80.73,80.89,73018.0
2018-08-07 09:30:00,81.16,81.96,80.6,81.28,47093.0,81.16,81.96,80.6,81.28,47093.0
2018-08-07 10:00:00,81.16,81.52,81.05,81.48,19947.0,81.16,81.52,81.05,81.48,19947.0
2018-08-07 10:30:00,81.53,81.65,80.95,81.06,35241.0,81.53,81.65,80.95,81.06,35241.0
2018-08-07 11:00:00,81.02,81.42,80.95,81.37,30085.0,81.02,81.42,80.95,81.37,30085.0
2018-08-07 11:30:00,81.36,81.45,81.29,81.36,13379.0,81.36,81.45,81.29,81.36,13379.0
2018-08-07 12:00:00,81.38,81.42,81.25,81.37,19304.0,81.38,81.42,81.25,81.37,19304.0
2018-08-07 12:30:00,81.31,81.54,81.25,81.48,14731.0,81.31,81.54,81.25,81.48,14731.0
2018-08-07 13:00:00,81.5,81.5,81.28,81.33,21723.0,81.5,81.5,81.28,81.33,21723.0
2018-08-07 13:30:00,81.36,81.57,81.36,81.5,16628.0,81.36,81.57,81.36,81.5,16628.0
2018-08-07 14:00:00,81.49,81.6,81.37,81.48,19413.0,81.49,81.6,81.37,81.48,19413.0
2018-08-07 14:30:00,81.46,81.53,81.4,81.53,16652.0,81.46,81.53,81.4,81.53,16652.0
2018-08-07 15:00:00,81.49,81.5,81.36,81.4,18222.0,81.49,81.5,81.36,81.4,18222.0
2018-08-07 15:30:00,81.4,81.41,81.24,81.32,31521.0,81.4,81.41,81.24,81.32,31521.0
2018-08-08 09:30:00,81.88,82.22,80.82,81.96,44505.0,81.88,82.22,80.82,81.96,44505.0
2018-08-08 10:00:00,82.01,82.28,81.57,81.74,38024.0,82.01,82.28,81.57,81.74,38024.0
2018-08-08 10:30:00,81.73,82.36,81.66,82.15,16631.0,81.73,82.36,81.66,82.15,16631.0
2018-08-08 11:00:00,82.09,82.37,81.67,81.7,30923.0,82.09,82.37,81.67,81.7,30923.0
2018-08-08 11:30:00,81.73,81.91,81.62,81.62,16632.0,81.73,81.91,81.62,81.62,16632.0
2018-08-08 12:00:00,81.62,82.1,81.59,81.96,15506.0,81.62,82.1,81.59,81.96,15506.0
2018-08-08 12:30:00,81.98,82.18,81.94,81.98,14330.0,81.98,82.18,81.94,81.98,14330.0
2018-08-08 13:00:00,81.96,82.22,81.96,82.13,8616.0,81.96,82.22,81.96,82.13,8616.0
2018-08-08 13:30:00,82.12,82.22,82.03,82.15,9793.0,82.12,82.22,82.03,82.15,9793.0
2018-08-08 14:00:00,82.16,82.2,81.93,82.16,9446.0,82.16,82.2,81.93,82.16,9446.0
2018-08-08 14:30:00,82.16,82.17,81.87,81.88,21745.0,82.16,82.17,81.87,81.88,21745.0
2018-08-08 15:00:00,81.9,82.02,81.87,81.88,22576.0,81.9,82.02,81.87,81.88,22576.0
2018-08-08 15:30:00,81.91,82.24,81.81,82.02,183589.0,81.91,82.24,81.81,82.02,183589.0
2018-08-09 09:30:00,81.8,83.19,81.7,82.73,46899.0,81.8,83.19,81.7,82.73,46899.0
2018-08-09 10:00:00,82.59,83.44,82.59,83.41,26375.0,82.59,83.44,82.59,83.41,26375.0
2018-08-09 10:30:00,83.37,83.77,83.32,83.64,44051.0,83.37,83.77,83.32,83.64,44051.0
2018-08-09 11:00:00,83.65,84.07,83.65,83.83,59444.0,83.65,84.07,83.65,83.83,59444.0
2018-08-09 11:30:00,83.78,83.97,83.45,83.58,20433.0,83.78,83.97,83.45,83.58,20433.0
2018-08-09 12:00:00,83.58,83.65,83.46,83.51,13828.0,83.58,83.65,83.46,83.51,13828.0
2018-08-09 12:30:00,83.48,83.7,83.47,83.7,13436.0,83.48,83.7,83.47,83.7,13436.0
2018-08-09 13:00:00,83.7,83.77,83.62,83.7,15888.0,83.7,83.77,83.62,83.7,15888.0
2018-08-09 13:30:00,83.73,83.79,83.69,83.78,15971.0,83.73,83.79,83.69,83.78,15971.0
2018-08-09 14:00:00,83.76,83.77,83.36,83.38,17484.0,83.76,83.77,83.36,83.38,17484.0
2018-08-09 14:30:00,83.38,83.47,83.23,83.26,17798.0,83.38,83.47,83.23,83.26,17798.0
2018-08-09 15:00:00,83.26,83.37,83.16,83.34,27778.0,83.26,83.37,83.16,83.34,27778.0
2018-08-09 15:30:00,83.34,83.39,83.0,83.04,93335.0,83.34,83.39,83.0,83.04,93335.0
2018-08-10 09:30:00,82.57,83.78,81.68,83.32,32930.0,82.57,83.78,81.68,83.32,32930.0
2018-08-10 10:00:00,83.29,84.31,83.16,84.26,45192.0,83.29,84.31,83.16,84.26,45192.0
2018-08-10 10:30:00,84.23,84.5,84.22,84.26,33922.0,84.23,84.5,84.22,84.26,33922.0
2018-08-10 11:00:00,84.2,84.38,84.03,84.03,26595.0,84.2,84.38,84.03,84.03,26595.0
2018-08-10 11:30:00,84.02,84.33,84.01,84.18,22365.0,84.02,84.33,84.01,84.18,22365.0
2018-08-10 12:00:00,84.11,84.24,83.88,84.21,11110.0,84.11,84.24,83.88,84.21,11110.0
2018-08-10 12:30:00,84.22,84.38,84.22,84.31,18932.0,84.22,84.38,84.22,84.31,18932.0
2018-08-10 13:00:00,84.27,84.27,83.9,83.9,8694.0,84.27,84.27,83.9,83.9,8694.0
2018-08-10 13:30:00,83.89,83.9,83.45,83.48,12371.0,83.89,83.9,83.45,83.48,12371.0
2018-08-10 14:00:00,83.52,83.73,83.5,83.5,10786.0,83.52,83.73,83.5,83.5,10786.0
2018-08-10 14:30:00,83.54,83.63,83.47,83.47,13195.0,83.54,83.63,83.47,83.47,13195.0
2018-08-10 15:00:00,83.45,83.61,83.35,83.5,28747.0,83.45,83.61,83.35,83.5,28747.0
2018-08-10 15:30:00,83.53,83.58,83.46,83.53,48649.0,83.53,83.58,83.46,83.53,48649.0
2018-08-13 09:30:00,83.57,85.44,83.57,85.13,151279.0,83.57,85.44,83.57,85.13,151279.0
2018-08-13 10:00:00,85.22,85.97,85.11,85.44,147119.0,85.22,85.97,85.11,85.44,147119.0
2018-08-13 10:30:00,85.45,85.53,85.08,85.34,74048.0,85.45,85.53,85.08,85.34,74048.0
2018-08-13 11:00:00,85.31,85.57,84.53,84.79,73283.0,85.31,85.57,84.53,84.79,73283.0
2018-08-13 11:30:00,84.81,84.82,84.15,84.38,36965.0,84.81,84.82,84.15,84.38,36965.0
2018-08-13 12:00:00,84.41,84.72,84.15,84.18,35244.0,84.41,84.72,84.15,84.18,35244.0
2018-08-13 12:30:00,84.17,84.23,83.83,83.9,31365.0,84.17,84.23,83.83,83.9,31365.0
2018-08-13 13:00:00,83.92,84.07,83.61,84.07,32257.0,83.92,84.07,83.61,84.07,32257.0
2018-08-13 13:30:00,84.08,84.28,84.08,84.14,14413.0,84.08,84.28,84.08,84.14,14413.0
2018-08-13 14:00:00,84.18,84.47,84.18,84.42,38243.0,84.18,84.47,84.18,84.42,38243.0
2018-08-13 14:30:00,84.41,84.44,83.87,83.97,46938.0,84.41,84.44,83.87,83.97,46938.0
2018-08-13 15:00:00,83.97,84.1,83.74,83.74,49646.0,83.97,84.1,83.74,83.74,49646.0
2018-08-13 15:30:00,83.73,83.85,83.6,83.69,91370.0,83.73,83.85,83.6,83.69,91370.0
2018-08-14 09:30:00,83.86,84.05,82.34,82.79,59204.0,83.86,84.05,82.34,82.79,59204.0
2018-08-14 10:00:00,82.75,83.93,82.68,83.65,28234.0,82.75,83.93,82.68,83.65,28234.0
2018-08-14 10:30:00,83.67,84.1,83.66,84.04,21860.0,83.67,84.1,83.66,84.04,21860.0
2018-08-14 11:00:00,84.07,84.68,84.02,84.5,25649.0,84.07,84.68,84.02,84.5,25649.0
2018-08-14 11:30:00,84.54,84.65,84.32,84.49,33374.0,84.54,84.65,84.32,84.49,33374.0
2018-08-14 12:00:00,84.54,84.55,84.38,84.38,20436.0,84.54,84.55,84.38,84.38,20436.0
2018-08-14 12:30:00,84.38,84.58,84.24,84.35,20468.0,84.38,84.58,84.24,84.35,20468.0
2018-08-14 13:00:00,84.35,84.5,84.33,84.48,36289.0,84.35,84.5,84.33,84.48,36289.0
2018-08-14 13:30:00,84.48,84.69,84.46,84.48,14135.0,84.48,84.69,84.46,84.48,14135.0
2018-08-14 14:00:00,84.49,84.57,84.38,84.52,17757.0,84.49,84.57,84.38,84.52,17757.0
2018-08-14 14:30:00,84.56,84.76,84.56,84.74,27576.0,84.56,84.76,84.56,84.74,27576.0
2018-08-14 15:00:00,84.74,84.95,84.72,84.93,36643.0,84.74,84.95,84.72,84.93,36643.0
2018-08-14 15:30:00,84.92,85.05,84.86,84.98,129509.0,84.92,85.05,84.86,84.98,129509.0
2018-08-15 09:30:00,84.38,85.34,84.05,84.34,62180.0,84.38,85.34,84.05,84.34,62180.0
2018-08-15 10:00:00,84.27,84.27,82.75,82.75,53180.0,84.27,84.27,82.75,82.75,53180.0
2018-08-15 10:30:00,82.75,83.75,82.68,83.27,37240.0,82.75,83.75,82.68,83.27,37240.0
2018-08-15 11:00:00,83.24,84.02,83.15,83.98,15606.0,83.24,84.02,83.15,83.98,15606.0
2018-08-15 11:30:00,83.88,84.15,83.11,83.12,39427.0,83.88,84.15,83.11,83.12,39427.0
2018-08-15 12:00:00,83.13,83.19,82.96,83.08,56268.0,83.13,83.19,82.96,83.08,56268.0
2018-08-15 12:30:00,83.13,83.35,83.02,83.05,48827.0,83.13,83.35,83.02,83.05,48827.0
2018-08-15 13:00:00,83.1,83.24,82.85,82.9,42938.0,83.1,83.24,82.85,82.9,42938.0
2018-08-15 13:30:00,82.9,83.02,82.86,82.93,25799.0,82.9,83.02,82.86,82.93,25799.0
2018-08-15 14:00:00,82.92,82.93,82.58,82.61,22787.0,82.92,82.93,82.58,82.61,22787.0
2018-08-15 14:30:00,82.67,82.82,82.65,82.81,37823.0,82.67,82.82,82.65,82.81,37823.0
2018-08-15 15:00:00,82.81,83.05,82.76,82.95,31583.0,82.81,83.05,82.76,82.95,31583.0
2018-08-15 15:30:00,82.97,83.01,82.69,82.76,124852.0,82.97,83.01,82.69,82.76,124852.0
2018-08-16 09:30:00,83.83,83.83,83.02,83.31,36432.0,83.83,83.83,83.02,83.31,36432.0
2018-08-16 10:00:00,83.51,84.34,83.51,84.19,36187.0,83.51,84.34,83.51,84.19,36187.0
2018-08-16 10:30:00,84.22,84.32,83.94,84.11,20439.0,84.22,84.32,83.94,84.11,20439.0
2018-08-16 11:00:00,84.12,84.82,84.12,84.82,19926.0,84.12,84.82,84.12,84.82,19926.0
2018-08-16 11:30:00,84.79,84.97,84.7,84.88,31658.0,84.79,84.97,84.7,84.88,31658.0
2018-08-16 12:00:00,84.93,85.04,84.9,84.9,29283.0,84.93,85.04,84.9,84.9,29283.0
2018-08-16 12:30:00,84.9,84.95,84.78,84.78,24076.0,84.9,84.95,84.78,84.78,24076.0
2018-08-16 13:00:00,84.83,84.9,84.75,84.81,18757.0,84.83,84.9,84.75,84.81,18757.0
2018-08-16 13:30:00,84.81,84.88,84.6,84.65,22132.0,84.81,84.88,84.6,84.65,22132.0
2018-08-16 14:00:00,84.67,84.88,84.64,84.72,24200.0,84.67,84.88,84.64,84.72,24200.0
2018-08-16 14:30:00,84.66,84.87,84.53,84.81,45947.0,84.66,84.87,84.53,84.81,45947.0
2018-08-16 15:00:00,84.85,84.88,84.7,84.74,25194.0,84.85,84.88,84.7,84.74,25194.0
2018-08-16 15:30:00,84.73,84.81,84.65,84.7,101147.0,84.73,84.81,84.65,84.7,101147.0
2018-08-17 09:30:00,84.71,85.33,84.15,84.7,83765.0,84.71,85.33,84.15,84.7,83765.0
2018-08-17 10:00:00,84.55,84.62,83.72,83.88,28919.0,84.55,84.62,83.72,83.88,28919.0
2018-08-17 10:30:00,83.9,83.99,83.48,83.63,58932.0,83.9,83.99,83.48,83.63,58932.0
2018-08-17 11:00:00,83.63,84.22,83.49,84.11,42976.0,83.63,84.22,83.49,84.11,42976.0
2018-08-17 11:30:00,84.13,84.19,83.87,84.06,18978.0,84.13,84.19,83.87,84.06,18978.0
2018-08-17 12:00:00,84.05,84.12,83.81,83.9,13735.0,84.05,84.12,83.81,83.9,13735.0
2018-08-17 12:30:00,83.89,83.94,83.49,83.59,24817.0,83.89,83.94,83.49,83.59,24817.0
2018-08-17 13:00:00,83.58,83.83,83.57,83.73,19304.0,83.58,83.83,83.57,83.73,19304.0
2018-08-17 13:30:00,83.72,84.05,83.72,84.05,26568.0,83.72,84.05,83.72,84.05,26568.0
2018-08-17 14:00:00,84.06,84.44,83.99,84.16,50682.0,84.06,84.44,83.99,84.16,50682.0
2018-08-17 14:30:00,84.16,84.56,84.16,84.56,35298.0,84.16,84.56,84.16,84.56,35298.0
2018-08-17 15:00:00,84.55,84.68,84.51,84.51,56050.0,84.55,84.68,84.51,84.51,56050.0
2018-08-17 15:30:00,84.52,84.73,84.43,84.72,165779.0,84.52,84.73,84.43,84.72,165779.0
2018-08-20 09:30:00,85.35,85.46,84.44,84.81,104964.0,85.35,85.46,84.44,84.81,104964.0
2018-08-20 10:00:00,84.91,85.73,84.9,85.31,69237.0,84.91,85.73,84.9,85.31,69237.0
2018-08-20 10:30:00,85.29,85.62,85.16,85.27,68120.0,85.29,85.62,85.16,85.27,68120.0
2018-08-20 11:00:00,85.25,85.61,85.25,85.54,58401.0,85.25,85.61,85.25,85.54,58401.0
2018-08-20 11:30:00,85.62,85.78,85.54,85.64,63261.0,85.62,85.78,85.54,85.64,63261.0
2018-08-20 12:00:00,85.64,86.22,85.64,86.14,50568.0,85.64,86.22,85.64,86.14,50568.0
2018-08-20 12:30:00,86.21,86.52,86.17,86.37,87074.0,86.21,86.52,86.17,86.37,87074.0
2018-08-20 13:00:00,86.37,86.42,85.97,86.22,45393.0,86.37,86.42,85.97,86.22,45393.0
2018-08-20 13:30:00,86.2,86.21,85.74,85.81,91915.0,86.2,86.21,85.74,85.81,91915.0
2018-08-20 14:00:00,85.83,85.95,85.7,85.9,27996.0,85.83,85.95,85.7,85.9,27996.0
2018-08-20 14:30:00,85.89,85.93,85.79,85.82,36404.0,85.89,85.93,85.79,85.82,36404.0
2018-08-20 15:00:00,85.85,85.91,85.72,85.72,51214.0,85.85,85.91,85.72,85.72,51214.0
2018-08-20 15:30:00,85.73,85.76,85.53,85.57,98388.0,85.73,85.76,85.53,85.57,98388.0
2018-08-21 09:30:00,85.69,86.87,85.69,86.8,83991.0,85.69,86.87,85.69,86.8,83991.0
2018-08-21 10:00:00,86.78,87.5,86.41,87.1,97487.0,86.78,87.5,86.41,87.1,97487.0
2018-08-21 10:30:00,87.01,87.58,87.0,87.53,100324.0,87.01,87.58,87.0,87.53,100324.0
2018-08-21 11:00:00,87.57,87.64,86.9,87.0,73145.0,87.57,87.64,86.9,87.0,73145.0
2018-08-21 11:30:00,86.97,87.47,86.8,87.3,71214.0,86.97,87.47,86.8,87.3,71214.0
2018-08-21 12:00:00,87.32,87.7,87.31,87.68,62717.0,87.32,87.7,87.31,87.68,62717.0
2018-08-21 12:30:00,87.7,87.76,87.41,87.42,38852.0,87.7,87.76,87.41,87.42,38852.0
2018-08-21 13:00:00,87.46,87.57,87.3,87.5,42486.0,87.46,87.57,87.3,87.5,42486.0
2018-08-21 13:30:00,87.52,87.75,87.22,87.22,65847.0,87.52,87.75,87.22,87.22,65847.0
2018-08-21 14:00:00,87.26,87.36,87.14,87.22,47717.0,87.26,87.36,87.14,87.22,47717.0
2018-08-21 14:30:00,87.2,87.28,86.87,87.06,54557.0,87.2,87.28,86.87,87.06,54557.0
2018-08-21 15:00:00,87.05,87.36,87.0,87.33,51413.0,87.05,87.36,87.0,87.33,51413.0
2018-08-21 15:30:00,87.33,87.49,87.06,87.09,183299.0,87.33,87.49,87.06,87.09,183299.0
2018-08-22 09:30:00,86.93,88.62,86.7,87.86,71084.0,86.93,88.62,86.7,87.86,71084.0
2018-08-22 10:00:00,87.99,88.28,87.6,87.99,96383.0,87.99,88.28,87.6,87.99,96383.0
2018-08-22 10:30:00,87.96,88.75,87.93,88.75,58272.0,87.96,88.75,87.93,88.75,58272.0
2018-08-22 11:00:00,88.7,88.77,88.33,88.51,54221.0,88.7,88.77,88.33,88.51,54221.0
2018-08-22 11:30:00,88.58,88.75,88.5,88.75,39050.0,88.58,88.75,88.5,88.75,39050.0
2018-08-22 12:00:00,88.73,89.02,88.63,88.95,67082.0,88.73,89.02,88.63,88.95,67082.0
2018-08-22 12:30:00,88.96,88.96,88.4,88.45,55549.0,88.96,88.96,88.4,88.45,55549.0
2018-08-22 13:00:00,88.4,88.47,88.21,88.32,85593.0,88.4,88.47,88.21,88.32,85593.0
2018-08-22 13:30:00,88.32,88.56,88.3,88.47,34010.0,88.32,88.56,88.3,88.47,34010.0
2018-08-22 14:00:00,88.46,88.7,88.43,88.67,31836.0,88.46,88.7,88.43,88.67,31836.0
2018-08-22 14:30:00,88.67,88.73,88.53,88.7,29297.0,88.67,88.73,88.53,88.7,29297.0
2018-08-22 15:00:00,88.69,89.08,88.68,88.99,66559.0,88.69,89.08,88.68,88.99,66559.0
2018-08-22 15:30:00,88.99,89.19,88.98,88.98,154403.0,88.99,89.19,88.98,88.98,154403.0
2018-08-23 09:30:00,89.02,90.52,89.02,89.91,224417.0,89.02,90.52,89.02,89.91,224417.0
2018-08-23 10:00:00,89.94,90.73,89.83,90.56,139368.0,89.94,90.73,89.83,90.56,139368.0
2018-08-23 10:30:00,90.54,90.55,89.64,89.71,81523.0,90.54,90.55,89.64,89.71,81523.0
2018-08-23 11:00:00,89.71,89.87,88.69,88.84,71677.0,89.71,89.87,88.69,88.84,71677.0
2018-08-23 11:30:00,88.88,89.83,88.53,89.78,83073.0,88.88,89.83,88.53,89.78,83073.0
2018-08-23 12:00:00,89.76,89.94,89.29,89.7,72384.0,89.76,89.94,89.29,89.7,72384.0
2018-08-23 12:30:00,89.7,90.13,89.57,89.63,88436.0,89.7,90.13,89.57,89.63,88436.0
2018-08-23 13:00:00,89.64,89.99,89.57,89.78,77026.0,89.64,89.99,89.57,89.78,77026.0
2018-08-23 13:30:00,89.78,90.07,89.73,89.86,85440.0,89.78,90.07,89.73,89.86,85440.0
2018-08-23 14:00:00,89.83,90.03,89.73,89.82,143053.0,89.83,90.03,89.73,89.82,143053.0
2018-08-23 14:30:00,89.83,89.92,89.67,89.86,75827.0,89.83,89.92,89.67,89.86,75827.0
2018-08-23 15:00:00,89.86,89.88,89.55,89.64,79109.0,89.86,89.88,89.55,89.64,79109.0
2018-08-23 15:30:00,89.64,89.92,89.09,89.51,325755.0,89.64,89.92,89.09,89.51,325755.0
2018-08-24 09:30:00,91.15,94.9,91.15,94.45,483741.0,91.15,94.9,91.15,94.45,483741.0
2018-08-24 10:00:00,94.52,97.78,94.43,97.66,357239.0,94.52,97.78,94.43,97.66,357239.0
2018-08-24 10:30:00,97.75,99.71,97.65,99.52,396886.0,97.75,99.71,97.65,99.52,396886.0
2018-08-24 11:00:00,99.56,99.85,98.61,99.05,236484.0,99.56,99.85,98.61,99.05,236484.0
2018-08-24 11:30:00,99.06,100.48,98.9,100.29,289717.0,99.06,100.48,98.9,100.29,289717.0
2018-08-24 12:00:00,100.29,100.7,98.33,99.25,255207.0,100.29,100.7,98.33,99.25,255207.0
2018-08-24 12:30:00,99.25,100.58,99.24,100.31,212556.0,99.25,100.58,99.24,100.31,212556.0
2018-08-24 13:00:00,100.31,100.51,99.59,100.18,173359.0,100.31,100.51,99.59,100.18,173359.0
2018-08-24 13:30:00,100.13,100.87,100.01,100.53,200942.0,100.13,100.87,100.01,100.53,200942.0
2018-08-24 14:00:00,100.61,101.1,100.04,100.64,148311.0,100.61,101.1,100.04,100.64,148311.0
2018-08-24 14:30:00,100.64,101.03,100.48,100.98,119566.0,100.64,101.03,100.48,100.98,119566.0
2018-08-24 15:00:00,100.98,101.0,100.41,100.68,120737.0,100.98,101.0,100.41,100.68,120737.0
2018-08-24 15:30:00,100.7,100.93,100.2,100.62,405497.0,100.7,100.93,100.2,100.62,405497.0
2018-08-27 09:30:00,101.48,103.49,100.71,102.17,213531.0,101.48,103.49,100.71,102.17,213531.0
2018-08-27 10:00:00,102.22,102.96,102.09,102.54,197244.0,102.22,102.96,102.09,102.54,197244.0
2018-08-27 10:30:00,102.54,103.35,102.44,102.8,111270.0,102.54,103.35,102.44,102.8,111270.0
2018-08-27 11:00:00,102.83,103.07,102.63,102.68,129396.0,102.83,103.07,102.63,102.68,129396.0
2018-08-27 11:30:00,102.68,102.85,102.45,102.59,91987.0,102.68,102.85,102.45,102.59,91987.0
2018-08-27 12:00:00,102.61,102.66,101.51,102.08,117783.0,102.61,102.66,101.51,102.08,117783.0
2018-08-27 12:30:00,102.03,102.1,101.72,101.76,75168.0,102.03,102.1,101.72,101.76,75168.0
2018-08-27 13:00:00,101.76,102.13,101.47,102.13,87331.0,101.76,102.13,101.47,102.13,87331.0
2018-08-27 13:30:00,102.14,102.61,102.11,102.4,60677.0,102.14,102.61,102.11,102.4,60677.0
2018-08-27 14:00:00,102.41,102.52,101.59,101.81,110619.0,102.41,102.52,101.59,101.81,110619.0
2018-08-27 14:30:00,101.84,101.87,101.53,101.81,79685.0,101.84,101.87,101.53,101.81,79685.0
2018-08-27 15:00:00,101.83,101.93,101.73,101.85,101451.0,101.83,101.93,101.73,101.85,101451.0
2018-08-27 15:30:00,101.85,102.25,101.68,102.17,266562.0,101.85,102.25,101.68,102.17,266562.0
2018-08-28 09:30:00,102.5,103.56,102.14,102.58,199559.0,102.5,103.56,102.14,102.58,199559.0
2018-08-28 10:00:00,102.62,102.89,102.0,102.34,195381.0,102.62,102.89,102.0,102.34,195381.0
2018-08-28 10:30:00,102.38,102.38,100.68,101.26,181028.0,102.38,102.38,100.68,101.26,181028.0
2018-08-28 11:00:00,101.25,101.75,100.8,101.66,105388.0,101.25,101.75,100.8,101.66,105388.0
2018-08-28 11:30:00,101.67,101.68,101.24,101.52,102126.0,101.67,101.68,101.24,101.52,102126.0
2018-08-28 12:00:00,101.55,101.73,101.24,101.63,61474.0,101.55,101.73,101.24,101.63,61474.0
2018-08-28 12:30:00,101.65,102.14,101.6,101.94,65873.0,101.65,102.14,101.6,101.94,65873.0
2018-08-28 13:00:00,101.94,102.47,101.83,102.34,73391.0,101.94,102.47,101.83,102.34,73391.0
2018-08-28 13:30:00,102.34,102.7,102.28,102.65,52712.0,102.34,102.7,102.28,102.65,52712.0
2018-08-28 14:00:00,102.69,102.8,102.51,102.67,61523.0,102.69,102.8,102.51,102.67,61523.0
2018-08-28 14:30:00,102.65,102.73,102.43,102.44,53227.0,102.65,102.73,102.43,102.44,53227.0
2018-08-28 15:00:00,102.42,102.77,102.42,102.71,59106.0,102.42,102.77,102.42,102.71,59106.0
2018-08-28 15:30:00,102.7,102.75,102.56,102.73,152698.0,102.7,102.75,102.56,102.73,152698.0
2018-08-29 09:30:00,103.0,104.54,103.0,103.14,138483.0,103.0,104.54,103.0,103.14,138483.0
2018-08-29 10:00:00,103.15,103.46,102.95,103.39,76748.0,103.15,103.46,102.95,103.39,76748.0
2018-08-29 10:30:00,103.35,104.27,103.3,104.05,93052.0,103.35,104.27,103.3,104.05,93052.0
2018-08-29 11:00:00,104.02,104.04,103.57,103.92,61762.0,104.02,104.04,103.57,103.92,61762.0
2018-08-29 11:30:00,103.93,103.97,103.38,103.48,45706.0,103.93,103.97,103.38,103.48,45706.0
2018-08-29 12:00:00,103.46,103.69,103.22,103.38,37376.0,103.46,103.69,103.22,103.38,37376.0
2018-08-29 12:30:00,103.38,103.6,103.38,103.54,28791.0,103.38,103.6,103.38,103.54,28791.0
2018-08-29 13:00:00,103.55,103.67,103.29,103.41,37349.0,103.55,103.67,103.29,103.41,37349.0
2018-08-29 13:30:00,103.42,103.5,103.02,103.08,61932.0,103.42,103.5,103.02,103.08,61932.0
2018-08-29 14:00:00,103.08,103.41,103.06,103.38,54708.0,103.08,103.41,103.06,103.38,54708.0
2018-08-29 14:30:00,103.39,103.81,103.35,103.81,43487.0,103.39,103.81,103.35,103.81,43487.0
2018-08-29 15:00:00,103.79,103.87,103.54,103.74,97301.0,103.79,103.87,103.54,103.74,97301.0
2018-08-29 15:30:00,103.71,103.84,103.52,103.63,175782.0,103.71,103.84,103.52,103.63,175782.0
2018-08-30 09:30:00,103.21,104.32,102.59,103.26,113586.0,103.21,104.32,102.59,103.26,113586.0
2018-08-30 10:00:00,103.26,104.01,103.14,103.42,147574.0,103.26,104.01,103.14,103.42,147574.0
2018-08-30 10:30:00,103.38,103.66,103.02,103.27,60945.0,103.38,103.66,103.02,103.27,60945.0
2018-08-30 11:00:00,103.28,103.57,102.9,102.98,55927.0,103.28,103.57,102.9,102.98,55927.0
2018-08-30 11:30:00,103.0,103.45,102.98,103.3,31719.0,103.0,103.45,102.98,103.3,31719.0
2018-08-30 12:00:00,103.3,103.57,103.29,103.32,31753.0,103.3,103.57,103.29,103.32,31753.0
2018-08-30 12:30:00,103.3,103.67,103.3,103.56,92973.0,103.3,103.67,103.3,103.56,92973.0
2018-08-30 13:00:00,103.57,103.62,103.38,103.56,50901.0,103.57,103.62,103.38,103.56,50901.0
2018-08-30 13:30:00,103.54,103.84,103.52,103.63,88484.0,103.54,103.84,103.52,103.63,88484.0
2018-08-30 14:00:00,103.66,103.78,102.87,103.12,61629.0,103.66,103.78,102.87,103.12,61629.0
2018-08-30 14:30:00,103.11,103.67,103.07,103.42,49181.0,103.11,103.67,103.07,103.42,49181.0
2018-08-30 15:00:00,103.44,103.46,103.1,103.45,55420.0,103.44,103.46,103.1,103.45,55420.0
2018-08-30 15:30:00,103.45,103.45,103.15,103.42,104250.0,103.45,103.45,103.15,103.42,104250.0
2018-08-31 09:30:00,103.35,104.32,102.9,103.14,52129.0,103.35,104.32,102.9,103.14,52129.0
2018-08-31 10:00:00,103.27,104.17,103.27,103.81,30328.0,103.27,104.17,103.27,103.81,30328.0
2018-08-31 10:30:00,103.84,104.28,103.53,103.9,94906.0,103.84,104.28,103.53,103.9,94906.0
2018-08-31 11:00:00,103.84,104.42,103.84,104.27,30478.0,103.84,104.42,103.84,104.27,30478.0
2018-08-31 11:30:00,104.33,104.53,103.85,103.86,37623.0,104.33,104.53,103.85,103.86,37623.0
2018-08-31 12:00:00,103.85,103.99,103.63,103.99,32105.0,103.85,103.99,103.63,103.99,32105.0
2018-08-31 12:30:00,104.0,104.23,103.95,104.14,19725.0,104.0,104.23,103.95,104.14,19725.0
2018-08-31 13:00:00,104.09,104.32,103.95,104.32,28729.0,104.09,104.32,103.95,104.32,28729.0
2018-08-31 13:30:00,104.32,104.7,104.26,104.55,41652.0,104.32,104.7,104.26,104.55,41652.0
2018-08-31 14:00:00,104.53,104.73,104.37,104.43,25447.0,104.53,104.73,104.37,104.43,25447.0
2018-08-31 14:30:00,104.5,104.63,104.44,104.55,28851.0,104.5,104.63,104.44,104.55,28851.0
2018-08-31 15:00:00,104.56,104.76,104.46,104.52,45697.0,104.56,104.76,104.46,104.52,45697.0
2018-08-31 15:30:00,104.53,104.61,104.34,104.35,114670.0,104.53,104.61,104.34,104.35,114670.0
2018-09-04 09:30:00,104.21,104.97,103.59,104.21,132376.0,104.21,104.97,103.59,104.21,132376.0
2018-09-04 10:00:00,104.34,104.64,103.85,103.87,63534.0,104.34,104.64,103.85,103.87,63534.0
2018-09-04 10:30:00,103.9,104.45,103.82,104.28,63516.0,103.9,104.45,103.82,104.28,63516.0
2018-09-04 11:00:00,104.3,104.99,104.22,104.68,58892.0,104.3,104.99,104.22,104.68,58892.0
2018-09-04 11:30:00,104.77,105.04,104.14,104.33,62344.0,104.77,105.04,104.14,104.33,62344.0
2018-09-04 12:00:00,104.31,104.52,104.08,104.36,42998.0,104.31,104.52,104.08,104.36,42998.0
2018-09-04 12:30:00,104.32,104.5,104.19,104.41,58819.0,104.32,104.5,104.19,104.41,58819.0
2018-09-04 13:00:00,104.41,104.51,104.17,104.36,52566.0,104.41,104.51,104.17,104.36,52566.0
2018-09-04 13:30:00,104.34,104.46,103.9,104.25,63335.0,104.34,104.46,103.9,104.25,63335.0
2018-09-04 14:00:00,104.18,104.51,104.17,104.39,56221.0,104.18,104.51,104.17,104.39,56221.0
2018-09-04 14:30:00,104.38,104.68,104.35,104.6,47061.0,104.38,104.68,104.35,104.6,47061.0
2018-09-04 15:00:00,104.62,104.67,104.48,104.56,71210.0,104.62,104.67,104.48,104.56,71210.0
2018-09-04 15:30:00,104.54,104.56,104.12,104.27,169291.0,104.54,104.56,104.12,104.27,169291.0
2018-09-05 09:30:00,103.52,103.68,101.01,101.18,290645.0,103.52,103.68,101.01,101.18,290645.0
2018-09-05 10:00:00,101.14,101.35,98.32,99.47,278724.0,101.14,101.35,98.32,99.47,278724.0
2018-09-05 10:30:00,99.47,99.91,98.42,99.58,119722.0,99.47,99.91,98.42,99.58,119722.0
2018-09-05 11:00:00,99.55,100.55,99.55,100.55,112828.0,99.55,100.55,99.55,100.55,112828.0
2018-09-05 11:30:00,100.47,100.71,99.98,100.13,99710.0,100.47,100.71,99.98,100.13,99710.0
2018-09-05 12:00:00,100.12,100.56,100.09,100.51,80381.0,100.12,100.56,100.09,100.51,80381.0
2018-09-05 12:30:00,100.55,101.11,100.55,100.62,93585.0,100.55,101.11,100.55,100.62,93585.0
2018-09-05 13:00:00,100.6,101.12,100.43,101.06,71864.0,100.6,101.12,100.43,101.06,71864.0
2018-09-05 13:30:00,101.07,101.37,100.83,101.35,74415.0,101.07,101.37,100.83,101.35,74415.0
2018-09-05 14:00:00,101.37,101.4,100.95,100.95,91862.0,101.37,101.4,100.95,100.95,91862.0
2018-09-05 14:30:00,100.92,101.13,100.68,100.87,65503.0,100.92,101.13,100.68,100.87,65503.0
2018-09-05 15:00:00,100.88,101.22,100.83,100.91,93516.0,100.88,101.22,100.83,100.91,93516.0
2018-09-05 15:30:00,100.92,101.11,100.8,101.01,258939.0,100.92,101.11,100.8,101.01,258939.0
2018-09-06 09:30:00,101.43,101.84,100.06,101.34,103781.0,101.43,101.84,100.06,101.34,103781.0
2018-09-06 10:00:00,101.39,101.63,100.95,101.63,34590.0,101.39,101.63,100.95,101.63,34590.0
2018-09-06 10:30:00,101.65,101.93,101.08,101.19,51878.0,101.65,101.93,101.08,101.19,51878.0
2018-09-06 11:00:00,101.16,101.46,100.41,101.32,58734.0,101.16,101.46,100.41,101.32,58734.0
2018-09-06 11:30:00,101.32,101.45,101.05,101.28,51578.0,101.32,101.45,101.05,101.28,51578.0
2018-09-06 12:00:00,101.36,101.6,101.21,101.42,30315.0,101.36,101.6,101.21,101.42,30315.0
2018-09-06 12:30:00,101.48,101.72,101.09,101.54,26379.0,101.48,101.72,101.09,101.54,26379.0
2018-09-06 13:00:00,101.54,101.83,101.27,101.58,30057.0,101.54,101.83,101.27,101.58,30057.0
2018-09-06 13:30:00,101.56,101.94,101.46,101.94,27959.0,101.56,101.94,101.46,101.94,27959.0
2018-09-06 14:00:00,101.93,102.01,101.63,101.63,40734.0,101.93,102.01,101.63,101.63,40734.0
2018-09-06 14:30:00,101.68,101.92,101.68,101.73,51056.0,101.68,101.92,101.68,101.73,51056.0
2018-09-06 15:00:00,101.73,102.07,101.69,101.92,88571.0,101.73,102.07,101.69,101.92,88571.0
2018-09-06 15:30:00,101.94,101.94,101.58,101.69,169252.0,101.94,101.94,101.58,101.69,169252.0
2018-09-07 09:30:00,100.47,102.24,100.29,101.84,92862.0,100.47,102.24,100.29,101.84,92862.0
2018-09-07 10:00:00,101.91,103.33,101.81,103.33,102600.0,101.91,103.33,101.81,103.33,102600.0
2018-09-07 10:30:00,103.27,103.36,102.77,102.98,69915.0,103.27,103.36,102.77,102.98,69915.0
2018-09-07 11:00:00,102.96,103.32,102.84,103.0,41416.0,102.96,103.32,102.84,103.0,41416.0
2018-09-07 11:30:00,103.0,103.61,102.9,103.43,69150.0,103.0,103.61,102.9,103.43,69150.0
2018-09-07 12:00:00,103.44,103.49,102.55,102.57,91651.0,103.44,103.49,102.55,102.57,91651.0
2018-09-07 12:30:00,102.55,102.84,102.39,102.7,48821.0,102.55,102.84,102.39,102.7,48821.0
2018-09-07 13:00:00,102.72,102.72,102.18,102.39,41268.0,102.72,102.72,102.18,102.39,41268.0
2018-09-07 13:30:00,102.41,102.5,101.86,101.93,37080.0,102.41,102.5,101.86,101.93,37080.0
2018-09-07 14:00:00,101.94,102.48,101.9,102.11,52860.0,101.94,102.48,101.9,102.11,52860.0
2018-09-07 14:30:00,102.09,102.17,101.88,101.99,39199.0,102.09,102.17,101.88,101.99,39199.0
2018-09-07 15:00:00,102.05,102.15,101.92,102.01,46175.0,102.05,102.15,101.92,102.01,46175.0
2018-09-07 15:30:00,102.02,102.07,101.69,102.05,136382.0,102.02,102.07,101.69,102.05,136382.0
2018-09-10 09:30:00,103.39,103.39,101.46,101.54,59097.0,103.39,103.39,101.46,101.54,59097.0
2018-09-10 10:00:00,101.53,101.74,101.27,101.53,65019.0,101.53,101.74,101.27,101.53,65019.0
2018-09-10 10:30:00,101.53,102.28,101.52,102.03,67620.0,101.53,102.28,101.52,102.03,67620.0
2018-09-10 11:00:00,102.02,102.32,101.76,102.06,73848.0,102.02,102.32,101.76,102.06,73848.0
2018-09-10 11:30:00,102.09,102.21,101.95,101.99,43956.0,102.09,102.21,101.95,101.99,43956.0
2018-09-10 12:00:00,102.0,102.31,101.85,102.05,33325.0,102.0,102.31,101.85,102.05,33325.0
2018-09-10 12:30:00,102.04,102.25,101.9,101.99,31402.0,102.04,102.25,101.9,101.99,31402.0
2018-09-10 13:00:00,101.98,102.44,101.89,102.35,41527.0,101.98,102.44,101.89,102.35,41527.0
2018-09-10 13:30:00,102.38,102.55,102.23,102.53,29158.0,102.38,102.55,102.23,102.53,29158.0
2018-09-10 14:00:00,102.51,102.57,102.24,102.47,34019.0,102.51,102.57,102.24,102.47,34019.0
2018-09-10 14:30:00,102.47,102.66,102.47,102.59,30915.0,102.47,102.66,102.47,102.59,30915.0
2018-09-10 15:00:00,102.6,102.68,102.56,102.56,35892.0,102.6,102.68,102.56,102.56,35892.0
2018-09-10 15:30:00,102.56,102.6,102.42,102.47,128338.0,102.56,102.6,102.42,102.47,128338.0
2018-09-11 09:30:00,102.7,103.67,102.07,103.09,87345.0,102.7,103.67,102.07,103.09,87345.0
2018-09-11 10:00:00,103.08,103.58,103.02,103.31,37654.0,103.08,103.58,103.02,103.31,37654.0
2018-09-11 10:30:00,103.4,103.45,103.14,103.36,47769.0,103.4,103.45,103.14,103.36,47769.0
2018-09-11 11:00:00,103.33,103.63,103.25,103.63,39979.0,103.33,103.63,103.25,103.63,39979.0
2018-09-11 11:30:00,103.63,104.38,103.62,104.23,64940.0,103.63,104.38,103.62,104.23,64940.0
2018-09-11 12:00:00,104.27,104.32,103.68,103.76,81502.0,104.27,104.32,103.68,103.76,81502.0
2018-09-11 12:30:00,103.76,104.12,103.73,104.09,32706.0,103.76,104.12,103.73,104.09,32706.0
2018-09-11 13:00:00,104.09,104.12,103.75,103.75,43616.0,104.09,104.12,103.75,103.75,43616.0
2018-09-11 13:30:00,103.79,103.81,103.34,103.45,33870.0,103.79,103.81,103.34,103.45,33870.0
2018-09-11 14:00:00,103.42,103.49,103.3,103.4,34295.0,103.42,103.49,103.3,103.4,34295.0
2018-09-11 14:30:00,103.37,103.49,103.3,103.4,24555.0,103.37,103.49,103.3,103.4,24555.0
2018-09-11 15:00:00,103.42,103.54,103.37,103.43,23982.0,103.42,103.54,103.37,103.43,23982.0
2018-09-11 15:30:00,103.43,103.53,103.31,103.48,97424.0,103.43,103.53,103.31,103.48,97424.0
2018-09-12 09:30:00,103.49,103.94,102.84,102.96,84548.0,103.49,103.94,102.84,102.96,84548.0
2018-09-12 10:00:00,102.97,103.3,101.62,102.0,48476.0,102.97,103.3,101.62,102.0,48476.0
2018-09-12 10:30:00,101.95,102.34,101.24,102.23,39251.0,101.95,102.34,101.24,102.23,39251.0
2018-09-12 11:00:00,102.29,103.39,102.23,103.23,37554.0,102.29,103.39,102.23,103.23,37554.0
2018-09-12 11:30:00,103.39,103.44,102.38,102.72,16662.0,103.39,103.44,102.38,102.72,16662.0
2018-09-12 12:00:00,102.63,103.46,102.62,103.34,27145.0,102.63,103.46,102.62,103.34,27145.0
2018-09-12 12:30:00,103.3,103.6,103.2,103.26,17849.0,103.3,103.6,103.2,103.26,17849.0
2018-09-12 13:00:00,103.25,103.79,103.21,103.67,31989.0,103.25,103.79,103.21,103.67,31989.0
2018-09-12 13:30:00,103.63,103.9,103.49,103.89,39211.0,103.63,103.9,103.49,103.89,39211.0
2018-09-12 14:00:00,103.89,104.11,103.78,104.0,25729.0,103.89,104.11,103.78,104.0,25729.0
2018-09-12 14:30:00,104.01,104.01,103.77,103.85,14524.0,104.01,104.01,103.77,103.85,14524.0
2018-09-12 15:00:00,103.87,104.28,103.83,104.22,38215.0,103.87,104.28,103.83,104.22,38215.0
2018-09-12 15:30:00,104.18,104.7,104.18,104.6,162510.0,104.18,104.7,104.18,104.6,162510.0
2018-09-13 09:30:00,105.0,107.44,104.8,106.55,121799.0,105.0,107.44,104.8,106.55,121799.0
2018-09-13 10:00:00,106.49,106.71,105.5,105.53,54586.0,106.49,106.71,105.5,105.53,54586.0
2018-09-13 10:30:00,105.54,105.96,105.2,105.61,138270.0,105.54,105.96,105.2,105.61,138270.0
2018-09-13 11:00:00,105.6,105.92,105.32,105.78,36184.0,105.6,105.92,105.32,105.78,36184.0
2018-09-13 11:30:00,105.84,107.0,105.74,106.63,58697.0,105.84,107.0,105.74,106.63,58697.0
2018-09-13 12:00:00,106.5,106.75,106.2,106.45,42294.0,106.5,106.75,106.2,106.45,42294.0
2018-09-13 12:30:00,106.38,106.83,106.23,106.34,30248.0,106.38,106.83,106.23,106.34,30248.0
2018-09-13 13:00:00,106.32,106.4,105.99,106.26,30642.0,106.32,106.4,105.99,106.26,30642.0
2018-09-13 13:30:00,106.22,106.35,105.64,105.77,35099.0,106.22,106.35,105.64,105.77,35099.0
2018-09-13 14:00:00,105.72,106.05,105.53,105.76,23088.0,105.72,106.05,105.53,105.76,23088.0
2018-09-13 14:30:00,105.75,105.77,105.46,105.56,24446.0,105.75,105.77,105.46,105.56,24446.0
2018-09-13 15:00:00,105.56,105.6,105.24,105.26,40077.0,105.56,105.6,105.24,105.26,40077.0
2018-09-13 15:30:00,105.25,105.35,105.17,105.29,89321.0,105.25,105.35,105.17,105.29,89321.0
2018-09-14 09:30:00,106.44,107.12,106.02,106.76,85293.0,106.44,107.12,106.02,106.76,85293.0
2018-09-14 10:00:00,106.81,107.25,106.64,106.91,51665.0,106.81,107.25,106.64,106.91,51665.0
2018-09-14 10:30:00,106.97,107.37,106.87,107.07,79057.0,106.97,107.37,106.87,107.07,79057.0
2018-09-14 11:00:00,107.02,107.19,106.94,107.19,55488.0,107.02,107.19,106.94,107.19,55488.0
2018-09-14 11:30:00,107.18,107.57,106.95,106.99,59365.0,107.18,107.57,106.95,106.99,59365.0
2018-09-14 12:00:00,106.94,106.96,106.16,106.32,53871.0,106.94,106.96,106.16,106.32,53871.0
2018-09-14 12:30:00,106.26,106.47,106.08,106.31,33387.0,106.26,106.47,106.08,106.31,33387.0
2018-09-14 13:00:00,106.24,106.33,105.82,106.23,34752.0,106.24,106.33,105.82,106.23,34752.0
2018-09-14 13:30:00,106.25,107.02,106.25,106.94,29924.0,106.25,107.02,106.25,106.94,29924.0
2018-09-14 14:00:00,106.96,107.34,106.88,107.26,64088.0,106.96,107.34,106.88,107.26,64088.0
2018-09-14 14:30:00,107.27,107.32,106.79,106.98,67700.0,107.27,107.32,106.79,106.98,67700.0
2018-09-14 15:00:00,106.98,107.19,106.88,106.98,53282.0,106.98,107.19,106.88,106.98,53282.0
2018-09-14 15:30:00,106.98,107.15,106.93,106.93,145991.0,106.98,107.15,106.93,106.93,145991.0
2018-09-17 09:30:00,107.11,107.77,105.21,106.15,106414.0,107.11,107.77,105.21,106.15,106414.0
2018-09-17 10:00:00,106.18,106.24,105.1,105.4,103984.0,106.18,106.24,105.1,105.4,103984.0
2018-09-17 10:30:00,105.24,105.59,104.9,105.2,64157.0,105.24,105.59,104.9,105.2,64157.0
2018-09-17 11:00:00,105.29,106.31,105.29,106.14,48920.0,105.29,106.31,105.29,106.14,48920.0
2018-09-17 11:30:00,106.16,106.5,105.7,105.77,48044.0,106.16,106.5,105.7,105.77,48044.0
2018-09-17 12:00:00,105.83,106.18,105.62,105.67,24999.0,105.83,106.18,105.62,105.67,24999.0
2018-09-17 12:30:00,105.65,105.86,105.37,105.65,32094.0,105.65,105.86,105.37,105.65,32094.0
2018-09-17 13:00:00,105.63,105.72,104.94,104.97,59803.0,105.63,105.72,104.94,104.97,59803.0
2018-09-17 13:30:00,104.97,105.34,104.74,105.23,43143.0,104.97,105.34,104.74,105.23,43143.0
2018-09-17 14:00:00,105.23,105.45,105.12,105.25,28826.0,105.23,105.45,105.12,105.25,28826.0
2018-09-17 14:30:00,105.2,105.33,104.86,104.95,62919.0,105.2,105.33,104.86,104.95,62919.0
2018-09-17 15:00:00,104.96,104.99,104.52,104.57,80179.0,104.96,104.99,104.52,104.57,80179.0
2018-09-17 15:30:00,104.58,104.68,104.19,104.47,142733.0,104.58,104.68,104.19,104.47,142733.0
2018-09-18 09:30:00,104.33,105.47,104.11,104.75,64261.0,104.33,105.47,104.11,104.75,64261.0
2018-09-18 10:00:00,104.8,105.61,104.69,105.58,91149.0,104.8,105.61,104.69,105.58,91149.0
2018-09-18 10:30:00,105.51,106.24,105.41,106.24,21356.0,105.51,106.24,105.41,106.24,21356.0
2018-09-18 11:00:00,106.16,106.51,106.06,106.45,25370.0,106.16,106.51,106.06,106.45,25370.0
2018-09-18 11:30:00,106.39,106.95,106.3,106.48,37722.0,106.39,106.95,106.3,106.48,37722.0
2018-09-18 12:00:00,106.42,106.69,105.89,106.04,18672.0,106.42,106.69,105.89,106.04,18672.0
2018-09-18 12:30:00,106.1,106.1,105.76,105.93,20807.0,106.1,106.1,105.76,105.93,20807.0
2018-09-18 13:00:00,105.95,106.27,105.83,105.87,23918.0,105.95,106.27,105.83,105.87,23918.0
2018-09-18 13:30:00,105.91,106.18,105.78,106.15,21731.0,105.91,106.18,105.78,106.15,21731.0
2018-09-18 14:00:00,106.17,106.21,105.95,106.03,20294.0,106.17,106.21,105.95,106.03,20294.0
2018-09-18 14:30:00,106.02,106.03,105.54,105.58,41944.0,106.02,106.03,105.54,105.58,41944.0
2018-09-18 15:00:00,105.59,105.64,105.41,105.59,29286.0,105.59,105.64,105.41,105.59,29286.0
2018-09-18 15:30:00,105.59,105.61,105.17,105.2,154874.0,105.59,105.61,105.17,105.2,154874.0
2018-09-19 09:30:00,104.85,105.18,103.52,104.01,69356.0,104.85,105.18,103.52,104.01,69356.0
2018-09-19 10:00:00,104.02,104.08,102.71,103.44,66867.0,104.02,104.08,102.71,103.44,66867.0
2018-09-19 10:30:00,103.45,103.85,102.92,103.08,43246.0,103.45,103.85,102.92,103.08,43246.0
2018-09-19 11:00:00,103.01,103.8,102.96,103.68,60653.0,103.01,103.8,102.96,103.68,60653.0
2018-09-19 11:30:00,103.74,103.84,103.15,103.32,32718.0,103.74,103.84,103.15,103.32,32718.0
2018-09-19 12:00:00,103.34,103.34,102.83,102.89,24729.0,103.34,103.34,102.83,102.89,24729.0
2018-09-19 12:30:00,102.92,102.98,102.05,102.52,51234.0,102.92,102.98,102.05,102.52,51234.0
2018-09-19 13:00:00,102.52,102.56,102.14,102.48,35327.0,102.52,102.56,102.14,102.48,35327.0
2018-09-19 13:30:00,102.47,103.01,102.42,102.98,34729.0,102.47,103.01,102.42,102.98,34729.0
2018-09-19 14:00:00,102.97,103.31,102.84,103.23,33525.0,102.97,103.31,102.84,103.23,33525.0
2018-09-19 14:30:00,103.2,103.24,102.96,102.98,31738.0,103.2,103.24,102.96,102.98,31738.0
2018-09-19 15:00:00,102.96,103.21,102.95,103.11,43510.0,102.96,103.21,102.95,103.11,43510.0
2018-09-19 15:30:00,103.11,103.36,103.03,103.19,133074.0,103.11,103.36,103.03,103.19,133074.0
2018-09-20 09:30:00,103.57,104.53,101.89,104.1,85589.0,103.57,104.53,101.89,104.1,85589.0
2018-09-20 10:00:00,104.13,105.04,103.92,103.92,48277.0,104.13,105.04,103.92,103.92,48277.0
2018-09-20 10:30:00,103.94,104.31,103.27,103.32,41356.0,103.94,104.31,103.27,103.32,41356.0
2018-09-20 11:00:00,103.4,103.72,103.13,103.55,64585.0,103.4,103.72,103.13,103.55,64585.0
2018-09-20 11:30:00,103.6,104.14,103.35,103.43,28536.0,103.6,104.14,103.35,103.43,28536.0
2018-09-20 12:00:00,103.44,103.54,103.19,103.5,30345.0,103.44,103.54,103.19,103.5,30345.0
2018-09-20 12:30:00,103.52,103.52,103.29,103.34,21934.0,103.52,103.52,103.29,103.34,21934.0
2018-09-20 13:00:00,103.25,103.4,103.01,103.17,29200.0,103.25,103.4,103.01,103.17,29200.0
2018-09-20 13:30:00,103.19,103.25,102.69,102.99,64737.0,103.19,103.25,102.69,102.99,64737.0
2018-09-20 14:00:00,102.97,103.5,102.94,103.35,24865.0,102.97,103.5,102.94,103.35,24865.0
2018-09-20 14:30:00,103.39,103.43,103.19,103.21,35987.0,103.39,103.43,103.19,103.21,35987.0
2018-09-20 15:00:00,103.23,103.51,103.15,103.26,67219.0,103.23,103.51,103.15,103.26,67219.0
2018-09-20 15:30:00,103.29,103.4,103.05,103.08,215165.0,103.29,103.4,103.05,103.08,215165.0
2018-09-21 09:30:00,103.05,103.89,102.75,103.49,63166.0,103.05,103.89,102.75,103.49,63166.0
2018-09-21 10:00:00,103.5,104.52,103.5,103.96,35781.0,103.5,104.52,103.5,103.96,35781.0
2018-09-21 10:30:00,103.83,104.05,103.42,103.44,28010.0,103.83,104.05,103.42,103.44,28010.0
2018-09-21 11:00:00,103.47,103.67,103.22,103.65,35322.0,103.47,103.67,103.22,103.65,35322.0
2018-09-21 11:30:00,103.68,103.86,103.6,103.63,31372.0,103.68,103.86,103.6,103.63,31372.0
2018-09-21 12:00:00,103.74,104.0,103.52,103.59,19779.0,103.74,104.0,103.52,103.59,19779.0
2018-09-21 12:30:00,103.47,103.54,103.27,103.37,19973.0,103.47,103.54,103.27,103.37,19973.0
2018-09-21 13:00:00,103.33,103.42,103.19,103.35,12514.0,103.33,103.42,103.19,103.35,12514.0
2018-09-21 13:30:00,103.39,103.78,103.39,103.75,15715.0,103.39,103.78,103.39,103.75,15715.0
2018-09-21 14:00:00,103.69,103.69,103.24,103.55,17990.0,103.69,103.69,103.24,103.55,17990.0
2018-09-21 14:30:00,103.53,103.83,103.52,103.54,34597.0,103.53,103.83,103.52,103.54,34597.0
2018-09-21 15:00:00,103.55,103.61,103.43,103.5,22406.0,103.55,103.61,103.43,103.5,22406.0
2018-09-21 15:30:00,103.49,103.98,103.31,103.95,249734.0,103.49,103.98,103.31,103.95,249734.0
2018-09-24 09:30:00,103.67,104.61,102.29,104.56,54044.0,103.67,104.61,102.29,104.56,54044.0
2018-09-24 10:00:00,104.56,105.22,103.62,103.77,113362.0,104.56,105.22,103.62,103.77,113362.0
2018-09-24 10:30:00,103.7,104.45,103.65,103.89,130924.0,103.7,104.45,103.65,103.89,130924.0
2018-09-24 11:00:00,103.89,104.88,103.87,104.28,37942.0,103.89,104.88,103.87,104.28,37942.0
2018-09-24 11:30:00,104.34,104.66,104.09,104.62,33434.0,104.34,104.66,104.09,104.62,33434.0
2018-09-24 12:00:00,104.65,104.92,104.2,104.47,34455.0,104.65,104.92,104.2,104.47,34455.0
2018-09-24 12:30:00,104.42,104.72,104.22,104.57,26926.0,104.42,104.72,104.22,104.57,26926.0
2018-09-24 13:00:00,104.6,104.91,104.41,104.64,24873.0,104.6,104.91,104.41,104.64,24873.0
2018-09-24 13:30:00,104.66,104.92,104.66,104.91,26537.0,104.66,104.92,104.66,104.91,26537.0
2018-09-24 14:00:00,104.92,105.18,104.82,104.92,31439.0,104.92,105.18,104.82,104.92,31439.0
2018-09-24 14:30:00,104.89,105.04,104.64,104.67,39804.0,104.89,105.04,104.64,104.67,39804.0
2018-09-24 15:00:00,104.67,105.04,104.61,104.95,32808.0,104.67,105.04,104.61,104.95,32808.0
2018-09-24 15:30:00,104.96,105.41,104.92,105.16,145811.0,104.96,105.41,104.92,105.16,145811.0
2018-09-25 09:30:00,103.82,104.88,102.62,104.56,105346.0,103.82,104.88,102.62,104.56,105346.0
2018-09-25 10:00:00,104.52,104.93,103.72,103.82,105494.0,104.52,104.93,103.72,103.82,105494.0
2018-09-25 10:30:00,103.89,104.64,103.82,103.9,71697.0,103.89,104.64,103.82,103.9,71697.0
2018-09-25 11:00:00,103.86,104.46,103.86,104.27,75690.0,103.86,104.46,103.86,104.27,75690.0
2018-09-25 11:30:00,104.27,104.59,104.08,104.49,76202.0,104.27,104.59,104.08,104.49,76202.0
2018-09-25 12:00:00,104.5,104.57,104.09,104.45,39862.0,104.5,104.57,104.09,104.45,39862.0
2018-09-25 12:30:00,104.4,104.5,104.13,104.21,52223.0,104.4,104.5,104.13,104.21,52223.0
2018-09-25 13:00:00,104.18,104.41,103.91,104.31,37211.0,104.18,104.41,103.91,104.31,37211.0
2018-09-25 13:30:00,104.31,104.56,104.29,104.47,28770.0,104.31,104.56,104.29,104.47,28770.0
2018-09-25 14:00:00,104.47,104.58,104.37,104.49,41498.0,104.47,104.58,104.37,104.49,41498.0
2018-09-25 14:30:00,104.49,104.51,104.31,104.42,46171.0,104.49,104.51,104.31,104.42,46171.0
2018-09-25 15:00:00,104.43,104.49,104.19,104.32,51474.0,104.43,104.49,104.19,104.32,51474.0
2018-09-25 15:30:00,104.32,104.62,104.22,104.34,163913.0,104.32,104.62,104.22,104.34,163913.0
2018-09-26 09:30:00,104.71,104.79,103.23,103.59,56116.0,104.71,104.79,103.23,103.59,56116.0
2018-09-26 10:00:00,103.59,104.22,103.35,104.17,55841.0,103.59,104.22,103.35,104.17,55841.0
2018-09-26 10:30:00,104.17,104.43,103.67,103.84,38882.0,104.17,104.43,103.67,103.84,38882.0
2018-09-26 11:00:00,103.86,103.92,103.59,103.92,21139.0,103.86,103.92,103.59,103.92,21139.0
2018-09-26 11:30:00,103.97,104.16,103.81,104.16,19488.0,103.97,104.16,103.81,104.16,19488.0
2018-09-26 12:00:00,104.12,104.17,103.95,104.17,13126.0,104.12,104.17,103.95,104.17,13126.0
2018-09-26 12:30:00,104.23,104.35,104.11,104.21,38407.0,104.23,104.35,104.11,104.21,38407.0
2018-09-26 13:00:00,104.24,104.36,103.94,103.95,30911.0,104.24,104.36,103.94,103.95,30911.0
2018-09-26 13:30:00,103.95,103.99,103.66,103.85,33976.0,103.95,103.99,103.66,103.85,33976.0
2018-09-26 14:00:00,103.86,104.55,103.8,104.54,39421.0,103.86,104.55,103.8,104.54,39421.0
2018-09-26 14:30:00,104.55,104.68,104.45,104.56,146817.0,104.55,104.68,104.45,104.56,146817.0
2018-09-26 15:00:00,104.55,105.05,104.49,104.89,87703.0,104.55,105.05,104.49,104.89,87703.0
2018-09-26 15:30:00,104.87,104.96,104.28,104.46,154963.0,104.87,104.96,104.28,104.46,154963.0
2018-09-27 09:30:00,104.68,106.06,104.68,105.36,66031.0,104.68,106.06,104.68,105.36,66031.0
2018-09-27 10:00:00,105.4,105.54,105.09,105.1,149005.0,105.4,105.54,105.09,105.1,149005.0
2018-09-27 10:30:00,105.06,105.74,105.0,105.61,46149.0,105.06,105.74,105.0,105.61,46149.0
2018-09-27 11:00:00,105.61,105.75,104.85,104.88,90856.0,105.61,105.75,104.85,104.88,90856.0
2018-09-27 11:30:00,104.89,105.34,104.87,105.34,35611.0,104.89,105.34,104.87,105.34,35611.0
2018-09-27 12:00:00,105.34,105.44,105.01,105.4,41527.0,105.34,105.44,105.01,105.4,41527.0
2018-09-27 12:30:00,105.4,105.79,105.28,105.78,34587.0,105.4,105.79,105.28,105.78,34587.0
2018-09-27 13:00:00,105.78,106.22,105.67,106.16,84274.0,105.78,106.22,105.67,106.16,84274.0
2018-09-27 13:30:00,106.16,106.36,106.0,106.31,35680.0,106.16,106.36,106.0,106.31,35680.0
2018-09-27 14:00:00,106.28,106.43,106.17,106.43,33468.0,106.28,106.43,106.17,106.43,33468.0
2018-09-27 14:30:00,106.41,106.74,106.16,106.33,42616.0,106.41,106.74,106.16,106.33,42616.0
2018-09-27 15:00:00,106.35,106.59,106.32,106.52,47070.0,106.35,106.59,106.32,106.52,47070.0
2018-09-27 15:30:00,106.53,106.85,106.49,106.67,210507.0,106.53,106.85,106.49,106.67,210507.0
2018-09-28 09:30:00,106.5,108.31,106.5,108.15,82250.0,106.5,108.31,106.5,108.15,82250.0
2018-09-28 10:00:00,107.96,108.61,107.83,108.57,60795.0,107.96,108.61,107.83,108.57,60795.0
2018-09-28 10:30:00,108.57,108.72,108.13,108.54,65841.0,108.57,108.72,108.13,108.54,65841.0
2018-09-28 11:00:00,108.55,109.05,108.39,108.62,86181.0,108.55,109.05,108.39,108.62,86181.0
2018-09-28 11:30:00,108.65,108.78,108.15,108.18,66006.0,108.65,108.78,108.15,108.18,66006.0
2018-09-28 12:00:00,108.15,108.51,108.02,108.16,110987.0,108.15,108.51,108.02,108.16,110987.0
2018-09-28 12:30:00,108.1,108.84,108.1,108.75,69872.0,108.1,108.84,108.1,108.75,69872.0
2018-09-28 13:00:00,108.78,108.9,108.45,108.6,59093.0,108.78,108.9,108.45,108.6,59093.0
2018-09-28 13:30:00,108.57,108.72,108.2,108.37,53362.0,108.57,108.72,108.2,108.37,53362.0
2018-09-28 14:00:00,108.36,108.4,108.0,108.35,43056.0,108.36,108.4,108.0,108.35,43056.0
2018-09-28 14:30:00,108.36,108.59,108.3,108.47,45848.0,108.36,108.59,108.3,108.47,45848.0
2018-09-28 15:00:00,108.48,108.87,108.45,108.63,74845.0,108.48,108.87,108.45,108.63,74845.0
2018-09-28 15:30:00,108.65,108.95,108.52,108.87,296850.0,108.65,108.95,108.52,108.87,296850.0
2018-10-01 09:30:00,107.49,108.55,107.17,107.67,134897.0,107.49,108.55,107.17,107.67,134897.0
2018-10-01 10:00:00,107.62,107.62,106.7,107.01,171733.0,107.62,107.62,106.7,107.01,171733.0
2018-10-01 10:30:00,107.01,107.18,106.39,106.73,84391.0,107.01,107.18,106.39,106.73,84391.0
2018-10-01 11:00:00,106.72,106.95,106.32,106.94,82209.0,106.72,106.95,106.32,106.94,82209.0
2018-10-01 11:30:00,106.87,107.68,106.75,107.39,111025.0,106.87,107.68,106.75,107.39,111025.0
2018-10-01 12:00:00,107.37,107.58,107.25,107.34,89700.0,107.37,107.58,107.25,107.34,89700.0
2018-10-01 12:30:00,107.35,107.43,106.55,106.72,47830.0,107.35,107.43,106.55,106.72,47830.0
2018-10-01 13:00:00,106.72,106.88,106.53,106.8,41874.0,106.72,106.88,106.53,106.8,41874.0
2018-10-01 13:30:00,106.8,106.89,106.46,106.59,164089.0,106.8,106.89,106.46,106.59,164089.0
2018-10-01 14:00:00,106.55,106.57,105.74,105.82,69444.0,106.55,106.57,105.74,105.82,69444.0
2018-10-01 14:30:00,105.81,106.01,105.59,105.96,51588.0,105.81,106.01,105.59,105.96,51588.0
2018-10-01 15:00:00,105.98,106.04,105.63,105.68,65661.0,105.98,106.04,105.63,105.68,65661.0
2018-10-01 15:30:00,105.68,105.73,105.18,105.21,235278.0,105.68,105.73,105.18,105.21,235278.0
2018-10-02 09:30:00,105.35,106.1,104.33,105.29,78599.0,105.35,106.1,104.33,105.29,78599.0
2018-10-02 10:00:00,105.26,105.7,104.92,105.66,60669.0,105.26,105.7,104.92,105.66,60669.0
2018-10-02 10:30:00,105.7,106.08,105.32,105.38,38005.0,105.7,106.08,105.32,105.38,38005.0
2018-10-02 11:00:00,105.33,105.78,105.2,105.36,41996.0,105.33,105.78,105.2,105.36,41996.0
2018-10-02 11:30:00,105.39,105.52,105.17,105.22,53740.0,105.39,105.52,105.17,105.22,53740.0
2018-10-02 12:00:00,105.25,105.3,104.88,104.92,36596.0,105.25,105.3,104.88,104.92,36596.0
2018-10-02 12:30:00,104.93,105.26,104.65,104.89,39545.0,104.93,105.26,104.65,104.89,39545.0
2018-10-02 13:00:00,104.87,105.05,104.77,104.85,32127.0,104.87,105.05,104.77,104.85,32127.0
2018-10-02 13:30:00,104.89,105.07,104.77,104.84,35746.0,104.89,105.07,104.77,104.84,35746.0
2018-10-02 14:00:00,104.8,104.84,104.62,104.68,35309.0,104.8,104.84,104.62,104.68,35309.0
2018-10-02 14:30:00,104.65,104.69,104.19,104.41,53560.0,104.65,104.69,104.19,104.41,53560.0
2018-10-02 15:00:00,104.37,104.37,103.36,103.45,140573.0,104.37,104.37,103.36,103.45,140573.0
2018-10-02 15:30:00,103.43,103.52,103.1,103.19,363774.0,103.43,103.52,103.1,103.19,363774.0
2018-10-03 09:30:00,103.2,103.29,100.75,102.46,167358.0,103.2,103.29,100.75,102.46,167358.0
2018-10-03 10:00:00,102.59,103.56,102.52,102.99,113340.0,102.59,103.56,102.52,102.99,113340.0
2018-10-03 10:30:00,102.98,103.5,102.37,102.53,100124.0,102.98,103.5,102.37,102.53,100124.0
2018-10-03 11:00:00,102.71,103.68,102.28,103.6,44010.0,102.71,103.68,102.28,103.6,44010.0
2018-10-03 11:30:00,103.6,104.06,103.45,104.06,28349.0,103.6,104.06,103.45,104.06,28349.0
2018-10-03 12:00:00,104.1,104.57,104.06,104.51,28136.0,104.1,104.57,104.06,104.51,28136.0
2018-10-03 12:30:00,104.48,104.48,104.0,104.34,28891.0,104.48,104.48,104.0,104.34,28891.0
2018-10-03 13:00:00,104.28,104.45,104.07,104.2,33795.0,104.28,104.45,104.07,104.2,33795.0
2018-10-03 13:30:00,104.25,104.51,104.17,104.3,31446.0,104.25,104.51,104.17,104.3,31446.0
2018-10-03 14:00:00,104.31,104.71,104.27,104.58,25456.0,104.31,104.71,104.27,104.58,25456.0
2018-10-03 14:30:00,104.54,104.56,104.2,104.41,31625.0,104.54,104.56,104.2,104.41,31625.0
2018-10-03 15:00:00,104.41,104.52,104.09,104.27,37445.0,104.41,104.52,104.09,104.27,37445.0
2018-10-03 15:30:00,104.26,104.46,104.23,104.37,105725.0,104.26,104.46,104.23,104.37,105725.0
2018-10-04 09:30:00,104.09,104.62,102.55,103.54,52542.0,104.09,104.62,102.55,103.54,52542.0
2018-10-04 10:00:00,103.45,103.51,101.0,101.22,74402.0,103.45,103.51,101.0,101.22,74402.0
2018-10-04 10:30:00,101.23,101.32,100.01,100.21,204683.0,101.23,101.32,100.01,100.21,204683.0
2018-10-04 11:00:00,100.2,100.82,100.13,100.13,126930.0,100.2,100.82,100.13,100.13,126930.0
2018-10-04 11:30:00,100.16,100.18,99.17,99.31,136928.0,100.16,100.18,99.17,99.31,136928.0
2018-10-04 12:00:00,99.3,99.3,97.94,98.33,156669.0,99.3,99.3,97.94,98.33,156669.0
2018-10-04 12:30:00,98.28,98.6,97.8,98.08,83644.0,98.28,98.6,97.8,98.08,83644.0
2018-10-04 13:00:00,98.09,98.26,97.55,97.79,93651.0,98.09,98.26,97.55,97.79,93651.0
2018-10-04 13:30:00,97.78,98.0,97.29,97.5,139984.0,97.78,98.0,97.29,97.5,139984.0
2018-10-04 14:00:00,97.49,98.05,97.07,97.13,104704.0,97.49,98.05,97.07,97.13,104704.0
2018-10-04 14:30:00,97.17,97.72,97.07,97.12,240398.0,97.17,97.72,97.07,97.12,240398.0
2018-10-04 15:00:00,97.14,98.2,96.95,97.46,362821.0,97.14,98.2,96.95,97.46,362821.0
2018-10-04 15:30:00,97.5,98.39,97.32,98.14,283019.0,97.5,98.39,97.32,98.14,283019.0
2018-10-05 09:30:00,99.65,102.01,99.09,100.03,176707.0,99.65,102.01,99.09,100.03,176707.0
2018-10-05 10:00:00,100.03,100.67,99.86,100.39,110384.0,100.03,100.67,99.86,100.39,110384.0
2018-10-05 10:30:00,100.46,100.49,98.73,99.13,176028.0,100.46,100.49,98.73,99.13,176028.0
2018-10-05 11:00:00,99.09,99.11,97.91,97.97,125396.0,99.09,99.11,97.91,97.97,125396.0
2018-10-05 11:30:00,97.96,98.09,97.15,97.24,105461.0,97.96,98.09,97.15,97.24,105461.0
2018-10-05 12:00:00,97.25,97.63,97.07,97.62,84718.0,97.25,97.63,97.07,97.62,84718.0
2018-10-05 12:30:00,97.6,97.6,96.72,96.93,89224.0,97.6,97.6,96.72,96.93,89224.0
2018-10-05 13:00:00,96.9,96.91,95.73,96.04,78164.0,96.9,96.91,95.73,96.04,78164.0
2018-10-05 13:30:00,96.08,97.22,95.96,97.14,83538.0,96.08,97.22,95.96,97.14,83538.0
2018-10-05 14:00:00,97.12,97.97,96.94,97.92,120733.0,97.12,97.97,96.94,97.92,120733.0
2018-10-05 14:30:00,97.93,98.54,97.85,98.04,124081.0,97.93,98.54,97.85,98.04,124081.0
2018-10-05 15:00:00,98.01,98.45,97.91,97.96,155116.0,98.01,98.45,97.91,97.96,155116.0
2018-10-05 15:30:00,97.98,98.13,97.57,98.05,355916.0,97.98,98.13,97.57,98.05,355916.0
2018-10-08 09:30:00,97.17,98.15,96.6,97.64,88044.0,97.17,98.15,96.6,97.64,88044.0
2018-10-08 10:00:00,97.73,98.02,97.05,97.8,103055.0,97.73,98.02,97.05,97.8,103055.0
2018-10-08 10:30:00,97.73,97.79,96.64,96.76,59326.0,97.73,97.79,96.64,96.76,59326.0
2018-10-08 11:00:00,96.76,96.76,95.16,95.17,89304.0,96.76,96.76,95.16,95.17,89304.0
2018-10-08 11:30:00,95.1,95.19,93.77,94.7,123037.0,95.1,95.19,93.77,94.7,123037.0
2018-10-08 12:00:00,94.62,94.67,93.55,94.37,76605.0,94.62,94.67,93.55,94.37,76605.0
2018-10-08 12:30:00,94.4,94.42,93.92,93.93,55978.0,94.4,94.42,93.92,93.93,55978.0
2018-10-08 13:00:00,93.86,94.34,93.86,94.02,64180.0,93.86,94.34,93.86,94.02,64180.0
2018-10-08 13:30:00,94.03,95.03,94.03,94.55,78394.0,94.03,95.03,94.03,94.55,78394.0
2018-10-08 14:00:00,94.51,95.65,94.25,95.34,202718.0,94.51,95.65,94.25,95.34,202718.0
2018-10-08 14:30:00,95.36,96.29,95.36,95.67,86624.0,95.36,96.29,95.36,95.67,86624.0
2018-10-08 15:00:00,95.63,95.95,95.0,95.05,86794.0,95.63,95.95,95.0,95.05,86794.0
2018-10-08 15:30:00,95.06,95.3,94.93,95.05,234368.0,95.06,95.3,94.93,95.05,234368.0
2018-10-09 09:30:00,94.47,97.88,94.03,96.79,125744.0,94.47,97.88,94.03,96.79,125744.0
2018-10-09 10:00:00,96.85,97.25,95.88,96.38,83887.0,96.85,97.25,95.88,96.38,83887.0
2018-10-09 10:30:00,96.37,96.59,95.89,96.02,76208.0,96.37,96.59,95.89,96.02,76208.0
2018-10-09 11:00:00,95.98,96.0,95.04,95.68,117354.0,95.98,96.0,95.04,95.68,117354.0
2018-10-09 11:30:00,95.67,96.34,95.67,95.75,31573.0,95.67,96.34,95.67,95.75,31573.0
2018-10-09 12:00:00,95.74,96.03,95.33,95.55,35312.0,95.74,96.03,95.33,95.55,35312.0
2018-10-09 12:30:00,95.45,95.85,95.01,95.12,33479.0,95.45,95.85,95.01,95.12,33479.0
2018-10-09 13:00:00,95.06,95.06,94.32,94.74,36726.0,95.06,95.06,94.32,94.74,36726.0
2018-10-09 13:30:00,94.73,94.79,94.42,94.53,39761.0,94.73,94.79,94.42,94.53,39761.0
2018-10-09 14:00:00,94.49,94.72,94.17,94.51,78985.0,94.49,94.72,94.17,94.51,78985.0
2018-10-09 14:30:00,94.5,94.88,94.15,94.81,59631.0,94.5,94.88,94.15,94.81,59631.0
2018-10-09 15:00:00,94.76,94.89,94.27,94.38,89107.0,94.76,94.89,94.27,94.38,89107.0
2018-10-09 15:30:00,94.4,94.42,94.13,94.28,230565.0,94.4,94.42,94.13,94.28,230565.0
2018-10-10 09:30:00,93.5,93.83,90.82,90.82,174457.0,93.5,93.83,90.82,90.82,174457.0
2018-10-10 10:00:00,90.79,92.3,90.46,92.04,143078.0,90.79,92.3,90.46,92.04,143078.0
2018-10-10 10:30:00,91.82,92.21,91.23,91.24,62406.0,91.82,92.21,91.23,91.24,62406.0
2018-10-10 11:00:00,91.14,91.26,90.05,90.91,96446.0,91.14,91.26,90.05,90.91,96446.0
2018-10-10 11:30:00,90.96,91.31,90.52,91.0,49544.0,90.96,91.31,90.52,91.0,49544.0
2018-10-10 12:00:00,90.83,91.22,90.31,90.78,57755.0,90.83,91.22,90.31,90.78,57755.0
2018-10-10 12:30:00,90.72,91.05,90.25,90.71,48504.0,90.72,91.05,90.25,90.71,48504.0
2018-10-10 13:00:00,90.7,91.35,90.44,91.32,25184.0,90.7,91.35,90.44,91.32,25184.0
2018-10-10 13:30:00,91.18,91.52,90.85,91.09,53804.0,91.18,91.52,90.85,91.09,53804.0
2018-10-10 14:00:00,91.06,91.15,90.44,90.86,79421.0,91.06,91.15,90.44,90.86,79421.0
2018-10-10 14:30:00,90.96,91.03,90.32,90.74,115817.0,90.96,91.03,90.32,90.74,115817.0
2018-10-10 15:00:00,90.74,90.75,90.2,90.59,109401.0,90.74,90.75,90.2,90.59,109401.0
2018-10-10 15:30:00,90.61,90.62,89.31,89.41,326712.0,90.61,90.62,89.31,89.41,326712.0
2018-10-11 09:30:00,88.98,92.3,88.13,92.2,203558.0,88.98,92.3,88.13,92.2,203558.0
2018-10-11 10:00:00,92.34,92.34,89.49,90.88,56055.0,92.34,92.34,89.49,90.88,56055.0
2018-10-11 10:30:00,90.97,91.35,89.66,89.89,55717.0,90.97,91.35,89.66,89.89,55717.0
2018-10-11 11:00:00,89.78,90.15,89.18,90.01,47178.0,89.78,90.15,89.18,90.01,47178.0
2018-10-11 11:30:00,90.02,91.04,89.49,90.21,49552.0,90.02,91.04,89.49,90.21,49552.0
2018-10-11 12:00:00,90.27,91.78,90.21,91.44,37395.0,90.27,91.78,90.21,91.44,37395.0
2018-10-11 12:30:00,91.39,91.49,90.53,90.79,52159.0,91.39,91.49,90.53,90.79,52159.0
2018-10-11 13:00:00,90.74,91.08,90.34,90.97,32710.0,90.74,91.08,90.34,90.97,32710.0
2018-10-11 13:30:00,90.92,91.1,90.01,90.43,30659.0,90.92,91.1,90.01,90.43,30659.0
2018-10-11 14:00:00,90.42,90.52,89.91,90.04,29445.0,90.42,90.52,89.91,90.04,29445.0
2018-10-11 14:30:00,90.07,90.09,88.8,89.39,69652.0,90.07,90.09,88.8,89.39,69652.0
2018-10-11 15:00:00,89.5,90.7,89.21,90.32,56638.0,89.5,90.7,89.21,90.32,56638.0
2018-10-11 15:30:00,90.29,90.61,89.02,89.22,226584.0,90.29,90.61,89.02,89.22,226584.0
2018-10-12 09:30:00,93.0,93.37,91.19,92.09,171933.0,93.0,93.37,91.19,92.09,171933.0
2018-10-12 10:00:00,92.31,93.0,91.14,91.14,95955.0,92.31,93.0,91.14,91.14,95955.0
2018-10-12 10:30:00,91.22,92.31,91.09,91.86,53348.0,91.22,92.31,91.09,91.86,53348.0
2018-10-12 11:00:00,91.8,92.17,91.61,91.72,50544.0,91.8,92.17,91.61,91.72,50544.0
2018-10-12 11:30:00,91.69,92.07,90.75,91.0,66154.0,91.69,92.07,90.75,91.0,66154.0
2018-10-12 12:00:00,91.0,91.05,90.47,90.68,41158.0,91.0,91.05,90.47,90.68,41158.0
2018-10-12 12:30:00,90.69,90.72,89.84,90.72,39950.0,90.69,90.72,89.84,90.72,39950.0
2018-10-12 13:00:00,90.65,91.2,90.64,90.93,34574.0,90.65,91.2,90.64,90.93,34574.0
2018-10-12 13:30:00,90.88,90.94,90.44,90.58,51568.0,90.88,90.94,90.44,90.58,51568.0
2018-10-12 14:00:00,90.62,90.85,90.02,90.84,27338.0,90.62,90.85,90.02,90.84,27338.0
2018-10-12 14:30:00,90.89,91.06,90.36,90.94,48409.0,90.89,91.06,90.36,90.94,48409.0
2018-10-12 15:00:00,90.97,91.27,90.7,91.21,71768.0,90.97,91.27,90.7,91.21,71768.0
2018-10-12 15:30:00,91.21,91.8,91.08,91.55,116040.0,91.21,91.8,91.08,91.55,116040.0
2018-10-15 09:30:00,91.22,91.52,89.41,89.64,71778.0,91.22,91.52,89.41,89.64,71778.0
2018-10-15 10:00:00,89.67,89.7,88.67,89.19,125511.0,89.67,89.7,88.67,89.19,125511.0
2018-10-15 10:30:00,89.26,89.84,89.04,89.84,74054.0,89.26,89.84,89.04,89.84,74054.0
2018-10-15 11:00:00,89.84,90.26,89.34,90.2,126141.0,89.84,90.26,89.34,90.2,126141.0
2018-10-15 11:30:00,90.2,90.47,89.82,89.86,57458.0,90.2,90.47,89.82,89.86,57458.0
2018-10-15 12:00:00,89.78,90.56,89.78,90.5,24418.0,89.78,90.56,89.78,90.5,24418.0
2018-10-15 12:30:00,90.48,90.76,90.29,90.47,52599.0,90.48,90.76,90.29,90.47,52599.0
2018-10-15 13:00:00,90.5,90.76,90.24,90.4,15148.0,90.5,90.76,90.24,90.4,15148.0
2018-10-15 13:30:00,90.39,91.18,90.36,91.04,21307.0,90.39,91.18,90.36,91.04,21307.0
2018-10-15 14:00:00,90.96,90.98,90.36,90.36,22691.0,90.96,90.98,90.36,90.36,22691.0
2018-10-15 14:30:00,90.34,91.03,90.34,90.9,18680.0,90.34,91.03,90.34,90.9,18680.0
2018-10-15 15:00:00,90.93,91.18,90.58,90.64,28789.0,90.93,91.18,90.58,90.64,28789.0
2018-10-15 15:30:00,90.59,90.88,90.3,90.32,89593.0,90.59,90.88,90.3,90.32,89593.0
2018-10-16 09:30:00,92.07,93.08,91.67,93.0,47579.0,92.07,93.08,91.67,93.0,47579.0
2018-10-16 10:00:00,93.14,93.38,92.37,92.62,91226.0,93.14,93.38,92.37,92.62,91226.0
2018-10-16 10:30:00,92.54,93.16,92.32,93.14,43488.0,92.54,93.16,92.32,93.14,43488.0
2018-10-16 11:00:00,93.22,93.81,93.12,93.68,60367.0,93.22,93.81,93.12,93.68,60367.0
2018-10-16 11:30:00,93.75,94.26,93.66,94.18,106728.0,93.75,94.26,93.66,94.18,106728.0
2018-10-16 12:00:00,94.19,94.43,93.95,94.35,20716.0,94.19,94.43,93.95,94.35,20716.0
2018-10-16 12:30:00,94.41,94.71,94.37,94.5,35822.0,94.41,94.71,94.37,94.5,35822.0
2018-10-16 13:00:00,94.51,94.8,94.46,94.55,39909.0,94.51,94.8,94.46,94.55,39909.0
2018-10-16 13:30:00,94.64,94.78,94.51,94.72,24858.0,94.64,94.78,94.51,94.72,24858.0
2018-10-16 14:00:00,94.72,94.95,94.52,94.73,31804.0,94.72,94.95,94.52,94.73,31804.0
2018-10-16 14:30:00,94.75,94.94,94.58,94.76,37909.0,94.75,94.94,94.58,94.76,37909.0
2018-10-16 15:00:00,94.74,95.0,94.73,94.94,67243.0,94.74,95.0,94.73,94.94,67243.0
2018-10-16 15:30:00,94.95,95.56,94.93,95.3,384089.0,94.95,95.56,94.93,95.3,384089.0
2018-10-17 09:30:00,95.76,96.11,94.19,95.67,110427.0,95.76,96.11,94.19,95.67,110427.0
2018-10-17 10:00:00,95.7,95.7,95.04,95.26,42590.0,95.7,95.7,95.04,95.26,42590.0
2018-10-17 10:30:00,95.34,95.5,94.67,95.46,64909.0,95.34,95.5,94.67,95.46,64909.0
2018-10-17 11:00:00,95.47,95.7,95.12,95.57,43922.0,95.47,95.7,95.12,95.57,43922.0
2018-10-17 11:30:00,95.55,95.64,94.68,95.03,56383.0,95.55,95.64,94.68,95.03,56383.0
2018-10-17 12:00:00,94.82,95.16,94.52,94.57,29088.0,94.82,95.16,94.52,94.57,29088.0
2018-10-17 12:30:00,94.48,94.8,94.33,94.6,23883.0,94.48,94.8,94.33,94.6,23883.0
2018-10-17 13:00:00,94.66,95.11,94.48,94.86,50460.0,94.66,95.11,94.48,94.86,50460.0
2018-10-17 13:30:00,94.86,95.22,94.8,95.08,37848.0,94.86,95.22,94.8,95.08,37848.0
2018-10-17 14:00:00,95.0,95.26,94.7,94.79,59076.0,95.0,95.26,94.7,94.79,59076.0
2018-10-17 14:30:00,94.75,95.91,94.75,95.61,94007.0,94.75,95.91,94.75,95.61,94007.0
2018-10-17 15:00:00,95.59,95.84,95.45,95.63,122464.0,95.59,95.84,95.45,95.63,122464.0
2018-10-17 15:30:00,95.61,95.66,95.3,95.55,188309.0,95.61,95.66,95.3,95.55,188309.0
2018-10-18 09:30:00,95.54,96.39,95.15,96.04,60489.0,95.54,96.39,95.15,96.04,60489.0
2018-10-18 10:00:00,96.07,96.21,95.33,95.47,75637.0,96.07,96.21,95.33,95.47,75637.0
2018-10-18 10:30:00,95.51,95.63,94.83,95.0,53481.0,95.51,95.63,94.83,95.0,53481.0
2018-10-18 11:00:00,95.03,95.2,94.4,94.4,100370.0,95.03,95.2,94.4,94.4,100370.0
2018-10-18 11:30:00,94.41,94.48,93.15,93.38,78118.0,94.41,94.48,93.15,93.38,78118.0
2018-10-18 12:00:00,93.21,93.34,92.3,93.25,72745.0,93.21,93.34,92.3,93.25,72745.0
2018-10-18 12:30:00,93.14,93.62,93.04,93.31,41261.0,93.14,93.62,93.04,93.31,41261.0
2018-10-18 13:00:00,93.25,93.36,91.95,91.95,80002.0,93.25,93.36,91.95,91.95,80002.0
2018-10-18 13:30:00,92.03,92.08,91.48,91.66,170307.0,92.03,92.08,91.48,91.66,170307.0
2018-10-18 14:00:00,91.71,92.31,91.71,92.3,116073.0,91.71,92.31,91.71,92.3,116073.0
2018-10-18 14:30:00,92.28,93.16,92.26,93.07,73243.0,92.28,93.16,92.26,93.07,73243.0
2018-10-18 15:00:00,93.11,93.32,92.72,93.18,190088.0,93.11,93.32,92.72,93.18,190088.0
2018-10-18 15:30:00,93.17,93.65,92.99,93.5,222751.0,93.17,93.65,92.99,93.5,222751.0
2018-10-19 09:30:00,94.53,95.34,93.6,94.33,113156.0,94.53,95.34,93.6,94.33,113156.0
2018-10-19 10:00:00,94.35,95.16,94.26,94.96,101812.0,94.35,95.16,94.26,94.96,101812.0
2018-10-19 10:30:00,94.97,95.38,94.42,94.66,140446.0,94.97,95.38,94.42,94.66,140446.0
2018-10-19 11:00:00,94.65,94.92,94.09,94.12,59564.0,94.65,94.92,94.09,94.12,59564.0
2018-10-19 11:30:00,94.26,94.3,93.14,93.58,152465.0,94.26,94.3,93.14,93.58,152465.0
2018-10-19 12:00:00,93.58,93.61,91.63,91.91,241370.0,93.58,93.61,91.63,91.91,241370.0
2018-10-19 12:30:00,91.78,92.25,91.1,92.11,43800.0,91.78,92.25,91.1,92.11,43800.0
2018-10-19 13:00:00,92.06,92.62,91.48,92.51,53514.0,92.06,92.62,91.48,92.51,53514.0
2018-10-19 13:30:00,92.47,92.88,92.14,92.26,40107.0,92.47,92.88,92.14,92.26,40107.0
2018-10-19 14:00:00,92.24,92.41,91.7,92.31,43428.0,92.24,92.41,91.7,92.31,43428.0
2018-10-19 14:30:00,92.31,92.47,91.98,92.28,59640.0,92.31,92.47,91.98,92.28,59640.0
2018-10-19 15:00:00,92.27,92.31,91.55,91.95,89135.0,92.27,92.31,91.55,91.95,89135.0
2018-10-19 15:30:00,91.96,92.2,91.58,91.63,254364.0,91.96,92.2,91.58,91.63,254364.0
2018-10-22 09:30:00,91.63,92.11,90.87,91.23,181500.0,91.63,92.11,90.87,91.23,181500.0
2018-10-22 10:00:00,91.2,91.29,89.8,90.42,273652.0,91.2,91.29,89.8,90.42,273652.0
2018-10-22 10:30:00,90.48,92.1,90.21,91.29,92894.0,90.48,92.1,90.21,91.29,92894.0
2018-10-22 11:00:00,91.44,92.17,90.93,91.68,75474.0,91.44,92.17,90.93,91.68,75474.0
2018-10-22 11:30:00,91.57,91.69,91.05,91.31,51742.0,91.57,91.69,91.05,91.31,51742.0
2018-10-22 12:00:00,91.37,91.75,90.78,90.99,44647.0,91.37,91.75,90.78,90.99,44647.0
2018-10-22 12:30:00,91.07,92.14,91.03,91.74,43279.0,91.07,92.14,91.03,91.74,43279.0
2018-10-22 13:00:00,91.65,92.32,91.65,91.66,26120.0,91.65,92.32,91.65,91.66,26120.0
2018-10-22 13:30:00,91.75,92.18,91.67,91.76,46706.0,91.75,92.18,91.67,91.76,46706.0
2018-10-22 14:00:00,91.75,91.94,91.52,91.53,38037.0,91.75,91.94,91.52,91.53,38037.0
2018-10-22 14:30:00,91.62,91.88,91.56,91.71,25957.0,91.62,91.88,91.56,91.71,25957.0
2018-10-22 15:00:00,91.78,92.1,91.78,92.03,63890.0,91.78,92.1,91.78,92.03,63890.0
2018-10-22 15:30:00,92.03,92.27,91.6,91.63,128664.0,92.03,92.27,91.6,91.63,128664.0
2018-10-23 09:30:00,88.69,89.97,88.26,89.51,147250.0,88.69,89.97,88.26,89.51,147250.0
2018-10-23 10:00:00,89.48,89.48,87.31,88.1,196766.0,89.48,89.48,87.31,88.1,196766.0
2018-10-23 10:30:00,88.1,88.57,87.51,88.32,135107.0,88.1,88.57,87.51,88.32,135107.0
2018-10-23 11:00:00,88.26,88.45,87.8,88.19,115047.0,88.26,88.45,87.8,88.19,115047.0
2018-10-23 11:30:00,88.19,88.44,87.92,88.28,54367.0,88.19,88.44,87.92,88.28,54367.0
2018-10-23 12:00:00,88.29,88.79,88.17,88.68,133774.0,88.29,88.79,88.17,88.68,133774.0
2018-10-23 12:30:00,88.7,89.53,88.53,88.67,55268.0,88.7,89.53,88.53,88.67,55268.0
2018-10-23 13:00:00,88.61,89.43,88.61,89.1,65626.0,88.61,89.43,88.61,89.1,65626.0
2018-10-23 13:30:00,89.06,89.24,88.42,88.54,68490.0,89.06,89.24,88.42,88.54,68490.0
2018-10-23 14:00:00,88.54,89.1,88.37,88.87,80049.0,88.54,89.1,88.37,88.87,80049.0
2018-10-23 14:30:00,88.92,89.39,88.82,89.37,69488.0,88.92,89.39,88.82,89.37,69488.0
2018-10-23 15:00:00,89.32,89.75,89.22,89.53,42332.0,89.32,89.75,89.22,89.53,42332.0
2018-10-23 15:30:00,89.55,89.58,89.05,89.17,145529.0,89.55,89.58,89.05,89.17,145529.0
2018-10-24 09:30:00,89.45,90.99,89.38,90.63,306169.0,89.45,90.99,89.38,90.63,306169.0
2018-10-24 10:00:00,90.65,90.76,89.33,89.34,160397.0,90.65,90.76,89.33,89.34,160397.0
2018-10-24 10:30:00,89.32,90.03,89.05,89.36,79360.0,89.32,90.03,89.05,89.36,79360.0
2018-10-24 11:00:00,89.24,89.31,87.82,87.82,77507.0,89.24,89.31,87.82,87.82,77507.0
2018-10-24 11:30:00,87.88,88.64,87.56,88.56,60465.0,87.88,88.64,87.56,88.56,60465.0
2018-10-24 12:00:00,88.53,88.83,87.68,87.68,122863.0,88.53,88.83,87.68,87.68,122863.0
2018-10-24 12:30:00,87.66,87.7,87.3,87.66,56698.0,87.66,87.7,87.3,87.66,56698.0
2018-10-24 13:00:00,87.66,87.68,86.87,87.02,153411.0,87.66,87.68,86.87,87.02,153411.0
2018-10-24 13:30:00,86.99,87.17,86.56,86.68,93326.0,86.99,87.17,86.56,86.68,93326.0
2018-10-24 14:00:00,86.7,87.18,86.57,87.04,81857.0,86.7,87.18,86.57,87.04,81857.0
2018-10-24 14:30:00,87.05,87.1,86.64,87.02,71469.0,87.05,87.1,86.64,87.02,71469.0
2018-10-24 15:00:00,86.97,86.98,85.91,85.91,83776.0,86.97,86.98,85.91,85.91,83776.0
2018-10-24 15:30:00,85.91,86.05,85.05,85.07,231819.0,85.91,86.05,85.05,85.07,231819.0
2018-10-25 09:30:00,86.27,87.36,85.1,87.08,159062.0,86.27,87.36,85.1,87.08,159062.0
2018-10-25 10:00:00,86.95,87.5,85.28,86.38,43273.0,86.95,87.5,85.28,86.38,43273.0
2018-10-25 10:30:00,86.46,87.87,86.46,87.44,50592.0,86.46,87.87,86.46,87.44,50592.0
2018-10-25 11:00:00,87.31,88.11,87.2,87.98,70744.0,87.31,88.11,87.2,87.98,70744.0
2018-10-25 11:30:00,88.08,88.27,87.73,87.8,66574.0,88.08,88.27,87.73,87.8,66574.0
2018-10-25 12:00:00,87.8,87.98,87.13,87.29,25405.0,87.8,87.98,87.13,87.29,25405.0
2018-10-25 12:30:00,87.26,87.49,87.1,87.31,21595.0,87.26,87.49,87.1,87.31,21595.0
2018-10-25 13:00:00,87.31,87.37,86.95,87.34,56384.0,87.31,87.37,86.95,87.34,56384.0
2018-10-25 13:30:00,87.27,87.83,87.0,87.82,21764.0,87.27,87.83,87.0,87.82,21764.0
2018-10-25 14:00:00,87.8,88.18,87.56,87.99,35581.0,87.8,88.18,87.56,87.99,35581.0
2018-10-25 14:30:00,88.01,88.37,87.96,88.14,66041.0,88.01,88.37,87.96,88.14,66041.0
2018-10-25 15:00:00,88.14,88.18,87.47,87.6,43928.0,88.14,88.18,87.47,87.6,43928.0
2018-10-25 15:30:00,87.65,87.82,87.18,87.35,105128.0,87.65,87.82,87.18,87.35,105128.0
2018-10-26 09:30:00,84.44,86.77,83.53,86.38,70812.0,84.44,86.77,83.53,86.38,70812.0
2018-10-26 10:00:00,86.06,86.29,84.03,84.05,80833.0,86.06,86.29,84.03,84.05,80833.0
2018-10-26 10:30:00,84.0,84.12,82.62,82.87,110338.0,84.0,84.12,82.62,82.87,110338.0
2018-10-26 11:00:00,82.91,84.26,82.61,84.05,67643.0,82.91,84.26,82.61,84.05,67643.0
2018-10-26 11:30:00,84.25,84.75,83.99,84.67,85819.0,84.25,84.75,83.99,84.67,85819.0
2018-10-26 12:00:00,84.63,85.44,84.6,84.91,48024.0,84.63,85.44,84.6,84.91,48024.0
2018-10-26 12:30:00,84.82,86.43,84.8,86.03,41426.0,84.82,86.43,84.8,86.03,41426.0
2018-10-26 13:00:00,86.08,86.34,85.35,85.35,38423.0,86.08,86.34,85.35,85.35,38423.0
2018-10-26 13:30:00,85.27,85.43,84.81,85.27,41027.0,85.27,85.43,84.81,85.27,41027.0
2018-10-26 14:00:00,85.36,85.4,84.5,84.9,37520.0,85.36,85.4,84.5,84.9,37520.0
2018-10-26 14:30:00,84.92,84.98,83.67,83.76,56928.0,84.92,84.98,83.67,83.76,56928.0
2018-10-26 15:00:00,83.72,83.89,83.24,83.59,213503.0,83.72,83.89,83.24,83.59,213503.0
2018-10-26 15:30:00,83.43,83.82,82.95,83.43,273333.0,83.43,83.82,82.95,83.43,273333.0
2018-10-29 09:30:00,85.7,86.69,85.39,85.46,109481.0,85.7,86.69,85.39,85.46,109481.0
2018-10-29 10:00:00,85.63,86.16,85.27,85.5,66932.0,85.63,86.16,85.27,85.5,66932.0
2018-10-29 10:30:00,85.49,85.76,85.1,85.48,56547.0,85.49,85.76,85.1,85.48,56547.0
2018-10-29 11:00:00,85.57,85.86,85.0,85.49,64865.0,85.57,85.86,85.0,85.49,64865.0
2018-10-29 11:30:00,85.49,85.84,85.19,85.31,48131.0,85.49,85.84,85.19,85.31,48131.0
2018-10-29 12:00:00,85.3,85.32,84.24,84.34,105419.0,85.3,85.32,84.24,84.34,105419.0
2018-10-29 12:30:00,84.38,85.08,84.27,84.95,55481.0,84.38,85.08,84.27,84.95,55481.0
2018-10-29 13:00:00,84.91,85.47,84.9,85.23,48352.0,84.91,85.47,84.9,85.23,48352.0
2018-10-29 13:30:00,85.21,85.45,85.05,85.09,61560.0,85.21,85.45,85.05,85.09,61560.0
2018-10-29 14:00:00,85.15,85.16,84.5,84.6,69305.0,85.15,85.16,84.5,84.6,69305.0
2018-10-29 14:30:00,84.53,84.64,84.0,84.19,79385.0,84.53,84.64,84.0,84.19,79385.0
2018-10-29 15:00:00,84.18,84.18,83.18,83.51,123186.0,84.18,84.18,83.18,83.51,123186.0
2018-10-29 15:30:00,83.47,84.19,82.38,83.7,251768.0,83.47,84.19,82.38,83.7,251768.0
2018-10-30 09:30:00,83.35,85.34,82.79,85.31,56432.0,83.35,85.34,82.79,85.31,56432.0
2018-10-30 10:00:00,85.26,85.6,84.65,85.19,70735.0,85.26,85.6,84.65,85.19,70735.0
2018-10-30 10:30:00,85.29,85.81,84.67,85.79,124648.0,85.29,85.81,84.67,85.79,124648.0
2018-10-30 11:00:00,85.64,86.93,85.54,86.81,88023.0,85.64,86.93,85.54,86.81,88023.0
2018-10-30 11:30:00,86.79,87.92,86.67,87.73,122846.0,86.79,87.92,86.67,87.73,122846.0
2018-10-30 12:00:00,87.67,87.76,87.24,87.54,152815.0,87.67,87.76,87.24,87.54,152815.0
2018-10-30 12:30:00,87.56,87.56,86.76,86.87,60927.0,87.56,87.56,86.76,86.87,60927.0
2018-10-30 13:00:00,86.82,86.85,86.26,86.5,85701.0,86.82,86.85,86.26,86.5,85701.0
2018-10-30 13:30:00,86.44,86.85,86.0,86.75,127753.0,86.44,86.85,86.0,86.75,127753.0
2018-10-30 14:00:00,86.85,86.99,86.45,86.75,69162.0,86.85,86.99,86.45,86.75,69162.0
2018-10-30 14:30:00,86.69,87.5,86.57,87.45,104171.0,86.69,87.5,86.57,87.45,104171.0
2018-10-30 15:00:00,87.48,88.04,87.01,87.86,132430.0,87.48,88.04,87.01,87.86,132430.0
2018-10-30 15:30:00,87.84,88.23,87.63,88.14,267042.0,87.84,88.23,87.63,88.14,267042.0
2018-10-31 09:30:00,89.83,91.51,89.83,91.44,128593.0,89.83,91.51,89.83,91.44,128593.0
2018-10-31 10:00:00,91.51,92.41,91.32,92.13,118903.0,91.51,92.41,91.32,92.13,118903.0
2018-10-31 10:30:00,92.23,92.79,91.62,91.95,180153.0,92.23,92.79,91.62,91.95,180153.0
2018-10-31 11:00:00,92.1,92.33,91.6,92.1,67617.0,92.1,92.33,91.6,92.1,67617.0
2018-10-31 11:30:00,92.09,92.09,91.08,91.73,152144.0,92.09,92.09,91.08,91.73,152144.0
2018-10-31 12:00:00,91.72,91.74,90.5,90.56,108668.0,91.72,91.74,90.5,90.56,108668.0
2018-10-31 12:30:00,90.57,91.39,90.42,91.21,159796.0,90.57,91.39,90.42,91.21,159796.0
2018-10-31 13:00:00,91.22,92.23,91.22,91.79,47412.0,91.22,92.23,91.22,91.79,47412.0
2018-10-31 13:30:00,91.78,92.01,91.35,91.59,37486.0,91.78,92.01,91.35,91.59,37486.0
2018-10-31 14:00:00,91.6,92.0,91.39,91.79,38536.0,91.6,92.0,91.39,91.79,38536.0
2018-10-31 14:30:00,91.75,92.15,91.58,92.1,38463.0,91.75,92.15,91.58,92.1,38463.0
2018-10-31 15:00:00,92.12,92.23,91.51,91.7,69561.0,92.12,92.23,91.51,91.7,69561.0
2018-10-31 15:30:00,91.73,91.75,91.03,91.52,308187.0,91.73,91.75,91.03,91.52,308187.0
2018-11-01 09:30:00,91.64,92.54,90.32,90.33,81301.0,91.64,92.54,90.32,90.33,81301.0
2018-11-01 10:00:00,90.32,90.38,89.41,89.87,86618.0,90.32,90.38,89.41,89.87,86618.0
2018-11-01 10:30:00,89.92,91.04,89.75,91.04,60862.0,89.92,91.04,89.75,91.04,60862.0
2018-11-01 11:00:00,91.01,91.24,90.66,90.99,45977.0,91.01,91.24,90.66,90.99,45977.0
2018-11-01 11:30:00,91.02,91.29,90.68,90.82,50910.0,91.02,91.29,90.68,90.82,50910.0
2018-11-01 12:00:00,90.71,91.13,90.7,90.94,30739.0,90.71,91.13,90.7,90.94,30739.0
2018-11-01 12:30:00,90.96,91.46,90.9,91.46,27183.0,90.96,91.46,90.9,91.46,27183.0
2018-11-01 13:00:00,91.44,91.91,91.33,91.85,31266.0,91.44,91.91,91.33,91.85,31266.0
2018-11-01 13:30:00,91.83,92.2,91.69,91.82,34061.0,91.83,92.2,91.69,91.82,34061.0
2018-11-01 14:00:00,91.9,92.36,91.66,92.36,37697.0,91.9,92.36,91.66,92.36,37697.0
2018-11-01 14:30:00,92.33,92.33,91.97,92.21,26552.0,92.33,92.33,91.97,92.21,26552.0
2018-11-01 15:00:00,92.18,92.24,91.8,92.22,46594.0,92.18,92.24,91.8,92.22,46594.0
2018-11-01 15:30:00,92.21,92.81,92.21,92.45,209348.0,92.21,92.81,92.21,92.45,209348.0
2018-11-02 09:30:00,92.83,94.34,92.77,93.49,125531.0,92.83,94.34,92.77,93.49,125531.0
2018-11-02 10:00:00,93.48,93.58,92.46,93.1,44172.0,93.48,93.58,92.46,93.1,44172.0
2018-11-02 10:30:00,92.97,93.33,92.55,93.19,28506.0,92.97,93.33,92.55,93.19,28506.0
2018-11-02 11:00:00,93.24,93.24,92.42,92.7,46776.0,93.24,93.24,92.42,92.7,46776.0
2018-11-02 11:30:00,92.61,93.35,92.51,93.33,41453.0,92.61,93.35,92.51,93.33,41453.0
2018-11-02 12:00:00,93.36,93.75,93.15,93.49,37688.0,93.36,93.75,93.15,93.49,37688.0
2018-11-02 12:30:00,93.51,93.51,92.12,92.4,27481.0,93.51,93.51,92.12,92.4,27481.0
2018-11-02 13:00:00,92.44,92.94,92.1,92.74,20262.0,92.44,92.94,92.1,92.74,20262.0
2018-11-02 13:30:00,92.71,92.85,92.38,92.44,29907.0,92.71,92.85,92.38,92.44,29907.0
2018-11-02 14:00:00,92.38,92.42,91.48,92.38,49200.0,92.38,92.42,91.48,92.38,49200.0
2018-11-02 14:30:00,92.41,92.41,92.01,92.14,37856.0,92.41,92.41,92.01,92.14,37856.0
2018-11-02 15:00:00,92.21,92.44,91.82,92.05,40894.0,92.21,92.44,91.82,92.05,40894.0
2018-11-02 15:30:00,92.06,92.47,91.83,92.29,172825.0,92.06,92.47,91.83,92.29,172825.0
2018-11-05 09:30:00,91.93,92.38,90.27,90.75,87688.0,91.93,92.38,90.27,90.75,87688.0
2018-11-05 10:00:00,90.75,90.78,89.65,90.58,104132.0,90.75,90.78,89.65,90.58,104132.0
2018-11-05 10:30:00,90.57,91.25,90.56,91.23,88049.0,90.57,91.25,90.56,91.23,88049.0
2018-11-05 11:00:00,91.19,91.75,90.26,90.75,96853.0,91.19,91.75,90.26,90.75,96853.0
2018-11-05 11:30:00,90.66,91.17,90.41,91.17,38284.0,90.66,91.17,90.41,91.17,38284.0
2018-11-05 12:00:00,91.12,91.46,90.76,91.07,38847.0,91.12,91.46,90.76,91.07,38847.0
2018-11-05 12:30:00,91.07,91.3,90.79,91.21,40233.0,91.07,91.3,90.79,91.21,40233.0
2018-11-05 13:00:00,91.23,91.25,90.89,91.03,20578.0,91.23,91.25,90.89,91.03,20578.0
2018-11-05 13:30:00,91.01,91.32,90.75,91.07,31504.0,91.01,91.32,90.75,91.07,31504.0
2018-11-05 14:00:00,91.09,91.62,90.78,91.59,25427.0,91.09,91.62,90.78,91.59,25427.0
2018-11-05 14:30:00,91.59,92.12,91.51,91.75,32825.0,91.59,92.12,91.51,91.75,32825.0
2018-11-05 15:00:00,91.78,92.37,91.69,92.07,82024.0,91.78,92.37,91.69,92.07,82024.0
2018-11-05 15:30:00,92.06,92.44,91.84,92.22,201056.0,92.06,92.44,91.84,92.22,201056.0
2018-11-06 09:30:00,91.93,93.9,91.88,93.26,116051.0,91.93,93.9,91.88,93.26,116051.0
2018-11-06 10:00:00,93.26,93.66,92.44,93.6,47935.0,93.26,93.66,92.44,93.6,47935.0
2018-11-06 10:30:00,93.6,93.6,91.47,91.6,59778.0,93.6,93.6,91.47,91.6,59778.0
2018-11-06 11:00:00,91.56,91.56,90.87,91.24,50082.0,91.56,91.56,90.87,91.24,50082.0
2018-11-06 11:30:00,91.19,91.99,90.98,91.71,41472.0,91.19,91.99,90.98,91.71,41472.0
2018-11-06 12:00:00,91.72,91.87,91.27,91.27,26550.0,91.72,91.87,91.27,91.27,26550.0
2018-11-06 12:30:00,91.28,91.38,91.09,91.26,34272.0,91.28,91.38,91.09,91.26,34272.0
2018-11-06 13:00:00,91.29,91.59,91.25,91.29,28976.0,91.29,91.59,91.25,91.29,28976.0
2018-11-06 13:30:00,91.26,91.74,91.2,91.47,17668.0,91.26,91.74,91.2,91.47,17668.0
2018-11-06 14:00:00,91.5,91.76,90.52,90.61,55674.0,91.5,91.76,90.52,90.61,55674.0
2018-11-06 14:30:00,90.64,91.4,90.48,91.37,60327.0,90.64,91.4,90.48,91.37,60327.0
2018-11-06 15:00:00,91.31,91.64,91.25,91.64,35642.0,91.31,91.64,91.25,91.64,35642.0
2018-11-06 15:30:00,91.62,92.29,91.57,92.19,198651.0,91.62,92.29,91.57,92.19,198651.0
2018-11-07 09:30:00,93.6,95.97,93.46,95.52,149459.0,93.6,95.97,93.46,95.52,149459.0
2018-11-07 10:00:00,95.52,97.32,95.43,97.1,165015.0,95.52,97.32,95.43,97.1,165015.0
2018-11-07 10:30:00,97.04,98.09,96.95,97.85,133431.0,97.04,98.09,96.95,97.85,133431.0
2018-11-07 11:00:00,97.79,97.81,96.73,97.18,118402.0,97.79,97.81,96.73,97.18,118402.0
2018-11-07 11:30:00,97.2,97.91,97.01,97.79,31890.0,97.2,97.91,97.01,97.79,31890.0
2018-11-07 12:00:00,97.83,97.9,97.01,97.25,48227.0,97.83,97.9,97.01,97.25,48227.0
2018-11-07 12:30:00,97.21,97.86,97.2,97.63,23106.0,97.21,97.86,97.2,97.63,23106.0
2018-11-07 13:00:00,97.59,97.79,97.17,97.42,46699.0,97.59,97.79,97.17,97.42,46699.0
2018-11-07 13:30:00,97.41,97.57,96.76,97.05,29966.0,97.41,97.57,96.76,97.05,29966.0
2018-11-07 14:00:00,97.11,97.28,96.89,97.19,37504.0,97.11,97.28,96.89,97.19,37504.0
2018-11-07 14:30:00,97.15,97.53,97.13,97.49,36369.0,97.15,97.53,97.13,97.49,36369.0
2018-11-07 15:00:00,97.42,97.72,97.29,97.46,85493.0,97.42,97.72,97.29,97.46,85493.0
2018-11-07 15:30:00,97.45,97.49,97.02,97.16,170517.0,97.45,97.49,97.02,97.16,170517.0
2018-11-08 09:30:00,97.34,97.54,96.01,97.4,52658.0,97.34,97.54,96.01,97.4,52658.0
2018-11-08 10:00:00,97.4,98.28,97.4,97.96,76977.0,97.4,98.28,97.4,97.96,76977.0
2018-11-08 10:30:00,97.87,98.03,97.08,97.53,75858.0,97.87,98.03,97.08,97.53,75858.0
2018-11-08 11:00:00,97.39,97.67,96.63,97.2,37261.0,97.39,97.67,96.63,97.2,37261.0
2018-11-08 11:30:00,97.07,97.27,96.99,97.13,35733.0,97.07,97.27,96.99,97.13,35733.0
2018-11-08 12:00:00,97.11,97.11,96.53,96.58,48405.0,97.11,97.11,96.53,96.58,48405.0
2018-11-08 12:30:00,96.61,97.02,96.44,96.8,113022.0,96.61,97.02,96.44,96.8,113022.0
2018-11-08 13:00:00,96.78,96.99,96.55,96.81,81892.0,96.78,96.99,96.55,96.81,81892.0
2018-11-08 13:30:00,96.85,97.11,96.42,96.84,31978.0,96.85,97.11,96.42,96.84,31978.0
2018-11-08 14:00:00,96.78,97.36,96.74,96.78,22734.0,96.78,97.36,96.74,96.78,22734.0
2018-11-08 14:30:00,96.69,96.83,96.16,96.37,25766.0,96.69,96.83,96.16,96.37,25766.0
2018-11-08 15:00:00,96.32,96.89,96.24,96.69,40971.0,96.32,96.89,96.24,96.69,40971.0
2018-11-08 15:30:00,96.72,97.05,96.46,96.63,149654.0,96.72,97.05,96.46,96.63,149654.0
2018-11-09 09:30:00,96.19,96.19,94.28,95.19,116978.0,96.19,96.19,94.28,95.19,116978.0
2018-11-09 10:00:00,95.13,95.35,94.32,95.21,88018.0,95.13,95.35,94.32,95.21,88018.0
2018-11-09 10:30:00,95.31,96.18,95.19,95.95,48930.0,95.31,96.18,95.19,95.95,48930.0
2018-11-09 11:00:00,95.95,96.12,94.54,94.66,96915.0,95.95,96.12,94.54,94.66,96915.0
2018-11-09 11:30:00,94.6,94.73,93.41,93.45,120556.0,94.6,94.73,93.41,93.45,120556.0
2018-11-09 12:00:00,93.6,93.78,93.21,93.23,144024.0,93.6,93.78,93.21,93.23,144024.0
2018-11-09 12:30:00,93.23,93.47,92.83,92.85,103793.0,93.23,93.47,92.83,92.85,103793.0
2018-11-09 13:00:00,92.85,92.91,92.11,92.42,35273.0,92.85,92.91,92.11,92.42,35273.0
2018-11-09 13:30:00,92.33,92.51,92.05,92.22,81466.0,92.33,92.51,92.05,92.22,81466.0
2018-11-09 14:00:00,92.2,92.72,92.08,92.63,44429.0,92.2,92.72,92.08,92.63,44429.0
2018-11-09 14:30:00,92.64,93.45,92.48,93.22,31993.0,92.64,93.45,92.48,93.22,31993.0
2018-11-09 15:00:00,93.18,94.0,92.97,93.93,35429.0,93.18,94.0,92.97,93.93,35429.0
2018-11-09 15:30:00,93.9,93.92,93.36,93.54,154898.0,93.9,93.92,93.36,93.54,154898.0
2018-11-12 09:30:00,92.92,93.13,91.45,91.8,32126.0,92.92,93.13,91.45,91.8,32126.0
2018-11-12 10:00:00,91.81,92.28,91.08,91.87,34885.0,91.81,92.28,91.08,91.87,34885.0
2018-11-12 10:30:00,91.8,91.98,90.27,90.37,79085.0,91.8,91.98,90.27,90.37,79085.0
2018-11-12 11:00:00,90.28,90.35,89.28,89.77,46092.0,90.28,90.35,89.28,89.77,46092.0
2018-11-12 11:30:00,89.82,90.68,89.56,90.56,32181.0,89.82,90.68,89.56,90.56,32181.0
2018-11-12 12:00:00,90.56,91.09,90.54,90.59,44192.0,90.56,91.09,90.54,90.59,44192.0
2018-11-12 12:30:00,90.59,90.6,90.12,90.14,27143.0,90.59,90.6,90.12,90.14,27143.0
2018-11-12 13:00:00,90.19,90.2,89.44,89.86,36160.0,90.19,90.2,89.44,89.86,36160.0
2018-11-12 13:30:00,89.85,90.39,89.48,90.18,41150.0,89.85,90.39,89.48,90.18,41150.0
2018-11-12 14:00:00,90.18,91.13,90.01,90.61,49483.0,90.18,91.13,90.01,90.61,49483.0
2018-11-12 14:30:00,90.67,91.26,90.48,90.58,19039.0,90.67,91.26,90.48,90.58,19039.0
2018-11-12 15:00:00,90.56,90.71,90.05,90.14,60846.0,90.56,90.71,90.05,90.14,60846.0
2018-11-12 15:30:00,90.09,90.09,89.48,89.66,129488.0,90.09,90.09,89.48,89.66,129488.0
2018-11-13 09:30:00,90.38,92.01,89.77,89.77,36462.0,90.38,92.01,89.77,89.77,36462.0
2018-11-13 10:00:00,89.71,90.84,89.12,90.05,37666.0,89.71,90.84,89.12,90.05,37666.0
2018-11-13 10:30:00,90.07,91.11,90.04,91.1,21948.0,90.07,91.11,90.04,91.1,21948.0
2018-11-13 11:00:00,91.15,92.65,91.1,92.16,43287.0,91.15,92.65,91.1,92.16,43287.0
2018-11-13 11:30:00,92.13,92.49,91.78,91.98,29811.0,92.13,92.49,91.78,91.98,29811.0
2018-11-13 12:00:00,92.02,92.37,91.8,92.09,36591.0,92.02,92.37,91.8,92.09,36591.0
2018-11-13 12:30:00,92.04,92.04,91.52,91.65,44599.0,92.04,92.04,91.52,91.65,44599.0
2018-11-13 13:00:00,91.72,92.03,91.39,91.46,26042.0,91.72,92.03,91.39,91.46,26042.0
2018-11-13 13:30:00,91.42,91.72,91.15,91.15,19018.0,91.42,91.72,91.15,91.15,19018.0
2018-11-13 14:00:00,91.14,91.56,90.71,90.92,45587.0,91.14,91.56,90.71,90.92,45587.0
2018-11-13 14:30:00,90.95,90.95,90.41,90.66,30252.0,90.95,90.95,90.41,90.66,30252.0
2018-11-13 15:00:00,90.55,90.89,90.42,90.67,35060.0,90.55,90.89,90.42,90.67,35060.0
2018-11-13 15:30:00,90.69,90.86,90.43,90.54,106750.0,90.69,90.86,90.43,90.54,106750.0
2018-11-14 09:30:00,91.24,92.99,90.61,90.61,55252.0,91.24,92.99,90.61,90.61,55252.0
2018-11-14 10:00:00,90.94,91.46,90.18,90.79,38663.0,90.94,91.46,90.18,90.79,38663.0
2018-11-14 10:30:00,90.79,91.34,90.21,90.49,47135.0,90.79,91.34,90.21,90.49,47135.0
2018-11-14 11:00:00,90.57,90.57,89.57,89.57,37077.0,90.57,90.57,89.57,89.57,37077.0
2018-11-14 11:30:00,89.6,89.99,89.2,89.86,38899.0,89.6,89.99,89.2,89.86,38899.0
2018-11-14 12:00:00,89.97,90.1,89.12,89.98,46820.0,89.97,90.1,89.12,89.98,46820.0
2018-11-14 12:30:00,89.98,90.01,89.15,89.2,31506.0,89.98,90.01,89.15,89.2,31506.0
2018-11-14 13:00:00,89.21,89.59,89.1,89.26,28776.0,89.21,89.59,89.1,89.26,28776.0
2018-11-14 13:30:00,89.21,89.32,88.99,89.17,21317.0,89.21,89.32,88.99,89.17,21317.0
2018-11-14 14:00:00,89.12,89.72,88.36,89.4,32419.0,89.12,89.72,88.36,89.4,32419.0
2018-11-14 14:30:00,89.23,90.13,89.14,90.13,23982.0,89.23,90.13,89.14,90.13,23982.0
2018-11-14 15:00:00,90.06,90.51,89.98,90.31,20911.0,90.06,90.51,89.98,90.31,20911.0
2018-11-14 15:30:00,90.32,90.33,89.32,89.65,84093.0,90.32,90.33,89.32,89.65,84093.0
2018-11-15 09:30:00,89.53,91.17,89.25,89.25,31653.0,89.53,91.17,89.25,89.25,31653.0
2018-11-15 10:00:00,89.2,89.52,88.76,88.94,24295.0,89.2,89.52,88.76,88.94,24295.0
2018-11-15 10:30:00,88.95,89.62,88.01,89.28,29850.0,88.95,89.62,88.01,89.28,29850.0
2018-11-15 11:00:00,89.24,90.45,88.87,90.13,29414.0,89.24,90.45,88.87,90.13,29414.0
2018-11-15 11:30:00,90.24,90.85,90.21,90.66,21070.0,90.24,90.85,90.21,90.66,21070.0
2018-11-15 12:00:00,90.74,90.84,89.88,90.42,21754.0,90.74,90.84,89.88,90.42,21754.0
2018-11-15 12:30:00,90.44,90.88,90.28,90.5,20191.0,90.44,90.88,90.28,90.5,20191.0
2018-11-15 13:00:00,90.43,91.47,90.26,91.37,36170.0,90.43,91.47,90.26,91.37,36170.0
2018-11-15 13:30:00,91.45,91.89,91.43,91.76,34385.0,91.45,91.89,91.43,91.76,34385.0
2018-11-15 14:00:00,91.8,92.15,91.74,92.12,34292.0,91.8,92.15,91.74,92.12,34292.0
2018-11-15 14:30:00,92.17,92.43,91.84,91.97,38448.0,92.17,92.43,91.84,91.97,38448.0
2018-11-15 15:00:00,91.91,91.98,91.21,91.7,64045.0,91.91,91.98,91.21,91.7,64045.0
2018-11-15 15:30:00,91.64,92.76,91.63,92.42,172029.0,91.64,92.76,91.63,92.42,172029.0
2018-11-16 09:30:00,91.77,93.27,90.5,92.94,47943.0,91.77,93.27,90.5,92.94,47943.0
2018-11-16 10:00:00,92.92,93.57,92.26,93.46,47488.0,92.92,93.57,92.26,93.46,47488.0
2018-11-16 10:30:00,93.31,93.47,92.0,92.02,38639.0,93.31,93.47,92.0,92.02,38639.0
2018-11-16 11:00:00,92.05,92.22,91.56,91.91,23610.0,92.05,92.22,91.56,91.91,23610.0
2018-11-16 11:30:00,91.84,91.84,90.81,90.88,65496.0,91.84,91.84,90.81,90.88,65496.0
2018-11-16 12:00:00,90.92,90.93,90.17,90.56,20935.0,90.92,90.93,90.17,90.56,20935.0
2018-11-16 12:30:00,90.51,92.02,90.42,91.78,21362.0,90.51,92.02,90.42,91.78,21362.0
2018-11-16 13:00:00,91.83,91.87,91.37,91.45,15407.0,91.83,91.87,91.37,91.45,15407.0
2018-11-16 13:30:00,91.48,91.59,91.1,91.39,34009.0,91.48,91.59,91.1,91.39,34009.0
2018-11-16 14:00:00,91.5,91.79,91.35,91.63,24102.0,91.5,91.79,91.35,91.63,24102.0
2018-11-16 14:30:00,91.62,92.62,91.61,92.54,38494.0,91.62,92.62,91.61,92.54,38494.0
2018-11-16 15:00:00,92.48,92.83,92.33,92.66,38467.0,92.48,92.83,92.33,92.66,38467.0
2018-11-16 15:30:00,92.67,92.73,92.3,92.44,135106.0,92.67,92.73,92.3,92.44,135106.0
2018-11-19 09:30:00,91.77,92.48,87.71,88.52,79172.0,91.77,92.48,87.71,88.52,79172.0
2018-11-19 10:00:00,88.55,88.55,86.33,86.54,193092.0,88.55,88.55,86.33,86.54,193092.0
2018-11-19 10:30:00,86.45,87.44,85.82,87.38,104954.0,86.45,87.44,85.82,87.38,104954.0
2018-11-19 11:00:00,87.37,87.72,86.01,86.26,64885.0,87.37,87.72,86.01,86.26,64885.0
2018-11-19 11:30:00,86.19,86.26,85.0,85.09,90115.0,86.19,86.26,85.0,85.09,90115.0
2018-11-19 12:00:00,85.06,85.16,84.42,85.02,90770.0,85.06,85.16,84.42,85.02,90770.0
2018-11-19 12:30:00,84.96,85.08,84.32,84.38,80940.0,84.96,85.08,84.32,84.38,80940.0
2018-11-19 13:00:00,84.35,84.85,84.19,84.48,58056.0,84.35,84.85,84.19,84.48,58056.0
2018-11-19 13:30:00,84.6,85.02,84.28,84.47,51201.0,84.6,85.02,84.28,84.47,51201.0
2018-11-19 14:00:00,84.48,84.78,84.16,84.42,69129.0,84.48,84.78,84.16,84.42,69129.0
2018-11-19 14:30:00,84.37,84.55,84.09,84.37,79046.0,84.37,84.55,84.09,84.37,79046.0
2018-11-19 15:00:00,84.37,85.12,84.22,84.71,101789.0,84.37,85.12,84.22,84.71,101789.0
2018-11-19 15:30:00,84.71,84.86,84.15,84.76,319255.0,84.71,84.86,84.15,84.76,319255.0
2018-11-20 09:30:00,80.85,84.55,79.61,82.8,336700.0,80.85,84.55,79.61,82.8,336700.0
2018-11-20 10:00:00,82.82,85.23,82.16,85.2,160521.0,82.82,85.23,82.16,85.2,160521.0
2018-11-20 10:30:00,85.14,86.55,84.78,86.5,139448.0,85.14,86.55,84.78,86.5,139448.0
2018-11-20 11:00:00,86.54,86.67,84.42,84.44,108031.0,86.54,86.67,84.42,84.44,108031.0
2018-11-20 11:30:00,84.59,86.26,84.53,86.07,95189.0,84.59,86.26,84.53,86.07,95189.0
2018-11-20 12:00:00,85.98,86.55,85.71,86.12,37806.0,85.98,86.55,85.71,86.12,37806.0
2018-11-20 12:30:00,86.09,86.43,85.23,85.66,59115.0,86.09,86.43,85.23,85.66,59115.0
2018-11-20 13:00:00,85.61,86.18,85.43,85.63,47379.0,85.61,86.18,85.43,85.63,47379.0
2018-11-20 13:30:00,85.62,86.11,85.42,85.46,43107.0,85.62,86.11,85.42,85.46,43107.0
2018-11-20 14:00:00,85.43,85.84,85.21,85.59,58177.0,85.43,85.84,85.21,85.59,58177.0
2018-11-20 14:30:00,85.6,86.46,85.58,86.02,58969.0,85.6,86.46,85.58,86.02,58969.0
2018-11-20 15:00:00,85.99,86.24,85.3,86.08,87486.0,85.99,86.24,85.3,86.08,87486.0
2018-11-20 15:30:00,86.07,86.07,85.16,85.52,191670.0,86.07,86.07,85.16,85.52,191670.0
2018-11-21 09:30:00,87.33,89.51,86.87,87.82,67674.0,87.33,89.51,86.87,87.82,67674.0
2018-11-21 10:00:00,87.94,88.5,87.04,87.89,39535.0,87.94,88.5,87.04,87.89,39535.0
2018-11-21 10:30:00,87.81,88.16,87.45,87.69,73103.0,87.81,88.16,87.45,87.69,73103.0
2018-11-21 11:00:00,87.66,89.31,87.65,89.18,46672.0,87.66,89.31,87.65,89.18,46672.0
2018-11-21 11:30:00,89.1,89.44,89.0,89.11,52381.0,89.1,89.44,89.0,89.11,52381.0
2018-11-21 12:00:00,89.16,89.5,89.1,89.41,46437.0,89.16,89.5,89.1,89.41,46437.0
2018-11-21 12:30:00,89.39,89.87,89.25,89.8,41837.0,89.39,89.87,89.25,89.8,41837.0
2018-11-21 13:00:00,89.8,90.04,89.56,89.77,49024.0,89.8,90.04,89.56,89.77,49024.0
2018-11-21 13:30:00,89.76,90.14,89.54,89.78,84198.0,89.76,90.14,89.54,89.78,84198.0
2018-11-21 14:00:00,89.73,89.79,89.28,89.65,47282.0,89.73,89.79,89.28,89.65,47282.0
2018-11-21 14:30:00,89.69,89.75,89.3,89.38,31230.0,89.69,89.75,89.3,89.38,31230.0
2018-11-21 15:00:00,89.39,89.63,89.22,89.29,75783.0,89.39,89.63,89.22,89.29,75783.0
2018-11-21 15:30:00,89.29,89.41,89.04,89.15,247295.0,89.29,89.41,89.04,89.15,247295.0
2018-11-23 09:30:00,87.86,90.64,87.52,90.13,46117.0,87.86,90.64,87.52,90.13,46117.0
2018-11-23 10:00:00,90.24,90.88,90.24,90.75,26322.0,90.24,90.88,90.24,90.75,26322.0
2018-11-23 10:30:00,90.72,90.98,89.87,90.31,39416.0,90.72,90.98,89.87,90.31,39416.0
2018-11-23 11:00:00,90.37,90.82,90.19,90.5,42149.0,90.37,90.82,90.19,90.5,42149.0
2018-11-23 11:30:00,90.51,90.6,89.41,89.66,46780.0,90.51,90.6,89.41,89.66,46780.0
2018-11-23 12:00:00,89.58,89.73,89.2,89.25,51856.0,89.58,89.73,89.2,89.25,51856.0
2018-11-23 12:30:00,89.22,89.48,88.88,88.88,61814.0,89.22,89.48,88.88,88.88,61814.0
2018-11-26 09:30:00,90.88,91.58,89.61,90.52,86421.0,90.88,91.58,89.61,90.52,86421.0
2018-11-26 10:00:00,90.57,90.97,89.49,89.74,76231.0,90.57,90.97,89.49,89.74,76231.0
2018-11-26 10:30:00,89.71,90.59,89.71,90.37,40630.0,89.71,90.59,89.71,90.37,40630.0
2018-11-26 11:00:00,90.37,90.87,90.06,90.43,58167.0,90.37,90.87,90.06,90.43,58167.0
2018-11-26 11:30:00,90.4,90.4,89.72,90.16,36658.0,90.4,90.4,89.72,90.16,36658.0
2018-11-26 12:00:00,90.16,90.77,90.08,90.68,30734.0,90.16,90.77,90.08,90.68,30734.0
2018-11-26 12:30:00,90.59,90.89,90.08,90.89,46778.0,90.59,90.89,90.08,90.89,46778.0
2018-11-26 13:00:00,90.9,91.3,90.68,90.96,37942.0,90.9,91.3,90.68,90.96,37942.0
2018-11-26 13:30:00,90.99,91.4,90.95,91.39,40336.0,90.99,91.4,90.95,91.39,40336.0
2018-11-26 14:00:00,91.4,91.52,91.08,91.34,36709.0,91.4,91.52,91.08,91.34,36709.0
2018-11-26 14:30:00,91.34,91.64,90.7,91.2,57638.0,91.34,91.64,90.7,91.2,57638.0
2018-11-26 15:00:00,91.19,91.4,90.99,91.07,61636.0,91.19,91.4,90.99,91.07,61636.0
2018-11-26 15:30:00,91.07,91.61,91.07,91.61,206690.0,91.07,91.61,91.07,91.61,206690.0
2018-11-27 09:30:00,90.78,91.61,89.52,91.22,75746.0,90.78,91.61,89.52,91.22,75746.0
2018-11-27 10:00:00,91.0,91.02,89.51,89.51,57690.0,91.0,91.02,89.51,89.51,57690.0
2018-11-27 10:30:00,89.7,90.61,89.52,90.37,33039.0,89.7,90.61,89.52,90.37,33039.0
2018-11-27 11:00:00,90.33,90.87,90.14,90.42,44863.0,90.33,90.87,90.14,90.42,44863.0
2018-11-27 11:30:00,90.29,90.64,90.04,90.6,42132.0,90.29,90.64,90.04,90.6,42132.0
2018-11-27 12:00:00,90.61,91.28,90.42,90.71,38204.0,90.61,91.28,90.42,90.71,38204.0
2018-11-27 12:30:00,90.75,91.07,90.19,90.37,31648.0,90.75,91.07,90.19,90.37,31648.0
2018-11-27 13:00:00,90.31,90.79,90.31,90.72,48897.0,90.31,90.79,90.31,90.72,48897.0
2018-11-27 13:30:00,90.79,91.09,90.47,91.09,51726.0,90.79,91.09,90.47,91.09,51726.0
2018-11-27 14:00:00,91.2,91.47,90.35,90.56,55804.0,91.2,91.47,90.35,90.56,55804.0
2018-11-27 14:30:00,90.56,91.08,89.84,89.95,100945.0,90.56,91.08,89.84,89.95,100945.0
2018-11-27 15:00:00,89.94,90.05,89.64,89.79,62106.0,89.94,90.05,89.64,89.79,62106.0
2018-11-27 15:30:00,89.81,90.02,89.52,89.79,188410.0,89.81,90.02,89.52,89.79,188410.0
2018-11-28 09:30:00,93.32,93.93,92.42,93.25,232332.0,93.32,93.93,92.42,93.25,232332.0
2018-11-28 10:00:00,93.25,93.98,92.52,93.55,107986.0,93.25,93.98,92.52,93.55,107986.0
2018-11-28 10:30:00,93.57,93.59,92.73,93.13,97073.0,93.57,93.59,92.73,93.13,97073.0
2018-11-28 11:00:00,93.13,93.88,93.13,93.55,65820.0,93.13,93.88,93.13,93.55,65820.0
2018-11-28 11:30:00,93.48,94.47,93.48,94.35,227830.0,93.48,94.47,93.48,94.35,227830.0
2018-11-28 12:00:00,94.26,96.26,94.26,96.15,198321.0,94.26,96.26,94.26,96.15,198321.0
2018-11-28 12:30:00,96.13,96.63,95.84,96.32,180458.0,96.13,96.63,95.84,96.32,180458.0
2018-11-28 13:00:00,96.37,96.47,95.43,96.34,142748.0,96.37,96.47,95.43,96.34,142748.0
2018-11-28 13:30:00,96.35,97.31,96.2,97.06,109472.0,96.35,97.31,96.2,97.06,109472.0
2018-11-28 14:00:00,97.1,97.63,96.74,97.16,103100.0,97.1,97.63,96.74,97.16,103100.0
2018-11-28 14:30:00,97.17,97.62,97.17,97.34,145902.0,97.17,97.62,97.17,97.34,145902.0
2018-11-28 15:00:00,97.33,97.84,97.18,97.37,289603.0,97.33,97.84,97.18,97.37,289603.0
2018-11-28 15:30:00,97.35,98.03,97.28,97.85,403329.0,97.35,98.03,97.28,97.85,403329.0
2018-11-29 09:30:00,97.5,100.44,97.5,100.0,843101.0,97.5,100.44,97.5,100.0,843101.0
2018-11-29 10:00:00,100.0,101.39,94.52,95.13,710633.0,100.0,101.39,94.52,95.13,710633.0
2018-11-29 10:30:00,95.17,96.76,94.01,96.38,265247.0,95.17,96.76,94.01,96.38,265247.0
2018-11-29 11:00:00,96.35,97.75,95.35,97.45,171903.0,96.35,97.75,95.35,97.45,171903.0
2018-11-29 11:30:00,97.46,99.45,97.05,98.27,214147.0,97.46,99.45,97.05,98.27,214147.0
2018-11-29 12:00:00,98.42,98.89,97.63,98.41,163621.0,98.42,98.89,97.63,98.41,163621.0
2018-11-29 12:30:00,98.35,98.57,96.83,97.23,131683.0,98.35,98.57,96.83,97.23,131683.0
2018-11-29 13:00:00,97.16,98.27,96.64,98.12,96496.0,97.16,98.27,96.64,98.12,96496.0
2018-11-29 13:30:00,98.15,99.07,97.88,98.99,87811.0,98.15,99.07,97.88,98.99,87811.0
2018-11-29 14:00:00,98.95,99.74,98.76,99.5,120808.0,98.95,99.74,98.76,99.5,120808.0
2018-11-29 14:30:00,99.46,99.48,98.76,99.23,125100.0,99.46,99.48,98.76,99.23,125100.0
2018-11-29 15:00:00,99.2,99.86,99.15,99.54,150322.0,99.2,99.86,99.15,99.54,150322.0
2018-11-29 15:30:00,99.57,99.58,98.49,98.65,371716.0,99.57,99.58,98.49,98.65,371716.0
2018-11-30 09:30:00,98.8,99.65,97.57,99.05,136125.0,98.8,99.65,97.57,99.05,136125.0
2018-11-30 10:00:00,99.09,99.3,98.22,98.31,139524.0,99.09,99.3,98.22,98.31,139524.0
2018-11-30 10:30:00,98.37,98.86,97.92,97.93,128492.0,98.37,98.86,97.92,97.93,128492.0
2018-11-30 11:00:00,97.94,98.05,96.73,96.77,102397.0,97.94,98.05,96.73,96.77,102397.0
2018-11-30 11:30:00,96.92,97.7,96.81,96.83,73219.0,96.92,97.7,96.81,96.83,73219.0
2018-11-30 12:00:00,96.83,97.0,96.15,96.37,106021.0,96.83,97.0,96.15,96.37,106021.0
2018-11-30 12:30:00,96.34,96.54,95.68,95.73,89598.0,96.34,96.54,95.68,95.73,89598.0
2018-11-30 13:00:00,95.7,95.75,94.36,95.61,265889.0,95.7,95.75,94.36,95.61,265889.0
2018-11-30 13:30:00,95.53,95.95,95.32,95.68,156005.0,95.53,95.95,95.32,95.68,156005.0
2018-11-30 14:00:00,95.7,96.65,95.5,96.55,102182.0,95.7,96.65,95.5,96.55,102182.0
2018-11-30 14:30:00,96.56,96.56,96.06,96.37,94463.0,96.56,96.56,96.06,96.37,94463.0
2018-11-30 15:00:00,96.37,96.86,96.29,96.51,96547.0,96.37,96.86,96.29,96.51,96547.0
2018-11-30 15:30:00,96.53,96.61,96.13,96.23,279654.0,96.53,96.61,96.13,96.23,279654.0
2018-12-03 09:30:00,99.17,99.22,96.76,97.64,211948.0,99.17,99.22,96.76,97.64,211948.0
2018-12-03 10:00:00,97.65,98.81,97.29,98.33,164660.0,97.65,98.81,97.29,98.33,164660.0
2018-12-03 10:30:00,98.33,98.5,96.77,96.87,128252.0,98.33,98.5,96.77,96.87,128252.0
2018-12-03 11:00:00,96.91,97.63,96.83,97.63,73185.0,96.91,97.63,96.83,97.63,73185.0
2018-12-03 11:30:00,97.66,98.09,97.01,97.01,54483.0,97.66,98.09,97.01,97.01,54483.0
2018-12-03 12:00:00,97.03,98.02,96.98,97.97,28048.0,97.03,98.02,96.98,97.97,28048.0
2018-12-03 12:30:00,97.99,98.31,97.92,98.04,42977.0,97.99,98.31,97.92,98.04,42977.0
2018-12-03 13:00:00,98.05,98.84,98.03,98.69,88684.0,98.05,98.84,98.03,98.69,88684.0
2018-12-03 13:30:00,98.65,98.68,97.89,98.15,31559.0,98.65,98.68,97.89,98.15,31559.0
2018-12-03 14:00:00,98.15,98.45,97.86,98.4,55079.0,98.15,98.45,97.86,98.4,55079.0
2018-12-03 14:30:00,98.34,98.62,98.1,98.33,52334.0,98.34,98.62,98.1,98.33,52334.0
2018-12-03 15:00:00,98.32,98.75,98.0,98.66,71111.0,98.32,98.75,98.0,98.66,71111.0
2018-12-03 15:30:00,98.69,98.96,98.4,98.84,303705.0,98.69,98.96,98.4,98.84,303705.0
2018-12-04 09:30:00,97.99,100.16,97.99,99.86,321162.0,97.99,100.16,97.99,99.86,321162.0
2018-12-04 10:00:00,99.89,99.9,99.05,99.6,115354.0,99.89,99.9,99.05,99.6,115354.0
2018-12-04 10:30:00,99.53,99.73,98.59,98.62,84470.0,99.53,99.73,98.59,98.62,84470.0
2018-12-04 11:00:00,98.59,99.55,98.46,99.22,58886.0,98.59,99.55,98.46,99.22,58886.0
2018-12-04 11:30:00,99.23,99.23,98.63,98.73,49230.0,99.23,99.23,98.63,98.73,49230.0
2018-12-04 12:00:00,98.68,98.68,96.77,96.81,131098.0,98.68,98.68,96.77,96.81,131098.0
2018-12-04 12:30:00,96.76,97.2,96.09,96.41,125995.0,96.76,97.2,96.09,96.41,125995.0
2018-12-04 13:00:00,96.44,96.86,96.18,96.38,55264.0,96.44,96.86,96.18,96.38,55264.0
2018-12-04 13:30:00,96.27,96.41,90.31,94.02,870725.0,96.27,96.41,90.31,94.02,870725.0
2018-12-04 14:00:00,93.97,95.1,93.15,93.28,400419.0,93.97,95.1,93.15,93.28,400419.0
2018-12-04 14:30:00,93.29,94.49,93.12,93.15,240495.0,93.29,94.49,93.12,93.15,240495.0
2018-12-04 15:00:00,93.11,93.62,92.58,92.61,215030.0,93.11,93.62,92.58,92.61,215030.0
2018-12-04 15:30:00,92.62,93.19,92.53,93.0,335462.0,92.62,93.19,92.53,93.0,335462.0
2018-12-06 09:30:00,89.03,91.82,88.3,89.9,262575.0,89.03,91.82,88.3,89.9,262575.0
2018-12-06 10:00:00,89.78,91.93,89.32,91.63,192692.0,89.78,91.93,89.32,91.63,192692.0
2018-12-06 10:30:00,91.7,91.7,90.29,90.43,130504.0,91.7,91.7,90.29,90.43,130504.0
2018-12-06 11:00:00,90.29,90.63,88.94,89.49,79215.0,90.29,90.63,88.94,89.49,79215.0
2018-12-06 11:30:00,89.34,91.0,89.1,91.0,91102.0,89.34,91.0,89.1,91.0,91102.0
2018-12-06 12:00:00,90.97,91.96,90.43,91.95,144405.0,90.97,91.96,90.43,91.95,144405.0
2018-12-06 12:30:00,91.94,92.06,91.23,91.48,238364.0,91.94,92.06,91.23,91.48,238364.0
2018-12-06 13:00:00,91.44,91.51,90.57,90.82,110959.0,91.44,91.51,90.57,90.82,110959.0
2018-12-06 13:30:00,90.79,91.98,90.34,91.66,121029.0,90.79,91.98,90.34,91.66,121029.0
2018-12-06 14:00:00,91.67,91.97,90.91,91.72,168771.0,91.67,91.97,90.91,91.72,168771.0
2018-12-06 14:30:00,91.73,92.17,90.92,91.77,97082.0,91.73,92.17,90.92,91.77,97082.0
2018-12-06 15:00:00,91.89,92.03,91.24,91.84,70752.0,91.89,92.03,91.24,91.84,70752.0
2018-12-06 15:30:00,91.78,92.6,91.78,92.34,201868.0,91.78,92.6,91.78,92.34,201868.0
2018-12-07 09:30:00,92.32,92.76,91.58,92.46,85936.0,92.32,92.76,91.58,92.46,85936.0
2018-12-07 10:00:00,92.48,92.94,91.33,91.8,124631.0,92.48,92.94,91.33,91.8,124631.0
2018-12-07 10:30:00,91.73,92.09,91.21,91.98,37666.0,91.73,92.09,91.21,91.98,37666.0
2018-12-07 11:00:00,92.07,92.29,90.81,91.14,50911.0,92.07,92.29,90.81,91.14,50911.0
2018-12-07 11:30:00,91.15,91.58,90.37,90.37,55110.0,91.15,91.58,90.37,90.37,55110.0
2018-12-07 12:00:00,90.47,90.85,90.18,90.57,25748.0,90.47,90.85,90.18,90.57,25748.0
2018-12-07 12:30:00,90.53,90.53,89.28,90.28,57652.0,90.53,90.53,89.28,90.28,57652.0
2018-12-07 13:00:00,90.24,90.56,89.54,90.15,35510.0,90.24,90.56,89.54,90.15,35510.0
2018-12-07 13:30:00,90.19,90.19,89.43,89.43,27357.0,90.19,90.19,89.43,89.43,27357.0
2018-12-07 14:00:00,89.4,89.96,89.25,89.66,45118.0,89.4,89.96,89.25,89.66,45118.0
2018-12-07 14:30:00,89.71,89.82,88.77,88.9,54986.0,89.71,89.82,88.77,88.9,54986.0
2018-12-07 15:00:00,88.89,89.14,88.54,88.95,139575.0,88.89,89.14,88.54,88.95,139575.0
2018-12-07 15:30:00,88.96,89.3,88.35,88.56,456680.0,88.96,89.3,88.35,88.56,456680.0
2018-12-10 09:30:00,88.21,91.25,88.0,88.9,88715.0,88.21,91.25,88.0,88.9,88715.0
2018-12-10 10:00:00,89.19,90.73,88.9,90.03,54991.0,89.19,90.73,88.9,90.03,54991.0
2018-12-10 10:30:00,89.94,90.39,88.71,88.89,72008.0,89.94,90.39,88.71,88.89,72008.0
2018-12-10 11:00:00,88.89,88.9,87.71,88.01,71990.0,88.89,88.9,87.71,88.01,71990.0
2018-12-10 11:30:00,88.06,89.35,88.06,88.49,87843.0,88.06,89.35,88.06,88.49,87843.0
2018-12-10 12:00:00,88.51,88.68,87.68,87.98,101517.0,88.51,88.68,87.68,87.98,101517.0
2018-12-10 12:30:00,88.0,88.76,87.94,88.64,136860.0,88.0,88.76,87.94,88.64,136860.0
2018-12-10 13:00:00,88.68,89.11,88.45,88.51,43185.0,88.68,89.11,88.45,88.51,43185.0
2018-12-10 13:30:00,88.5,89.37,88.5,89.02,31851.0,88.5,89.37,88.5,89.02,31851.0
2018-12-10 14:00:00,89.06,89.48,88.9,89.26,34698.0,89.06,89.48,88.9,89.26,34698.0
2018-12-10 14:30:00,89.34,89.87,89.06,89.06,56304.0,89.34,89.87,89.06,89.06,56304.0
2018-12-10 15:00:00,89.14,89.59,89.04,89.58,55172.0,89.14,89.59,89.04,89.58,55172.0
2018-12-10 15:30:00,89.65,90.57,89.63,90.01,268400.0,89.65,90.57,89.63,90.01,268400.0
2018-12-11 09:30:00,91.5,93.0,90.7,92.4,82893.0,91.5,93.0,90.7,92.4,82893.0
2018-12-11 10:00:00,92.5,92.81,91.66,91.98,49328.0,92.5,92.81,91.66,91.98,49328.0
2018-12-11 10:30:00,92.0,92.11,90.87,91.68,41231.0,92.0,92.11,90.87,91.68,41231.0
2018-12-11 11:00:00,91.54,91.62,91.04,91.41,33350.0,91.54,91.62,91.04,91.41,33350.0
2018-12-11 11:30:00,91.46,91.66,90.8,91.43,29719.0,91.46,91.66,90.8,91.43,29719.0
2018-12-11 12:00:00,91.31,91.31,89.74,90.35,49775.0,91.31,91.31,89.74,90.35,49775.0
2018-12-11 12:30:00,90.32,90.63,90.01,90.47,54151.0,90.32,90.63,90.01,90.47,54151.0
2018-12-11 13:00:00,90.48,90.99,90.37,90.61,27430.0,90.48,90.99,90.37,90.61,27430.0
2018-12-11 13:30:00,90.67,90.82,89.81,89.86,32692.0,90.67,90.82,89.81,89.86,32692.0
2018-12-11 14:00:00,89.85,90.89,89.56,90.86,20992.0,89.85,90.89,89.56,90.86,20992.0
2018-12-11 14:30:00,90.74,91.06,90.4,90.4,36475.0,90.74,91.06,90.4,90.4,36475.0
2018-12-11 15:00:00,90.48,90.92,90.05,90.33,58128.0,90.48,90.92,90.05,90.33,58128.0
2018-12-11 15:30:00,90.32,90.85,90.32,90.41,123664.0,90.32,90.85,90.32,90.41,123664.0
2018-12-12 09:30:00,92.23,92.41,91.24,92.3,51123.0,92.23,92.41,91.24,92.3,51123.0
2018-12-12 10:00:00,92.24,92.59,91.85,91.85,62662.0,92.24,92.59,91.85,91.85,62662.0
2018-12-12 10:30:00,92.02,92.89,91.95,92.6,35740.0,92.02,92.89,91.95,92.6,35740.0
2018-12-12 11:00:00,92.6,93.06,92.15,92.68,34892.0,92.6,93.06,92.15,92.68,34892.0
2018-12-12 11:30:00,92.72,93.04,92.25,92.83,72104.0,92.72,93.04,92.25,92.83,72104.0
2018-12-12 12:00:00,92.81,93.08,92.21,92.65,56024.0,92.81,93.08,92.21,92.65,56024.0
2018-12-12 12:30:00,92.64,92.93,92.2,92.84,38688.0,92.64,92.93,92.2,92.84,38688.0
2018-12-12 13:00:00,92.87,92.98,92.53,92.69,53022.0,92.87,92.98,92.53,92.69,53022.0
2018-12-12 13:30:00,92.67,92.94,92.56,92.78,45014.0,92.67,92.94,92.56,92.78,45014.0
2018-12-12 14:00:00,92.79,92.88,92.08,92.08,75589.0,92.79,92.88,92.08,92.08,75589.0
2018-12-12 14:30:00,92.06,92.6,91.81,92.6,54788.0,92.06,92.6,91.81,92.6,54788.0
2018-12-12 15:00:00,92.6,92.96,92.25,92.38,57541.0,92.6,92.96,92.25,92.38,57541.0
2018-12-12 15:30:00,92.42,92.89,91.95,92.05,237426.0,92.42,92.89,91.95,92.05,237426.0
2018-12-13 09:30:00,92.96,93.61,91.88,91.98,54999.0,92.96,93.61,91.88,91.98,54999.0
2018-12-13 10:00:00,91.88,92.83,91.88,92.16,28741.0,91.88,92.83,91.88,92.16,28741.0
2018-12-13 10:30:00,92.08,92.25,91.29,92.09,48831.0,92.08,92.25,91.29,92.09,48831.0
2018-12-13 11:00:00,92.09,92.17,91.48,92.0,50319.0,92.09,92.17,91.48,92.0,50319.0
2018-12-13 11:30:00,91.92,92.18,91.48,91.59,55851.0,91.92,92.18,91.48,91.59,55851.0
2018-12-13 12:00:00,91.59,91.88,91.43,91.56,29944.0,91.59,91.88,91.43,91.56,29944.0
2018-12-13 12:30:00,91.48,91.83,91.31,91.31,26918.0,91.48,91.83,91.31,91.31,26918.0
2018-12-13 13:00:00,91.47,91.96,91.32,91.75,20718.0,91.47,91.96,91.32,91.75,20718.0
2018-12-13 13:30:00,91.79,92.58,91.79,92.12,88705.0,91.79,92.58,91.79,92.12,88705.0
2018-12-13 14:00:00,92.16,92.26,91.48,91.81,98180.0,92.16,92.26,91.48,91.81,98180.0
2018-12-13 14:30:00,91.75,91.75,91.23,91.64,19508.0,91.75,91.75,91.23,91.64,19508.0
2018-12-13 15:00:00,91.6,92.14,91.49,92.0,24520.0,91.6,92.14,91.49,92.0,24520.0
2018-12-13 15:30:00,91.98,92.5,91.82,92.13,113830.0,91.98,92.5,91.82,92.13,113830.0
2018-12-14 09:30:00,90.45,91.45,89.5,91.45,41310.0,90.45,91.45,89.5,91.45,41310.0
2018-12-14 10:00:00,91.52,92.61,91.52,91.8,25125.0,91.52,92.61,91.52,91.8,25125.0
2018-12-14 10:30:00,91.85,92.49,91.59,92.07,26557.0,91.85,92.49,91.59,92.07,26557.0
2018-12-14 11:00:00,92.02,92.43,91.36,91.6,42447.0,92.02,92.43,91.36,91.6,42447.0
2018-12-14 11:30:00,91.64,92.02,91.24,91.24,22219.0,91.64,92.02,91.24,91.24,22219.0
2018-12-14 12:00:00,91.32,91.83,91.19,91.75,22911.0,91.32,91.83,91.19,91.75,22911.0
2018-12-14 12:30:00,91.78,91.93,91.31,91.75,20401.0,91.78,91.93,91.31,91.75,20401.0
2018-12-14 13:00:00,91.62,92.07,91.45,91.63,17147.0,91.62,92.07,91.45,91.63,17147.0
2018-12-14 13:30:00,91.7,91.82,91.17,91.34,21287.0,91.7,91.82,91.17,91.34,21287.0
2018-12-14 14:00:00,91.31,91.56,91.18,91.44,21243.0,91.31,91.56,91.18,91.44,21243.0
2018-12-14 14:30:00,91.37,91.47,90.82,90.99,124004.0,91.37,91.47,90.82,90.99,124004.0
2018-12-14 15:00:00,90.98,91.36,90.85,91.04,36711.0,90.98,91.36,90.85,91.04,36711.0
2018-12-14 15:30:00,90.97,91.43,90.68,91.36,185371.0,90.97,91.43,90.68,91.36,185371.0
2018-12-17 09:30:00,89.5,89.96,86.16,87.56,196544.0,89.5,89.96,86.16,87.56,196544.0
2018-12-17 10:00:00,87.58,88.86,87.55,88.69,74459.0,87.58,88.86,87.55,88.69,74459.0
2018-12-17 10:30:00,88.62,89.26,88.2,89.05,48282.0,88.62,89.26,88.2,89.05,48282.0
2018-12-17 11:00:00,88.95,89.47,88.62,88.75,32049.0,88.95,89.47,88.62,88.75,32049.0
2018-12-17 11:30:00,88.75,89.38,88.31,89.38,30733.0,88.75,89.38,88.31,89.38,30733.0
2018-12-17 12:00:00,89.45,89.81,88.87,88.88,19167.0,89.45,89.81,88.87,88.88,19167.0
2018-12-17 12:30:00,88.84,88.84,87.56,87.85,52012.0,88.84,88.84,87.56,87.85,52012.0
2018-12-17 13:00:00,87.85,88.02,87.19,87.48,55287.0,87.85,88.02,87.19,87.48,55287.0
2018-12-17 13:30:00,87.47,87.76,86.65,86.65,53834.0,87.47,87.76,86.65,86.65,53834.0
2018-12-17 14:00:00,86.62,87.07,86.13,86.27,113913.0,86.62,87.07,86.13,86.27,113913.0
2018-12-17 14:30:00,86.22,86.99,86.21,86.66,65276.0,86.22,86.99,86.21,86.66,65276.0
2018-12-17 15:00:00,86.6,86.65,85.56,85.74,91322.0,86.6,86.65,85.56,85.74,91322.0
2018-12-17 15:30:00,85.77,86.2,85.4,86.05,278796.0,85.77,86.2,85.4,86.05,278796.0
2018-12-18 09:30:00,86.88,88.18,86.38,88.04,77507.0,86.88,88.18,86.38,88.04,77507.0
2018-12-18 10:00:00,88.04,88.13,86.81,87.51,46978.0,88.04,88.13,86.81,87.51,46978.0
2018-12-18 10:30:00,87.46,87.93,87.15,87.51,35385.0,87.46,87.93,87.15,87.51,35385.0
2018-12-18 11:00:00,87.52,87.66,86.46,86.98,29214.0,87.52,87.66,86.46,86.98,29214.0
2018-12-18 11:30:00,86.96,87.3,86.62,86.83,29894.0,86.96,87.3,86.62,86.83,29894.0
2018-12-18 12:00:00,86.87,87.44,86.83,87.08,21819.0,86.87,87.44,86.83,87.08,21819.0
2018-12-18 12:30:00,87.06,87.95,87.02,87.7,46457.0,87.06,87.95,87.02,87.7,46457.0
2018-12-18 13:00:00,87.7,88.06,87.62,87.62,40242.0,87.7,88.06,87.62,87.62,40242.0
2018-12-18 13:30:00,87.57,87.82,87.14,87.32,44590.0,87.57,87.82,87.14,87.32,44590.0
2018-12-18 14:00:00,87.29,87.99,87.16,87.8,44559.0,87.29,87.99,87.16,87.8,44559.0
2018-12-18 14:30:00,87.85,87.85,86.8,86.81,39938.0,87.85,87.85,86.8,86.81,39938.0
2018-12-18 15:00:00,86.7,87.18,86.59,86.88,74177.0,86.7,87.18,86.59,86.88,74177.0
2018-12-18 15:30:00,86.87,88.32,86.86,87.84,175391.0,86.87,88.32,86.86,87.84,175391.0
2018-12-19 09:30:00,88.17,90.7,88.07,90.25,71193.0,88.17,90.7,88.07,90.25,71193.0
2018-12-19 10:00:00,90.3,90.32,89.36,89.72,30055.0,90.3,90.32,89.36,89.72,30055.0
2018-12-19 10:30:00,89.72,90.01,89.38,89.59,32535.0,89.72,90.01,89.38,89.59,32535.0
2018-12-19 11:00:00,89.64,89.7,89.02,89.3,54358.0,89.64,89.7,89.02,89.3,54358.0
2018-12-19 11:30:00,89.33,90.94,89.25,90.66,46548.0,89.33,90.94,89.25,90.66,46548.0
2018-12-19 12:00:00,90.61,90.71,90.15,90.71,29113.0,90.61,90.71,90.15,90.71,29113.0
2018-12-19 12:30:00,90.7,90.88,90.33,90.33,32432.0,90.7,90.88,90.33,90.33,32432.0
2018-12-19 13:00:00,90.35,90.45,90.04,90.16,24127.0,90.35,90.45,90.04,90.16,24127.0
2018-12-19 13:30:00,90.2,90.71,90.12,90.48,28443.0,90.2,90.71,90.12,90.48,28443.0
2018-12-19 14:00:00,90.66,90.7,87.88,88.71,82299.0,90.66,90.7,87.88,88.71,82299.0
2018-12-19 14:30:00,88.7,89.24,86.65,86.99,82710.0,88.7,89.24,86.65,86.99,82710.0
2018-12-19 15:00:00,86.98,87.22,85.48,86.77,89187.0,86.98,87.22,85.48,86.77,89187.0
2018-12-19 15:30:00,86.77,87.33,86.5,87.08,206577.0,86.77,87.33,86.5,87.08,206577.0
2018-12-20 09:30:00,86.56,87.55,86.03,86.68,51750.0,86.56,87.55,86.03,86.68,51750.0
2018-12-20 10:00:00,86.92,87.6,86.47,86.77,60563.0,86.92,87.6,86.47,86.77,60563.0
2018-12-20 10:30:00,86.74,87.0,85.57,85.57,79615.0,86.74,87.0,85.57,85.57,79615.0
2018-12-20 11:00:00,85.6,85.67,83.46,83.76,103574.0,85.6,85.67,83.46,83.76,103574.0
2018-12-20 11:30:00,83.79,84.13,82.51,83.17,87989.0,83.79,84.13,82.51,83.17,87989.0
2018-12-20 12:00:00,83.26,84.6,82.65,84.58,74578.0,83.26,84.6,82.65,84.58,74578.0
2018-12-20 12:30:00,84.49,84.96,83.9,84.96,55030.0,84.49,84.96,83.9,84.96,55030.0
2018-12-20 13:00:00,84.95,85.15,84.11,84.93,41975.0,84.95,85.15,84.11,84.93,41975.0
2018-12-20 13:30:00,84.83,85.16,84.64,84.66,66992.0,84.83,85.16,84.64,84.66,66992.0
2018-12-20 14:00:00,84.66,85.15,83.78,85.15,81246.0,84.66,85.15,83.78,85.15,81246.0
2018-12-20 14:30:00,85.0,86.14,84.81,85.48,79322.0,85.0,86.14,84.81,85.48,79322.0
2018-12-20 15:00:00,85.43,86.24,84.93,85.7,72747.0,85.43,86.24,84.93,85.7,72747.0
2018-12-20 15:30:00,85.7,86.14,84.86,85.44,168127.0,85.7,86.14,84.86,85.44,168127.0
2018-12-21 09:30:00,85.25,85.52,81.6,82.14,177149.0,85.25,85.52,81.6,82.14,177149.0
2018-12-21 10:00:00,82.19,83.64,80.81,83.51,282555.0,82.19,83.64,80.81,83.51,282555.0
2018-12-21 10:30:00,83.58,83.72,82.29,82.74,153816.0,83.58,83.72,82.29,82.74,153816.0
2018-12-21 11:00:00,82.81,82.85,81.06,81.98,175917.0,82.81,82.85,81.06,81.98,175917.0
2018-12-21 11:30:00,82.0,82.25,80.5,80.55,109028.0,82.0,82.25,80.5,80.55,109028.0
2018-12-21 12:00:00,80.55,80.65,79.46,79.46,139457.0,80.55,80.65,79.46,79.46,139457.0
2018-12-21 12:30:00,79.51,81.1,79.26,80.09,112107.0,79.51,81.1,79.26,80.09,112107.0
2018-12-21 13:00:00,80.03,80.97,80.0,80.57,156484.0,80.03,80.97,80.0,80.57,156484.0
2018-12-21 13:30:00,80.57,81.39,80.3,81.04,136693.0,80.57,81.39,80.3,81.04,136693.0
2018-12-21 14:00:00,81.04,81.97,80.59,81.65,267314.0,81.04,81.97,80.59,81.65,267314.0
2018-12-21 14:30:00,81.66,82.17,80.81,81.62,175433.0,81.66,82.17,80.81,81.62,175433.0
2018-12-21 15:00:00,81.63,81.87,80.42,80.65,98952.0,81.63,81.87,80.42,80.65,98952.0
2018-12-21 15:30:00,80.63,81.4,80.63,81.0,204202.0,80.63,81.4,80.63,81.0,204202.0
2018-12-24 09:30:00,80.15,81.88,79.68,80.37,138634.0,80.15,81.88,79.68,80.37,138634.0
2018-12-24 10:00:00,80.34,81.29,80.05,81.04,87099.0,80.34,81.29,80.05,81.04,87099.0
2018-12-24 10:30:00,81.17,82.28,80.8,81.39,77440.0,81.17,82.28,80.8,81.39,77440.0
2018-12-24 11:00:00,81.39,81.81,80.64,80.64,60147.0,81.39,81.81,80.64,80.64,60147.0
2018-12-24 11:30:00,80.88,81.12,80.01,80.54,67003.0,80.88,81.12,80.01,80.54,67003.0
2018-12-24 12:00:00,80.44,80.97,80.23,80.24,51442.0,80.44,80.97,80.23,80.24,51442.0
2018-12-24 12:30:00,80.35,80.63,80.0,80.01,170965.0,80.35,80.63,80.0,80.01,170965.0
2018-12-26 09:30:00,80.39,83.38,80.22,83.14,74678.0,80.39,83.38,80.22,83.14,74678.0
2018-12-26 10:00:00,83.0,83.11,81.74,82.4,55840.0,83.0,83.11,81.74,82.4,55840.0
2018-12-26 10:30:00,82.31,82.6,81.54,81.65,39575.0,82.31,82.6,81.54,81.65,39575.0
2018-12-26 11:00:00,81.63,82.64,81.62,82.45,35659.0,81.63,82.64,81.62,82.45,35659.0
2018-12-26 11:30:00,82.4,83.57,82.31,83.57,48507.0,82.4,83.57,82.31,83.57,48507.0
2018-12-26 12:00:00,83.52,84.09,83.22,83.52,51938.0,83.52,84.09,83.22,83.52,51938.0
2018-12-26 12:30:00,83.49,84.52,83.28,84.34,52702.0,83.49,84.52,83.28,84.34,52702.0
2018-12-26 13:00:00,84.31,84.37,83.76,84.08,31888.0,84.31,84.37,83.76,84.08,31888.0
2018-12-26 13:30:00,84.06,84.77,83.98,84.71,23647.0,84.06,84.77,83.98,84.71,23647.0
2018-12-26 14:00:00,84.66,84.88,84.4,84.72,22876.0,84.66,84.88,84.4,84.72,22876.0
2018-12-26 14:30:00,84.79,85.09,84.52,85.05,42720.0,84.79,85.09,84.52,85.05,42720.0
2018-12-26 15:00:00,85.07,85.71,84.82,85.7,77471.0,85.07,85.71,84.82,85.7,77471.0
2018-12-26 15:30:00,85.63,86.94,85.57,86.92,215864.0,85.63,86.94,85.57,86.92,215864.0
2018-12-27 09:30:00,84.75,86.52,84.17,85.01,73804.0,84.75,86.52,84.17,85.01,73804.0
2018-12-27 10:00:00,85.01,85.3,84.07,84.77,30653.0,85.01,85.3,84.07,84.77,30653.0
2018-12-27 10:30:00,84.61,84.85,84.03,84.32,25486.0,84.61,84.85,84.03,84.32,25486.0
2018-12-27 11:00:00,84.36,84.77,84.07,84.77,23501.0,84.36,84.77,84.07,84.77,23501.0
2018-12-27 11:30:00,84.81,85.25,84.23,85.0,43269.0,84.81,85.25,84.23,85.0,43269.0
2018-12-27 12:00:00,85.0,85.0,84.1,84.36,25971.0,85.0,85.0,84.1,84.36,25971.0
2018-12-27 12:30:00,84.23,85.0,84.23,84.65,22904.0,84.23,85.0,84.23,84.65,22904.0
2018-12-27 13:00:00,84.65,85.18,84.36,84.39,50247.0,84.65,85.18,84.36,84.39,50247.0
2018-12-27 13:30:00,84.29,84.5,83.58,83.86,19781.0,84.29,84.5,83.58,83.86,19781.0
2018-12-27 14:00:00,83.7,84.1,83.5,84.04,15952.0,83.7,84.1,83.5,84.04,15952.0
2018-12-27 14:30:00,84.08,85.17,83.77,85.1,22970.0,84.08,85.17,83.77,85.1,22970.0
2018-12-27 15:00:00,85.26,86.62,84.73,86.4,31845.0,85.26,86.62,84.73,86.4,31845.0
2018-12-27 15:30:00,86.46,87.5,85.96,87.48,83843.0,86.46,87.5,85.96,87.48,83843.0
2018-12-28 09:30:00,87.75,88.28,86.18,87.53,70654.0,87.75,88.28,86.18,87.53,70654.0
2018-12-28 10:00:00,87.4,87.65,86.02,86.14,43880.0,87.4,87.65,86.02,86.14,43880.0
2018-12-28 10:30:00,86.0,86.79,85.37,86.04,41296.0,86.0,86.79,85.37,86.04,41296.0
2018-12-28 11:00:00,86.17,86.52,85.82,86.35,37138.0,86.17,86.52,85.82,86.35,37138.0
2018-12-28 11:30:00,86.41,87.04,86.11,86.7,31897.0,86.41,87.04,86.11,86.7,31897.0
2018-12-28 12:00:00,86.78,87.06,86.44,86.63,27485.0,86.78,87.06,86.44,86.63,27485.0
2018-12-28 12:30:00,86.65,87.28,86.55,86.74,29734.0,86.65,87.28,86.55,86.74,29734.0
2018-12-28 13:00:00,86.83,87.18,86.67,86.96,20125.0,86.83,87.18,86.67,86.96,20125.0
2018-12-28 13:30:00,87.03,87.42,86.62,87.41,23014.0,87.03,87.42,86.62,87.41,23014.0
2018-12-28 14:00:00,87.44,88.2,87.44,88.0,34152.0,87.44,88.2,87.44,88.0,34152.0
2018-12-28 14:30:00,88.06,88.65,87.96,88.49,34165.0,88.06,88.65,87.96,88.49,34165.0
2018-12-28 15:00:00,88.54,88.67,87.05,87.23,45647.0,88.54,88.67,87.05,87.23,45647.0
2018-12-28 15:30:00,87.25,87.58,86.98,87.55,126030.0,87.25,87.58,86.98,87.55,126030.0
2018-12-31 09:30:00,88.51,89.57,88.22,89.1,46301.0,88.51,89.57,88.22,89.1,46301.0
2018-12-31 10:00:00,89.26,89.69,88.9,89.42,29309.0,89.26,89.69,88.9,89.42,29309.0
2018-12-31 10:30:00,89.39,89.63,88.55,88.59,31739.0,89.39,89.63,88.55,88.59,31739.0
2018-12-31 11:00:00,88.58,89.29,88.31,88.97,61947.0,88.58,89.29,88.31,88.97,61947.0
2018-12-31 11:30:00,88.88,89.3,88.39,89.19,49336.0,88.88,89.3,88.39,89.19,49336.0
2018-12-31 12:00:00,89.28,89.48,89.09,89.25,47189.0,89.28,89.48,89.09,89.25,47189.0
2018-12-31 12:30:00,89.24,89.49,89.09,89.23,33105.0,89.24,89.49,89.09,89.23,33105.0
2018-12-31 13:00:00,89.28,89.59,89.11,89.56,28657.0,89.28,89.59,89.11,89.56,28657.0
2018-12-31 13:30:00,89.57,89.58,88.85,88.97,34658.0,89.57,89.58,88.85,88.97,34658.0
2018-12-31 14:00:00,88.97,89.01,88.5,88.65,37554.0,88.97,89.01,88.5,88.65,37554.0
2018-12-31 14:30:00,88.59,89.34,88.5,89.08,34509.0,88.59,89.34,88.5,89.08,34509.0
2018-12-31 15:00:00,89.0,89.39,88.82,89.27,38995.0,89.0,89.39,88.82,89.27,38995.0
2018-12-31 15:30:00,89.24,89.49,88.56,89.3,151071.0,89.24,89.49,88.56,89.3,151071.0
2019-01-02 09:30:00,87.55,88.23,86.99,87.17,70801.0,87.55,88.23,86.99,87.17,70801.0
2019-01-02 10:00:00,87.23,87.83,86.77,87.55,50959.0,87.23,87.83,86.77,87.55,50959.0
2019-01-02 10:30:00,87.48,88.04,86.85,87.93,107029.0,87.48,88.04,86.85,87.93,107029.0
2019-01-02 11:00:00,87.94,89.06,87.79,88.19,80203.0,87.94,89.06,87.79,88.19,80203.0
2019-01-02 11:30:00,88.24,88.24,87.35,87.47,30953.0,88.24,88.24,87.35,87.47,30953.0
2019-01-02 12:00:00,87.44,87.69,87.3,87.6,34163.0,87.44,87.69,87.3,87.6,34163.0
2019-01-02 12:30:00,87.58,87.93,87.36,87.8,53581.0,87.58,87.93,87.36,87.8,53581.0
2019-01-02 13:00:00,87.76,88.39,87.76,88.27,27654.0,87.76,88.39,87.76,88.27,27654.0
2019-01-02 13:30:00,88.28,88.5,88.0,88.23,32042.0,88.28,88.5,88.0,88.23,32042.0
2019-01-02 14:00:00,88.26,88.26,87.44,87.71,44440.0,88.26,88.26,87.44,87.71,44440.0
2019-01-02 14:30:00,87.67,88.01,87.41,87.44,31389.0,87.67,88.01,87.41,87.44,31389.0
2019-01-02 15:00:00,87.39,87.75,87.14,87.22,58973.0,87.39,87.75,87.14,87.22,58973.0
2019-01-02 15:30:00,87.21,87.57,86.81,87.49,117009.0,87.21,87.57,86.81,87.49,117009.0
2019-01-03 09:30:00,85.96,86.74,84.12,84.46,154296.0,85.96,86.74,84.12,84.46,154296.0
2019-01-03 10:00:00,84.39,84.52,82.93,83.05,86562.0,84.39,84.52,82.93,83.05,86562.0
2019-01-03 10:30:00,83.01,84.23,82.41,84.15,65350.0,83.01,84.23,82.41,84.15,65350.0
2019-01-03 11:00:00,84.08,85.31,84.08,84.76,52969.0,84.08,85.31,84.08,84.76,52969.0
2019-01-03 11:30:00,84.79,86.09,84.55,85.69,102987.0,84.79,86.09,84.55,85.69,102987.0
2019-01-03 12:00:00,85.72,85.87,85.12,85.56,49339.0,85.72,85.87,85.12,85.56,49339.0
2019-01-03 12:30:00,85.56,85.82,85.3,85.54,147922.0,85.56,85.82,85.3,85.54,147922.0
2019-01-03 13:00:00,85.43,85.48,84.37,84.74,86467.0,85.43,85.48,84.37,84.74,86467.0
2019-01-03 13:30:00,84.79,85.03,84.09,84.17,42362.0,84.79,85.03,84.09,84.17,42362.0
2019-01-03 14:00:00,84.14,84.98,84.07,84.76,52851.0,84.14,84.98,84.07,84.76,52851.0
2019-01-03 14:30:00,84.77,84.85,83.97,84.13,59254.0,84.77,84.85,83.97,84.13,59254.0
2019-01-03 15:00:00,84.17,84.72,83.85,84.51,89602.0,84.17,84.72,83.85,84.51,89602.0
2019-01-03 15:30:00,84.51,84.94,84.4,84.85,288196.0,84.51,84.94,84.4,84.85,288196.0
2019-01-04 09:30:00,86.76,89.62,86.51,89.5,182965.0,86.76,89.62,86.51,89.5,182965.0
2019-01-04 10:00:00,89.45,90.45,89.36,90.24,268134.0,89.45,90.45,89.36,90.24,268134.0
2019-01-04 10:30:00,90.29,90.4,89.73,90.09,116206.0,90.29,90.4,89.73,90.09,116206.0
2019-01-04 11:00:00,90.2,90.43,88.92,89.27,219664.0,90.2,90.43,88.92,89.27,219664.0
2019-01-04 11:30:00,89.13,89.86,89.0,89.69,56440.0,89.13,89.86,89.0,89.69,56440.0
2019-01-04 12:00:00,89.69,90.41,89.51,90.19,64311.0,89.69,90.41,89.51,90.19,64311.0
2019-01-04 12:30:00,90.19,90.8,90.02,90.66,114167.0,90.19,90.8,90.02,90.66,114167.0
2019-01-04 13:00:00,90.7,91.76,90.68,91.76,94754.0,90.7,91.76,90.68,91.76,94754.0
2019-01-04 13:30:00,91.78,92.05,91.21,91.7,128831.0,91.78,92.05,91.21,91.7,128831.0
2019-01-04 14:00:00,91.76,91.79,91.16,91.56,108087.0,91.76,91.79,91.16,91.56,108087.0
2019-01-04 14:30:00,91.61,91.88,91.18,91.31,143212.0,91.61,91.88,91.18,91.31,143212.0
2019-01-04 15:00:00,91.28,91.46,90.65,90.73,146118.0,91.28,91.46,90.65,90.73,146118.0
2019-01-04 15:30:00,90.72,91.21,90.66,91.01,298566.0,90.72,91.21,90.66,91.01,298566.0
2019-01-07 09:30:00,91.59,93.35,91.3,92.92,147842.0,91.59,93.35,91.3,92.92,147842.0
2019-01-07 10:00:00,92.79,93.2,92.35,93.1,48297.0,92.79,93.2,92.35,93.1,48297.0
2019-01-07 10:30:00,93.04,93.73,93.03,93.65,77847.0,93.04,93.73,93.03,93.65,77847.0
2019-01-07 11:00:00,93.6,94.04,93.27,93.53,53707.0,93.6,94.04,93.27,93.53,53707.0
2019-01-07 11:30:00,93.55,94.5,93.46,94.32,81464.0,93.55,94.5,93.46,94.32,81464.0
2019-01-07 12:00:00,94.37,94.39,93.3,93.61,48483.0,94.37,94.39,93.3,93.61,48483.0
2019-01-07 12:30:00,93.62,94.27,93.51,93.96,79364.0,93.62,94.27,93.51,93.96,79364.0
2019-01-07 13:00:00,93.97,94.28,93.89,94.05,58153.0,93.97,94.28,93.89,94.05,58153.0
2019-01-07 13:30:00,94.06,94.44,93.98,94.28,44317.0,94.06,94.44,93.98,94.28,44317.0
2019-01-07 14:00:00,94.29,94.55,93.91,93.94,64713.0,94.29,94.55,93.91,93.94,64713.0
2019-01-07 14:30:00,93.93,94.09,93.67,93.75,52454.0,93.93,94.09,93.67,93.75,52454.0
2019-01-07 15:00:00,93.77,94.15,93.74,94.01,69146.0,93.77,94.15,93.74,94.01,69146.0
2019-01-07 15:30:00,94.05,94.19,93.72,94.09,146471.0,94.05,94.19,93.72,94.09,146471.0
2019-01-08 09:30:00,95.91,96.74,94.41,94.5,131519.0,95.91,96.74,94.41,94.5,131519.0
2019-01-08 10:00:00,94.64,95.21,93.67,93.84,87015.0,94.64,95.21,93.67,93.84,87015.0
2019-01-08 10:30:00,93.83,94.01,92.65,93.13,84323.0,93.83,94.01,92.65,93.13,84323.0
2019-01-08 11:00:00,93.14,94.13,93.07,94.11,56655.0,93.14,94.13,93.07,94.11,56655.0
2019-01-08 11:30:00,94.07,94.6,93.85,94.56,20897.0,94.07,94.6,93.85,94.56,20897.0
2019-01-08 12:00:00,94.61,95.25,94.56,95.05,32647.0,94.61,95.25,94.56,95.05,32647.0
2019-01-08 12:30:00,95.04,95.16,94.69,94.99,39115.0,95.04,95.16,94.69,94.99,39115.0
2019-01-08 13:00:00,94.88,94.93,94.67,94.74,50523.0,94.88,94.93,94.67,94.74,50523.0
2019-01-08 13:30:00,94.77,95.14,94.49,95.14,39737.0,94.77,95.14,94.49,95.14,39737.0
2019-01-08 14:00:00,95.07,95.33,94.71,94.74,70724.0,95.07,95.33,94.71,94.74,70724.0
2019-01-08 14:30:00,94.78,95.14,94.68,95.08,49503.0,94.78,95.14,94.68,95.08,49503.0
2019-01-08 15:00:00,95.03,95.26,94.75,95.26,83874.0,95.03,95.26,94.75,95.26,83874.0
2019-01-08 15:30:00,95.3,95.8,94.64,94.78,309071.0,95.3,95.8,94.64,94.78,309071.0
2019-01-09 09:30:00,96.14,96.74,95.26,96.4,76723.0,96.14,96.74,95.26,96.4,76723.0
2019-01-09 10:00:00,96.5,97.99,96.44,97.57,96363.0,96.5,97.99,96.44,97.57,96363.0
2019-01-09 10:30:00,97.51,97.56,96.35,96.76,59081.0,97.51,97.56,96.35,96.76,59081.0
2019-01-09 11:00:00,96.92,97.54,96.87,97.35,40383.0,96.92,97.54,96.87,97.35,40383.0
2019-01-09 11:30:00,97.36,97.55,96.9,97.4,34143.0,97.36,97.55,96.9,97.4,34143.0
2019-01-09 12:00:00,97.41,97.75,97.26,97.3,57406.0,97.41,97.75,97.26,97.3,57406.0
2019-01-09 12:30:00,97.31,97.68,97.23,97.48,39936.0,97.31,97.68,97.23,97.48,39936.0
2019-01-09 13:00:00,97.36,97.4,97.06,97.2,58906.0,97.36,97.4,97.06,97.2,58906.0
2019-01-09 13:30:00,97.24,97.33,96.77,96.99,36389.0,97.24,97.33,96.77,96.99,36389.0
2019-01-09 14:00:00,96.98,97.29,96.76,96.95,24723.0,96.98,97.29,96.76,96.95,24723.0
2019-01-09 14:30:00,96.89,97.19,96.82,96.83,73289.0,96.89,97.19,96.82,96.83,73289.0
2019-01-09 15:00:00,96.87,96.98,96.5,96.59,77001.0,96.87,96.98,96.5,96.59,77001.0
2019-01-09 15:30:00,96.54,96.78,96.13,96.49,162530.0,96.54,96.78,96.13,96.49,162530.0
2019-01-10 09:30:00,95.32,96.48,95.0,96.33,57976.0,95.32,96.48,95.0,96.33,57976.0
2019-01-10 10:00:00,96.25,97.5,96.25,97.47,35766.0,96.25,97.5,96.25,97.47,35766.0
2019-01-10 10:30:00,97.41,98.35,97.35,98.24,87441.0,97.41,98.35,97.35,98.24,87441.0
2019-01-10 11:00:00,98.22,98.31,96.98,97.26,69311.0,98.22,98.31,96.98,97.26,69311.0
2019-01-10 11:30:00,97.18,97.64,96.58,97.01,42529.0,97.18,97.64,96.58,97.01,42529.0
2019-01-10 12:00:00,97.04,97.2,96.85,97.1,36274.0,97.04,97.2,96.85,97.1,36274.0
2019-01-10 12:30:00,97.07,97.49,96.98,97.4,77141.0,97.07,97.49,96.98,97.4,77141.0
2019-01-10 13:00:00,97.37,97.47,96.84,97.18,48494.0,97.37,97.47,96.84,97.18,48494.0
2019-01-10 13:30:00,97.23,97.23,96.82,97.02,21628.0,97.23,97.23,96.82,97.02,21628.0
2019-01-10 14:00:00,97.07,97.58,97.04,97.25,47418.0,97.07,97.58,97.04,97.25,47418.0
2019-01-10 14:30:00,97.26,97.36,96.74,97.32,41666.0,97.26,97.36,96.74,97.32,41666.0
2019-01-10 15:00:00,97.32,97.51,97.22,97.47,40093.0,97.32,97.51,97.22,97.47,40093.0
2019-01-10 15:30:00,97.47,98.06,97.33,97.92,165065.0,97.47,98.06,97.33,97.92,165065.0
2019-01-11 09:30:00,97.77,98.75,97.32,98.63,100394.0,97.77,98.75,97.32,98.63,100394.0
2019-01-11 10:00:00,98.42,99.65,98.42,98.88,90554.0,98.42,99.65,98.42,98.88,90554.0
2019-01-11 10:30:00,98.93,99.7,98.93,99.55,89291.0,98.93,99.7,98.93,99.55,89291.0
2019-01-11 11:00:00,99.53,99.57,98.57,98.7,109270.0,99.53,99.57,98.57,98.7,109270.0
2019-01-11 11:30:00,98.74,99.39,98.59,99.07,48427.0,98.74,99.39,98.59,99.07,48427.0
2019-01-11 12:00:00,99.02,99.04,98.68,99.02,49165.0,99.02,99.04,98.68,99.02,49165.0
2019-01-11 12:30:00,98.99,99.09,98.72,98.72,25319.0,98.99,99.09,98.72,98.72,25319.0
2019-01-11 13:00:00,98.79,98.88,98.38,98.66,22813.0,98.79,98.88,98.38,98.66,22813.0
2019-01-11 13:30:00,98.72,98.78,98.47,98.74,19310.0,98.72,98.78,98.47,98.74,19310.0
2019-01-11 14:00:00,98.74,99.21,98.62,99.11,41384.0,98.74,99.21,98.62,99.11,41384.0
2019-01-11 14:30:00,99.11,99.28,98.95,99.01,50151.0,99.11,99.28,98.95,99.01,50151.0
2019-01-11 15:00:00,98.99,99.28,98.72,98.8,47526.0,98.99,99.28,98.72,98.8,47526.0
2019-01-11 15:30:00,98.82,99.12,98.6,98.65,197680.0,98.82,99.12,98.6,98.65,197680.0
2019-01-14 09:30:00,97.6,98.0,97.01,97.48,74047.0,97.6,98.0,97.01,97.48,74047.0
2019-01-14 10:00:00,97.48,97.74,97.28,97.4,27114.0,97.48,97.74,97.28,97.4,27114.0
2019-01-14 10:30:00,97.41,97.77,97.36,97.59,28238.0,97.41,97.77,97.36,97.59,28238.0
2019-01-14 11:00:00,97.58,97.6,97.08,97.49,68130.0,97.58,97.6,97.08,97.49,68130.0
2019-01-14 11:30:00,97.5,97.98,97.07,97.12,81324.0,97.5,97.98,97.07,97.12,81324.0
2019-01-14 12:00:00,97.12,97.48,96.87,97.27,54685.0,97.12,97.48,96.87,97.27,54685.0
2019-01-14 12:30:00,97.3,97.31,96.95,97.03,41804.0,97.3,97.31,96.95,97.03,41804.0
2019-01-14 13:00:00,96.97,97.38,96.74,97.38,42003.0,96.97,97.38,96.74,97.38,42003.0
2019-01-14 13:30:00,97.45,98.0,97.42,97.87,24959.0,97.45,98.0,97.42,97.87,24959.0
2019-01-14 14:00:00,97.88,97.88,97.51,97.59,29775.0,97.88,97.88,97.51,97.59,29775.0
2019-01-14 14:30:00,97.6,97.81,97.53,97.75,31630.0,97.6,97.81,97.53,97.75,31630.0
2019-01-14 15:00:00,97.71,98.08,97.63,97.86,38149.0,97.71,98.08,97.63,97.86,38149.0
2019-01-14 15:30:00,97.86,98.0,97.18,97.26,133083.0,97.86,98.0,97.18,97.26,133083.0
2019-01-15 09:30:00,97.61,99.42,97.6,99.39,53896.0,97.61,99.42,97.6,99.39,53896.0
2019-01-15 10:00:00,99.35,99.87,99.2,99.48,97682.0,99.35,99.87,99.2,99.48,97682.0
2019-01-15 10:30:00,99.55,100.09,99.45,100.03,106643.0,99.55,100.09,99.45,100.03,106643.0
2019-01-15 11:00:00,100.03,102.09,99.99,101.87,411114.0,100.03,102.09,99.99,101.87,411114.0
2019-01-15 11:30:00,101.81,101.92,99.77,100.85,394326.0,101.81,101.92,99.77,100.85,394326.0
2019-01-15 12:00:00,100.9,101.28,100.77,101.01,103541.0,100.9,101.28,100.77,101.01,103541.0
2019-01-15 12:30:00,100.96,101.23,100.77,100.94,44483.0,100.96,101.23,100.77,100.94,44483.0
2019-01-15 13:00:00,100.96,101.36,100.87,101.06,53022.0,100.96,101.36,100.87,101.06,53022.0
2019-01-15 13:30:00,101.09,101.63,101.09,101.41,63168.0,101.09,101.63,101.09,101.41,63168.0
2019-01-15 14:00:00,101.47,101.98,101.34,101.4,88512.0,101.47,101.98,101.34,101.4,88512.0
2019-01-15 14:30:00,101.39,102.0,101.25,101.8,100058.0,101.39,102.0,101.25,101.8,100058.0
2019-01-15 15:00:00,101.82,102.35,101.65,101.84,161348.0,101.82,102.35,101.65,101.84,161348.0
2019-01-15 15:30:00,101.84,101.84,101.27,101.41,271170.0,101.84,101.84,101.27,101.41,271170.0
2019-01-16 09:30:00,102.46,104.69,101.84,102.7,189861.0,102.46,104.69,101.84,102.7,189861.0
2019-01-16 10:00:00,102.68,102.96,101.69,101.92,129282.0,102.68,102.96,101.69,101.92,129282.0
2019-01-16 10:30:00,101.95,102.05,100.59,100.97,99000.0,101.95,102.05,100.59,100.97,99000.0
2019-01-16 11:00:00,100.92,101.73,100.77,101.69,57457.0,100.92,101.73,100.77,101.69,57457.0
2019-01-16 11:30:00,101.72,102.12,101.34,101.45,67723.0,101.72,102.12,101.34,101.45,67723.0
2019-01-16 12:00:00,101.48,101.94,101.3,101.86,56078.0,101.48,101.94,101.3,101.86,56078.0
2019-01-16 12:30:00,101.81,101.86,101.52,101.73,38783.0,101.81,101.86,101.52,101.73,38783.0
2019-01-16 13:00:00,101.65,101.66,101.14,101.14,30665.0,101.65,101.66,101.14,101.14,30665.0
2019-01-16 13:30:00,101.21,101.7,100.97,101.53,26994.0,101.21,101.7,100.97,101.53,26994.0
2019-01-16 14:00:00,101.6,101.97,101.46,101.97,75827.0,101.6,101.97,101.46,101.97,75827.0
2019-01-16 14:30:00,101.97,102.07,101.66,101.71,47544.0,101.97,102.07,101.66,101.71,47544.0
2019-01-16 15:00:00,101.68,101.93,101.59,101.73,39280.0,101.68,101.93,101.59,101.73,39280.0
2019-01-16 15:30:00,101.73,101.73,101.43,101.66,122639.0,101.73,101.73,101.43,101.66,122639.0
2019-01-17 09:30:00,100.78,102.47,100.78,102.47,99769.0,100.78,102.47,100.78,102.47,99769.0
2019-01-17 10:00:00,102.5,102.6,101.35,101.9,56565.0,102.5,102.6,101.35,101.9,56565.0
2019-01-17 10:30:00,101.85,102.17,101.72,101.95,40017.0,101.85,102.17,101.72,101.95,40017.0
2019-01-17 11:00:00,101.9,102.34,101.6,102.33,33719.0,101.9,102.34,101.6,102.33,33719.0
2019-01-17 11:30:00,102.32,102.6,102.0,102.15,39411.0,102.32,102.6,102.0,102.15,39411.0
2019-01-17 12:00:00,102.12,102.5,101.98,102.19,33434.0,102.12,102.5,101.98,102.19,33434.0
2019-01-17 12:30:00,102.19,102.42,102.09,102.42,33214.0,102.19,102.42,102.09,102.42,33214.0
2019-01-17 13:00:00,102.37,102.75,102.36,102.47,30197.0,102.37,102.75,102.36,102.47,30197.0
2019-01-17 13:30:00,102.52,102.7,102.34,102.52,25227.0,102.52,102.7,102.34,102.52,25227.0
2019-01-17 14:00:00,102.54,102.84,102.49,102.78,29009.0,102.54,102.84,102.49,102.78,29009.0
2019-01-17 14:30:00,102.79,103.87,102.68,103.27,93620.0,102.79,103.87,102.68,103.27,93620.0
2019-01-17 15:00:00,103.3,103.61,103.02,103.61,119423.0,103.3,103.61,103.02,103.61,119423.0
2019-01-17 15:30:00,103.62,103.68,103.25,103.45,140315.0,103.62,103.68,103.25,103.45,140315.0
2019-01-18 09:30:00,104.45,105.11,103.67,103.96,142058.0,104.45,105.11,103.67,103.96,142058.0
2019-01-18 10:00:00,103.85,105.11,103.75,104.97,124396.0,103.85,105.11,103.75,104.97,124396.0
2019-01-18 10:30:00,104.91,105.84,104.88,105.4,148632.0,104.91,105.84,104.88,105.4,148632.0
2019-01-18 11:00:00,105.41,106.15,105.35,105.99,70955.0,105.41,106.15,105.35,105.99,70955.0
2019-01-18 11:30:00,106.0,106.0,105.61,105.84,51260.0,106.0,106.0,105.61,105.84,51260.0
2019-01-18 12:00:00,105.84,106.63,105.84,106.6,62537.0,105.84,106.63,105.84,106.6,62537.0
2019-01-18 12:30:00,106.56,106.74,106.44,106.59,45314.0,106.56,106.74,106.44,106.59,45314.0
2019-01-18 13:00:00,106.57,106.64,105.94,106.08,63992.0,106.57,106.64,105.94,106.08,63992.0
2019-01-18 13:30:00,106.12,106.29,105.92,106.26,32557.0,106.12,106.29,105.92,106.26,32557.0
2019-01-18 14:00:00,106.2,106.21,105.83,105.88,40759.0,106.2,106.21,105.83,105.88,40759.0
2019-01-18 14:30:00,105.83,106.04,105.42,106.04,89032.0,105.83,106.04,105.42,106.04,89032.0
2019-01-18 15:00:00,106.03,106.14,105.89,106.02,46010.0,106.03,106.14,105.89,106.02,46010.0
2019-01-18 15:30:00,106.02,106.14,105.75,106.02,174810.0,106.02,106.14,105.75,106.02,174810.0
2019-01-22 09:30:00,105.75,106.49,104.8,105.36,157077.0,105.75,106.49,104.8,105.36,157077.0
2019-01-22 10:00:00,105.35,106.12,104.93,105.87,112573.0,105.35,106.12,104.93,105.87,112573.0
2019-01-22 10:30:00,105.89,106.33,105.75,105.89,56890.0,105.89,106.33,105.75,105.89,56890.0
2019-01-22 11:00:00,106.0,106.01,105.34,105.39,41448.0,106.0,106.01,105.34,105.39,41448.0
2019-01-22 11:30:00,105.41,105.61,105.11,105.12,32497.0,105.41,105.61,105.11,105.12,32497.0
2019-01-22 12:00:00,105.24,105.3,104.8,105.0,31136.0,105.24,105.3,104.8,105.0,31136.0
2019-01-22 12:30:00,104.95,105.37,104.73,105.13,39758.0,104.95,105.37,104.73,105.13,39758.0
2019-01-22 13:00:00,105.1,105.11,104.26,104.69,68146.0,105.1,105.11,104.26,104.69,68146.0
2019-01-22 13:30:00,104.56,104.76,104.21,104.42,65093.0,104.56,104.76,104.21,104.42,65093.0
2019-01-22 14:00:00,104.34,104.38,103.15,103.21,78621.0,104.34,104.38,103.15,103.21,78621.0
2019-01-22 14:30:00,103.32,103.62,102.55,103.02,123601.0,103.32,103.62,102.55,103.02,123601.0
2019-01-22 15:00:00,103.04,103.08,102.55,103.0,111991.0,103.04,103.08,102.55,103.0,111991.0
2019-01-22 15:30:00,103.0,103.47,102.58,103.1,236801.0,103.0,103.47,102.58,103.1,236801.0
2019-01-23 09:30:00,104.12,104.84,103.59,104.67,91121.0,104.12,104.84,103.59,104.67,91121.0
2019-01-23 10:00:00,104.67,105.0,103.9,103.93,46044.0,104.67,105.0,103.9,103.93,46044.0
2019-01-23 10:30:00,103.95,104.21,103.17,103.36,30180.0,103.95,104.21,103.17,103.36,30180.0
2019-01-23 11:00:00,103.36,103.6,103.06,103.23,21605.0,103.36,103.6,103.06,103.23,21605.0
2019-01-23 11:30:00,103.22,103.7,102.7,102.9,25646.0,103.22,103.7,102.7,102.9,25646.0
2019-01-23 12:00:00,102.96,103.34,102.87,103.09,21100.0,102.96,103.34,102.87,103.09,21100.0
2019-01-23 12:30:00,103.06,103.69,103.0,103.66,22147.0,103.06,103.69,103.0,103.66,22147.0
2019-01-23 13:00:00,103.52,104.13,103.44,103.97,36404.0,103.52,104.13,103.44,103.97,36404.0
2019-01-23 13:30:00,103.92,104.11,103.84,103.92,30654.0,103.92,104.11,103.84,103.92,30654.0
2019-01-23 14:00:00,104.02,104.21,103.73,103.73,21017.0,104.02,104.21,103.73,103.73,21017.0
2019-01-23 14:30:00,103.84,103.89,103.3,103.7,25552.0,103.84,103.89,103.3,103.7,25552.0
2019-01-23 15:00:00,103.67,103.89,103.38,103.69,25344.0,103.67,103.89,103.38,103.69,25344.0
2019-01-23 15:30:00,103.77,103.78,103.6,103.69,66207.0,103.77,103.78,103.6,103.69,66207.0
2019-01-24 09:30:00,104.02,104.93,103.95,104.33,54773.0,104.02,104.93,103.95,104.33,54773.0
2019-01-24 10:00:00,104.27,104.62,103.99,104.54,47689.0,104.27,104.62,103.99,104.54,47689.0
2019-01-24 10:30:00,104.58,104.8,103.96,104.01,31608.0,104.58,104.8,103.96,104.01,31608.0
2019-01-24 11:00:00,104.08,104.47,103.82,104.4,24780.0,104.08,104.47,103.82,104.4,24780.0
2019-01-24 11:30:00,104.48,104.95,104.32,104.94,51333.0,104.48,104.95,104.32,104.94,51333.0
2019-01-24 12:00:00,104.94,105.1,104.81,104.97,30467.0,104.94,105.1,104.81,104.97,30467.0
2019-01-24 12:30:00,104.91,105.05,104.72,104.89,19138.0,104.91,105.05,104.72,104.89,19138.0
2019-01-24 13:00:00,104.87,105.0,104.53,104.68,24986.0,104.87,105.0,104.53,104.68,24986.0
2019-01-24 13:30:00,104.75,105.26,104.71,105.24,20967.0,104.75,105.26,104.71,105.24,20967.0
2019-01-24 14:00:00,105.25,105.36,105.04,105.34,26082.0,105.25,105.36,105.04,105.34,26082.0
2019-01-24 14:30:00,105.32,105.5,105.24,105.36,25990.0,105.32,105.5,105.24,105.36,25990.0
2019-01-24 15:00:00,105.36,105.54,105.13,105.28,47168.0,105.36,105.54,105.13,105.28,47168.0
2019-01-24 15:30:00,105.26,105.54,105.2,105.48,112363.0,105.26,105.54,105.2,105.48,112363.0
2019-01-25 09:30:00,106.69,107.53,106.51,107.28,85144.0,106.69,107.53,106.51,107.28,85144.0
2019-01-25 10:00:00,107.35,108.41,107.03,108.32,97723.0,107.35,108.41,107.03,108.32,97723.0
2019-01-25 10:30:00,108.36,108.41,107.77,108.04,115458.0,108.36,108.41,107.77,108.04,115458.0
2019-01-25 11:00:00,108.01,108.48,107.77,107.77,55449.0,108.01,108.48,107.77,107.77,55449.0
2019-01-25 11:30:00,107.8,108.49,107.73,108.22,40224.0,107.8,108.49,107.73,108.22,40224.0
2019-01-25 12:00:00,108.29,108.38,108.12,108.23,24663.0,108.29,108.38,108.12,108.23,24663.0
2019-01-25 12:30:00,108.18,108.38,108.12,108.34,51543.0,108.18,108.38,108.12,108.34,51543.0
2019-01-25 13:00:00,108.28,108.54,108.21,108.5,30950.0,108.28,108.54,108.21,108.5,30950.0
2019-01-25 13:30:00,108.53,108.87,108.45,108.8,40167.0,108.53,108.87,108.45,108.8,40167.0
2019-01-25 14:00:00,108.8,108.85,108.53,108.62,53760.0,108.8,108.85,108.53,108.62,53760.0
2019-01-25 14:30:00,108.66,109.22,108.59,109.15,114907.0,108.66,109.22,108.59,109.15,114907.0
2019-01-25 15:00:00,109.16,109.42,109.01,109.22,70951.0,109.16,109.42,109.01,109.22,70951.0
2019-01-25 15:30:00,109.2,109.31,109.02,109.22,165713.0,109.2,109.31,109.02,109.22,165713.0
2019-01-28 09:30:00,108.2,108.44,107.17,108.33,150510.0,108.2,108.44,107.17,108.33,150510.0
2019-01-28 10:00:00,108.25,109.03,107.78,108.91,78912.0,108.25,109.03,107.78,108.91,78912.0
2019-01-28 10:30:00,108.85,108.97,108.21,108.22,47648.0,108.85,108.97,108.21,108.22,47648.0
2019-01-28 11:00:00,108.24,108.72,108.19,108.65,61476.0,108.24,108.72,108.19,108.65,61476.0
2019-01-28 11:30:00,108.7,108.76,107.63,107.75,44716.0,108.7,108.76,107.63,107.75,44716.0
2019-01-28 12:00:00,107.71,108.15,107.68,108.03,30108.0,107.71,108.15,107.68,108.03,30108.0
2019-01-28 12:30:00,108.02,108.34,107.9,108.3,30260.0,108.02,108.34,107.9,108.3,30260.0
2019-01-28 13:00:00,108.24,108.46,107.97,107.98,32534.0,108.24,108.46,107.97,107.98,32534.0
2019-01-28 13:30:00,107.99,108.48,107.87,108.07,39279.0,107.99,108.48,107.87,108.07,39279.0
2019-01-28 14:00:00,108.05,108.12,107.7,107.78,75046.0,108.05,108.12,107.7,107.78,75046.0
2019-01-28 14:30:00,107.77,107.79,106.85,106.88,96482.0,107.77,107.79,106.85,106.88,96482.0
2019-01-28 15:00:00,106.91,107.15,106.64,107.06,59372.0,106.91,107.15,106.64,107.06,59372.0
2019-01-28 15:30:00,107.04,107.26,106.98,107.25,135615.0,107.04,107.26,106.98,107.25,135615.0
2019-01-29 09:30:00,107.25,107.54,106.16,106.28,53934.0,107.25,107.54,106.16,106.28,53934.0
2019-01-29 10:00:00,106.49,106.82,106.17,106.56,50356.0,106.49,106.82,106.17,106.56,50356.0
2019-01-29 10:30:00,106.48,106.56,104.84,104.88,87192.0,106.48,106.56,104.84,104.88,87192.0
2019-01-29 11:00:00,104.82,105.55,104.68,104.88,88119.0,104.82,105.55,104.68,104.88,88119.0
2019-01-29 11:30:00,104.97,105.57,104.92,104.99,41417.0,104.97,105.57,104.92,104.99,41417.0
2019-01-29 12:00:00,105.04,105.91,105.01,105.85,41859.0,105.04,105.91,105.01,105.85,41859.0
2019-01-29 12:30:00,105.83,106.14,105.64,105.87,33269.0,105.83,106.14,105.64,105.87,33269.0
2019-01-29 13:00:00,105.9,105.9,105.68,105.86,34976.0,105.9,105.9,105.68,105.86,34976.0
2019-01-29 13:30:00,105.88,106.1,105.75,105.92,44053.0,105.88,106.1,105.75,105.92,44053.0
2019-01-29 14:00:00,105.93,105.97,105.32,105.38,26498.0,105.93,105.97,105.32,105.38,26498.0
2019-01-29 14:30:00,105.39,105.42,104.87,104.9,43069.0,105.39,105.42,104.87,104.9,43069.0
2019-01-29 15:00:00,104.89,105.13,104.85,105.01,53243.0,104.89,105.13,104.85,105.01,53243.0
2019-01-29 15:30:00,105.03,105.04,104.68,104.93,152601.0,105.03,105.04,104.68,104.93,152601.0
2019-01-30 09:30:00,105.94,107.32,105.94,106.36,52903.0,105.94,107.32,105.94,106.36,52903.0
2019-01-30 10:00:00,106.29,107.34,105.91,107.22,44982.0,106.29,107.34,105.91,107.22,44982.0
2019-01-30 10:30:00,107.14,107.33,106.98,107.16,38926.0,107.14,107.33,106.98,107.16,38926.0
2019-01-30 11:00:00,107.17,107.51,106.77,106.81,28006.0,107.17,107.51,106.77,106.81,28006.0
2019-01-30 11:30:00,106.91,107.6,106.86,107.59,28247.0,106.91,107.6,106.86,107.59,28247.0
2019-01-30 12:00:00,107.59,107.8,107.51,107.71,34270.0,107.59,107.8,107.51,107.71,34270.0
2019-01-30 12:30:00,107.74,107.75,107.29,107.36,23167.0,107.74,107.75,107.29,107.36,23167.0
2019-01-30 13:00:00,107.5,107.5,106.91,107.0,11725.0,107.5,107.5,106.91,107.0,11725.0
2019-01-30 13:30:00,107.07,107.17,106.81,106.81,13195.0,107.07,107.17,106.81,106.81,13195.0
2019-01-30 14:00:00,106.7,108.33,106.68,108.0,37654.0,106.7,108.33,106.68,108.0,37654.0
2019-01-30 14:30:00,107.99,108.6,107.57,108.4,37005.0,107.99,108.6,107.57,108.4,37005.0
2019-01-30 15:00:00,108.47,108.49,108.0,108.17,53022.0,108.47,108.49,108.0,108.17,53022.0
2019-01-30 15:30:00,108.13,108.51,108.01,108.39,105052.0,108.13,108.51,108.01,108.39,105052.0
2019-01-31 09:30:00,108.61,109.27,108.0,108.36,215925.0,108.61,109.27,108.0,108.36,215925.0
2019-01-31 10:00:00,108.37,109.81,108.37,109.64,129372.0,108.37,109.81,108.37,109.64,129372.0
2019-01-31 10:30:00,109.75,110.0,108.69,108.8,354784.0,109.75,110.0,108.69,108.8,354784.0
2019-01-31 11:00:00,108.83,108.95,108.16,108.34,94560.0,108.83,108.95,108.16,108.34,94560.0
2019-01-31 11:30:00,108.33,108.64,108.19,108.37,93312.0,108.33,108.64,108.19,108.37,93312.0
2019-01-31 12:00:00,108.31,108.48,107.92,108.26,52775.0,108.31,108.48,107.92,108.26,52775.0
2019-01-31 12:30:00,108.3,108.32,107.9,108.12,71815.0,108.3,108.32,107.9,108.12,71815.0
2019-01-31 13:00:00,108.12,108.36,107.71,107.85,51088.0,108.12,108.36,107.71,107.85,51088.0
2019-01-31 13:30:00,107.85,108.88,107.72,108.88,196447.0,107.85,108.88,107.72,108.88,196447.0
2019-01-31 14:00:00,108.97,109.26,108.85,108.96,48744.0,108.97,109.26,108.85,108.96,48744.0
2019-01-31 14:30:00,108.95,109.2,108.93,109.02,53313.0,108.95,109.2,108.93,109.02,53313.0
2019-01-31 15:00:00,109.01,109.05,108.35,108.37,41659.0,109.01,109.05,108.35,108.37,41659.0
2019-01-31 15:30:00,108.4,109.26,108.38,109.06,160439.0,108.4,109.26,108.38,109.06,160439.0
2019-02-01 09:30:00,109.0,109.49,107.84,108.11,86892.0,109.0,109.49,107.84,108.11,86892.0
2019-02-01 10:00:00,107.96,110.5,107.87,110.15,101885.0,107.96,110.5,107.87,110.15,101885.0
2019-02-01 10:30:00,110.18,110.74,109.93,110.2,67261.0,110.18,110.74,109.93,110.2,67261.0
2019-02-01 11:00:00,110.21,110.92,110.05,110.86,77437.0,110.21,110.92,110.05,110.86,77437.0
2019-02-01 11:30:00,110.82,111.78,110.78,111.69,65137.0,110.82,111.78,110.78,111.69,65137.0
2019-02-01 12:00:00,111.65,112.22,111.52,111.82,67135.0,111.65,112.22,111.52,111.82,67135.0
2019-02-01 12:30:00,111.82,112.17,111.5,112.11,109415.0,111.82,112.17,111.5,112.11,109415.0
2019-02-01 13:00:00,112.13,112.51,112.07,112.31,110428.0,112.13,112.51,112.07,112.31,110428.0
2019-02-01 13:30:00,112.32,112.75,112.32,112.66,82218.0,112.32,112.75,112.32,112.66,82218.0
2019-02-01 14:00:00,112.64,112.69,112.23,112.63,90047.0,112.64,112.69,112.23,112.63,90047.0
2019-02-01 14:30:00,112.6,112.75,112.37,112.57,77610.0,112.6,112.75,112.37,112.57,77610.0
2019-02-01 15:00:00,112.52,112.81,112.36,112.81,141973.0,112.52,112.81,112.36,112.81,141973.0
2019-02-01 15:30:00,112.78,113.32,112.78,113.25,237779.0,112.78,113.32,112.78,113.25,237779.0
2019-02-04 09:30:00,113.95,116.21,113.66,115.36,216417.0,113.95,116.21,113.66,115.36,216417.0
2019-02-04 10:00:00,115.36,115.91,114.69,115.18,243715.0,115.36,115.91,114.69,115.18,243715.0
2019-02-04 10:30:00,115.23,115.59,114.89,115.0,132313.0,115.23,115.59,114.89,115.0,132313.0
2019-02-04 11:00:00,115.03,115.77,114.93,115.65,143174.0,115.03,115.77,114.93,115.65,143174.0
2019-02-04 11:30:00,115.7,115.79,115.16,115.41,69914.0,115.7,115.79,115.16,115.41,69914.0
2019-02-04 12:00:00,115.51,115.67,115.21,115.44,79372.0,115.51,115.67,115.21,115.44,79372.0
2019-02-04 12:30:00,115.44,115.9,115.35,115.52,47781.0,115.44,115.9,115.35,115.52,47781.0
2019-02-04 13:00:00,115.47,115.88,115.2,115.42,58882.0,115.47,115.88,115.2,115.42,58882.0
2019-02-04 13:30:00,115.41,115.6,115.1,115.23,42551.0,115.41,115.6,115.1,115.23,42551.0
2019-02-04 14:00:00,115.24,115.62,115.23,115.54,66669.0,115.24,115.62,115.23,115.54,66669.0
2019-02-04 14:30:00,115.5,115.81,115.45,115.8,60149.0,115.5,115.81,115.45,115.8,60149.0
2019-02-04 15:00:00,115.74,115.74,115.15,115.25,109723.0,115.74,115.74,115.15,115.25,109723.0
2019-02-04 15:30:00,115.21,115.21,114.54,114.65,306553.0,115.21,115.21,114.54,114.65,306553.0
2019-02-05 09:30:00,115.85,116.3,114.8,115.52,130070.0,115.85,116.3,114.8,115.52,130070.0
2019-02-05 10:00:00,115.4,116.2,115.39,116.08,84347.0,115.4,116.2,115.39,116.08,84347.0
2019-02-05 10:30:00,116.11,116.15,115.54,115.9,37845.0,116.11,116.15,115.54,115.9,37845.0
2019-02-05 11:00:00,115.93,116.08,115.55,115.62,41954.0,115.93,116.08,115.55,115.62,41954.0
2019-02-05 11:30:00,115.69,115.7,115.02,115.29,43036.0,115.69,115.7,115.02,115.29,43036.0
2019-02-05 12:00:00,115.34,115.38,114.87,115.03,37725.0,115.34,115.38,114.87,115.03,37725.0
2019-02-05 12:30:00,115.07,115.34,114.87,114.99,54135.0,115.07,115.34,114.87,114.99,54135.0
2019-02-05 13:00:00,115.01,115.31,114.92,115.12,55930.0,115.01,115.31,114.92,115.12,55930.0
2019-02-05 13:30:00,115.16,115.37,115.01,115.35,32443.0,115.16,115.37,115.01,115.35,32443.0
2019-02-05 14:00:00,115.32,115.72,115.25,115.61,35843.0,115.32,115.72,115.25,115.61,35843.0
2019-02-05 14:30:00,115.58,115.81,115.56,115.69,37915.0,115.58,115.81,115.56,115.69,37915.0
2019-02-05 15:00:00,115.72,115.72,115.21,115.56,65088.0,115.72,115.72,115.21,115.56,65088.0
2019-02-05 15:30:00,115.59,115.95,115.43,115.9,179239.0,115.59,115.95,115.43,115.9,179239.0
2019-02-06 09:30:00,115.9,117.28,115.52,115.9,64710.0,115.9,117.28,115.52,115.9,64710.0
2019-02-06 10:00:00,115.93,115.96,113.54,114.74,127757.0,115.93,115.96,113.54,114.74,127757.0
2019-02-06 10:30:00,114.79,116.19,114.79,116.03,45652.0,114.79,116.19,114.79,116.03,45652.0
2019-02-06 11:00:00,116.0,116.82,115.89,116.24,60674.0,116.0,116.82,115.89,116.24,60674.0
2019-02-06 11:30:00,116.27,116.5,115.89,116.1,43924.0,116.27,116.5,115.89,116.1,43924.0
2019-02-06 12:00:00,116.02,116.32,115.74,116.31,21362.0,116.02,116.32,115.74,116.31,21362.0
2019-02-06 12:30:00,116.32,116.61,116.06,116.6,32306.0,116.32,116.61,116.06,116.6,32306.0
2019-02-06 13:00:00,116.62,117.05,116.48,116.84,38497.0,116.62,117.05,116.48,116.84,38497.0
2019-02-06 13:30:00,116.84,117.0,116.56,116.64,26345.0,116.84,117.0,116.56,116.64,26345.0
2019-02-06 14:00:00,116.61,116.65,116.37,116.53,26580.0,116.61,116.65,116.37,116.53,26580.0
2019-02-06 14:30:00,116.52,116.63,116.12,116.63,28252.0,116.52,116.63,116.12,116.63,28252.0
2019-02-06 15:00:00,116.56,116.76,116.45,116.48,36814.0,116.56,116.76,116.45,116.48,36814.0
2019-02-06 15:30:00,116.51,116.75,116.33,116.55,132077.0,116.51,116.75,116.33,116.55,132077.0
2019-02-07 09:30:00,115.24,115.32,113.8,115.23,108501.0,115.24,115.32,113.8,115.23,108501.0
2019-02-07 10:00:00,115.34,115.67,114.18,115.11,65740.0,115.34,115.67,114.18,115.11,65740.0
2019-02-07 10:30:00,115.09,115.38,113.83,114.33,102322.0,115.09,115.38,113.83,114.33,102322.0
2019-02-07 11:00:00,114.31,114.43,113.31,113.5,83083.0,114.31,114.43,113.31,113.5,83083.0
2019-02-07 11:30:00,113.52,113.68,112.68,113.3,67050.0,113.52,113.68,112.68,113.3,67050.0
2019-02-07 12:00:00,113.31,113.75,112.83,113.35,83806.0,113.31,113.75,112.83,113.35,83806.0
2019-02-07 12:30:00,113.4,113.55,112.88,113.01,64011.0,113.4,113.55,112.88,113.01,64011.0
2019-02-07 13:00:00,113.08,113.63,113.05,113.43,95972.0,113.08,113.63,113.05,113.43,95972.0
2019-02-07 13:30:00,113.51,113.77,113.43,113.62,75730.0,113.51,113.77,113.43,113.62,75730.0
2019-02-07 14:00:00,113.6,113.77,113.34,113.76,29197.0,113.6,113.77,113.34,113.76,29197.0
2019-02-07 14:30:00,113.79,113.93,113.31,113.33,55854.0,113.79,113.93,113.31,113.33,55854.0
2019-02-07 15:00:00,113.4,113.5,113.06,113.22,56480.0,113.4,113.5,113.06,113.22,56480.0
2019-02-07 15:30:00,113.24,113.58,112.91,112.93,185771.0,113.24,113.58,112.91,112.93,185771.0
2019-02-08 09:30:00,111.61,113.75,110.61,113.14,109679.0,111.61,113.75,110.61,113.14,109679.0
2019-02-08 10:00:00,113.12,113.3,112.65,112.92,85866.0,113.12,113.3,112.65,112.92,85866.0
2019-02-08 10:30:00,112.91,114.17,112.91,113.78,126003.0,112.91,114.17,112.91,113.78,126003.0
2019-02-08 11:00:00,113.82,114.42,113.69,114.08,53144.0,113.82,114.42,113.69,114.08,53144.0
2019-02-08 11:30:00,114.13,114.24,113.58,114.12,43352.0,114.13,114.24,113.58,114.12,43352.0
2019-02-08 12:00:00,114.17,114.7,113.48,114.7,114859.0,114.17,114.7,113.48,114.7,114859.0
2019-02-08 12:30:00,114.7,115.07,114.52,114.73,45226.0,114.7,115.07,114.52,114.73,45226.0
2019-02-08 13:00:00,114.78,115.19,114.78,114.96,26528.0,114.78,115.19,114.78,114.96,26528.0
2019-02-08 13:30:00,114.97,115.06,114.51,114.76,65705.0,114.97,115.06,114.51,114.76,65705.0
2019-02-08 14:00:00,114.79,115.42,114.78,115.4,55421.0,114.79,115.42,114.78,115.4,55421.0
2019-02-08 14:30:00,115.4,115.76,115.33,115.33,52357.0,115.4,115.76,115.33,115.33,52357.0
2019-02-08 15:00:00,115.32,115.54,115.24,115.28,50126.0,115.32,115.54,115.24,115.28,50126.0
2019-02-08 15:30:00,115.3,115.52,115.17,115.2,182825.0,115.3,115.52,115.17,115.2,182825.0
2019-02-11 09:30:00,116.71,117.97,115.26,115.7,108408.0,116.71,117.97,115.26,115.7,108408.0
2019-02-11 10:00:00,115.98,116.61,115.43,116.24,49075.0,115.98,116.61,115.43,116.24,49075.0
2019-02-11 10:30:00,116.26,117.2,115.99,117.01,58545.0,116.26,117.2,115.99,117.01,58545.0
2019-02-11 11:00:00,117.15,117.27,116.48,116.52,29454.0,117.15,117.27,116.48,116.52,29454.0
2019-02-11 11:30:00,116.42,116.72,116.2,116.69,36607.0,116.42,116.72,116.2,116.69,36607.0
2019-02-11 12:00:00,116.65,116.74,116.37,116.55,33863.0,116.65,116.74,116.37,116.55,33863.0
2019-02-11 12:30:00,116.56,116.67,116.3,116.33,31883.0,116.56,116.67,116.3,116.33,31883.0
2019-02-11 13:00:00,116.3,116.38,115.99,115.99,23490.0,116.3,116.38,115.99,115.99,23490.0
2019-02-11 13:30:00,115.98,116.15,115.76,116.03,27509.0,115.98,116.15,115.76,116.03,27509.0
2019-02-11 14:00:00,116.03,116.11,115.72,115.83,21086.0,116.03,116.11,115.72,115.83,21086.0
2019-02-11 14:30:00,115.82,116.02,115.61,115.84,30692.0,115.82,116.02,115.61,115.84,30692.0
2019-02-11 15:00:00,115.92,116.22,115.73,116.17,29035.0,115.92,116.22,115.73,116.17,29035.0
2019-02-11 15:30:00,116.21,116.28,115.89,115.92,91623.0,116.21,116.28,115.89,115.92,91623.0
2019-02-12 09:30:00,116.77,117.33,116.39,116.99,80509.0,116.77,117.33,116.39,116.99,80509.0
2019-02-12 10:00:00,116.96,117.66,116.89,117.36,57311.0,116.96,117.66,116.89,117.36,57311.0
2019-02-12 10:30:00,117.38,117.9,117.21,117.86,38388.0,117.38,117.9,117.21,117.86,38388.0
2019-02-12 11:00:00,117.87,117.95,117.43,117.63,38007.0,117.87,117.95,117.43,117.63,38007.0
2019-02-12 11:30:00,117.62,117.92,117.29,117.55,55412.0,117.62,117.92,117.29,117.55,55412.0
2019-02-12 12:00:00,117.55,117.64,117.23,117.27,33125.0,117.55,117.64,117.23,117.27,33125.0
2019-02-12 12:30:00,117.26,117.63,117.22,117.51,30766.0,117.26,117.63,117.22,117.51,30766.0
2019-02-12 13:00:00,117.47,117.53,117.29,117.29,30739.0,117.47,117.53,117.29,117.29,30739.0
2019-02-12 13:30:00,117.3,117.87,117.28,117.86,35135.0,117.3,117.87,117.28,117.86,35135.0
2019-02-12 14:00:00,117.87,118.19,117.71,118.01,57197.0,117.87,118.19,117.71,118.01,57197.0
2019-02-12 14:30:00,117.99,118.22,117.95,118.07,46045.0,117.99,118.22,117.95,118.07,46045.0
2019-02-12 15:00:00,118.03,118.17,117.98,118.15,49402.0,118.03,118.17,117.98,118.15,49402.0
2019-02-12 15:30:00,118.19,118.87,118.1,118.68,253301.0,118.19,118.87,118.1,118.68,253301.0
2019-02-13 09:30:00,119.0,120.1,118.13,118.4,124471.0,119.0,120.1,118.13,118.4,124471.0
2019-02-13 10:00:00,118.45,119.03,117.77,118.91,78807.0,118.45,119.03,117.77,118.91,78807.0
2019-02-13 10:30:00,119.06,119.12,118.31,118.44,78646.0,119.06,119.12,118.31,118.44,78646.0
2019-02-13 11:00:00,118.4,118.81,118.33,118.33,40015.0,118.4,118.81,118.33,118.33,40015.0
2019-02-13 11:30:00,118.28,118.39,117.88,118.35,52818.0,118.28,118.39,117.88,118.35,52818.0
2019-02-13 12:00:00,118.42,118.96,118.42,118.86,24357.0,118.42,118.96,118.42,118.86,24357.0
2019-02-13 12:30:00,118.85,119.54,118.82,118.95,51281.0,118.85,119.54,118.82,118.95,51281.0
2019-02-13 13:00:00,118.9,118.94,118.42,118.73,45491.0,118.9,118.94,118.42,118.73,45491.0
2019-02-13 13:30:00,118.73,119.05,118.72,118.81,34817.0,118.73,119.05,118.72,118.81,34817.0
2019-02-13 14:00:00,118.86,118.87,118.52,118.75,44630.0,118.86,118.87,118.52,118.75,44630.0
2019-02-13 14:30:00,118.74,118.82,118.63,118.78,54840.0,118.74,118.82,118.63,118.78,54840.0
2019-02-13 15:00:00,118.78,119.13,118.72,119.1,44833.0,118.78,119.13,118.72,119.1,44833.0
2019-02-13 15:30:00,119.09,119.15,118.71,118.95,114394.0,119.09,119.15,118.71,118.95,114394.0
2019-02-14 09:30:00,117.99,120.2,117.2,119.92,136482.0,117.99,120.2,117.2,119.92,136482.0
2019-02-14 10:00:00,119.86,120.64,119.78,120.58,78474.0,119.86,120.64,119.78,120.58,78474.0
2019-02-14 10:30:00,120.52,120.7,119.52,119.62,54351.0,120.52,120.7,119.52,119.62,54351.0
2019-02-14 11:00:00,119.62,120.35,119.35,120.18,49507.0,119.62,120.35,119.35,120.18,49507.0
2019-02-14 11:30:00,120.2,120.5,119.99,120.5,34653.0,120.2,120.5,119.99,120.5,34653.0
2019-02-14 12:00:00,120.51,120.6,120.22,120.4,32157.0,120.51,120.6,120.22,120.4,32157.0
2019-02-14 12:30:00,120.43,120.58,120.34,120.44,20010.0,120.43,120.58,120.34,120.44,20010.0
2019-02-14 13:00:00,120.52,120.54,120.09,120.24,25893.0,120.52,120.54,120.09,120.24,25893.0
2019-02-14 13:30:00,120.24,120.65,120.18,120.53,30186.0,120.24,120.65,120.18,120.53,30186.0
2019-02-14 14:00:00,120.53,120.87,120.45,120.86,31412.0,120.53,120.87,120.45,120.86,31412.0
2019-02-14 14:30:00,120.82,120.91,120.45,120.56,41227.0,120.82,120.91,120.45,120.56,41227.0
2019-02-14 15:00:00,120.53,120.83,120.42,120.55,49441.0,120.53,120.83,120.42,120.55,49441.0
2019-02-14 15:30:00,120.52,120.84,120.49,120.6,142335.0,120.52,120.84,120.49,120.6,142335.0
2019-02-15 09:30:00,121.5,121.6,120.29,121.11,78166.0,121.5,121.6,120.29,121.11,78166.0
2019-02-15 10:00:00,121.11,122.12,120.9,121.89,99285.0,121.11,122.12,120.9,121.89,99285.0
2019-02-15 10:30:00,121.93,121.95,121.53,121.53,74395.0,121.93,121.95,121.53,121.53,74395.0
2019-02-15 11:00:00,121.58,121.84,121.11,121.51,40927.0,121.58,121.84,121.11,121.51,40927.0
2019-02-15 11:30:00,121.52,121.58,121.12,121.21,25530.0,121.52,121.58,121.12,121.21,25530.0
2019-02-15 12:00:00,121.25,121.66,121.05,121.64,27230.0,121.25,121.66,121.05,121.64,27230.0
2019-02-15 12:30:00,121.63,121.7,121.27,121.36,38541.0,121.63,121.7,121.27,121.36,38541.0
2019-02-15 13:00:00,121.39,121.43,120.71,120.73,25942.0,121.39,121.43,120.71,120.73,25942.0
2019-02-15 13:30:00,120.73,120.85,120.57,120.62,33090.0,120.73,120.85,120.57,120.62,33090.0
2019-02-15 14:00:00,120.62,120.63,120.33,120.43,38124.0,120.62,120.63,120.33,120.43,38124.0
2019-02-15 14:30:00,120.45,121.05,120.37,120.99,31496.0,120.45,121.05,120.37,120.99,31496.0
2019-02-15 15:00:00,121.05,121.43,120.73,120.8,71639.0,121.05,121.43,120.73,120.8,71639.0
2019-02-15 15:30:00,120.81,121.2,120.64,120.81,143858.0,120.81,121.2,120.64,120.81,143858.0
2019-02-19 09:30:00,120.81,122.09,120.8,121.64,89693.0,120.81,122.09,120.8,121.64,89693.0
2019-02-19 10:00:00,121.64,122.73,121.43,121.58,124812.0,121.64,122.73,121.43,121.58,124812.0
2019-02-19 10:30:00,121.66,121.72,121.25,121.46,60482.0,121.66,121.72,121.25,121.46,60482.0
2019-02-19 11:00:00,121.5,121.54,120.69,120.73,55308.0,121.5,121.54,120.69,120.73,55308.0
2019-02-19 11:30:00,120.71,121.52,120.58,121.36,94581.0,120.71,121.52,120.58,121.36,94581.0
2019-02-19 12:00:00,121.32,121.36,120.35,120.61,101143.0,121.32,121.36,120.35,120.61,101143.0
2019-02-19 12:30:00,120.6,120.72,120.23,120.68,61068.0,120.6,120.72,120.23,120.68,61068.0
2019-02-19 13:00:00,120.66,120.66,119.73,119.8,67976.0,120.66,120.66,119.73,119.8,67976.0
2019-02-19 13:30:00,119.8,120.3,119.79,120.04,63265.0,119.8,120.3,119.79,120.04,63265.0
2019-02-19 14:00:00,120.01,120.77,119.94,120.74,37179.0,120.01,120.77,119.94,120.74,37179.0
2019-02-19 14:30:00,120.76,121.05,120.73,120.83,28511.0,120.76,121.05,120.73,120.83,28511.0
2019-02-19 15:00:00,120.79,120.81,120.48,120.66,52707.0,120.79,120.81,120.48,120.66,52707.0
2019-02-19 15:30:00,120.65,120.98,120.35,120.37,144761.0,120.65,120.98,120.35,120.37,144761.0
2019-02-20 09:30:00,120.22,120.99,119.52,120.38,96529.0,120.22,120.99,119.52,120.38,96529.0
2019-02-20 10:00:00,120.48,120.57,119.65,120.18,71399.0,120.48,120.57,119.65,120.18,71399.0
2019-02-20 10:30:00,120.09,120.2,119.08,119.22,110531.0,120.09,120.2,119.08,119.22,110531.0
2019-02-20 11:00:00,119.27,119.5,118.73,118.97,130013.0,119.27,119.5,118.73,118.97,130013.0
2019-02-20 11:30:00,118.98,119.48,118.88,119.18,62412.0,118.98,119.48,118.88,119.18,62412.0
2019-02-20 12:00:00,119.2,119.2,117.94,118.04,75592.0,119.2,119.2,117.94,118.04,75592.0
2019-02-20 12:30:00,118.0,118.19,117.14,117.51,88766.0,118.0,118.19,117.14,117.51,88766.0
2019-02-20 13:00:00,117.46,118.01,117.37,117.99,64171.0,117.46,118.01,117.37,117.99,64171.0
2019-02-20 13:30:00,117.99,118.08,117.63,118.06,37802.0,117.99,118.08,117.63,118.06,37802.0
2019-02-20 14:00:00,118.09,118.34,117.26,117.5,73091.0,118.09,118.34,117.26,117.5,73091.0
2019-02-20 14:30:00,117.52,118.11,117.51,117.99,54828.0,117.52,118.11,117.51,117.99,54828.0
2019-02-20 15:00:00,118.0,118.37,117.88,118.27,89070.0,118.0,118.37,117.88,118.27,89070.0
2019-02-20 15:30:00,118.29,118.59,117.94,118.0,227277.0,118.29,118.59,117.94,118.0,227277.0
2019-02-21 09:30:00,117.85,118.5,116.66,116.73,125720.0,117.85,118.5,116.66,116.73,125720.0
2019-02-21 10:00:00,116.73,117.18,116.13,116.94,152381.0,116.73,117.18,116.13,116.94,152381.0
2019-02-21 10:30:00,116.98,117.6,116.69,117.36,87156.0,116.98,117.6,116.69,117.36,87156.0
2019-02-21 11:00:00,117.39,117.71,116.94,117.02,61688.0,117.39,117.71,116.94,117.02,61688.0
2019-02-21 11:30:00,116.96,117.31,116.84,117.14,41078.0,116.96,117.31,116.84,117.14,41078.0
2019-02-21 12:00:00,117.17,117.52,117.12,117.52,42657.0,117.17,117.52,117.12,117.52,42657.0
2019-02-21 12:30:00,117.51,117.7,117.48,117.59,36430.0,117.51,117.7,117.48,117.59,36430.0
2019-02-21 13:00:00,117.62,117.69,117.25,117.33,39597.0,117.62,117.69,117.25,117.33,39597.0
2019-02-21 13:30:00,117.34,117.36,117.11,117.29,37628.0,117.34,117.36,117.11,117.29,37628.0
2019-02-21 14:00:00,117.27,117.33,116.5,116.62,44403.0,117.27,117.33,116.5,116.62,44403.0
2019-02-21 14:30:00,116.63,116.73,115.95,116.09,89761.0,116.63,116.73,115.95,116.09,89761.0
2019-02-21 15:00:00,116.09,116.4,115.87,116.07,114577.0,116.09,116.4,115.87,116.07,114577.0
2019-02-21 15:30:00,116.07,116.88,115.9,116.85,208916.0,116.07,116.88,115.9,116.85,208916.0
2019-02-22 09:30:00,117.33,118.51,117.33,118.33,97713.0,117.33,118.51,117.33,118.33,97713.0
2019-02-22 10:00:00,118.32,118.6,117.13,117.79,80133.0,118.32,118.6,117.13,117.79,80133.0
2019-02-22 10:30:00,117.86,118.74,117.8,118.47,61909.0,117.86,118.74,117.8,118.47,61909.0
2019-02-22 11:00:00,118.41,118.75,118.17,118.39,71016.0,118.41,118.75,118.17,118.39,71016.0
2019-02-22 11:30:00,118.41,118.52,118.12,118.52,49145.0,118.41,118.52,118.12,118.52,49145.0
2019-02-22 12:00:00,118.5,119.04,118.48,118.82,54294.0,118.5,119.04,118.48,118.82,54294.0
2019-02-22 12:30:00,118.8,118.8,118.53,118.54,32150.0,118.8,118.8,118.53,118.54,32150.0
2019-02-22 13:00:00,118.58,118.7,118.39,118.7,55451.0,118.58,118.7,118.39,118.7,55451.0
2019-02-22 13:30:00,118.7,119.25,118.65,119.02,85624.0,118.7,119.25,118.65,119.02,85624.0
2019-02-22 14:00:00,119.03,119.35,118.78,118.85,59774.0,119.03,119.35,118.78,118.85,59774.0
2019-02-22 14:30:00,118.88,118.89,118.17,118.37,41273.0,118.88,118.89,118.17,118.37,41273.0
2019-02-22 15:00:00,118.36,118.85,118.35,118.77,66827.0,118.36,118.85,118.35,118.77,66827.0
2019-02-22 15:30:00,118.79,118.85,118.49,118.69,175532.0,118.79,118.85,118.49,118.69,175532.0
2019-02-25 09:30:00,120.1,121.19,119.5,119.93,159531.0,120.1,121.19,119.5,119.93,159531.0
2019-02-25 10:00:00,119.86,120.4,119.52,119.6,89954.0,119.86,120.4,119.52,119.6,89954.0
2019-02-25 10:30:00,119.65,120.05,119.4,119.92,48522.0,119.65,120.05,119.4,119.92,48522.0
2019-02-25 11:00:00,119.87,120.12,119.79,120.06,57395.0,119.87,120.12,119.79,120.06,57395.0
2019-02-25 11:30:00,120.02,120.26,120.02,120.09,88109.0,120.02,120.26,120.02,120.09,88109.0
2019-02-25 12:00:00,120.08,120.1,119.46,119.48,51333.0,120.08,120.1,119.46,119.48,51333.0
2019-02-25 12:30:00,119.45,119.5,118.9,119.16,38094.0,119.45,119.5,118.9,119.16,38094.0
2019-02-25 13:00:00,119.2,119.46,119.11,119.35,29134.0,119.2,119.46,119.11,119.35,29134.0
2019-02-25 13:30:00,119.37,119.65,119.3,119.52,33110.0,119.37,119.65,119.3,119.52,33110.0
2019-02-25 14:00:00,119.52,119.89,119.52,119.85,39616.0,119.52,119.89,119.52,119.85,39616.0
2019-02-25 14:30:00,119.85,119.97,119.66,119.92,50445.0,119.85,119.97,119.66,119.92,50445.0
2019-02-25 15:00:00,119.95,120.0,119.73,119.77,67760.0,119.95,120.0,119.73,119.77,67760.0
2019-02-25 15:30:00,119.78,119.9,119.61,119.82,173329.0,119.78,119.9,119.61,119.82,173329.0
2019-02-26 09:30:00,119.49,120.33,118.61,119.7,126085.0,119.49,120.33,118.61,119.7,126085.0
2019-02-26 10:00:00,119.6,119.86,119.29,119.42,55895.0,119.6,119.86,119.29,119.42,55895.0
2019-02-26 10:30:00,119.47,119.56,119.01,119.06,65798.0,119.47,119.56,119.01,119.06,65798.0
2019-02-26 11:00:00,119.06,120.02,119.06,119.83,60521.0,119.06,120.02,119.06,119.83,60521.0
2019-02-26 11:30:00,119.89,119.97,119.1,119.3,96082.0,119.89,119.97,119.1,119.3,96082.0
2019-02-26 12:00:00,119.26,119.5,118.61,118.66,87758.0,119.26,119.5,118.61,118.66,87758.0
2019-02-26 12:30:00,118.7,118.74,117.72,117.8,124403.0,118.7,118.74,117.72,117.8,124403.0
2019-02-26 13:00:00,117.8,118.42,117.79,118.34,94906.0,117.8,118.42,117.79,118.34,94906.0
2019-02-26 13:30:00,118.35,119.0,118.29,118.97,186354.0,118.35,119.0,118.29,118.97,186354.0
2019-02-26 14:00:00,118.98,119.13,118.64,119.12,150641.0,118.98,119.13,118.64,119.12,150641.0
2019-02-26 14:30:00,119.06,119.58,119.06,119.31,105266.0,119.06,119.58,119.06,119.31,105266.0
2019-02-26 15:00:00,119.32,120.19,119.31,119.81,203733.0,119.32,120.19,119.31,119.81,203733.0
2019-02-26 15:30:00,119.86,120.39,119.33,119.71,379636.0,119.86,120.39,119.33,119.71,379636.0
2019-02-27 09:30:00,118.83,124.0,118.0,121.94,396731.0,118.83,124.0,118.0,121.94,396731.0
2019-02-27 10:00:00,122.11,122.13,118.22,118.77,296615.0,122.11,122.13,118.22,118.77,296615.0
2019-02-27 10:30:00,118.78,119.26,117.34,117.45,161591.0,118.78,119.26,117.34,117.45,161591.0
2019-02-27 11:00:00,117.34,118.07,116.01,116.43,206015.0,117.34,118.07,116.01,116.43,206015.0
2019-02-27 11:30:00,116.54,117.27,116.26,117.11,207578.0,116.54,117.27,116.26,117.11,207578.0
2019-02-27 12:00:00,117.16,117.37,116.26,116.35,106984.0,117.16,117.37,116.26,116.35,106984.0
2019-02-27 12:30:00,116.37,116.8,116.21,116.25,116243.0,116.37,116.8,116.21,116.25,116243.0
2019-02-27 13:00:00,116.28,116.77,115.56,116.17,128759.0,116.28,116.77,115.56,116.17,128759.0
2019-02-27 13:30:00,116.18,116.34,115.35,115.73,174661.0,116.18,116.34,115.35,115.73,174661.0
2019-02-27 14:00:00,115.72,115.85,113.83,114.04,250738.0,115.72,115.85,113.83,114.04,250738.0
2019-02-27 14:30:00,114.11,116.51,113.95,116.36,236920.0,114.11,116.51,113.95,116.36,236920.0
2019-02-27 15:00:00,116.32,116.87,116.03,116.13,199396.0,116.32,116.87,116.03,116.13,199396.0
2019-02-27 15:30:00,116.11,116.55,115.97,116.25,314048.0,116.11,116.55,115.97,116.25,314048.0
2019-02-28 09:30:00,116.0,118.07,115.78,117.08,157182.0,116.0,118.07,115.78,117.08,157182.0
2019-02-28 10:00:00,117.1,117.93,116.4,117.89,96919.0,117.1,117.93,116.4,117.89,96919.0
2019-02-28 10:30:00,117.92,118.54,117.86,118.34,71268.0,117.92,118.54,117.86,118.34,71268.0
2019-02-28 11:00:00,118.31,119.2,118.3,119.17,102996.0,118.31,119.2,118.3,119.17,102996.0
2019-02-28 11:30:00,119.17,119.63,119.06,119.43,91142.0,119.17,119.63,119.06,119.43,91142.0
2019-02-28 12:00:00,119.47,119.62,118.71,118.89,79279.0,119.47,119.62,118.71,118.89,79279.0
2019-02-28 12:30:00,118.89,119.3,118.75,119.12,58053.0,118.89,119.3,118.75,119.12,58053.0
2019-02-28 13:00:00,119.09,119.37,118.9,119.34,61734.0,119.09,119.37,118.9,119.34,61734.0
2019-02-28 13:30:00,119.32,119.5,118.6,118.7,53836.0,119.32,119.5,118.6,118.7,53836.0
2019-02-28 14:00:00,118.69,118.69,118.03,118.21,52986.0,118.69,118.69,118.03,118.21,52986.0
2019-02-28 14:30:00,118.23,118.34,117.97,118.27,39969.0,118.23,118.34,117.97,118.27,39969.0
2019-02-28 15:00:00,118.24,118.24,117.8,117.84,56236.0,118.24,118.24,117.8,117.84,56236.0
2019-02-28 15:30:00,117.86,118.0,117.7,117.93,207407.0,117.86,118.0,117.7,117.93,207407.0
2019-03-01 09:30:00,118.85,120.34,118.26,119.98,141005.0,118.85,120.34,118.26,119.98,141005.0
2019-03-01 10:00:00,119.76,120.35,118.25,118.54,87345.0,119.76,120.35,118.25,118.54,87345.0
2019-03-01 10:30:00,118.58,119.01,117.9,118.47,57321.0,118.58,119.01,117.9,118.47,57321.0
2019-03-01 11:00:00,118.56,118.78,117.92,118.07,49919.0,118.56,118.78,117.92,118.07,49919.0
2019-03-01 11:30:00,117.93,118.33,117.77,118.09,60006.0,117.93,118.33,117.77,118.09,60006.0
2019-03-01 12:00:00,118.09,119.4,118.02,119.4,83674.0,118.09,119.4,118.02,119.4,83674.0
2019-03-01 12:30:00,119.48,119.98,119.31,119.65,47988.0,119.48,119.98,119.31,119.65,47988.0
2019-03-01 13:00:00,119.72,119.99,119.57,119.68,35653.0,119.72,119.99,119.57,119.68,35653.0
2019-03-01 13:30:00,119.67,120.13,119.67,120.02,57920.0,119.67,120.13,119.67,120.02,57920.0
2019-03-01 14:00:00,120.05,120.69,119.92,120.54,71299.0,120.05,120.69,119.92,120.54,71299.0
2019-03-01 14:30:00,120.53,120.6,120.1,120.45,60476.0,120.53,120.6,120.1,120.45,60476.0
2019-03-01 15:00:00,120.5,120.59,120.26,120.42,71078.0,120.5,120.59,120.26,120.42,71078.0
2019-03-01 15:30:00,120.42,120.6,120.13,120.23,153365.0,120.42,120.6,120.13,120.23,153365.0
2019-03-04 09:30:00,121.2,121.49,119.12,119.81,119780.0,121.2,121.49,119.12,119.81,119780.0
2019-03-04 10:00:00,119.78,119.78,117.36,117.92,95831.0,119.78,119.78,117.36,117.92,95831.0
2019-03-04 10:30:00,117.88,118.06,115.9,115.93,141128.0,117.88,118.06,115.9,115.93,141128.0
2019-03-04 11:00:00,115.94,116.08,113.52,113.63,259034.0,115.94,116.08,113.52,113.63,259034.0
2019-03-04 11:30:00,113.57,113.89,112.03,112.58,235181.0,113.57,113.89,112.03,112.58,235181.0
2019-03-04 12:00:00,112.58,113.16,111.64,112.22,249778.0,112.58,113.16,111.64,112.22,249778.0
2019-03-04 12:30:00,112.23,113.01,112.16,112.93,220386.0,112.23,113.01,112.16,112.93,220386.0
2019-03-04 13:00:00,112.89,114.33,112.85,114.23,85450.0,112.89,114.33,112.85,114.23,85450.0
2019-03-04 13:30:00,114.19,114.79,114.14,114.67,45322.0,114.19,114.79,114.14,114.67,45322.0
2019-03-04 14:00:00,114.71,114.72,114.02,114.64,42141.0,114.71,114.72,114.02,114.64,42141.0
2019-03-04 14:30:00,114.63,115.03,114.6,114.83,48078.0,114.63,115.03,114.6,114.83,48078.0
2019-03-04 15:00:00,114.82,114.94,114.6,114.79,74560.0,114.82,114.94,114.6,114.79,74560.0
2019-03-04 15:30:00,114.8,115.38,114.69,115.24,190149.0,114.8,115.38,114.69,115.24,190149.0
2019-03-05 09:30:00,114.27,115.26,113.53,115.23,127838.0,114.27,115.26,113.53,115.23,127838.0
2019-03-05 10:00:00,115.44,115.62,114.74,115.52,75638.0,115.44,115.62,114.74,115.52,75638.0
2019-03-05 10:30:00,115.53,116.56,115.44,115.74,54955.0,115.53,116.56,115.44,115.74,54955.0
2019-03-05 11:00:00,115.69,115.95,115.34,115.59,51554.0,115.69,115.95,115.34,115.59,51554.0
2019-03-05 11:30:00,115.62,115.94,115.45,115.91,39558.0,115.62,115.94,115.45,115.91,39558.0
2019-03-05 12:00:00,115.94,116.2,115.73,116.2,42135.0,115.94,116.2,115.73,116.2,42135.0
2019-03-05 12:30:00,116.19,116.22,115.57,115.89,49938.0,116.19,116.22,115.57,115.89,49938.0
2019-03-05 13:00:00,115.9,115.96,115.5,115.62,35976.0,115.9,115.96,115.5,115.62,35976.0
2019-03-05 13:30:00,115.66,115.94,115.62,115.86,22610.0,115.66,115.94,115.62,115.86,22610.0
2019-03-05 14:00:00,115.86,115.95,115.69,115.92,31159.0,115.86,115.95,115.69,115.92,31159.0
2019-03-05 14:30:00,115.9,116.03,115.59,115.82,34414.0,115.9,116.03,115.59,115.82,34414.0
2019-03-05 15:00:00,115.79,115.88,115.39,115.48,50924.0,115.79,115.88,115.39,115.48,50924.0
2019-03-05 15:30:00,115.49,115.82,115.47,115.52,111911.0,115.49,115.82,115.47,115.52,111911.0
2019-03-06 09:30:00,115.07,115.12,112.25,114.97,169421.0,115.07,115.12,112.25,114.97,169421.0
2019-03-06 10:00:00,115.01,115.14,113.94,114.12,91942.0,115.01,115.14,113.94,114.12,91942.0
2019-03-06 10:30:00,114.18,114.38,113.42,113.88,86805.0,114.18,114.38,113.42,113.88,86805.0
2019-03-06 11:00:00,113.87,114.21,113.17,113.2,53761.0,113.87,114.21,113.17,113.2,53761.0
2019-03-06 11:30:00,113.24,113.24,111.9,112.38,161157.0,113.24,113.24,111.9,112.38,161157.0
2019-03-06 12:00:00,112.48,113.19,112.4,113.18,35053.0,112.48,113.19,112.4,113.18,35053.0
2019-03-06 12:30:00,113.2,113.66,113.2,113.26,41775.0,113.2,113.66,113.2,113.26,41775.0
2019-03-06 13:00:00,113.3,113.38,112.81,113.16,35719.0,113.3,113.38,112.81,113.16,35719.0
2019-03-06 13:30:00,113.18,114.18,113.15,114.18,82937.0,113.18,114.18,113.15,114.18,82937.0
2019-03-06 14:00:00,114.2,114.35,113.71,113.78,67637.0,114.2,114.35,113.71,113.78,67637.0
2019-03-06 14:30:00,113.8,113.98,113.49,113.83,32571.0,113.8,113.98,113.49,113.83,32571.0
2019-03-06 15:00:00,113.81,113.96,113.5,113.58,44842.0,113.81,113.96,113.5,113.58,44842.0
2019-03-06 15:30:00,113.59,113.86,113.39,113.4,154567.0,113.59,113.86,113.39,113.4,154567.0
2019-03-07 09:30:00,113.06,113.45,112.05,112.64,99823.0,113.06,113.45,112.05,112.64,99823.0
2019-03-07 10:00:00,112.67,113.24,112.22,113.23,68931.0,112.67,113.24,112.22,113.23,68931.0
2019-03-07 10:30:00,113.21,114.13,112.67,113.92,135035.0,113.21,114.13,112.67,113.92,135035.0
2019-03-07 11:00:00,114.01,114.34,113.68,114.34,53945.0,114.01,114.34,113.68,114.34,53945.0
2019-03-07 11:30:00,114.34,115.07,114.2,114.82,113479.0,114.34,115.07,114.2,114.82,113479.0
2019-03-07 12:00:00,114.82,115.17,114.67,114.94,51435.0,114.82,115.17,114.67,114.94,51435.0
2019-03-07 12:30:00,114.92,114.92,114.45,114.7,27345.0,114.92,114.92,114.45,114.7,27345.0
2019-03-07 13:00:00,114.69,114.97,114.08,114.14,43804.0,114.69,114.97,114.08,114.14,43804.0
2019-03-07 13:30:00,114.14,114.14,113.69,114.03,25285.0,114.14,114.14,113.69,114.03,25285.0
2019-03-07 14:00:00,114.03,114.04,113.7,113.98,33744.0,114.03,114.04,113.7,113.98,33744.0
2019-03-07 14:30:00,114.05,114.08,113.3,113.37,50017.0,114.05,114.08,113.3,113.37,50017.0
2019-03-07 15:00:00,113.36,114.16,113.28,113.78,71670.0,113.36,114.16,113.28,113.78,71670.0
2019-03-07 15:30:00,113.76,114.16,113.74,113.79,139765.0,113.76,114.16,113.74,113.79,139765.0
2019-03-08 09:30:00,111.04,112.25,110.23,111.64,161560.0,111.04,112.25,110.23,111.64,161560.0
2019-03-08 10:00:00,111.76,113.06,111.76,112.88,64677.0,111.76,113.06,111.76,112.88,64677.0
2019-03-08 10:30:00,112.88,113.98,112.7,113.67,73745.0,112.88,113.98,112.7,113.67,73745.0
2019-03-08 11:00:00,113.63,114.48,113.59,114.31,58882.0,113.63,114.48,113.59,114.31,58882.0
2019-03-08 11:30:00,114.32,114.6,113.79,113.84,34329.0,114.32,114.6,113.79,113.84,34329.0
2019-03-08 12:00:00,113.83,113.87,113.24,113.55,39356.0,113.83,113.87,113.24,113.55,39356.0
2019-03-08 12:30:00,113.62,113.77,113.26,113.36,25753.0,113.62,113.77,113.26,113.36,25753.0
2019-03-08 13:00:00,113.43,114.13,113.29,114.0,31867.0,113.43,114.13,113.29,114.0,31867.0
2019-03-08 13:30:00,113.99,114.24,113.73,113.78,112547.0,113.99,114.24,113.73,113.78,112547.0
2019-03-08 14:00:00,113.75,113.96,113.37,113.89,51194.0,113.75,113.96,113.37,113.89,51194.0
2019-03-08 14:30:00,113.95,114.3,113.84,114.04,58096.0,113.95,114.3,113.84,114.04,58096.0
2019-03-08 15:00:00,114.07,114.27,113.91,114.01,261729.0,114.07,114.27,113.91,114.01,261729.0
2019-03-08 15:30:00,113.9,114.7,113.89,114.52,222998.0,113.9,114.7,113.89,114.52,222998.0
2019-03-11 09:30:00,115.03,116.36,115.0,116.04,131694.0,115.03,116.36,115.0,116.04,131694.0
2019-03-11 10:00:00,116.08,116.36,115.55,116.09,75089.0,116.08,116.36,115.55,116.09,75089.0
2019-03-11 10:30:00,116.09,116.99,115.81,116.81,63085.0,116.09,116.99,115.81,116.81,63085.0
2019-03-11 11:00:00,116.81,117.83,116.74,117.75,174789.0,116.81,117.83,116.74,117.75,174789.0
2019-03-11 11:30:00,117.8,117.83,117.19,117.52,73125.0,117.8,117.83,117.19,117.52,73125.0
2019-03-11 12:00:00,117.51,118.73,117.38,118.65,133060.0,117.51,118.73,117.38,118.65,133060.0
2019-03-11 12:30:00,118.68,118.68,118.07,118.34,88553.0,118.68,118.68,118.07,118.34,88553.0
2019-03-11 13:00:00,118.37,118.39,117.91,118.24,52233.0,118.37,118.39,117.91,118.24,52233.0
2019-03-11 13:30:00,118.27,118.39,118.0,118.3,67047.0,118.27,118.39,118.0,118.3,67047.0
2019-03-11 14:00:00,118.25,118.39,117.9,117.9,55739.0,118.25,118.39,117.9,117.9,55739.0
2019-03-11 14:30:00,117.93,118.39,117.92,118.28,55272.0,117.93,118.39,117.92,118.28,55272.0
2019-03-11 15:00:00,118.28,118.47,117.97,118.33,62634.0,118.28,118.47,117.97,118.33,62634.0
2019-03-11 15:30:00,118.35,118.55,118.09,118.49,206329.0,118.35,118.55,118.09,118.49,206329.0
2019-03-12 09:30:00,119.09,119.49,117.5,118.57,169194.0,119.09,119.49,117.5,118.57,169194.0
2019-03-12 10:00:00,118.56,118.56,117.75,118.33,98505.0,118.56,118.56,117.75,118.33,98505.0
2019-03-12 10:30:00,118.32,118.81,118.31,118.54,64542.0,118.32,118.81,118.31,118.54,64542.0
2019-03-12 11:00:00,118.5,118.5,117.65,118.01,64518.0,118.5,118.5,117.65,118.01,64518.0
2019-03-12 11:30:00,117.98,118.69,117.9,118.48,44513.0,117.98,118.69,117.9,118.48,44513.0
2019-03-12 12:00:00,118.53,119.15,118.25,119.04,46413.0,118.53,119.15,118.25,119.04,46413.0
2019-03-12 12:30:00,119.04,119.34,118.97,119.31,74856.0,119.04,119.34,118.97,119.31,74856.0
2019-03-12 13:00:00,119.34,119.46,119.18,119.25,41171.0,119.34,119.46,119.18,119.25,41171.0
2019-03-12 13:30:00,119.22,119.65,119.08,119.58,55405.0,119.22,119.65,119.08,119.58,55405.0
2019-03-12 14:00:00,119.61,119.78,119.58,119.7,36969.0,119.61,119.78,119.58,119.7,36969.0
2019-03-12 14:30:00,119.71,119.79,119.42,119.5,41808.0,119.71,119.79,119.42,119.5,41808.0
2019-03-12 15:00:00,119.5,119.55,118.98,119.15,50596.0,119.5,119.55,118.98,119.15,50596.0
2019-03-12 15:30:00,119.13,119.43,118.91,119.04,177924.0,119.13,119.43,118.91,119.04,177924.0
2019-03-13 09:30:00,119.72,121.44,119.05,120.9,103981.0,119.72,121.44,119.05,120.9,103981.0
2019-03-13 10:00:00,120.8,121.58,120.8,121.37,119590.0,120.8,121.58,120.8,121.37,119590.0
2019-03-13 10:30:00,121.38,122.14,121.31,122.0,96386.0,121.38,122.14,121.31,122.0,96386.0
2019-03-13 11:00:00,122.08,122.16,121.44,121.8,58109.0,122.08,122.16,121.44,121.8,58109.0
2019-03-13 11:30:00,121.81,122.4,121.72,122.12,50005.0,121.81,122.4,121.72,122.12,50005.0
2019-03-13 12:00:00,122.09,122.66,122.06,122.45,60304.0,122.09,122.66,122.06,122.45,60304.0
2019-03-13 12:30:00,122.43,122.63,122.25,122.35,40415.0,122.43,122.63,122.25,122.35,40415.0
2019-03-13 13:00:00,122.33,122.56,122.28,122.48,37537.0,122.33,122.56,122.28,122.48,37537.0
2019-03-13 13:30:00,122.47,122.61,122.37,122.57,36435.0,122.47,122.61,122.37,122.57,36435.0
2019-03-13 14:00:00,122.61,122.62,121.96,122.01,36388.0,122.61,122.62,121.96,122.01,36388.0
2019-03-13 14:30:00,121.95,121.99,121.45,121.56,46460.0,121.95,121.99,121.45,121.56,46460.0
2019-03-13 15:00:00,121.61,121.8,121.48,121.64,41269.0,121.61,121.8,121.48,121.64,41269.0
2019-03-13 15:30:00,121.64,121.71,121.28,121.39,112367.0,121.64,121.71,121.28,121.39,112367.0
2019-03-14 09:30:00,121.25,122.14,120.52,121.84,83626.0,121.25,122.14,120.52,121.84,83626.0
2019-03-14 10:00:00,121.71,121.99,120.83,121.75,72118.0,121.71,121.99,120.83,121.75,72118.0
2019-03-14 10:30:00,121.79,121.87,121.31,121.68,44054.0,121.79,121.87,121.31,121.68,44054.0
2019-03-14 11:00:00,121.73,122.05,121.65,121.85,44258.0,121.73,122.05,121.65,121.85,44258.0
2019-03-14 11:30:00,121.79,122.1,121.46,122.07,71353.0,121.79,122.1,121.46,122.07,71353.0
2019-03-14 12:00:00,122.08,122.63,122.02,122.49,46529.0,122.08,122.63,122.02,122.49,46529.0
2019-03-14 12:30:00,122.5,122.59,121.77,121.83,62994.0,122.5,122.59,121.77,121.83,62994.0
2019-03-14 13:00:00,121.85,122.06,121.77,122.0,25417.0,121.85,122.06,121.77,122.0,25417.0
2019-03-14 13:30:00,121.98,122.02,121.72,121.84,35224.0,121.98,122.02,121.72,121.84,35224.0
2019-03-14 14:00:00,121.83,121.84,121.44,121.5,39167.0,121.83,121.84,121.44,121.5,39167.0
2019-03-14 14:30:00,121.51,121.83,121.51,121.69,41063.0,121.51,121.83,121.51,121.69,41063.0
2019-03-14 15:00:00,121.69,121.98,121.67,121.92,52734.0,121.69,121.98,121.67,121.92,52734.0
2019-03-14 15:30:00,121.91,122.39,121.86,122.29,220763.0,121.91,122.39,121.86,122.29,220763.0
2019-03-15 09:30:00,122.58,122.9,122.11,122.45,144974.0,122.58,122.9,122.11,122.45,144974.0
2019-03-15 10:00:00,122.54,123.6,122.48,123.14,94866.0,122.54,123.6,122.48,123.14,94866.0
2019-03-15 10:30:00,123.13,123.43,122.78,123.25,70305.0,123.13,123.43,122.78,123.25,70305.0
2019-03-15 11:00:00,123.22,123.4,123.05,123.17,49383.0,123.22,123.4,123.05,123.17,49383.0
2019-03-15 11:30:00,123.19,123.28,123.0,123.1,44788.0,123.19,123.28,123.0,123.1,44788.0
2019-03-15 12:00:00,123.07,123.5,123.07,123.26,47987.0,123.07,123.5,123.07,123.26,47987.0
2019-03-15 12:30:00,123.26,123.45,123.05,123.19,36517.0,123.26,123.45,123.05,123.19,36517.0
2019-03-15 13:00:00,123.2,123.46,123.07,123.07,52319.0,123.2,123.46,123.07,123.07,52319.0
2019-03-15 13:30:00,123.09,123.52,123.09,123.41,65283.0,123.09,123.52,123.09,123.41,65283.0
2019-03-15 14:00:00,123.45,123.49,123.06,123.35,109474.0,123.45,123.49,123.06,123.35,109474.0
2019-03-15 14:30:00,123.32,123.43,123.25,123.37,79520.0,123.32,123.43,123.25,123.37,79520.0
2019-03-15 15:00:00,123.4,123.48,122.86,123.15,107341.0,123.4,123.48,122.86,123.15,107341.0
2019-03-15 15:30:00,123.13,123.14,122.32,122.35,298415.0,123.13,123.14,122.32,122.35,298415.0
2019-03-18 09:30:00,122.74,123.89,122.74,123.89,92472.0,122.74,123.89,122.74,123.89,92472.0
2019-03-18 10:00:00,123.89,124.0,123.2,123.23,73315.0,123.89,124.0,123.2,123.23,73315.0
2019-03-18 10:30:00,123.23,123.56,122.63,123.02,146416.0,123.23,123.56,122.63,123.02,146416.0
2019-03-18 11:00:00,122.99,123.02,120.87,121.52,101396.0,122.99,123.02,120.87,121.52,101396.0
2019-03-18 11:30:00,121.54,121.81,121.03,121.37,45666.0,121.54,121.81,121.03,121.37,45666.0
2019-03-18 12:00:00,121.4,121.52,120.46,120.55,41426.0,121.4,121.52,120.46,120.55,41426.0
2019-03-18 12:30:00,120.53,120.99,120.38,120.83,33304.0,120.53,120.99,120.38,120.83,33304.0
2019-03-18 13:00:00,120.87,121.55,120.87,121.34,20240.0,120.87,121.55,120.87,121.34,20240.0
2019-03-18 13:30:00,121.4,121.7,121.29,121.68,16796.0,121.4,121.7,121.29,121.68,16796.0
2019-03-18 14:00:00,121.69,122.02,121.56,122.02,22847.0,121.69,122.02,121.56,122.02,22847.0
2019-03-18 14:30:00,122.07,122.27,122.03,122.21,30604.0,122.07,122.27,122.03,122.21,30604.0
2019-03-18 15:00:00,122.19,122.26,121.97,122.16,51054.0,122.19,122.26,121.97,122.16,51054.0
2019-03-18 15:30:00,122.18,122.66,122.15,122.4,98832.0,122.18,122.66,122.15,122.4,98832.0
2019-03-19 09:30:00,122.94,123.01,120.99,122.3,65423.0,122.94,123.01,120.99,122.3,65423.0
2019-03-19 10:00:00,122.33,123.51,122.33,123.04,74613.0,122.33,123.51,122.33,123.04,74613.0
2019-03-19 10:30:00,123.02,123.47,122.94,123.33,66849.0,123.02,123.47,122.94,123.33,66849.0
2019-03-19 11:00:00,123.35,123.54,123.06,123.41,36156.0,123.35,123.54,123.06,123.41,36156.0
2019-03-19 11:30:00,123.44,123.48,123.14,123.38,45054.0,123.44,123.48,123.14,123.38,45054.0
2019-03-19 12:00:00,123.39,124.21,123.39,123.83,68245.0,123.39,124.21,123.39,123.83,68245.0
2019-03-19 12:30:00,123.8,123.9,123.0,123.53,53758.0,123.8,123.9,123.0,123.53,53758.0
2019-03-19 13:00:00,123.56,123.81,123.39,123.79,26571.0,123.56,123.81,123.39,123.79,26571.0
2019-03-19 13:30:00,123.8,124.39,123.75,124.28,69313.0,123.8,124.39,123.75,124.28,69313.0
2019-03-19 14:00:00,124.3,124.52,124.23,124.42,47826.0,124.3,124.52,124.23,124.42,47826.0
2019-03-19 14:30:00,124.48,124.53,124.28,124.42,31097.0,124.48,124.53,124.28,124.42,31097.0
2019-03-19 15:00:00,124.46,124.51,123.98,124.18,41136.0,124.46,124.51,123.98,124.18,41136.0
2019-03-19 15:30:00,124.18,124.26,123.67,124.14,120232.0,124.18,124.26,123.67,124.14,120232.0
2019-03-20 09:30:00,124.14,124.68,123.82,124.14,52405.0,124.14,124.68,123.82,124.14,52405.0
2019-03-20 10:00:00,124.19,124.67,123.91,124.15,40570.0,124.19,124.67,123.91,124.15,40570.0
2019-03-20 10:30:00,124.19,124.39,123.65,123.65,59500.0,124.19,124.39,123.65,123.65,59500.0
2019-03-20 11:00:00,123.86,123.91,123.4,123.43,39598.0,123.86,123.91,123.4,123.43,39598.0
2019-03-20 11:30:00,123.42,123.47,122.17,122.34,33409.0,123.42,123.47,122.17,122.34,33409.0
2019-03-20 12:00:00,122.4,123.19,122.37,123.01,23698.0,122.4,123.19,122.37,123.01,23698.0
2019-03-20 12:30:00,122.97,123.16,122.5,123.16,18107.0,122.97,123.16,122.5,123.16,18107.0
2019-03-20 13:00:00,123.19,123.49,123.1,123.37,19497.0,123.19,123.49,123.1,123.37,19497.0
2019-03-20 13:30:00,123.36,123.85,123.29,123.85,11506.0,123.36,123.85,123.29,123.85,11506.0
2019-03-20 14:00:00,123.88,125.19,123.88,125.18,69420.0,123.88,125.19,123.88,125.18,69420.0
2019-03-20 14:30:00,125.19,125.39,124.74,124.85,40642.0,125.19,125.39,124.74,124.85,40642.0
2019-03-20 15:00:00,124.91,125.11,124.4,124.61,34449.0,124.91,125.11,124.4,124.61,34449.0
2019-03-20 15:30:00,124.58,124.98,124.06,124.55,103556.0,124.58,124.98,124.06,124.55,103556.0
2019-03-21 09:30:00,123.99,127.09,123.95,126.4,116810.0,123.99,127.09,123.95,126.4,116810.0
2019-03-21 10:00:00,126.39,126.74,126.2,126.65,57042.0,126.39,126.74,126.2,126.65,57042.0
2019-03-21 10:30:00,126.74,127.1,126.46,126.88,41789.0,126.74,127.1,126.46,126.88,41789.0
2019-03-21 11:00:00,126.94,127.52,126.93,127.27,42139.0,126.94,127.52,126.93,127.27,42139.0
2019-03-21 11:30:00,127.16,127.8,127.15,127.71,33911.0,127.16,127.8,127.15,127.71,33911.0
2019-03-21 12:00:00,127.75,127.84,127.24,127.27,29473.0,127.75,127.84,127.24,127.27,29473.0
2019-03-21 12:30:00,127.28,127.57,127.15,127.37,25782.0,127.28,127.57,127.15,127.37,25782.0
2019-03-21 13:00:00,127.44,128.26,127.42,128.21,48624.0,127.44,128.26,127.42,128.21,48624.0
2019-03-21 13:30:00,128.21,128.21,127.73,127.91,50041.0,128.21,128.21,127.73,127.91,50041.0
2019-03-21 14:00:00,127.93,128.38,127.8,128.22,36895.0,127.93,128.38,127.8,128.22,36895.0
2019-03-21 14:30:00,128.23,128.74,128.14,128.55,36543.0,128.23,128.74,128.14,128.55,36543.0
2019-03-21 15:00:00,128.56,128.82,128.14,128.3,58396.0,128.56,128.82,128.14,128.3,58396.0
2019-03-21 15:30:00,128.34,128.77,128.32,128.56,134136.0,128.34,128.77,128.32,128.56,134136.0
2019-03-22 09:30:00,127.53,127.86,125.59,125.93,110051.0,127.53,127.86,125.59,125.93,110051.0
2019-03-22 10:00:00,126.09,127.34,125.93,126.33,90947.0,126.09,127.34,125.93,126.33,90947.0
2019-03-22 10:30:00,126.53,126.59,125.56,125.73,49801.0,126.53,126.59,125.56,125.73,49801.0
2019-03-22 11:00:00,125.75,125.83,123.83,123.89,149739.0,125.75,125.83,123.83,123.89,149739.0
2019-03-22 11:30:00,123.82,124.07,122.55,122.73,107920.0,123.82,124.07,122.55,122.73,107920.0
2019-03-22 12:00:00,122.73,123.49,122.26,122.97,83611.0,122.73,123.49,122.26,122.97,83611.0
2019-03-22 12:30:00,122.93,123.21,122.66,123.2,57887.0,122.93,123.21,122.66,123.2,57887.0
2019-03-22 13:00:00,123.23,123.9,123.2,123.55,45888.0,123.23,123.9,123.2,123.55,45888.0
2019-03-22 13:30:00,123.59,123.85,123.02,123.23,24490.0,123.59,123.85,123.02,123.23,24490.0
2019-03-22 14:00:00,123.23,124.11,123.23,124.1,41615.0,123.23,124.11,123.23,124.1,41615.0
2019-03-22 14:30:00,124.09,124.91,123.82,124.85,92985.0,124.09,124.91,123.82,124.85,92985.0
2019-03-22 15:00:00,124.83,125.0,123.73,123.74,112517.0,124.83,125.0,123.73,123.74,112517.0
2019-03-22 15:30:00,123.71,123.76,123.0,123.11,160253.0,123.71,123.76,123.0,123.11,160253.0
2019-03-25 09:30:00,122.72,124.11,121.58,123.0,73506.0,122.72,124.11,121.58,123.0,73506.0
2019-03-25 10:00:00,123.0,123.09,121.85,122.47,43295.0,123.0,123.09,121.85,122.47,43295.0
2019-03-25 10:30:00,122.47,123.2,122.0,122.78,50936.0,122.47,123.2,122.0,122.78,50936.0
2019-03-25 11:00:00,122.8,123.36,122.11,123.36,60546.0,122.8,123.36,122.11,123.36,60546.0
2019-03-25 11:30:00,123.25,123.27,122.07,122.41,34686.0,123.25,123.27,122.07,122.41,34686.0
2019-03-25 12:00:00,122.36,123.11,122.07,122.88,40987.0,122.36,123.11,122.07,122.88,40987.0
2019-03-25 12:30:00,122.83,122.87,122.25,122.78,31607.0,122.83,122.87,122.25,122.78,31607.0
2019-03-25 13:00:00,122.83,123.05,122.4,122.7,42126.0,122.83,123.05,122.4,122.7,42126.0
2019-03-25 13:30:00,122.59,123.0,122.08,122.39,39913.0,122.59,123.0,122.08,122.39,39913.0
2019-03-25 14:00:00,122.38,122.77,122.2,122.74,65892.0,122.38,122.77,122.2,122.74,65892.0
2019-03-25 14:30:00,122.76,123.2,122.65,123.03,35702.0,122.76,123.2,122.65,123.03,35702.0
2019-03-25 15:00:00,123.02,123.89,122.97,123.65,83776.0,123.02,123.89,122.97,123.65,83776.0
2019-03-25 15:30:00,123.66,123.99,123.2,123.47,169324.0,123.66,123.99,123.2,123.47,169324.0
2019-03-26 09:30:00,125.14,125.68,124.34,125.56,82624.0,125.14,125.68,124.34,125.56,82624.0
2019-03-26 10:00:00,125.46,125.89,124.22,124.49,47621.0,125.46,125.89,124.22,124.49,47621.0
2019-03-26 10:30:00,124.47,125.17,123.94,125.06,41235.0,124.47,125.17,123.94,125.06,41235.0
2019-03-26 11:00:00,125.09,125.34,124.83,125.07,18205.0,125.09,125.34,124.83,125.07,18205.0
2019-03-26 11:30:00,125.13,125.22,124.16,124.52,25736.0,125.13,125.22,124.16,124.52,25736.0
2019-03-26 12:00:00,124.57,125.38,124.55,124.98,38402.0,124.57,125.38,124.55,124.98,38402.0
2019-03-26 12:30:00,124.94,124.96,124.26,124.7,99538.0,124.94,124.96,124.26,124.7,99538.0
2019-03-26 13:00:00,124.72,125.04,124.56,124.76,20795.0,124.72,125.04,124.56,124.76,20795.0
2019-03-26 13:30:00,124.74,124.8,124.4,124.55,31244.0,124.74,124.8,124.4,124.55,31244.0
2019-03-26 14:00:00,124.55,124.87,124.43,124.57,28576.0,124.55,124.87,124.43,124.57,28576.0
2019-03-26 14:30:00,124.59,124.96,124.36,124.96,34394.0,124.59,124.96,124.36,124.96,34394.0
2019-03-26 15:00:00,124.94,125.21,124.67,124.8,35910.0,124.94,125.21,124.67,124.8,35910.0
2019-03-26 15:30:00,124.74,125.71,124.61,125.56,128833.0,124.74,125.71,124.61,125.56,128833.0
2019-03-27 09:30:00,125.54,125.82,124.63,124.79,54653.0,125.54,125.82,124.63,124.79,54653.0
2019-03-27 10:00:00,124.63,125.03,124.53,124.77,36961.0,124.63,125.03,124.53,124.77,36961.0
2019-03-27 10:30:00,124.68,124.83,123.45,123.81,50251.0,124.68,124.83,123.45,123.81,50251.0
2019-03-27 11:00:00,123.84,124.07,121.15,121.2,116594.0,123.84,124.07,121.15,121.2,116594.0
2019-03-27 11:30:00,121.25,121.63,120.52,121.39,95488.0,121.25,121.63,120.52,121.39,95488.0
2019-03-27 12:00:00,121.41,122.42,121.29,122.09,45413.0,121.41,122.42,121.29,122.09,45413.0
2019-03-27 12:30:00,122.15,123.05,122.11,122.41,20265.0,122.15,123.05,122.11,122.41,20265.0
2019-03-27 13:00:00,122.37,122.97,122.08,122.5,34314.0,122.37,122.97,122.08,122.5,34314.0
2019-03-27 13:30:00,122.57,123.39,122.46,122.85,19344.0,122.57,123.39,122.46,122.85,19344.0
2019-03-27 14:00:00,122.83,123.47,122.82,123.09,20366.0,122.83,123.47,122.82,123.09,20366.0
2019-03-27 14:30:00,123.07,123.31,122.33,122.7,27665.0,123.07,123.31,122.33,122.7,27665.0
2019-03-27 15:00:00,122.77,123.42,122.62,123.42,29764.0,122.77,123.42,122.62,123.42,29764.0
2019-03-27 15:30:00,123.4,123.73,123.24,123.45,101028.0,123.4,123.73,123.24,123.45,101028.0
2019-03-28 09:30:00,124.0,124.29,122.5,123.98,66432.0,124.0,124.29,122.5,123.98,66432.0
2019-03-28 10:00:00,124.02,124.67,123.7,124.51,50497.0,124.02,124.67,123.7,124.51,50497.0
2019-03-28 10:30:00,124.48,124.66,123.19,123.34,44556.0,124.48,124.66,123.19,123.34,44556.0
2019-03-28 11:00:00,123.38,123.51,122.09,122.09,26223.0,123.38,123.51,122.09,122.09,26223.0
2019-03-28 11:30:00,122.2,123.4,122.2,123.21,17413.0,122.2,123.4,122.2,123.21,17413.0
2019-03-28 12:00:00,123.15,123.93,123.08,123.82,27975.0,123.15,123.93,123.08,123.82,27975.0
2019-03-28 12:30:00,123.83,124.2,123.57,124.09,18175.0,123.83,124.2,123.57,124.09,18175.0
2019-03-28 13:00:00,124.2,124.44,124.19,124.38,22221.0,124.2,124.44,124.19,124.38,22221.0
2019-03-28 13:30:00,124.41,124.49,124.17,124.33,19635.0,124.41,124.49,124.17,124.33,19635.0
2019-03-28 14:00:00,124.36,124.53,123.76,124.48,53487.0,124.36,124.53,123.76,124.48,53487.0
2019-03-28 14:30:00,124.4,124.45,124.03,124.23,18557.0,124.4,124.45,124.03,124.23,18557.0
2019-03-28 15:00:00,124.24,124.59,124.19,124.28,40452.0,124.24,124.59,124.19,124.28,40452.0
2019-03-28 15:30:00,124.25,124.42,123.91,124.1,103305.0,124.25,124.42,123.91,124.1,103305.0
2019-03-29 09:30:00,125.36,125.83,124.3,124.82,64114.0,125.36,125.83,124.3,124.82,64114.0
2019-03-29 10:00:00,124.96,126.73,124.76,126.67,45585.0,124.96,126.73,124.76,126.67,45585.0
2019-03-29 10:30:00,126.58,126.76,125.78,125.96,42478.0,126.58,126.76,125.78,125.96,42478.0
2019-03-29 11:00:00,125.92,127.0,125.92,126.95,38002.0,125.92,127.0,125.92,126.95,38002.0
2019-03-29 11:30:00,126.95,126.96,126.1,126.11,48385.0,126.95,126.96,126.1,126.11,48385.0
2019-03-29 12:00:00,126.08,126.18,125.94,126.01,24902.0,126.08,126.18,125.94,126.01,24902.0
2019-03-29 12:30:00,126.03,126.69,126.03,126.54,27892.0,126.03,126.69,126.03,126.54,27892.0
2019-03-29 13:00:00,126.52,126.75,126.09,126.31,26618.0,126.52,126.75,126.09,126.31,26618.0
2019-03-29 13:30:00,126.31,126.64,126.25,126.56,18332.0,126.31,126.64,126.25,126.56,18332.0
2019-03-29 14:00:00,126.56,126.81,126.55,126.79,19531.0,126.56,126.81,126.55,126.79,19531.0
2019-03-29 14:30:00,126.79,126.85,126.41,126.63,28430.0,126.79,126.85,126.41,126.63,28430.0
2019-03-29 15:00:00,126.66,126.79,126.48,126.6,29654.0,126.66,126.79,126.48,126.6,29654.0
2019-03-29 15:30:00,126.63,126.9,126.4,126.85,101864.0,126.63,126.9,126.4,126.85,101864.0
2019-04-01 09:30:00,128.0,129.87,126.5,126.83,123386.0,128.0,129.87,126.5,126.83,123386.0
2019-04-01 10:00:00,126.92,127.38,125.56,126.04,64373.0,126.92,127.38,125.56,126.04,64373.0
2019-04-01 10:30:00,126.25,127.38,126.25,127.06,55888.0,126.25,127.38,126.25,127.06,55888.0
2019-04-01 11:00:00,127.15,127.4,126.76,126.97,37505.0,127.15,127.4,126.76,126.97,37505.0
2019-04-01 11:30:00,126.83,126.98,126.2,126.81,27196.0,126.83,126.98,126.2,126.81,27196.0
2019-04-01 12:00:00,126.81,126.97,126.6,126.65,20877.0,126.81,126.97,126.6,126.65,20877.0
2019-04-01 12:30:00,126.62,126.73,126.5,126.73,22149.0,126.62,126.73,126.5,126.73,22149.0
2019-04-01 13:00:00,126.73,126.85,126.46,126.56,17852.0,126.73,126.85,126.46,126.56,17852.0
2019-04-01 13:30:00,126.63,126.65,126.21,126.33,29437.0,126.63,126.65,126.21,126.33,29437.0
2019-04-01 14:00:00,126.36,126.48,126.18,126.3,35306.0,126.36,126.48,126.18,126.3,35306.0
2019-04-01 14:30:00,126.23,126.37,126.14,126.3,20618.0,126.23,126.37,126.14,126.3,20618.0
2019-04-01 15:00:00,126.28,126.3,125.92,126.23,35215.0,126.28,126.3,125.92,126.23,35215.0
2019-04-01 15:30:00,126.25,126.77,126.05,126.76,87132.0,126.25,126.77,126.05,126.76,87132.0
2019-04-02 09:30:00,127.29,127.62,126.46,127.12,75169.0,127.29,127.62,126.46,127.12,75169.0
2019-04-02 10:00:00,127.04,127.89,126.89,127.78,41800.0,127.04,127.89,126.89,127.78,41800.0
2019-04-02 10:30:00,127.72,127.91,127.34,127.62,37808.0,127.72,127.91,127.34,127.62,37808.0
2019-04-02 11:00:00,127.67,127.68,127.07,127.38,35395.0,127.67,127.68,127.07,127.38,35395.0
2019-04-02 11:30:00,127.33,127.47,126.84,127.2,18390.0,127.33,127.47,126.84,127.2,18390.0
2019-04-02 12:00:00,127.22,127.65,127.17,127.21,21179.0,127.22,127.65,127.17,127.21,21179.0
2019-04-02 12:30:00,127.3,127.57,127.3,127.39,12337.0,127.3,127.57,127.3,127.39,12337.0
2019-04-02 13:00:00,127.41,127.56,127.31,127.44,15885.0,127.41,127.56,127.31,127.44,15885.0
2019-04-02 13:30:00,127.44,127.61,127.33,127.47,13129.0,127.44,127.61,127.33,127.47,13129.0
2019-04-02 14:00:00,127.48,127.87,127.38,127.86,13269.0,127.48,127.87,127.38,127.86,13269.0
2019-04-02 14:30:00,127.89,128.55,127.88,128.36,42077.0,127.89,128.55,127.88,128.36,42077.0
2019-04-02 15:00:00,128.38,128.88,128.33,128.66,41079.0,128.38,128.88,128.33,128.66,41079.0
2019-04-02 15:30:00,128.64,128.91,128.61,128.78,114611.0,128.64,128.91,128.61,128.78,114611.0
2019-04-03 09:30:00,129.71,129.9,129.37,129.51,68621.0,129.71,129.9,129.37,129.51,68621.0
2019-04-03 10:00:00,129.41,130.67,129.14,130.57,74736.0,129.41,130.67,129.14,130.57,74736.0
2019-04-03 10:30:00,130.52,131.19,130.44,130.68,152778.0,130.52,131.19,130.44,130.68,152778.0
2019-04-03 11:00:00,130.68,131.02,130.35,130.49,49551.0,130.68,131.02,130.35,130.49,49551.0
2019-04-03 11:30:00,130.46,130.81,130.33,130.72,29549.0,130.46,130.81,130.33,130.72,29549.0
2019-04-03 12:00:00,130.72,131.24,130.72,131.1,36993.0,130.72,131.24,130.72,131.1,36993.0
2019-04-03 12:30:00,131.11,131.33,130.78,131.33,39398.0,131.11,131.33,130.78,131.33,39398.0
2019-04-03 13:00:00,131.3,131.47,131.0,131.17,37255.0,131.3,131.47,131.0,131.17,37255.0
2019-04-03 13:30:00,131.18,131.3,130.65,130.7,41825.0,131.18,131.3,130.65,130.7,41825.0
2019-04-03 14:00:00,130.65,131.0,130.35,130.81,34277.0,130.65,131.0,130.35,130.81,34277.0
2019-04-03 14:30:00,130.78,130.95,130.62,130.64,31099.0,130.78,130.95,130.62,130.64,31099.0
2019-04-03 15:00:00,130.65,130.72,130.39,130.6,41647.0,130.65,130.72,130.39,130.6,41647.0
2019-04-03 15:30:00,130.6,131.07,130.52,130.95,112503.0,130.6,131.07,130.52,130.95,112503.0
2019-04-04 09:30:00,131.67,131.88,130.03,130.85,120513.0,131.67,131.88,130.03,130.85,120513.0
2019-04-04 10:00:00,130.84,130.84,129.02,129.06,151688.0,130.84,130.84,129.02,129.06,151688.0
2019-04-04 10:30:00,129.1,129.86,128.24,129.59,165760.0,129.1,129.86,128.24,129.59,165760.0
2019-04-04 11:00:00,129.59,130.14,129.21,129.26,129466.0,129.59,130.14,129.21,129.26,129466.0
2019-04-04 11:30:00,129.31,129.52,128.27,128.45,52121.0,129.31,129.52,128.27,128.45,52121.0
2019-04-04 12:00:00,128.26,128.54,127.18,127.4,148730.0,128.26,128.54,127.18,127.4,148730.0
2019-04-04 12:30:00,127.34,127.49,126.54,127.43,60952.0,127.34,127.49,126.54,127.43,60952.0
2019-04-04 13:00:00,127.5,128.41,127.5,127.85,48002.0,127.5,128.41,127.5,127.85,48002.0
2019-04-04 13:30:00,127.77,128.06,127.39,127.79,17426.0,127.77,128.06,127.39,127.79,17426.0
2019-04-04 14:00:00,127.69,128.7,127.68,128.46,28537.0,127.69,128.7,127.68,128.46,28537.0
2019-04-04 14:30:00,128.56,128.81,128.34,128.76,41719.0,128.56,128.81,128.34,128.76,41719.0
2019-04-04 15:00:00,128.81,129.13,128.7,128.73,34916.0,128.81,129.13,128.7,128.73,34916.0
2019-04-04 15:30:00,128.77,129.16,128.75,129.08,98499.0,128.77,129.16,128.75,129.08,98499.0
2019-04-05 09:30:00,129.72,130.42,128.75,129.36,99685.0,129.72,130.42,128.75,129.36,99685.0
2019-04-05 10:00:00,129.5,130.18,129.43,130.15,40234.0,129.5,130.18,129.43,130.15,40234.0
2019-04-05 10:30:00,130.16,130.55,129.75,129.99,27202.0,130.16,130.55,129.75,129.99,27202.0
2019-04-05 11:00:00,129.9,130.8,129.65,130.77,34323.0,129.9,130.8,129.65,130.77,34323.0
2019-04-05 11:30:00,130.7,130.7,129.88,130.45,41371.0,130.7,130.7,129.88,130.45,41371.0
2019-04-05 12:00:00,130.38,130.39,130.0,130.05,19186.0,130.38,130.39,130.0,130.05,19186.0
2019-04-05 12:30:00,130.02,130.31,129.96,130.06,44072.0,130.02,130.31,129.96,130.06,44072.0
2019-04-05 13:00:00,130.09,130.09,129.75,129.8,41847.0,130.09,130.09,129.75,129.8,41847.0
2019-04-05 13:30:00,129.83,129.95,129.49,129.73,26110.0,129.83,129.95,129.49,129.73,26110.0
2019-04-05 14:00:00,129.73,129.76,129.45,129.51,24252.0,129.73,129.76,129.45,129.51,24252.0
2019-04-05 14:30:00,129.53,130.19,129.52,129.82,27264.0,129.53,130.19,129.52,129.82,27264.0
2019-04-05 15:00:00,129.89,130.04,129.73,129.97,24241.0,129.89,130.04,129.73,129.97,24241.0
2019-04-05 15:30:00,129.98,130.25,129.88,130.2,70198.0,129.98,130.25,129.88,130.2,70198.0
2019-04-08 09:30:00,130.08,130.22,127.35,128.78,55106.0,130.08,130.22,127.35,128.78,55106.0
2019-04-08 10:00:00,128.66,129.48,128.63,129.32,81935.0,128.66,129.48,128.63,129.32,81935.0
2019-04-08 10:30:00,129.26,130.28,129.22,130.0,38372.0,129.26,130.28,129.22,130.0,38372.0
2019-04-08 11:00:00,130.0,130.53,129.96,130.38,34627.0,130.0,130.53,129.96,130.38,34627.0
2019-04-08 11:30:00,130.33,130.69,129.76,129.9,42332.0,130.33,130.69,129.76,129.9,42332.0
2019-04-08 12:00:00,129.9,129.96,129.66,129.81,12112.0,129.9,129.96,129.66,129.81,12112.0
2019-04-08 12:30:00,129.84,130.49,129.78,130.17,19906.0,129.84,130.49,129.78,130.17,19906.0
2019-04-08 13:00:00,130.22,130.43,130.17,130.38,11242.0,130.22,130.43,130.17,130.38,11242.0
2019-04-08 13:30:00,130.41,130.64,130.13,130.54,21390.0,130.41,130.64,130.13,130.54,21390.0
2019-04-08 14:00:00,130.58,130.64,130.18,130.3,155640.0,130.58,130.64,130.18,130.3,155640.0
2019-04-08 14:30:00,130.33,130.46,130.15,130.35,17354.0,130.33,130.46,130.15,130.35,17354.0
2019-04-08 15:00:00,130.35,130.41,130.2,130.31,24210.0,130.35,130.41,130.2,130.31,24210.0
2019-04-08 15:30:00,130.28,130.99,130.2,130.98,99426.0,130.28,130.99,130.2,130.98,99426.0
2019-04-09 09:30:00,130.64,131.96,130.24,131.68,119386.0,130.64,131.96,130.24,131.68,119386.0
2019-04-09 10:00:00,131.62,131.95,131.13,131.65,48903.0,131.62,131.95,131.13,131.65,48903.0
2019-04-09 10:30:00,131.71,131.86,131.32,131.53,30192.0,131.71,131.86,131.32,131.53,30192.0
2019-04-09 11:00:00,131.46,132.45,131.45,132.18,79342.0,131.46,132.45,131.45,132.18,79342.0
2019-04-09 11:30:00,132.15,132.65,131.98,132.42,37546.0,132.15,132.65,131.98,132.42,37546.0
2019-04-09 12:00:00,132.39,132.6,131.98,132.06,49873.0,132.39,132.6,131.98,132.06,49873.0
2019-04-09 12:30:00,132.13,132.13,131.81,131.81,15453.0,132.13,132.13,131.81,131.81,15453.0
2019-04-09 13:00:00,131.81,131.89,131.66,131.74,12800.0,131.81,131.89,131.66,131.74,12800.0
2019-04-09 13:30:00,131.66,131.77,131.48,131.65,13977.0,131.66,131.77,131.48,131.65,13977.0
2019-04-09 14:00:00,131.67,131.82,131.57,131.79,21732.0,131.67,131.82,131.57,131.79,21732.0
2019-04-09 14:30:00,131.82,132.04,131.63,131.96,19368.0,131.82,132.04,131.63,131.96,19368.0
2019-04-09 15:00:00,131.97,132.16,131.86,132.08,29690.0,131.97,132.16,131.86,132.08,29690.0
2019-04-09 15:30:00,132.07,132.19,131.61,131.88,102589.0,132.07,132.19,131.61,131.88,102589.0
2019-04-10 09:30:00,132.03,134.49,132.03,134.49,123631.0,132.03,134.49,132.03,134.49,123631.0
2019-04-10 10:00:00,134.4,136.14,134.32,135.58,170936.0,134.4,136.14,134.32,135.58,170936.0
2019-04-10 10:30:00,135.6,136.55,135.35,136.53,141354.0,135.6,136.55,135.35,136.53,141354.0
2019-04-10 11:00:00,136.54,136.97,136.27,136.41,345034.0,136.54,136.97,136.27,136.41,345034.0
2019-04-10 11:30:00,136.42,136.7,136.25,136.42,101649.0,136.42,136.7,136.25,136.42,101649.0
2019-04-10 12:00:00,136.39,136.44,135.65,135.93,61053.0,136.39,136.44,135.65,135.93,61053.0
2019-04-10 12:30:00,135.93,136.11,135.74,135.79,30945.0,135.93,136.11,135.74,135.79,30945.0
2019-04-10 13:00:00,135.84,135.85,135.39,135.48,26503.0,135.84,135.85,135.39,135.48,26503.0
2019-04-10 13:30:00,135.48,135.77,135.45,135.59,21059.0,135.48,135.77,135.45,135.59,21059.0
2019-04-10 14:00:00,135.58,135.81,135.05,135.4,25700.0,135.58,135.81,135.05,135.4,25700.0
2019-04-10 14:30:00,135.44,135.74,135.14,135.43,38088.0,135.44,135.74,135.14,135.43,38088.0
2019-04-10 15:00:00,135.46,135.97,135.37,135.9,30099.0,135.46,135.97,135.37,135.9,30099.0
2019-04-10 15:30:00,135.91,135.98,135.66,135.84,86014.0,135.91,135.98,135.66,135.84,86014.0
2019-04-11 09:30:00,136.35,136.65,134.62,135.31,94741.0,136.35,136.65,134.62,135.31,94741.0
2019-04-11 10:00:00,135.32,135.69,134.58,135.62,54559.0,135.32,135.69,134.58,135.62,54559.0
2019-04-11 10:30:00,135.64,136.15,135.34,136.12,43590.0,135.64,136.15,135.34,136.12,43590.0
2019-04-11 11:00:00,136.12,136.12,135.32,135.47,37410.0,136.12,136.12,135.32,135.47,37410.0
2019-04-11 11:30:00,135.53,135.64,135.01,135.51,51272.0,135.53,135.64,135.01,135.51,51272.0
2019-04-11 12:00:00,135.43,135.82,135.42,135.6,57647.0,135.43,135.82,135.42,135.6,57647.0
2019-04-11 12:30:00,135.59,135.83,135.39,135.73,23836.0,135.59,135.83,135.39,135.73,23836.0
2019-04-11 13:00:00,135.75,135.8,135.39,135.43,19090.0,135.75,135.8,135.39,135.43,19090.0
2019-04-11 13:30:00,135.46,135.59,135.25,135.49,55600.0,135.46,135.59,135.25,135.49,55600.0
2019-04-11 14:00:00,135.52,135.56,134.9,134.9,60405.0,135.52,135.56,134.9,134.9,60405.0
2019-04-11 14:30:00,134.89,135.19,134.89,135.19,34537.0,134.89,135.19,134.89,135.19,34537.0
2019-04-11 15:00:00,135.19,135.42,135.11,135.19,45278.0,135.19,135.42,135.11,135.19,45278.0
2019-04-11 15:30:00,135.22,135.49,135.2,135.49,118979.0,135.22,135.49,135.2,135.49,118979.0
2019-04-12 09:30:00,136.89,137.26,135.7,136.15,137094.0,136.89,137.26,135.7,136.15,137094.0
2019-04-12 10:00:00,136.24,137.17,136.12,136.91,48176.0,136.24,137.17,136.12,136.91,48176.0
2019-04-12 10:30:00,136.91,137.14,136.32,136.45,41193.0,136.91,137.14,136.32,136.45,41193.0
2019-04-12 11:00:00,136.44,136.45,135.37,135.86,159698.0,136.44,136.45,135.37,135.86,159698.0
2019-04-12 11:30:00,135.85,136.17,135.7,135.93,29586.0,135.85,136.17,135.7,135.93,29586.0
2019-04-12 12:00:00,135.92,136.02,135.67,135.91,110508.0,135.92,136.02,135.67,135.91,110508.0
2019-04-12 12:30:00,135.91,135.99,135.58,135.69,19899.0,135.91,135.99,135.58,135.69,19899.0
2019-04-12 13:00:00,135.66,136.06,135.61,135.69,51740.0,135.66,136.06,135.61,135.69,51740.0
2019-04-12 13:30:00,135.74,135.76,135.46,135.58,22964.0,135.74,135.76,135.46,135.58,22964.0
2019-04-12 14:00:00,135.56,135.61,135.11,135.2,31865.0,135.56,135.61,135.11,135.2,31865.0
2019-04-12 14:30:00,135.16,135.34,135.08,135.28,25264.0,135.16,135.34,135.08,135.28,25264.0
2019-04-12 15:00:00,135.26,135.37,135.11,135.12,28248.0,135.26,135.37,135.11,135.12,28248.0
2019-04-12 15:30:00,135.1,135.26,134.64,134.74,165276.0,135.1,135.26,134.64,134.74,165276.0
2019-04-15 09:30:00,134.63,135.23,134.07,134.61,135705.0,134.63,135.23,134.07,134.61,135705.0
2019-04-15 10:00:00,134.61,134.76,132.89,133.01,86280.0,134.61,134.76,132.89,133.01,86280.0
2019-04-15 10:30:00,132.87,133.16,132.05,133.08,78690.0,132.87,133.16,132.05,133.08,78690.0
2019-04-15 11:00:00,133.09,133.33,132.92,133.04,54264.0,133.09,133.33,132.92,133.04,54264.0
2019-04-15 11:30:00,132.96,133.52,132.86,133.46,28844.0,132.96,133.52,132.86,133.46,28844.0
2019-04-15 12:00:00,133.46,133.65,133.12,133.2,25906.0,133.46,133.65,133.12,133.2,25906.0
2019-04-15 12:30:00,133.23,133.33,132.79,132.82,53844.0,133.23,133.33,132.79,132.82,53844.0
2019-04-15 13:00:00,132.82,133.06,132.7,132.74,43125.0,132.82,133.06,132.7,132.74,43125.0
2019-04-15 13:30:00,132.76,132.9,132.65,132.74,35055.0,132.76,132.9,132.65,132.74,35055.0
2019-04-15 14:00:00,132.76,133.02,132.71,133.0,53822.0,132.76,133.02,132.71,133.0,53822.0
2019-04-15 14:30:00,133.0,133.01,132.66,133.0,138494.0,133.0,133.01,132.66,133.0,138494.0
2019-04-15 15:00:00,132.97,133.03,132.93,132.97,72232.0,132.97,133.03,132.93,132.97,72232.0
2019-04-15 15:30:00,132.98,132.99,132.49,132.63,178392.0,132.98,132.99,132.49,132.63,178392.0
2019-04-16 09:30:00,134.06,134.54,133.42,133.91,108774.0,134.06,134.54,133.42,133.91,108774.0
2019-04-16 10:00:00,134.02,135.24,134.0,134.9,150485.0,134.02,135.24,134.0,134.9,150485.0
2019-04-16 10:30:00,134.88,135.43,134.63,135.35,60875.0,134.88,135.43,134.63,135.35,60875.0
2019-04-16 11:00:00,135.36,135.86,135.33,135.64,65687.0,135.36,135.86,135.33,135.64,65687.0
2019-04-16 11:30:00,135.64,135.73,135.48,135.56,56701.0,135.64,135.73,135.48,135.56,56701.0
2019-04-16 12:00:00,135.55,135.7,135.42,135.57,33814.0,135.55,135.7,135.42,135.57,33814.0
2019-04-16 12:30:00,135.61,135.65,135.44,135.48,53544.0,135.61,135.65,135.44,135.48,53544.0
2019-04-16 13:00:00,135.46,135.46,135.07,135.21,20413.0,135.46,135.46,135.07,135.21,20413.0
2019-04-16 13:30:00,135.2,135.21,134.8,134.94,25147.0,135.2,135.21,134.8,134.94,25147.0
2019-04-16 14:00:00,134.94,134.97,134.6,134.62,47658.0,134.94,134.97,134.6,134.62,47658.0
2019-04-16 14:30:00,134.6,134.6,134.42,134.53,22820.0,134.6,134.6,134.42,134.53,22820.0
2019-04-16 15:00:00,134.58,134.59,133.29,133.34,51681.0,134.58,134.59,133.29,133.34,51681.0
2019-04-16 15:30:00,133.33,133.56,132.78,133.3,231786.0,133.33,133.56,132.78,133.3,231786.0
2019-04-17 09:30:00,134.42,134.86,131.69,131.69,199004.0,134.42,134.86,131.69,131.69,199004.0
2019-04-17 10:00:00,131.68,132.25,131.11,131.87,99775.0,131.68,132.25,131.11,131.87,99775.0
2019-04-17 10:30:00,131.84,132.29,130.5,130.89,91240.0,131.84,132.29,130.5,130.89,91240.0
2019-04-17 11:00:00,130.77,131.5,130.68,130.99,46913.0,130.77,131.5,130.68,130.99,46913.0
2019-04-17 11:30:00,130.87,131.05,130.05,130.43,51339.0,130.87,131.05,130.05,130.43,51339.0
2019-04-17 12:00:00,130.42,130.54,129.55,130.22,90571.0,130.42,130.54,129.55,130.22,90571.0
2019-04-17 12:30:00,130.18,130.69,129.94,130.67,48050.0,130.18,130.69,129.94,130.67,48050.0
2019-04-17 13:00:00,130.62,130.64,129.82,129.96,26110.0,130.62,130.64,129.82,129.96,26110.0
2019-04-17 13:30:00,129.93,130.03,129.55,129.59,39370.0,129.93,130.03,129.55,129.59,39370.0
2019-04-17 14:00:00,129.7,129.75,128.5,128.66,73243.0,129.7,129.75,128.5,128.66,73243.0
2019-04-17 14:30:00,128.72,129.72,128.7,129.3,34774.0,128.72,129.72,128.7,129.3,34774.0
2019-04-17 15:00:00,129.33,129.47,129.0,129.04,52456.0,129.33,129.47,129.0,129.04,52456.0
2019-04-17 15:30:00,129.02,129.25,128.73,128.84,142244.0,129.02,129.25,128.73,128.84,142244.0
2019-04-18 09:30:00,128.26,129.26,125.62,125.71,155812.0,128.26,129.26,125.62,125.71,155812.0
2019-04-18 10:00:00,125.81,126.88,125.07,125.42,137725.0,125.81,126.88,125.07,125.42,137725.0
2019-04-18 10:30:00,125.35,127.0,125.11,126.89,97528.0,125.35,127.0,125.11,126.89,97528.0
2019-04-18 11:00:00,126.79,127.64,126.62,126.95,57342.0,126.79,127.64,126.62,126.95,57342.0
2019-04-18 11:30:00,126.95,127.38,126.92,127.33,68639.0,126.95,127.38,126.92,127.33,68639.0
2019-04-18 12:00:00,127.37,128.25,127.13,127.97,68154.0,127.37,128.25,127.13,127.97,68154.0
2019-04-18 12:30:00,127.97,128.05,127.48,127.58,42490.0,127.97,128.05,127.48,127.58,42490.0
2019-04-18 13:00:00,127.53,127.78,127.42,127.48,36737.0,127.53,127.78,127.42,127.48,36737.0
2019-04-18 13:30:00,127.43,127.6,127.22,127.45,49901.0,127.43,127.6,127.22,127.45,49901.0
2019-04-18 14:00:00,127.45,127.56,126.77,127.05,64499.0,127.45,127.56,126.77,127.05,64499.0
2019-04-18 14:30:00,127.21,127.45,127.02,127.06,60742.0,127.21,127.45,127.02,127.06,60742.0
2019-04-18 15:00:00,127.1,127.34,126.97,126.98,74533.0,127.1,127.34,126.97,126.98,74533.0
2019-04-18 15:30:00,126.95,128.02,126.92,127.82,166803.0,126.95,128.02,126.92,127.82,166803.0
2019-04-22 09:30:00,127.44,131.22,127.44,131.16,93913.0,127.44,131.22,127.44,131.16,93913.0
2019-04-22 10:00:00,131.24,132.41,131.07,132.1,105244.0,131.24,132.41,131.07,132.1,105244.0
2019-04-22 10:30:00,132.09,132.62,131.95,132.18,60932.0,132.09,132.62,131.95,132.18,60932.0
2019-04-22 11:00:00,132.18,132.32,131.67,131.78,49913.0,132.18,132.32,131.67,131.78,49913.0
2019-04-22 11:30:00,131.75,131.76,131.32,131.61,30350.0,131.75,131.76,131.32,131.61,30350.0
2019-04-22 12:00:00,131.7,131.94,131.42,131.69,39050.0,131.7,131.94,131.42,131.69,39050.0
2019-04-22 12:30:00,131.73,132.1,131.59,131.7,15564.0,131.73,132.1,131.59,131.7,15564.0
2019-04-22 13:00:00,131.75,132.02,131.67,131.95,14662.0,131.75,132.02,131.67,131.95,14662.0
2019-04-22 13:30:00,131.94,132.48,131.94,132.44,19601.0,131.94,132.48,131.94,132.44,19601.0
2019-04-22 14:00:00,132.49,133.03,132.4,132.92,30356.0,132.49,133.03,132.4,132.92,30356.0
2019-04-22 14:30:00,132.89,133.15,132.77,133.09,30269.0,132.89,133.15,132.77,133.09,30269.0
2019-04-22 15:00:00,133.04,133.77,132.94,133.73,57565.0,133.04,133.77,132.94,133.73,57565.0
2019-04-22 15:30:00,133.72,134.32,133.55,134.06,191868.0,133.72,134.32,133.55,134.06,191868.0
2019-04-23 09:30:00,134.14,135.49,133.95,135.18,121113.0,134.14,135.49,133.95,135.18,121113.0
2019-04-23 10:00:00,135.09,136.55,134.93,136.46,100194.0,135.09,136.55,134.93,136.46,100194.0
2019-04-23 10:30:00,136.49,136.8,136.14,136.47,80980.0,136.49,136.8,136.14,136.47,80980.0
2019-04-23 11:00:00,136.55,137.47,136.3,137.11,61797.0,136.55,137.47,136.3,137.11,61797.0
2019-04-23 11:30:00,137.12,137.53,137.01,137.25,51486.0,137.12,137.53,137.01,137.25,51486.0
2019-04-23 12:00:00,137.25,137.29,136.19,136.28,53918.0,137.25,137.29,136.19,136.28,53918.0
2019-04-23 12:30:00,136.3,136.3,135.2,135.38,66263.0,136.3,136.3,135.2,135.38,66263.0
2019-04-23 13:00:00,135.39,136.16,135.24,136.15,22588.0,135.39,136.16,135.24,136.15,22588.0
2019-04-23 13:30:00,136.16,136.49,135.87,136.48,23377.0,136.16,136.49,135.87,136.48,23377.0
2019-04-23 14:00:00,136.45,136.95,136.31,136.85,23260.0,136.45,136.95,136.31,136.85,23260.0
2019-04-23 14:30:00,136.83,137.03,136.63,136.65,48500.0,136.83,137.03,136.63,136.65,48500.0
2019-04-23 15:00:00,136.65,136.72,136.25,136.44,43374.0,136.65,136.72,136.25,136.44,43374.0
2019-04-23 15:30:00,136.44,136.63,136.09,136.57,135269.0,136.44,136.63,136.09,136.57,135269.0
2019-04-24 09:30:00,137.0,138.0,135.88,136.15,111680.0,137.0,138.0,135.88,136.15,111680.0
2019-04-24 10:00:00,136.12,136.62,135.59,135.95,45898.0,136.12,136.62,135.59,135.95,45898.0
2019-04-24 10:30:00,135.98,137.16,135.82,137.16,49699.0,135.98,137.16,135.82,137.16,49699.0
2019-04-24 11:00:00,137.24,137.41,137.04,137.37,40311.0,137.24,137.41,137.04,137.37,40311.0
2019-04-24 11:30:00,137.34,137.84,137.32,137.5,54424.0,137.34,137.84,137.32,137.5,54424.0
2019-04-24 12:00:00,137.52,137.89,137.32,137.89,26784.0,137.52,137.89,137.32,137.89,26784.0
2019-04-24 12:30:00,137.9,138.05,137.18,137.19,27941.0,137.9,138.05,137.18,137.19,27941.0
2019-04-24 13:00:00,137.19,137.43,136.82,137.1,24829.0,137.19,137.43,136.82,137.1,24829.0
2019-04-24 13:30:00,137.11,137.47,137.11,137.3,21168.0,137.11,137.47,137.11,137.3,21168.0
2019-04-24 14:00:00,137.3,137.35,136.75,136.88,20695.0,137.3,137.35,136.75,136.88,20695.0
2019-04-24 14:30:00,136.99,137.06,136.85,136.95,20015.0,136.99,137.06,136.85,136.95,20015.0
2019-04-24 15:00:00,137.01,137.1,136.78,136.94,38598.0,137.01,137.1,136.78,136.94,38598.0
2019-04-24 15:30:00,136.94,137.26,136.62,136.65,74429.0,136.94,137.26,136.62,136.65,74429.0
2019-04-25 09:30:00,137.4,138.85,136.41,138.79,81013.0,137.4,138.85,136.41,138.79,81013.0
2019-04-25 10:00:00,138.79,138.88,135.43,135.94,53912.0,138.79,138.88,135.43,135.94,53912.0
2019-04-25 10:30:00,135.9,136.85,135.9,136.63,36393.0,135.9,136.85,135.9,136.63,36393.0
2019-04-25 11:00:00,136.48,136.76,135.24,136.12,39173.0,136.48,136.76,135.24,136.12,39173.0
2019-04-25 11:30:00,136.25,136.84,136.03,136.5,24830.0,136.25,136.84,136.03,136.5,24830.0
2019-04-25 12:00:00,136.49,136.99,135.75,135.88,54812.0,136.49,136.99,135.75,135.88,54812.0
2019-04-25 12:30:00,135.88,136.53,135.76,136.21,22976.0,135.88,136.53,135.76,136.21,22976.0
2019-04-25 13:00:00,136.29,136.51,136.11,136.41,18604.0,136.29,136.51,136.11,136.41,18604.0
2019-04-25 13:30:00,136.59,136.98,136.57,136.98,14251.0,136.59,136.98,136.57,136.98,14251.0
2019-04-25 14:00:00,136.99,137.38,136.94,137.27,18946.0,136.99,137.38,136.94,137.27,18946.0
2019-04-25 14:30:00,137.25,137.47,136.72,137.25,25875.0,137.25,137.47,136.72,137.25,25875.0
2019-04-25 15:00:00,137.25,137.27,137.04,137.15,26422.0,137.25,137.27,137.04,137.15,26422.0
2019-04-25 15:30:00,137.2,137.6,137.09,137.12,78383.0,137.2,137.6,137.09,137.12,78383.0
2019-04-26 09:30:00,137.07,137.97,136.28,136.64,52642.0,137.07,137.97,136.28,136.64,52642.0
2019-04-26 10:00:00,136.73,137.91,136.6,137.46,36677.0,136.73,137.91,136.6,137.46,36677.0
2019-04-26 10:30:00,137.51,138.87,137.44,138.71,37065.0,137.51,138.87,137.44,138.71,37065.0
2019-04-26 11:00:00,138.86,139.75,138.64,138.68,78047.0,138.86,139.75,138.64,138.68,78047.0
2019-04-26 11:30:00,138.64,139.16,138.5,138.83,31566.0,138.64,139.16,138.5,138.83,31566.0
2019-04-26 12:00:00,138.81,139.11,138.49,138.63,33826.0,138.81,139.11,138.49,138.63,33826.0
2019-04-26 12:30:00,138.65,138.7,138.09,138.39,41688.0,138.65,138.7,138.09,138.39,41688.0
2019-04-26 13:00:00,138.35,138.43,138.04,138.05,48263.0,138.35,138.43,138.04,138.05,48263.0
2019-04-26 13:30:00,138.09,138.29,137.92,138.21,34042.0,138.09,138.29,137.92,138.21,34042.0
2019-04-26 14:00:00,138.18,139.34,138.07,139.18,28672.0,138.18,139.34,138.07,139.18,28672.0
2019-04-26 14:30:00,139.13,139.55,139.1,139.51,17621.0,139.13,139.55,139.1,139.51,17621.0
2019-04-26 15:00:00,139.55,139.58,139.18,139.43,42126.0,139.55,139.58,139.18,139.43,42126.0
2019-04-26 15:30:00,139.4,139.42,138.48,139.19,130815.0,139.4,139.42,138.48,139.19,130815.0
2019-04-29 09:30:00,140.0,141.69,140.0,141.51,151900.0,140.0,141.69,140.0,141.51,151900.0
2019-04-29 10:00:00,141.4,141.65,140.67,141.45,84701.0,141.4,141.65,140.67,141.45,84701.0
2019-04-29 10:30:00,141.52,142.18,141.19,142.16,93066.0,141.52,142.18,141.19,142.16,93066.0
2019-04-29 11:00:00,142.18,142.2,141.33,141.54,70018.0,142.18,142.2,141.33,141.54,70018.0
2019-04-29 11:30:00,141.55,141.64,141.09,141.32,39495.0,141.55,141.64,141.09,141.32,39495.0
2019-04-29 12:00:00,141.28,141.54,141.06,141.51,34890.0,141.28,141.54,141.06,141.51,34890.0
2019-04-29 12:30:00,141.5,141.68,141.14,141.6,27263.0,141.5,141.68,141.14,141.6,27263.0
2019-04-29 13:00:00,141.57,141.67,141.29,141.67,19729.0,141.57,141.67,141.29,141.67,19729.0
2019-04-29 13:30:00,141.67,141.78,141.45,141.78,23933.0,141.67,141.78,141.45,141.78,23933.0
2019-04-29 14:00:00,141.77,142.13,141.77,141.94,51263.0,141.77,142.13,141.77,141.94,51263.0
2019-04-29 14:30:00,141.89,142.21,141.78,142.18,39257.0,141.89,142.21,141.78,142.18,39257.0
2019-04-29 15:00:00,142.2,142.21,141.72,141.76,47272.0,142.2,142.21,141.72,141.76,47272.0
2019-04-29 15:30:00,141.75,141.92,141.51,141.53,137878.0,141.75,141.92,141.51,141.53,137878.0
2019-04-30 09:30:00,141.03,141.55,140.42,141.1,73336.0,141.03,141.55,140.42,141.1,73336.0
2019-04-30 10:00:00,141.1,141.92,140.62,140.82,33429.0,141.1,141.92,140.62,140.82,33429.0
2019-04-30 10:30:00,140.73,141.07,140.51,140.68,20596.0,140.73,141.07,140.51,140.68,20596.0
2019-04-30 11:00:00,140.62,140.63,138.72,138.97,69326.0,140.62,140.63,138.72,138.97,69326.0
2019-04-30 11:30:00,139.03,140.12,138.96,140.12,38012.0,139.03,140.12,138.96,140.12,38012.0
2019-04-30 12:00:00,140.12,140.31,139.67,140.16,16816.0,140.12,140.31,139.67,140.16,16816.0
2019-04-30 12:30:00,140.06,140.16,139.8,140.11,21013.0,140.06,140.16,139.8,140.11,21013.0
2019-04-30 13:00:00,140.21,140.41,139.63,139.64,14041.0,140.21,140.41,139.63,139.64,14041.0
2019-04-30 13:30:00,139.62,140.19,139.5,139.96,20995.0,139.62,140.19,139.5,139.96,20995.0
2019-04-30 14:00:00,140.03,140.33,139.67,140.05,26892.0,140.03,140.33,139.67,140.05,26892.0
2019-04-30 14:30:00,140.06,140.29,140.0,140.14,16011.0,140.06,140.29,140.0,140.14,16011.0
2019-04-30 15:00:00,140.1,140.6,139.96,140.52,22890.0,140.1,140.6,139.96,140.52,22890.0
2019-04-30 15:30:00,140.49,140.5,139.79,139.86,162486.0,140.49,140.5,139.79,139.86,162486.0
2019-05-01 09:30:00,141.12,141.74,138.18,138.18,101490.0,141.12,141.74,138.18,138.18,101490.0
2019-05-01 10:00:00,138.18,139.76,138.11,138.82,51758.0,138.18,139.76,138.11,138.82,51758.0
2019-05-01 10:30:00,138.82,139.09,138.61,138.67,40766.0,138.82,139.09,138.61,138.67,40766.0
2019-05-01 11:00:00,138.6,139.06,138.15,139.06,29423.0,138.6,139.06,138.15,139.06,29423.0
2019-05-01 11:30:00,139.19,139.63,138.77,139.41,24748.0,139.19,139.63,138.77,139.41,24748.0
2019-05-01 12:00:00,139.5,139.7,138.69,138.7,41007.0,139.5,139.7,138.69,138.7,41007.0
2019-05-01 12:30:00,138.69,139.59,138.61,139.21,26252.0,138.69,139.59,138.61,139.21,26252.0
2019-05-01 13:00:00,139.24,139.42,138.87,139.13,9445.0,139.24,139.42,138.87,139.13,9445.0
2019-05-01 13:30:00,139.22,139.31,138.69,139.0,29222.0,139.22,139.31,138.69,139.0,29222.0
2019-05-01 14:00:00,139.27,139.95,138.98,139.79,22324.0,139.27,139.95,138.98,139.79,22324.0
2019-05-01 14:30:00,139.72,140.0,138.67,139.19,32377.0,139.72,140.0,138.67,139.19,32377.0
2019-05-01 15:00:00,139.16,139.25,138.41,138.44,48431.0,139.16,139.25,138.41,138.44,48431.0
2019-05-01 15:30:00,138.34,138.66,138.01,138.36,97131.0,138.34,138.66,138.01,138.36,97131.0
2019-05-02 09:30:00,138.1,140.27,137.24,140.1,52310.0,138.1,140.27,137.24,140.1,52310.0
2019-05-02 10:00:00,140.1,141.23,140.1,140.53,36511.0,140.1,141.23,140.1,140.53,36511.0
2019-05-02 10:30:00,140.41,141.36,139.86,139.86,21784.0,140.41,141.36,139.86,139.86,21784.0
2019-05-02 11:00:00,139.93,140.35,138.81,138.81,27232.0,139.93,140.35,138.81,138.81,27232.0
2019-05-02 11:30:00,138.93,139.47,137.34,137.62,41665.0,138.93,139.47,137.34,137.62,41665.0
2019-05-02 12:00:00,137.77,138.84,137.65,138.77,47068.0,137.77,138.84,137.65,138.77,47068.0
2019-05-02 12:30:00,138.81,139.81,138.81,139.2,16369.0,138.81,139.81,138.81,139.2,16369.0
2019-05-02 13:00:00,139.4,140.12,139.31,140.04,18234.0,139.4,140.12,139.31,140.04,18234.0
2019-05-02 13:30:00,140.1,140.46,139.68,140.2,14993.0,140.1,140.46,139.68,140.2,14993.0
2019-05-02 14:00:00,140.21,140.65,140.04,140.36,21062.0,140.21,140.65,140.04,140.36,21062.0
2019-05-02 14:30:00,140.32,140.69,140.13,140.38,20952.0,140.32,140.69,140.13,140.38,20952.0
2019-05-02 15:00:00,140.38,140.82,140.29,140.76,25128.0,140.38,140.82,140.29,140.76,25128.0
2019-05-02 15:30:00,140.76,141.0,140.51,140.94,62138.0,140.76,141.0,140.51,140.94,62138.0
2019-05-03 09:30:00,141.88,143.38,140.56,143.38,75524.0,141.88,143.38,140.56,143.38,75524.0
2019-05-03 10:00:00,143.15,143.96,142.79,142.87,47698.0,143.15,143.96,142.79,142.87,47698.0
2019-05-03 10:30:00,142.81,143.02,142.39,142.66,43581.0,142.81,143.02,142.39,142.66,43581.0
2019-05-03 11:00:00,142.62,143.31,142.5,142.61,35606.0,142.62,143.31,142.5,142.61,35606.0
2019-05-03 11:30:00,142.7,143.1,142.48,142.64,16841.0,142.7,143.1,142.48,142.64,16841.0
2019-05-03 12:00:00,142.66,142.74,142.04,142.5,11665.0,142.66,142.74,142.04,142.5,11665.0
2019-05-03 12:30:00,142.62,142.89,142.12,142.88,61922.0,142.62,142.89,142.12,142.88,61922.0
2019-05-03 13:00:00,142.86,143.22,142.63,143.22,24927.0,142.86,143.22,142.63,143.22,24927.0
2019-05-03 13:30:00,143.11,143.49,143.06,143.14,16360.0,143.11,143.49,143.06,143.14,16360.0
2019-05-03 14:00:00,143.09,143.47,142.95,143.24,19329.0,143.09,143.47,142.95,143.24,19329.0
2019-05-03 14:30:00,143.25,143.34,142.48,142.56,16564.0,143.25,143.34,142.48,142.56,16564.0
2019-05-03 15:00:00,142.54,142.81,142.53,142.8,21704.0,142.54,142.81,142.53,142.8,21704.0
2019-05-03 15:30:00,142.81,143.03,142.51,142.57,107817.0,142.81,143.03,142.51,142.57,107817.0
2019-05-06 09:30:00,138.12,141.8,138.12,141.51,93645.0,138.12,141.8,138.12,141.51,93645.0
2019-05-06 10:00:00,141.54,141.6,140.34,141.14,41664.0,141.54,141.6,140.34,141.14,41664.0
2019-05-06 10:30:00,141.29,142.1,140.8,142.1,32009.0,141.29,142.1,140.8,142.1,32009.0
2019-05-06 11:00:00,141.92,142.22,141.45,141.92,51520.0,141.92,142.22,141.45,141.92,51520.0
2019-05-06 11:30:00,142.06,142.96,141.92,142.11,48204.0,142.06,142.96,141.92,142.11,48204.0
2019-05-06 12:00:00,142.16,142.29,141.42,141.59,35581.0,142.16,142.29,141.42,141.59,35581.0
2019-05-06 12:30:00,141.71,142.05,141.41,141.69,24444.0,141.71,142.05,141.41,141.69,24444.0
2019-05-06 13:00:00,141.59,142.24,141.44,142.02,34617.0,141.59,142.24,141.44,142.02,34617.0
2019-05-06 13:30:00,141.98,142.51,141.86,142.39,30609.0,141.98,142.51,141.86,142.39,30609.0
2019-05-06 14:00:00,142.45,142.53,141.99,142.19,23811.0,142.45,142.53,141.99,142.19,23811.0
2019-05-06 14:30:00,142.19,143.26,142.19,143.21,34166.0,142.19,143.26,142.19,143.21,34166.0
2019-05-06 15:00:00,143.31,143.42,142.9,143.05,32776.0,143.31,143.42,142.9,143.05,32776.0
2019-05-06 15:30:00,143.06,143.16,142.83,142.94,91587.0,143.06,143.16,142.83,142.94,91587.0
2019-05-07 09:30:00,141.24,142.57,140.77,141.88,42600.0,141.24,142.57,140.77,141.88,42600.0
2019-05-07 10:00:00,141.83,141.86,140.94,141.33,38286.0,141.83,141.86,140.94,141.33,38286.0
2019-05-07 10:30:00,141.35,141.44,139.12,139.35,46224.0,141.35,141.44,139.12,139.35,46224.0
2019-05-07 11:00:00,139.38,140.13,138.42,140.13,43244.0,139.38,140.13,138.42,140.13,43244.0
2019-05-07 11:30:00,140.17,140.54,139.6,140.03,33901.0,140.17,140.54,139.6,140.03,33901.0
2019-05-07 12:00:00,140.05,140.94,139.61,140.76,33304.0,140.05,140.94,139.61,140.76,33304.0
2019-05-07 12:30:00,140.7,140.78,139.96,140.13,32355.0,140.7,140.78,139.96,140.13,32355.0
2019-05-07 13:00:00,140.11,140.15,138.7,138.81,36501.0,140.11,140.15,138.7,138.81,36501.0
2019-05-07 13:30:00,138.72,139.88,138.57,139.26,29386.0,138.72,139.88,138.57,139.26,29386.0
2019-05-07 14:00:00,139.23,139.56,138.8,138.81,28084.0,139.23,139.56,138.8,138.81,28084.0
2019-05-07 14:30:00,138.92,139.54,138.62,139.31,30512.0,138.92,139.54,138.62,139.31,30512.0
2019-05-07 15:00:00,139.26,139.75,139.05,139.16,33926.0,139.26,139.75,139.05,139.16,33926.0
2019-05-07 15:30:00,139.15,139.99,138.61,139.66,111593.0,139.15,139.99,138.61,139.66,111593.0
2019-05-08 09:30:00,139.51,141.0,138.58,140.64,40682.0,139.51,141.0,138.58,140.64,40682.0
2019-05-08 10:00:00,140.73,140.9,139.95,140.19,20959.0,140.73,140.9,139.95,140.19,20959.0
2019-05-08 10:30:00,139.95,140.08,138.83,139.8,20708.0,139.95,140.08,138.83,139.8,20708.0
2019-05-08 11:00:00,140.45,141.46,140.1,141.05,25769.0,140.45,141.46,140.1,141.05,25769.0
2019-05-08 11:30:00,141.05,141.25,140.0,140.99,31348.0,141.05,141.25,140.0,140.99,31348.0
2019-05-08 12:00:00,140.9,141.04,140.43,141.03,8171.0,140.9,141.04,140.43,141.03,8171.0
2019-05-08 12:30:00,141.21,142.0,141.15,141.69,13312.0,141.21,142.0,141.15,141.69,13312.0
2019-05-08 13:00:00,141.68,141.72,141.32,141.66,11749.0,141.68,141.72,141.32,141.66,11749.0
2019-05-08 13:30:00,141.57,141.97,141.43,141.82,13021.0,141.57,141.97,141.43,141.82,13021.0
2019-05-08 14:00:00,141.98,142.24,141.59,142.1,9745.0,141.98,142.24,141.59,142.1,9745.0
2019-05-08 14:30:00,142.04,142.13,141.6,141.7,14996.0,142.04,142.13,141.6,141.7,14996.0
2019-05-08 15:00:00,141.7,142.22,141.65,142.2,28274.0,141.7,142.22,141.65,142.2,28274.0
2019-05-08 15:30:00,142.13,142.25,141.34,141.44,74176.0,142.13,142.25,141.34,141.44,74176.0
2019-05-09 09:30:00,139.81,140.21,137.54,138.61,68108.0,139.81,140.21,137.54,138.61,68108.0
2019-05-09 10:00:00,138.67,139.23,137.68,138.47,35488.0,138.67,139.23,137.68,138.47,35488.0
2019-05-09 10:30:00,138.38,140.23,138.27,139.98,36456.0,138.38,140.23,138.27,139.98,36456.0
2019-05-09 11:00:00,139.82,140.92,139.67,139.97,25409.0,139.82,140.92,139.67,139.97,25409.0
2019-05-09 11:30:00,139.99,141.67,139.89,141.09,18321.0,139.99,141.67,139.89,141.09,18321.0
2019-05-09 12:00:00,141.08,142.01,140.7,141.86,19963.0,141.08,142.01,140.7,141.86,19963.0
2019-05-09 12:30:00,141.99,143.17,141.75,141.97,35795.0,141.99,143.17,141.75,141.97,35795.0
2019-05-09 13:00:00,141.95,142.0,141.15,141.33,15326.0,141.95,142.0,141.15,141.33,15326.0
2019-05-09 13:30:00,141.45,142.0,141.19,141.75,23770.0,141.45,142.0,141.19,141.75,23770.0
2019-05-09 14:00:00,141.9,142.14,141.56,142.08,13117.0,141.9,142.14,141.56,142.08,13117.0
2019-05-09 14:30:00,142.13,142.34,141.34,141.37,25906.0,142.13,142.34,141.34,141.37,25906.0
2019-05-09 15:00:00,141.37,142.04,140.88,142.03,30168.0,141.37,142.04,140.88,142.03,30168.0
2019-05-09 15:30:00,141.98,142.33,141.88,142.19,32781.0,141.98,142.33,141.88,142.19,32781.0
2019-05-10 09:30:00,141.28,143.71,140.5,142.52,60742.0,141.28,143.71,140.5,142.52,60742.0
2019-05-10 10:00:00,142.48,142.48,140.77,141.69,69100.0,142.48,142.48,140.77,141.69,69100.0
2019-05-10 10:30:00,141.75,141.92,140.42,140.77,36290.0,141.75,141.92,140.42,140.77,36290.0
2019-05-10 11:00:00,140.64,141.4,139.93,140.37,46765.0,140.64,141.4,139.93,140.37,46765.0
2019-05-10 11:30:00,140.29,140.97,140.04,140.49,26349.0,140.29,140.97,140.04,140.49,26349.0
2019-05-10 12:00:00,140.63,142.5,140.59,142.3,18554.0,140.63,142.5,140.59,142.3,18554.0
2019-05-10 12:30:00,142.35,143.28,142.23,142.96,21490.0,142.35,143.28,142.23,142.96,21490.0
2019-05-10 13:00:00,142.96,144.23,142.88,143.83,36203.0,142.96,144.23,142.88,143.83,36203.0
2019-05-10 13:30:00,143.8,144.59,143.76,144.09,38813.0,143.8,144.59,143.76,144.09,38813.0
2019-05-10 14:00:00,144.21,144.26,143.4,143.55,35576.0,144.21,144.26,143.4,143.55,35576.0
2019-05-10 14:30:00,143.61,144.15,143.44,144.15,20439.0,143.61,144.15,143.44,144.15,20439.0
2019-05-10 15:00:00,144.16,145.24,144.16,145.15,65576.0,144.16,145.24,144.16,145.15,65576.0
2019-05-10 15:30:00,145.14,145.15,143.93,144.53,111434.0,145.14,145.15,143.93,144.53,111434.0
2019-05-13 09:30:00,140.11,141.23,138.01,138.56,116305.0,140.11,141.23,138.01,138.56,116305.0
2019-05-13 10:00:00,138.56,138.56,136.24,137.23,101914.0,138.56,138.56,136.24,137.23,101914.0
2019-05-13 10:30:00,137.01,137.08,135.37,136.36,122063.0,137.01,137.08,135.37,136.36,122063.0
2019-05-13 11:00:00,136.37,136.8,135.9,136.27,83596.0,136.37,136.8,135.9,136.27,83596.0
2019-05-13 11:30:00,136.34,136.77,136.21,136.61,39420.0,136.34,136.77,136.21,136.61,39420.0
2019-05-13 12:00:00,136.63,136.63,135.66,135.74,43915.0,136.63,136.63,135.66,135.74,43915.0
2019-05-13 12:30:00,135.69,136.14,135.32,135.56,48053.0,135.69,136.14,135.32,135.56,48053.0
2019-05-13 13:00:00,135.56,135.77,135.1,135.44,76346.0,135.56,135.77,135.1,135.44,76346.0
2019-05-13 13:30:00,135.4,136.45,135.21,136.45,45244.0,135.4,136.45,135.21,136.45,45244.0
2019-05-13 14:00:00,136.24,136.44,135.69,136.25,30979.0,136.24,136.44,135.69,136.25,30979.0
2019-05-13 14:30:00,136.34,136.45,135.73,136.28,27988.0,136.34,136.45,135.73,136.28,27988.0
2019-05-13 15:00:00,136.17,136.49,135.58,135.81,38636.0,136.17,136.49,135.58,135.81,38636.0
2019-05-13 15:30:00,135.76,135.79,134.71,134.94,221378.0,135.76,135.79,134.71,134.94,221378.0
2019-05-14 09:30:00,137.24,139.29,136.81,137.94,73706.0,137.24,139.29,136.81,137.94,73706.0
2019-05-14 10:00:00,138.1,140.67,138.04,140.43,97614.0,138.1,140.67,138.04,140.43,97614.0
2019-05-14 10:30:00,140.45,140.61,139.62,140.31,63368.0,140.45,140.61,139.62,140.31,63368.0
2019-05-14 11:00:00,140.36,140.37,139.43,139.92,62093.0,140.36,140.37,139.43,139.92,62093.0
2019-05-14 11:30:00,139.89,140.37,139.89,140.18,51099.0,139.89,140.37,139.89,140.18,51099.0
2019-05-14 12:00:00,140.15,140.47,139.75,139.98,35443.0,140.15,140.47,139.75,139.98,35443.0
2019-05-14 12:30:00,140.03,140.34,139.94,140.09,25549.0,140.03,140.34,139.94,140.09,25549.0
2019-05-14 13:00:00,140.19,140.87,140.15,140.87,51577.0,140.19,140.87,140.15,140.87,51577.0
2019-05-14 13:30:00,140.85,141.26,140.76,140.97,26632.0,140.85,141.26,140.76,140.97,26632.0
2019-05-14 14:00:00,140.87,141.3,140.64,141.27,32616.0,140.87,141.3,140.64,141.27,32616.0
2019-05-14 14:30:00,141.29,141.47,140.71,140.89,24172.0,141.29,141.47,140.71,140.89,24172.0
2019-05-14 15:00:00,140.96,141.14,140.75,140.79,37082.0,140.96,141.14,140.75,140.79,37082.0
2019-05-14 15:30:00,140.71,140.72,140.0,140.0,149903.0,140.71,140.72,140.0,140.0,149903.0
2019-05-15 09:30:00,139.0,142.0,138.96,141.53,90025.0,139.0,142.0,138.96,141.53,90025.0
2019-05-15 10:00:00,141.53,142.32,141.43,142.16,101602.0,141.53,142.32,141.43,142.16,101602.0
2019-05-15 10:30:00,142.28,143.17,142.25,143.09,49697.0,142.28,143.17,142.25,143.09,49697.0
2019-05-15 11:00:00,142.94,143.7,142.3,143.62,64332.0,142.94,143.7,142.3,143.62,64332.0
2019-05-15 11:30:00,143.71,143.9,143.16,143.37,42851.0,143.71,143.9,143.16,143.37,42851.0
2019-05-15 12:00:00,143.35,143.81,143.04,143.23,29867.0,143.35,143.81,143.04,143.23,29867.0
2019-05-15 12:30:00,143.28,143.46,142.65,142.71,28975.0,143.28,143.46,142.65,142.71,28975.0
2019-05-15 13:00:00,142.72,143.17,142.64,143.11,27064.0,142.72,143.17,142.64,143.11,27064.0
2019-05-15 13:30:00,143.18,143.6,143.14,143.59,20331.0,143.18,143.6,143.14,143.59,20331.0
2019-05-15 14:00:00,143.52,143.64,143.22,143.45,19210.0,143.52,143.64,143.22,143.45,19210.0
2019-05-15 14:30:00,143.4,143.6,143.06,143.18,41216.0,143.4,143.6,143.06,143.18,41216.0
2019-05-15 15:00:00,143.12,143.47,143.02,143.09,37276.0,143.12,143.47,143.02,143.09,37276.0
2019-05-15 15:30:00,143.06,143.15,142.61,142.68,94570.0,143.06,143.15,142.61,142.68,94570.0
2019-05-16 09:30:00,142.69,144.6,142.62,144.41,382443.0,142.69,144.6,142.62,144.41,382443.0
2019-05-16 10:00:00,144.46,144.95,144.08,144.77,46526.0,144.46,144.95,144.08,144.77,46526.0
2019-05-16 10:30:00,144.75,145.49,144.21,145.33,80971.0,144.75,145.49,144.21,145.33,80971.0
2019-05-16 11:00:00,145.29,145.7,144.59,144.63,73117.0,145.29,145.7,144.59,144.63,73117.0
2019-05-16 11:30:00,144.65,145.21,144.38,144.98,65710.0,144.65,145.21,144.38,144.98,65710.0
2019-05-16 12:00:00,145.01,145.47,144.72,145.03,68898.0,145.01,145.47,144.72,145.03,68898.0
2019-05-16 12:30:00,144.97,145.49,144.55,144.72,18374.0,144.97,145.49,144.55,144.72,18374.0
2019-05-16 13:00:00,144.72,144.92,144.39,144.6,33002.0,144.72,144.92,144.39,144.6,33002.0
2019-05-16 13:30:00,144.6,144.74,143.7,143.87,49880.0,144.6,144.74,143.7,143.87,49880.0
2019-05-16 14:00:00,143.91,144.61,143.65,144.6,31799.0,143.91,144.61,143.65,144.6,31799.0
2019-05-16 14:30:00,144.65,144.75,144.15,144.5,59542.0,144.65,144.75,144.15,144.5,59542.0
2019-05-16 15:00:00,144.39,144.41,144.01,144.21,33924.0,144.39,144.41,144.01,144.21,33924.0
2019-05-16 15:30:00,144.17,144.34,143.6,144.18,115877.0,144.17,144.34,143.6,144.18,115877.0
2019-05-17 09:30:00,141.84,142.73,139.62,142.72,128038.0,141.84,142.73,139.62,142.72,128038.0
2019-05-17 10:00:00,142.73,143.36,141.66,143.08,40417.0,142.73,143.36,141.66,143.08,40417.0
2019-05-17 10:30:00,143.06,144.66,142.76,144.3,32442.0,143.06,144.66,142.76,144.3,32442.0
2019-05-17 11:00:00,144.48,144.69,143.61,143.71,22007.0,144.48,144.69,143.61,143.71,22007.0
2019-05-17 11:30:00,143.65,143.65,142.32,142.51,31779.0,143.65,143.65,142.32,142.51,31779.0
2019-05-17 12:00:00,142.45,142.58,142.04,142.19,23057.0,142.45,142.58,142.04,142.19,23057.0
2019-05-17 12:30:00,142.32,142.44,141.88,142.12,17392.0,142.32,142.44,141.88,142.12,17392.0
2019-05-17 13:00:00,142.17,143.14,142.17,142.89,21138.0,142.17,143.14,142.17,142.89,21138.0
2019-05-17 13:30:00,142.75,142.77,142.47,142.71,11532.0,142.75,142.77,142.47,142.71,11532.0
2019-05-17 14:00:00,142.75,142.93,142.42,142.62,20891.0,142.75,142.93,142.42,142.62,20891.0
2019-05-17 14:30:00,142.52,142.88,142.23,142.66,20170.0,142.52,142.88,142.23,142.66,20170.0
2019-05-17 15:00:00,142.69,142.7,141.08,141.83,56309.0,142.69,142.7,141.08,141.83,56309.0
2019-05-17 15:30:00,141.83,141.99,141.48,141.65,163219.0,141.83,141.99,141.48,141.65,163219.0
2019-05-20 09:30:00,139.2,139.5,137.3,138.91,100344.0,139.2,139.5,137.3,138.91,100344.0
2019-05-20 10:00:00,139.06,139.16,138.2,138.82,53524.0,139.06,139.16,138.2,138.82,53524.0
2019-05-20 10:30:00,138.82,139.75,138.35,139.75,40471.0,138.82,139.75,138.35,139.75,40471.0
2019-05-20 11:00:00,139.75,140.21,139.3,139.32,44591.0,139.75,140.21,139.3,139.32,44591.0
2019-05-20 11:30:00,139.39,140.46,139.03,140.32,27224.0,139.39,140.46,139.03,140.32,27224.0
2019-05-20 12:00:00,140.3,141.29,140.1,140.94,18377.0,140.3,141.29,140.1,140.94,18377.0
2019-05-20 12:30:00,140.96,141.21,140.55,140.64,22525.0,140.96,141.21,140.55,140.64,22525.0
2019-05-20 13:00:00,140.51,141.4,140.33,141.2,18051.0,140.51,141.4,140.33,141.2,18051.0
2019-05-20 13:30:00,141.13,141.35,140.66,141.04,18906.0,141.13,141.35,140.66,141.04,18906.0
2019-05-20 14:00:00,141.01,141.06,140.68,140.88,28594.0,141.01,141.06,140.68,140.88,28594.0
2019-05-20 14:30:00,140.77,140.9,139.86,139.94,21050.0,140.77,140.9,139.86,139.94,21050.0
2019-05-20 15:00:00,139.93,140.25,139.56,140.25,34326.0,139.93,140.25,139.56,140.25,34326.0
2019-05-20 15:30:00,140.27,140.95,140.23,140.57,79554.0,140.27,140.95,140.23,140.57,79554.0
2019-05-21 09:30:00,142.12,144.0,142.12,143.26,119753.0,142.12,144.0,142.12,143.26,119753.0
2019-05-21 10:00:00,143.3,143.49,142.27,142.56,72511.0,143.3,143.49,142.27,142.56,72511.0
2019-05-21 10:30:00,142.64,142.86,142.29,142.61,34758.0,142.64,142.86,142.29,142.61,34758.0
2019-05-21 11:00:00,142.72,143.13,142.12,142.72,43184.0,142.72,143.13,142.12,142.72,43184.0
2019-05-21 11:30:00,142.72,142.84,142.2,142.46,30841.0,142.72,142.84,142.2,142.46,30841.0
2019-05-21 12:00:00,142.47,142.79,142.45,142.71,34916.0,142.47,142.79,142.45,142.71,34916.0
2019-05-21 12:30:00,142.72,142.8,142.49,142.75,19621.0,142.72,142.8,142.49,142.75,19621.0
2019-05-21 13:00:00,142.73,142.88,142.57,142.73,20337.0,142.73,142.88,142.57,142.73,20337.0
2019-05-21 13:30:00,142.8,143.24,142.75,143.01,22775.0,142.8,143.24,142.75,143.01,22775.0
2019-05-21 14:00:00,143.06,143.33,142.98,143.15,33141.0,143.06,143.33,142.98,143.15,33141.0
2019-05-21 14:30:00,143.17,143.42,142.89,143.09,32603.0,143.17,143.42,142.89,143.09,32603.0
2019-05-21 15:00:00,143.03,143.21,142.87,143.04,35270.0,143.03,143.21,142.87,143.04,35270.0
2019-05-21 15:30:00,143.05,143.19,142.89,143.14,68106.0,143.05,143.19,142.89,143.14,68106.0
2019-05-22 09:30:00,141.78,145.08,141.21,144.72,80376.0,141.78,145.08,141.21,144.72,80376.0
2019-05-22 10:00:00,144.89,145.0,143.96,144.17,57659.0,144.89,145.0,143.96,144.17,57659.0
2019-05-22 10:30:00,144.27,144.44,143.75,143.87,30620.0,144.27,144.44,143.75,143.87,30620.0
2019-05-22 11:00:00,143.88,143.89,143.26,143.74,47943.0,143.88,143.89,143.26,143.74,47943.0
2019-05-22 11:30:00,143.79,143.89,143.48,143.83,29038.0,143.79,143.89,143.48,143.83,29038.0
2019-05-22 12:00:00,143.76,143.88,143.59,143.81,23248.0,143.76,143.88,143.59,143.81,23248.0
2019-05-22 12:30:00,143.75,144.07,143.58,143.85,36426.0,143.75,144.07,143.58,143.85,36426.0
2019-05-22 13:00:00,143.85,144.19,143.65,143.89,23385.0,143.85,144.19,143.65,143.89,23385.0
2019-05-22 13:30:00,143.84,144.74,143.74,144.5,22981.0,143.84,144.74,143.74,144.5,22981.0
2019-05-22 14:00:00,144.5,144.56,144.19,144.37,16022.0,144.5,144.56,144.19,144.37,16022.0
2019-05-22 14:30:00,144.42,144.95,144.27,144.49,26408.0,144.42,144.95,144.27,144.49,26408.0
2019-05-22 15:00:00,144.46,144.93,144.39,144.9,37848.0,144.46,144.93,144.39,144.9,37848.0
2019-05-22 15:30:00,144.89,144.9,144.4,144.43,66596.0,144.89,144.9,144.4,144.43,66596.0
2019-05-23 09:30:00,142.64,143.19,140.25,141.52,147927.0,142.64,143.19,140.25,141.52,147927.0
2019-05-23 10:00:00,141.61,142.09,140.74,141.55,65684.0,141.61,142.09,140.74,141.55,65684.0
2019-05-23 10:30:00,141.55,141.85,139.62,139.7,99266.0,141.55,141.85,139.62,139.7,99266.0
2019-05-23 11:00:00,139.69,140.84,138.88,140.53,73685.0,139.69,140.84,138.88,140.53,73685.0
2019-05-23 11:30:00,140.46,140.89,140.04,140.15,76012.0,140.46,140.89,140.04,140.15,76012.0
2019-05-23 12:00:00,140.2,140.32,139.05,139.77,35467.0,140.2,140.32,139.05,139.77,35467.0
2019-05-23 12:30:00,139.79,140.14,139.51,139.61,36422.0,139.79,140.14,139.51,139.61,36422.0
2019-05-23 13:00:00,139.6,140.56,139.39,140.35,30050.0,139.6,140.56,139.39,140.35,30050.0
2019-05-23 13:30:00,140.35,140.57,140.1,140.34,25854.0,140.35,140.57,140.1,140.34,25854.0
2019-05-23 14:00:00,140.36,140.49,139.92,140.01,48629.0,140.36,140.49,139.92,140.01,48629.0
2019-05-23 14:30:00,140.04,140.3,139.66,140.29,28285.0,140.04,140.3,139.66,140.29,28285.0
2019-05-23 15:00:00,140.21,141.42,140.11,141.12,39620.0,140.21,141.42,140.11,141.12,39620.0
2019-05-23 15:30:00,141.21,141.39,140.42,140.94,87928.0,141.21,141.39,140.42,140.94,87928.0
2019-05-24 09:30:00,138.5,141.74,138.42,140.97,205844.0,138.5,141.74,138.42,140.97,205844.0
2019-05-24 10:00:00,140.99,142.02,140.33,140.38,79821.0,140.99,142.02,140.33,140.38,79821.0
2019-05-24 10:30:00,140.31,140.45,138.8,139.13,147692.0,140.31,140.45,138.8,139.13,147692.0
2019-05-24 11:00:00,139.14,139.63,138.87,139.63,39075.0,139.14,139.63,138.87,139.63,39075.0
2019-05-24 11:30:00,139.73,140.32,139.61,139.91,57542.0,139.73,140.32,139.61,139.91,57542.0
2019-05-24 12:00:00,139.9,140.16,139.86,140.09,36797.0,139.9,140.16,139.86,140.09,36797.0
2019-05-24 12:30:00,140.18,140.49,140.01,140.23,35933.0,140.18,140.49,140.01,140.23,35933.0
2019-05-24 13:00:00,140.26,140.28,139.99,140.14,56199.0,140.26,140.28,139.99,140.14,56199.0
2019-05-24 13:30:00,140.16,140.34,139.81,140.1,37453.0,140.16,140.34,139.81,140.1,37453.0
2019-05-24 14:00:00,140.13,140.13,139.77,139.8,73955.0,140.13,140.13,139.77,139.8,73955.0
2019-05-24 14:30:00,139.81,140.33,139.76,140.24,93510.0,139.81,140.33,139.76,140.24,93510.0
2019-05-24 15:00:00,140.25,140.28,139.59,139.86,40408.0,140.25,140.28,139.59,139.86,40408.0
2019-05-24 15:30:00,139.85,139.95,139.33,139.39,108029.0,139.85,139.95,139.33,139.39,108029.0
2019-05-28 09:30:00,140.0,142.5,140.0,142.24,145379.0,140.0,142.5,140.0,142.24,145379.0
2019-05-28 10:00:00,142.27,142.4,140.51,140.59,73490.0,142.27,142.4,140.51,140.59,73490.0
2019-05-28 10:30:00,140.51,140.83,139.93,140.25,57474.0,140.51,140.83,139.93,140.25,57474.0
2019-05-28 11:00:00,140.19,141.55,140.18,141.07,51883.0,140.19,141.55,140.18,141.07,51883.0
2019-05-28 11:30:00,141.01,141.25,140.72,141.09,69233.0,141.01,141.25,140.72,141.09,69233.0
2019-05-28 12:00:00,141.06,141.63,141.0,141.4,98731.0,141.06,141.63,141.0,141.4,98731.0
2019-05-28 12:30:00,141.51,141.61,141.28,141.39,85616.0,141.51,141.61,141.28,141.39,85616.0
2019-05-28 13:00:00,141.41,141.5,140.78,140.89,47741.0,141.41,141.5,140.78,140.89,47741.0
2019-05-28 13:30:00,140.95,141.14,140.76,140.84,26154.0,140.95,141.14,140.76,140.84,26154.0
2019-05-28 14:00:00,140.83,140.94,140.26,140.26,24358.0,140.83,140.94,140.26,140.26,24358.0
2019-05-28 14:30:00,140.24,140.33,139.41,139.72,48682.0,140.24,140.33,139.41,139.72,48682.0
2019-05-28 15:00:00,139.67,139.77,139.48,139.51,52249.0,139.67,139.77,139.48,139.51,52249.0
2019-05-28 15:30:00,139.53,140.06,139.46,139.58,118044.0,139.53,140.06,139.46,139.58,118044.0
2019-05-29 09:30:00,138.89,138.91,136.68,137.08,142441.0,138.89,138.91,136.68,137.08,142441.0
2019-05-29 10:00:00,137.06,138.3,136.5,137.67,114060.0,137.06,138.3,136.5,137.67,114060.0
2019-05-29 10:30:00,137.67,137.88,137.18,137.32,95158.0,137.67,137.88,137.18,137.32,95158.0
2019-05-29 11:00:00,137.32,138.0,137.16,137.51,55816.0,137.32,138.0,137.16,137.51,55816.0
2019-05-29 11:30:00,137.55,137.64,135.66,135.72,81042.0,137.55,137.64,135.66,135.72,81042.0
2019-05-29 12:00:00,135.78,137.11,135.66,136.68,84807.0,135.78,137.11,135.66,136.68,84807.0
2019-05-29 12:30:00,136.77,136.9,136.6,136.83,29157.0,136.77,136.9,136.6,136.83,29157.0
2019-05-29 13:00:00,136.73,137.27,136.06,136.87,74215.0,136.73,137.27,136.06,136.87,74215.0
2019-05-29 13:30:00,136.97,137.35,136.84,137.07,71536.0,136.97,137.35,136.84,137.07,71536.0
2019-05-29 14:00:00,137.07,137.3,136.61,136.62,61027.0,137.07,137.3,136.61,136.62,61027.0
2019-05-29 14:30:00,136.63,136.64,135.17,135.63,105967.0,136.63,136.64,135.17,135.63,105967.0
2019-05-29 15:00:00,135.62,135.62,134.53,134.58,149800.0,135.62,135.62,134.53,134.58,149800.0
2019-05-29 15:30:00,134.57,135.34,134.02,134.56,371606.0,134.57,135.34,134.02,134.56,371606.0
2019-05-30 09:30:00,147.6,154.4,145.5,152.91,1318375.0,147.6,154.4,145.5,152.91,1318375.0
2019-05-30 10:00:00,152.91,156.93,152.23,154.76,691404.0,152.91,156.93,152.23,154.76,691404.0
2019-05-30 10:30:00,154.76,156.18,153.87,154.02,331340.0,154.76,156.18,153.87,154.02,331340.0
2019-05-30 11:00:00,154.06,154.6,152.57,152.89,355408.0,154.06,154.6,152.57,152.89,355408.0
2019-05-30 11:30:00,152.96,155.55,152.93,155.05,336197.0,152.96,155.55,152.93,155.05,336197.0
2019-05-30 12:00:00,155.0,155.34,151.64,152.64,376454.0,155.0,155.34,151.64,152.64,376454.0
2019-05-30 12:30:00,152.62,153.92,152.41,153.12,197872.0,152.62,153.92,152.41,153.12,197872.0
2019-05-30 13:00:00,153.12,153.9,152.45,152.59,98434.0,153.12,153.9,152.45,152.59,98434.0
2019-05-30 13:30:00,152.61,153.61,152.34,153.45,105950.0,152.61,153.61,152.34,153.45,105950.0
2019-05-30 14:00:00,153.4,154.35,152.87,154.08,154423.0,153.4,154.35,152.87,154.08,154423.0
2019-05-30 14:30:00,154.11,154.43,153.16,154.43,157488.0,154.11,154.43,153.16,154.43,157488.0
2019-05-30 15:00:00,154.25,154.26,153.33,153.93,176167.0,154.25,154.26,153.33,153.93,176167.0
2019-05-30 15:30:00,153.84,154.72,153.33,154.3,576961.0,153.84,154.72,153.33,154.3,576961.0
2019-05-31 09:30:00,152.4,154.17,151.01,152.3,388562.0,152.4,154.17,151.01,152.3,388562.0
2019-05-31 10:00:00,152.45,152.87,151.22,152.81,154622.0,152.45,152.87,151.22,152.81,154622.0
2019-05-31 10:30:00,152.93,154.99,152.31,154.89,208967.0,152.93,154.99,152.31,154.89,208967.0
2019-05-31 11:00:00,154.94,155.97,154.55,155.97,173752.0,154.94,155.97,154.55,155.97,173752.0
2019-05-31 11:30:00,155.99,156.98,155.99,156.57,194773.0,155.99,156.98,155.99,156.57,194773.0
2019-05-31 12:00:00,156.56,156.7,155.1,155.56,125923.0,156.56,156.7,155.1,155.56,125923.0
2019-05-31 12:30:00,155.58,155.94,155.32,155.72,75837.0,155.58,155.94,155.32,155.72,75837.0
2019-05-31 13:00:00,155.8,156.78,155.75,156.7,85211.0,155.8,156.78,155.75,156.7,85211.0
2019-05-31 13:30:00,156.73,156.75,155.79,156.22,71012.0,156.73,156.75,155.79,156.22,71012.0
2019-05-31 14:00:00,156.21,156.25,155.35,155.71,87259.0,156.21,156.25,155.35,155.71,87259.0
2019-05-31 14:30:00,155.67,156.65,155.55,155.88,86391.0,155.67,156.65,155.55,155.88,86391.0
2019-05-31 15:00:00,155.89,156.04,155.34,155.48,81470.0,155.89,156.04,155.34,155.48,81470.0
2019-05-31 15:30:00,155.46,155.5,154.11,154.33,320625.0,155.46,155.5,154.11,154.33,320625.0
2019-06-03 09:30:00,154.86,156.0,151.32,151.32,197059.0,154.86,156.0,151.32,151.32,197059.0
2019-06-03 10:00:00,151.34,152.45,150.5,152.0,207119.0,151.34,152.45,150.5,152.0,207119.0
2019-06-03 10:30:00,152.31,153.08,151.88,152.75,139145.0,152.31,153.08,151.88,152.75,139145.0
2019-06-03 11:00:00,152.67,153.07,152.16,152.69,71871.0,152.67,153.07,152.16,152.69,71871.0
2019-06-03 11:30:00,152.69,152.69,151.89,152.02,49053.0,152.69,152.69,151.89,152.02,49053.0
2019-06-03 12:00:00,152.02,152.34,150.41,150.49,60518.0,152.02,152.34,150.41,150.49,60518.0
2019-06-03 12:30:00,150.5,151.13,150.01,150.83,92118.0,150.5,151.13,150.01,150.83,92118.0
2019-06-03 13:00:00,150.78,151.74,150.41,150.96,44889.0,150.78,151.74,150.41,150.96,44889.0
2019-06-03 13:30:00,151.01,151.01,149.04,149.7,98236.0,151.01,151.01,149.04,149.7,98236.0
2019-06-03 14:00:00,149.74,150.84,149.36,150.77,92884.0,149.74,150.84,149.36,150.77,92884.0
2019-06-03 14:30:00,150.78,151.0,149.47,149.7,53222.0,150.78,151.0,149.47,149.7,53222.0
2019-06-03 15:00:00,149.69,149.69,148.09,148.19,158976.0,149.69,149.69,148.09,148.19,158976.0
2019-06-03 15:30:00,148.09,149.39,147.63,149.18,219560.0,148.09,149.39,147.63,149.18,219560.0
2019-06-04 09:30:00,150.33,152.54,149.84,150.29,194486.0,150.33,152.54,149.84,150.29,194486.0
2019-06-04 10:00:00,150.42,151.1,150.13,150.72,122772.0,150.42,151.1,150.13,150.72,122772.0
2019-06-04 10:30:00,150.79,151.14,150.44,150.94,122939.0,150.79,151.14,150.44,150.94,122939.0
2019-06-04 11:00:00,150.93,151.28,150.74,151.1,173488.0,150.93,151.28,150.74,151.1,173488.0
2019-06-04 11:30:00,151.08,151.1,150.36,150.84,111018.0,151.08,151.1,150.36,150.84,111018.0
2019-06-04 12:00:00,150.82,151.01,150.55,150.84,70101.0,150.82,151.01,150.55,150.84,70101.0
2019-06-04 12:30:00,150.92,151.82,150.69,151.73,108644.0,150.92,151.82,150.69,151.73,108644.0
2019-06-04 13:00:00,151.68,152.49,151.45,152.49,53128.0,151.68,152.49,151.45,152.49,53128.0
2019-06-04 13:30:00,152.44,153.57,152.43,153.4,57227.0,152.44,153.57,152.43,153.4,57227.0
2019-06-04 14:00:00,153.4,154.21,153.34,154.07,75294.0,153.4,154.21,153.34,154.07,75294.0
2019-06-04 14:30:00,154.0,154.55,153.98,154.0,57084.0,154.0,154.55,153.98,154.0,57084.0
2019-06-04 15:00:00,154.05,154.82,154.0,154.82,192391.0,154.05,154.82,154.0,154.82,192391.0
2019-06-04 15:30:00,154.83,155.97,154.61,155.58,211429.0,154.83,155.97,154.61,155.58,211429.0
2019-06-05 09:30:00,156.86,159.8,155.77,157.6,307418.0,156.86,159.8,155.77,157.6,307418.0
2019-06-05 10:00:00,157.7,157.86,155.31,155.58,105204.0,157.7,157.86,155.31,155.58,105204.0
2019-06-05 10:30:00,155.56,157.12,154.9,156.86,77210.0,155.56,157.12,154.9,156.86,77210.0
2019-06-05 11:00:00,156.98,158.5,156.77,158.5,53767.0,156.98,158.5,156.77,158.5,53767.0
2019-06-05 11:30:00,158.48,158.63,157.65,158.52,65514.0,158.48,158.63,157.65,158.52,65514.0
2019-06-05 12:00:00,158.56,158.66,156.86,157.66,62095.0,158.56,158.66,156.86,157.66,62095.0
2019-06-05 12:30:00,157.58,158.09,156.88,156.95,44300.0,157.58,158.09,156.88,156.95,44300.0
2019-06-05 13:00:00,157.02,158.44,157.02,157.9,70469.0,157.02,158.44,157.02,157.9,70469.0
2019-06-05 13:30:00,157.86,158.11,157.5,157.81,33672.0,157.86,158.11,157.5,157.81,33672.0
2019-06-05 14:00:00,157.86,158.61,157.51,158.45,100051.0,157.86,158.61,157.51,158.45,100051.0
2019-06-05 14:30:00,158.44,158.5,157.9,158.1,96083.0,158.44,158.5,157.9,158.1,96083.0
2019-06-05 15:00:00,158.07,158.15,157.61,157.74,53436.0,158.07,158.15,157.61,157.74,53436.0
2019-06-05 15:30:00,157.76,158.4,157.66,158.09,256773.0,157.76,158.4,157.66,158.09,256773.0
2019-06-06 09:30:00,158.35,159.75,157.26,159.14,159500.0,158.35,159.75,157.26,159.14,159500.0
2019-06-06 10:00:00,159.23,160.33,158.79,159.53,177940.0,159.23,160.33,158.79,159.53,177940.0
2019-06-06 10:30:00,159.53,160.3,159.18,159.94,111457.0,159.53,160.3,159.18,159.94,111457.0
2019-06-06 11:00:00,159.83,161.09,159.67,161.0,72041.0,159.83,161.09,159.67,161.0,72041.0
2019-06-06 11:30:00,160.97,161.78,160.96,161.34,89176.0,160.97,161.78,160.96,161.34,89176.0
2019-06-06 12:00:00,161.4,161.55,160.56,161.44,57787.0,161.4,161.55,160.56,161.44,57787.0
2019-06-06 12:30:00,161.42,161.74,161.11,161.22,77713.0,161.42,161.74,161.11,161.22,77713.0
2019-06-06 13:00:00,161.2,161.62,160.33,160.78,99248.0,161.2,161.62,160.33,160.78,99248.0
2019-06-06 13:30:00,160.79,161.0,160.15,160.17,55504.0,160.79,161.0,160.15,160.17,55504.0
2019-06-06 14:00:00,160.13,160.18,159.56,159.67,85799.0,160.13,160.18,159.56,159.67,85799.0
2019-06-06 14:30:00,159.64,160.06,159.38,159.62,94440.0,159.64,160.06,159.38,159.62,94440.0
2019-06-06 15:00:00,159.68,159.79,159.42,159.6,87868.0,159.68,159.79,159.42,159.6,87868.0
2019-06-06 15:30:00,159.6,160.14,159.08,159.1,235825.0,159.6,160.14,159.08,159.1,235825.0
2019-06-07 09:30:00,160.59,161.87,160.12,161.44,145409.0,160.59,161.87,160.12,161.44,145409.0
2019-06-07 10:00:00,161.5,162.04,160.04,161.85,112867.0,161.5,162.04,160.04,161.85,112867.0
2019-06-07 10:30:00,161.9,164.33,161.86,163.43,207259.0,161.9,164.33,161.86,163.43,207259.0
2019-06-07 11:00:00,163.46,164.6,162.81,163.78,123453.0,163.46,164.6,162.81,163.78,123453.0
2019-06-07 11:30:00,163.7,164.37,163.31,164.01,114934.0,163.7,164.37,163.31,164.01,114934.0
2019-06-07 12:00:00,163.99,164.1,163.33,163.43,46392.0,163.99,164.1,163.33,163.43,46392.0
2019-06-07 12:30:00,163.43,163.79,163.1,163.26,54031.0,163.43,163.79,163.1,163.26,54031.0
2019-06-07 13:00:00,163.32,164.17,163.07,163.52,81086.0,163.32,164.17,163.07,163.52,81086.0
2019-06-07 13:30:00,163.53,164.05,163.11,163.18,50395.0,163.53,164.05,163.11,163.18,50395.0
2019-06-07 14:00:00,163.22,163.43,162.94,163.38,53384.0,163.22,163.43,162.94,163.38,53384.0
2019-06-07 14:30:00,163.38,163.6,162.25,162.59,54414.0,163.38,163.6,162.25,162.59,54414.0
2019-06-07 15:00:00,162.58,162.97,162.4,162.84,94747.0,162.58,162.97,162.4,162.84,94747.0
2019-06-07 15:30:00,162.84,163.19,162.08,162.14,241619.0,162.84,163.19,162.08,162.14,241619.0
2019-06-10 09:30:00,166.42,166.93,164.09,165.13,210240.0,166.42,166.93,164.09,165.13,210240.0
2019-06-10 10:00:00,165.17,166.23,163.8,164.6,127386.0,165.17,166.23,163.8,164.6,127386.0
2019-06-10 10:30:00,164.56,165.97,164.54,165.11,68835.0,164.56,165.97,164.54,165.11,68835.0
2019-06-10 11:00:00,165.22,165.62,164.96,165.33,56882.0,165.22,165.62,164.96,165.33,56882.0
2019-06-10 11:30:00,165.34,166.64,165.28,165.58,68617.0,165.34,166.64,165.28,165.58,68617.0
2019-06-10 12:00:00,165.61,165.62,164.66,164.88,48926.0,165.61,165.62,164.66,164.88,48926.0
2019-06-10 12:30:00,164.9,164.9,164.07,164.33,71139.0,164.9,164.9,164.07,164.33,71139.0
2019-06-10 13:00:00,164.33,164.98,164.3,164.66,32844.0,164.33,164.98,164.3,164.66,32844.0
2019-06-10 13:30:00,164.63,164.82,164.22,164.71,45399.0,164.63,164.82,164.22,164.71,45399.0
2019-06-10 14:00:00,164.66,164.67,163.5,163.96,75329.0,164.66,164.67,163.5,163.96,75329.0
2019-06-10 14:30:00,163.98,164.01,162.83,162.93,147311.0,163.98,164.01,162.83,162.93,147311.0
2019-06-10 15:00:00,162.93,163.36,162.7,162.79,100739.0,162.93,163.36,162.7,162.79,100739.0
2019-06-10 15:30:00,162.83,163.13,162.36,162.52,156837.0,162.83,163.13,162.36,162.52,156837.0
2019-06-11 09:30:00,163.95,165.49,161.09,161.27,122429.0,163.95,165.49,161.09,161.27,122429.0
2019-06-11 10:00:00,161.5,162.09,160.39,162.01,83481.0,161.5,162.09,160.39,162.01,83481.0
2019-06-11 10:30:00,162.01,163.57,161.77,163.41,61700.0,162.01,163.57,161.77,163.41,61700.0
2019-06-11 11:00:00,163.4,163.4,160.99,161.25,52931.0,163.4,163.4,160.99,161.25,52931.0
2019-06-11 11:30:00,161.25,161.9,160.45,161.53,67376.0,161.25,161.9,160.45,161.53,67376.0
2019-06-11 12:00:00,161.47,161.64,160.77,161.43,54725.0,161.47,161.64,160.77,161.43,54725.0
2019-06-11 12:30:00,161.47,162.23,161.47,161.91,26461.0,161.47,162.23,161.47,161.91,26461.0
2019-06-11 13:00:00,161.84,162.51,161.77,162.03,26809.0,161.84,162.51,161.77,162.03,26809.0
2019-06-11 13:30:00,161.98,163.25,161.81,163.25,31335.0,161.98,163.25,161.81,163.25,31335.0
2019-06-11 14:00:00,163.28,163.75,163.06,163.67,46791.0,163.28,163.75,163.06,163.67,46791.0
2019-06-11 14:30:00,163.62,163.67,163.26,163.45,30316.0,163.62,163.67,163.26,163.45,30316.0
2019-06-11 15:00:00,163.44,164.2,163.42,164.03,47880.0,163.44,164.2,163.42,164.03,47880.0
2019-06-11 15:30:00,164.02,164.5,163.92,164.41,108360.0,164.02,164.5,163.92,164.41,108360.0
2019-06-12 09:30:00,164.75,166.41,164.08,165.09,153818.0,164.75,166.41,164.08,165.09,153818.0
2019-06-12 10:00:00,165.0,165.58,164.5,164.65,30243.0,165.0,165.58,164.5,164.65,30243.0
2019-06-12 10:30:00,164.7,165.74,164.37,164.72,79894.0,164.7,165.74,164.37,164.72,79894.0
2019-06-12 11:00:00,164.76,166.02,164.76,165.63,31968.0,164.76,166.02,164.76,165.63,31968.0
2019-06-12 11:30:00,165.64,165.87,165.11,165.87,41848.0,165.64,165.87,165.11,165.87,41848.0
2019-06-12 12:00:00,165.76,166.04,165.51,165.76,41140.0,165.76,166.04,165.51,165.76,41140.0
2019-06-12 12:30:00,165.79,166.01,164.75,164.76,80880.0,165.79,166.01,164.75,164.76,80880.0
2019-06-12 13:00:00,164.79,165.55,164.72,165.54,24020.0,164.79,165.55,164.72,165.54,24020.0
2019-06-12 13:30:00,165.55,166.36,165.22,166.18,24716.0,165.55,166.36,165.22,166.18,24716.0
2019-06-12 14:00:00,166.22,166.57,165.95,166.43,38202.0,166.22,166.57,165.95,166.43,38202.0
2019-06-12 14:30:00,166.47,167.07,166.45,166.86,44981.0,166.47,167.07,166.45,166.86,44981.0
2019-06-12 15:00:00,166.87,167.55,166.69,167.47,55042.0,166.87,167.55,166.69,167.47,55042.0
2019-06-12 15:30:00,167.46,167.93,166.76,167.14,212457.0,167.46,167.93,166.76,167.14,212457.0
2019-06-13 09:30:00,167.5,168.46,165.56,166.74,68892.0,167.5,168.46,165.56,166.74,68892.0
2019-06-13 10:00:00,166.86,168.27,166.6,167.53,41247.0,166.86,168.27,166.6,167.53,41247.0
2019-06-13 10:30:00,167.75,168.06,167.2,167.6,48644.0,167.75,168.06,167.2,167.6,48644.0
2019-06-13 11:00:00,167.6,167.78,167.07,167.66,31000.0,167.6,167.78,167.07,167.66,31000.0
2019-06-13 11:30:00,167.73,167.93,167.42,167.6,48088.0,167.73,167.93,167.42,167.6,48088.0
2019-06-13 12:00:00,167.61,167.61,166.88,166.94,25300.0,167.61,167.61,166.88,166.94,25300.0
2019-06-13 12:30:00,166.97,167.04,166.76,166.87,19498.0,166.97,167.04,166.76,166.87,19498.0
2019-06-13 13:00:00,166.96,167.22,166.83,167.15,24001.0,166.96,167.22,166.83,167.15,24001.0
2019-06-13 13:30:00,167.13,167.23,166.53,166.7,31193.0,167.13,167.23,166.53,166.7,31193.0
2019-06-13 14:00:00,166.72,166.8,165.92,166.09,37344.0,166.72,166.8,165.92,166.09,37344.0
2019-06-13 14:30:00,166.06,166.28,165.64,165.97,41180.0,166.06,166.28,165.64,165.97,41180.0
2019-06-13 15:00:00,165.91,165.91,165.27,165.46,43179.0,165.91,165.91,165.27,165.46,43179.0
2019-06-13 15:30:00,165.46,166.37,165.46,166.3,102379.0,165.46,166.37,165.46,166.3,102379.0
2019-06-14 09:30:00,166.04,167.37,165.71,166.66,53534.0,166.04,167.37,165.71,166.66,53534.0
2019-06-14 10:00:00,166.84,167.25,166.02,166.08,28905.0,166.84,167.25,166.02,166.08,28905.0
2019-06-14 10:30:00,166.09,166.14,165.2,165.5,32295.0,166.09,166.14,165.2,165.5,32295.0
2019-06-14 11:00:00,165.56,165.74,164.5,165.64,50191.0,165.56,165.74,164.5,165.64,50191.0
2019-06-14 11:30:00,165.56,165.93,165.3,165.48,23265.0,165.56,165.93,165.3,165.48,23265.0
2019-06-14 12:00:00,165.47,165.56,165.12,165.44,22398.0,165.47,165.56,165.12,165.44,22398.0
2019-06-14 12:30:00,165.4,165.7,165.04,165.7,19577.0,165.4,165.7,165.04,165.7,19577.0
2019-06-14 13:00:00,165.64,165.65,165.03,165.2,22281.0,165.64,165.65,165.03,165.2,22281.0
2019-06-14 13:30:00,165.15,165.41,164.92,165.19,14152.0,165.15,165.41,164.92,165.19,14152.0
2019-06-14 14:00:00,165.24,165.3,164.8,165.13,33210.0,165.24,165.3,164.8,165.13,33210.0
2019-06-14 14:30:00,165.2,165.53,165.2,165.39,43643.0,165.2,165.53,165.2,165.39,43643.0
2019-06-14 15:00:00,165.37,165.91,165.29,165.7,28105.0,165.37,165.91,165.29,165.7,28105.0
2019-06-14 15:30:00,165.65,165.78,164.62,164.63,125302.0,165.65,165.78,164.62,164.63,125302.0
2019-06-17 09:30:00,165.6,167.36,165.0,166.12,65830.0,165.6,167.36,165.0,166.12,65830.0
2019-06-17 10:00:00,166.28,166.62,165.62,165.76,40963.0,166.28,166.62,165.62,165.76,40963.0
2019-06-17 10:30:00,165.85,166.07,165.17,165.75,33920.0,165.85,166.07,165.17,165.75,33920.0
2019-06-17 11:00:00,165.73,166.49,165.52,165.69,49961.0,165.73,166.49,165.52,165.69,49961.0
2019-06-17 11:30:00,165.59,165.64,164.65,164.67,42970.0,165.59,165.64,164.65,164.67,42970.0
2019-06-17 12:00:00,164.6,166.01,164.6,165.78,25145.0,164.6,166.01,164.6,165.78,25145.0
2019-06-17 12:30:00,165.78,166.45,165.62,166.32,17485.0,165.78,166.45,165.62,166.32,17485.0
2019-06-17 13:00:00,166.25,166.5,166.01,166.3,12426.0,166.25,166.5,166.01,166.3,12426.0
2019-06-17 13:30:00,166.3,166.58,165.81,166.12,33504.0,166.3,166.58,165.81,166.12,33504.0
2019-06-17 14:00:00,166.12,166.9,166.09,166.78,24415.0,166.12,166.9,166.09,166.78,24415.0
2019-06-17 14:30:00,166.82,166.9,166.26,166.26,23436.0,166.82,166.9,166.26,166.26,23436.0
2019-06-17 15:00:00,166.38,167.0,166.27,167.0,27992.0,166.38,167.0,166.27,167.0,27992.0
2019-06-17 15:30:00,166.96,167.08,166.35,166.48,85229.0,166.96,167.08,166.35,166.48,85229.0
2019-06-18 09:30:00,167.9,169.79,167.51,168.46,93455.0,167.9,169.79,167.51,168.46,93455.0
2019-06-18 10:00:00,168.6,169.48,168.17,168.39,61454.0,168.6,169.48,168.17,168.39,61454.0
2019-06-18 10:30:00,168.39,169.1,168.19,168.87,38844.0,168.39,169.1,168.19,168.87,38844.0
2019-06-18 11:00:00,168.88,169.09,167.98,168.34,44704.0,168.88,169.09,167.98,168.34,44704.0
2019-06-18 11:30:00,168.33,168.52,167.91,168.04,30773.0,168.33,168.52,167.91,168.04,30773.0
2019-06-18 12:00:00,168.13,168.5,167.93,168.35,46179.0,168.13,168.5,167.93,168.35,46179.0
2019-06-18 12:30:00,168.44,168.71,168.32,168.4,18783.0,168.44,168.71,168.32,168.4,18783.0
2019-06-18 13:00:00,168.36,168.36,167.49,167.5,21418.0,168.36,168.36,167.49,167.5,21418.0
2019-06-18 13:30:00,167.52,167.76,166.84,166.84,47644.0,167.52,167.76,166.84,166.84,47644.0
2019-06-18 14:00:00,166.92,167.57,166.92,167.39,28755.0,166.92,167.57,166.92,167.39,28755.0
2019-06-18 14:30:00,167.41,167.54,167.25,167.36,24790.0,167.41,167.54,167.25,167.36,24790.0
2019-06-18 15:00:00,167.36,167.47,167.11,167.43,34738.0,167.36,167.47,167.11,167.43,34738.0
2019-06-18 15:30:00,167.41,167.5,167.14,167.26,81435.0,167.41,167.5,167.14,167.26,81435.0
2019-06-19 09:30:00,167.63,168.45,165.76,167.9,80072.0,167.63,168.45,165.76,167.9,80072.0
2019-06-19 10:00:00,167.97,167.98,166.81,166.87,40909.0,167.97,167.98,166.81,166.87,40909.0
2019-06-19 10:30:00,166.82,167.61,166.6,167.3,80025.0,166.82,167.61,166.6,167.3,80025.0
2019-06-19 11:00:00,167.34,167.48,166.93,167.48,63751.0,167.34,167.48,166.93,167.48,63751.0
2019-06-19 11:30:00,167.54,167.66,167.22,167.44,42815.0,167.54,167.66,167.22,167.44,42815.0
2019-06-19 12:00:00,167.44,167.6,166.56,166.63,48947.0,167.44,167.6,166.56,166.63,48947.0
2019-06-19 12:30:00,166.56,167.1,166.56,166.98,32705.0,166.56,167.1,166.56,166.98,32705.0
2019-06-19 13:00:00,166.98,167.04,166.41,166.56,22943.0,166.98,167.04,166.41,166.56,22943.0
2019-06-19 13:30:00,166.58,166.93,166.48,166.64,29300.0,166.58,166.93,166.48,166.64,29300.0
2019-06-19 14:00:00,166.69,168.28,166.4,167.58,52074.0,166.69,168.28,166.4,167.58,52074.0
2019-06-19 14:30:00,167.67,168.09,167.04,167.5,38981.0,167.67,168.09,167.04,167.5,38981.0
2019-06-19 15:00:00,167.62,168.98,167.57,168.88,87402.0,167.62,168.98,167.57,168.88,87402.0
2019-06-19 15:30:00,168.91,170.04,168.74,169.79,308748.0,168.91,170.04,168.74,169.79,308748.0
2019-06-20 09:30:00,172.51,173.49,171.23,172.77,151570.0,172.51,173.49,171.23,172.77,151570.0
2019-06-20 10:00:00,172.59,173.65,172.1,172.5,89827.0,172.59,173.65,172.1,172.5,89827.0
2019-06-20 10:30:00,172.55,172.6,171.39,171.59,60506.0,172.55,172.6,171.39,171.59,60506.0
2019-06-20 11:00:00,171.58,171.81,170.02,170.04,85081.0,171.58,171.81,170.02,170.04,85081.0
2019-06-20 11:30:00,170.04,170.94,169.79,170.73,61025.0,170.04,170.94,169.79,170.73,61025.0
2019-06-20 12:00:00,170.77,170.77,168.68,170.01,51925.0,170.77,170.77,168.68,170.01,51925.0
2019-06-20 12:30:00,170.05,170.85,169.77,170.85,32838.0,170.05,170.85,169.77,170.85,32838.0
2019-06-20 13:00:00,170.89,171.46,170.63,171.12,42272.0,170.89,171.46,170.63,171.12,42272.0
2019-06-20 13:30:00,171.15,171.37,171.07,171.28,28065.0,171.15,171.37,171.07,171.28,28065.0
2019-06-20 14:00:00,171.23,171.49,171.05,171.05,50392.0,171.23,171.49,171.05,171.05,50392.0
2019-06-20 14:30:00,171.11,172.13,170.98,171.89,45607.0,171.11,172.13,170.98,171.89,45607.0
2019-06-20 15:00:00,171.93,171.99,171.65,171.73,49035.0,171.93,171.99,171.65,171.73,49035.0
2019-06-20 15:30:00,171.76,171.81,171.11,171.15,123738.0,171.76,171.81,171.11,171.15,123738.0
2019-06-21 09:30:00,171.0,171.2,168.68,169.57,90433.0,171.0,171.2,168.68,169.57,90433.0
2019-06-21 10:00:00,169.69,169.9,168.73,168.81,44600.0,169.69,169.9,168.73,168.81,44600.0
2019-06-21 10:30:00,168.96,170.26,168.95,169.88,43182.0,168.96,170.26,168.95,169.88,43182.0
2019-06-21 11:00:00,169.87,170.47,169.44,169.52,25307.0,169.87,170.47,169.44,169.52,25307.0
2019-06-21 11:30:00,169.44,169.94,169.03,169.14,22171.0,169.44,169.94,169.03,169.14,22171.0
2019-06-21 12:00:00,169.11,169.55,168.36,168.52,31497.0,169.11,169.55,168.36,168.52,31497.0
2019-06-21 12:30:00,168.59,168.77,168.35,168.72,29201.0,168.59,168.77,168.35,168.72,29201.0
2019-06-21 13:00:00,168.74,169.01,168.4,168.42,23280.0,168.74,169.01,168.4,168.42,23280.0
2019-06-21 13:30:00,168.39,168.48,168.12,168.32,31069.0,168.39,168.48,168.12,168.32,31069.0
2019-06-21 14:00:00,168.32,168.46,168.14,168.22,30668.0,168.32,168.46,168.14,168.22,30668.0
2019-06-21 14:30:00,168.23,168.4,167.88,168.11,48900.0,168.23,168.4,167.88,168.11,48900.0
2019-06-21 15:00:00,168.09,168.44,167.85,167.9,52055.0,168.09,168.44,167.85,167.9,52055.0
2019-06-21 15:30:00,167.89,168.9,167.86,168.83,181446.0,167.89,168.9,167.86,168.83,181446.0
2019-06-24 09:30:00,169.38,170.07,166.11,166.42,104451.0,169.38,170.07,166.11,166.42,104451.0
2019-06-24 10:00:00,166.35,167.51,166.26,166.6,98081.0,166.35,167.51,166.26,166.6,98081.0
2019-06-24 10:30:00,166.81,166.98,165.65,165.86,246638.0,166.81,166.98,165.65,165.86,246638.0
2019-06-24 11:00:00,165.86,167.04,165.6,165.88,83691.0,165.86,167.04,165.6,165.88,83691.0
2019-06-24 11:30:00,165.91,166.37,165.75,165.91,81077.0,165.91,166.37,165.75,165.91,81077.0
2019-06-24 12:00:00,165.91,165.97,164.71,165.19,141762.0,165.91,165.97,164.71,165.19,141762.0
2019-06-24 12:30:00,165.25,166.5,165.17,165.75,85792.0,165.25,166.5,165.17,165.75,85792.0
2019-06-24 13:00:00,165.8,165.97,164.13,164.22,180277.0,165.8,165.97,164.13,164.22,180277.0
2019-06-24 13:30:00,164.27,164.52,163.42,163.7,219771.0,164.27,164.52,163.42,163.7,219771.0
2019-06-24 14:00:00,163.71,164.25,163.61,163.62,126990.0,163.71,164.25,163.61,163.62,126990.0
2019-06-24 14:30:00,163.63,163.78,162.15,163.52,195346.0,163.63,163.78,162.15,163.52,195346.0
2019-06-24 15:00:00,163.53,163.63,162.77,163.0,174588.0,163.53,163.63,162.77,163.0,174588.0
2019-06-24 15:30:00,163.02,163.69,162.82,162.97,400277.0,163.02,163.69,162.82,162.97,400277.0
2019-06-25 09:30:00,164.37,164.95,163.66,163.75,245217.0,164.37,164.95,163.66,163.75,245217.0
2019-06-25 10:00:00,163.74,163.76,162.18,162.52,255096.0,163.74,163.76,162.18,162.52,255096.0
2019-06-25 10:30:00,162.53,162.54,160.33,161.3,249522.0,162.53,162.54,160.33,161.3,249522.0
2019-06-25 11:00:00,161.37,161.65,160.76,160.95,133914.0,161.37,161.65,160.76,160.95,133914.0
2019-06-25 11:30:00,160.95,161.16,160.69,160.89,77578.0,160.95,161.16,160.69,160.89,77578.0
2019-06-25 12:00:00,160.9,161.47,160.44,160.59,98462.0,160.9,161.47,160.44,160.59,98462.0
2019-06-25 12:30:00,160.62,160.62,159.02,159.92,143994.0,160.62,160.62,159.02,159.92,143994.0
2019-06-25 13:00:00,159.89,159.89,158.59,158.68,151874.0,159.89,159.89,158.59,158.68,151874.0
2019-06-25 13:30:00,158.68,159.04,157.71,157.71,159734.0,158.68,159.04,157.71,157.71,159734.0
2019-06-25 14:00:00,157.87,158.63,157.51,157.84,92893.0,157.87,158.63,157.51,157.84,92893.0
2019-06-25 14:30:00,157.91,157.95,156.01,156.36,237556.0,157.91,157.95,156.01,156.36,237556.0
2019-06-25 15:00:00,156.37,156.47,155.78,156.09,271012.0,156.37,156.47,155.78,156.09,271012.0
2019-06-25 15:30:00,156.06,157.28,156.0,157.19,478172.0,156.06,157.28,156.0,157.19,478172.0
2019-06-26 09:30:00,159.32,161.0,156.97,158.19,313098.0,159.32,161.0,156.97,158.19,313098.0
2019-06-26 10:00:00,158.19,158.3,156.5,157.2,163092.0,158.19,158.3,156.5,157.2,163092.0
2019-06-26 10:30:00,157.15,158.02,156.65,158.02,126508.0,157.15,158.02,156.65,158.02,126508.0
2019-06-26 11:00:00,157.93,158.07,156.37,156.92,100594.0,157.93,158.07,156.37,156.92,100594.0
2019-06-26 11:30:00,157.02,157.2,156.02,156.11,98220.0,157.02,157.2,156.02,156.11,98220.0
2019-06-26 12:00:00,156.14,156.85,156.02,156.16,75051.0,156.14,156.85,156.02,156.16,75051.0
2019-06-26 12:30:00,156.13,156.55,156.1,156.51,48386.0,156.13,156.55,156.1,156.51,48386.0
2019-06-26 13:00:00,156.56,156.57,156.19,156.24,56085.0,156.56,156.57,156.19,156.24,56085.0
2019-06-26 13:30:00,156.2,156.29,155.83,156.28,46191.0,156.2,156.29,155.83,156.28,46191.0
2019-06-26 14:00:00,156.3,156.86,156.07,156.73,63761.0,156.3,156.86,156.07,156.73,63761.0
2019-06-26 14:30:00,156.69,156.77,156.22,156.63,46842.0,156.69,156.77,156.22,156.63,46842.0
2019-06-26 15:00:00,156.73,156.78,156.25,156.3,80191.0,156.73,156.78,156.25,156.3,80191.0
2019-06-26 15:30:00,156.24,156.69,156.04,156.16,213712.0,156.24,156.69,156.04,156.16,213712.0
2019-06-27 09:30:00,157.24,158.54,156.35,156.8,193418.0,157.24,158.54,156.35,156.8,193418.0
2019-06-27 10:00:00,156.8,157.28,155.0,155.89,460429.0,156.8,157.28,155.0,155.89,460429.0
2019-06-27 10:30:00,155.95,157.26,155.94,156.1,210527.0,155.95,157.26,155.94,156.1,210527.0
2019-06-27 11:00:00,156.14,156.42,155.69,155.98,95456.0,156.14,156.42,155.69,155.98,95456.0
2019-06-27 11:30:00,155.89,156.91,155.86,156.82,51650.0,155.89,156.91,155.86,156.82,51650.0
2019-06-27 12:00:00,156.95,157.02,156.71,156.76,54226.0,156.95,157.02,156.71,156.76,54226.0
2019-06-27 12:30:00,156.78,157.08,156.73,157.04,53041.0,156.78,157.08,156.73,157.04,53041.0
2019-06-27 13:00:00,157.03,157.69,157.03,157.63,43633.0,157.03,157.69,157.03,157.63,43633.0
2019-06-27 13:30:00,157.7,159.07,157.55,159.0,64098.0,157.7,159.07,157.55,159.0,64098.0
2019-06-27 14:00:00,159.05,160.5,158.96,160.08,113692.0,159.05,160.5,158.96,160.08,113692.0
2019-06-27 14:30:00,160.02,160.5,159.77,160.24,57430.0,160.02,160.5,159.77,160.24,57430.0
2019-06-27 15:00:00,160.25,160.99,160.24,160.97,113276.0,160.25,160.99,160.24,160.97,113276.0
2019-06-27 15:30:00,160.92,160.94,160.28,160.46,216784.0,160.92,160.94,160.28,160.46,216784.0
2019-06-28 09:30:00,161.0,162.12,158.63,158.88,89927.0,161.0,162.12,158.63,158.88,89927.0
2019-06-28 10:00:00,158.78,159.02,157.98,158.78,72025.0,158.78,159.02,157.98,158.78,72025.0
2019-06-28 10:30:00,158.81,159.03,158.48,158.86,55563.0,158.81,159.03,158.48,158.86,55563.0
2019-06-28 11:00:00,158.87,159.04,158.12,158.67,94202.0,158.87,159.04,158.12,158.67,94202.0
2019-06-28 11:30:00,158.66,159.0,158.08,158.92,45589.0,158.66,159.0,158.08,158.92,45589.0
2019-06-28 12:00:00,158.87,160.3,158.87,160.15,45282.0,158.87,160.3,158.87,160.15,45282.0
2019-06-28 12:30:00,160.13,160.48,159.5,160.22,52349.0,160.13,160.48,159.5,160.22,52349.0
2019-06-28 13:00:00,160.16,160.2,159.8,159.83,25803.0,160.16,160.2,159.8,159.83,25803.0
2019-06-28 13:30:00,159.93,160.67,159.84,160.46,55412.0,159.93,160.67,159.84,160.46,55412.0
2019-06-28 14:00:00,160.42,161.55,160.37,161.44,65435.0,160.42,161.55,160.37,161.44,65435.0
2019-06-28 14:30:00,161.46,161.5,160.95,161.07,47911.0,161.46,161.5,160.95,161.07,47911.0
2019-06-28 15:00:00,161.09,161.16,160.74,160.86,53088.0,161.09,161.16,160.74,160.86,53088.0
2019-06-28 15:30:00,160.86,162.31,160.66,162.06,248378.0,160.86,162.31,160.66,162.06,248378.0
2019-07-01 09:30:00,165.56,165.62,161.52,161.87,139485.0,165.56,165.62,161.52,161.87,139485.0
2019-07-01 10:00:00,162.07,162.24,160.83,160.84,56142.0,162.07,162.24,160.83,160.84,56142.0
2019-07-01 10:30:00,160.84,162.5,160.83,162.5,48479.0,160.84,162.5,160.83,162.5,48479.0
2019-07-01 11:00:00,162.53,163.47,162.25,163.36,50524.0,162.53,163.47,162.25,163.36,50524.0
2019-07-01 11:30:00,163.33,164.33,163.25,163.53,36889.0,163.33,164.33,163.25,163.53,36889.0
2019-07-01 12:00:00,163.57,164.12,163.5,163.96,39755.0,163.57,164.12,163.5,163.96,39755.0
2019-07-01 12:30:00,164.03,164.63,163.35,163.48,53816.0,164.03,164.63,163.35,163.48,53816.0
2019-07-01 13:00:00,163.42,164.04,163.37,163.94,32995.0,163.42,164.04,163.37,163.94,32995.0
2019-07-01 13:30:00,163.92,164.35,163.79,164.28,36028.0,163.92,164.35,163.79,164.28,36028.0
2019-07-01 14:00:00,164.32,164.36,163.65,163.75,25862.0,164.32,164.36,163.65,163.75,25862.0
2019-07-01 14:30:00,163.71,163.97,163.63,163.71,27200.0,163.71,163.97,163.63,163.71,27200.0
2019-07-01 15:00:00,163.67,164.55,163.66,164.37,42950.0,163.67,164.55,163.66,164.37,42950.0
2019-07-01 15:30:00,164.34,164.43,163.41,163.45,103920.0,164.34,164.43,163.41,163.45,103920.0
2019-07-02 09:30:00,163.47,164.86,162.59,163.22,96046.0,163.47,164.86,162.59,163.22,96046.0
2019-07-02 10:00:00,163.15,164.49,163.0,164.09,60015.0,163.15,164.49,163.0,164.09,60015.0
2019-07-02 10:30:00,164.14,164.92,164.07,164.75,53323.0,164.14,164.92,164.07,164.75,53323.0
2019-07-02 11:00:00,164.77,164.94,164.5,164.7,37336.0,164.77,164.94,164.5,164.7,37336.0
2019-07-02 11:30:00,164.73,164.83,163.67,163.83,42473.0,164.73,164.83,163.67,163.83,42473.0
2019-07-02 12:00:00,163.86,165.35,163.86,165.31,50923.0,163.86,165.35,163.86,165.31,50923.0
2019-07-02 12:30:00,165.29,165.35,164.82,165.21,41554.0,165.29,165.35,164.82,165.21,41554.0
2019-07-02 13:00:00,165.14,165.33,164.96,165.25,22976.0,165.14,165.33,164.96,165.25,22976.0
2019-07-02 13:30:00,165.28,166.24,165.24,166.07,53854.0,165.28,166.24,165.24,166.07,53854.0
2019-07-02 14:00:00,166.05,166.52,165.96,166.02,77957.0,166.05,166.52,165.96,166.02,77957.0
2019-07-02 14:30:00,166.02,166.06,165.13,165.23,120150.0,166.02,166.06,165.13,165.23,120150.0
2019-07-02 15:00:00,165.25,165.88,165.12,165.65,55398.0,165.25,165.88,165.12,165.65,55398.0
2019-07-02 15:30:00,165.64,166.73,165.58,166.59,239534.0,165.64,166.73,165.58,166.59,239534.0
2019-07-03 09:30:00,167.16,168.22,166.55,167.99,125240.0,167.16,168.22,166.55,167.99,125240.0
2019-07-03 10:00:00,167.94,168.14,167.04,167.31,69790.0,167.94,168.14,167.04,167.31,69790.0
2019-07-03 10:30:00,167.39,168.67,167.39,168.51,54891.0,167.39,168.67,167.39,168.51,54891.0
2019-07-03 11:00:00,168.52,168.73,167.46,167.7,50522.0,168.52,168.73,167.46,167.7,50522.0
2019-07-03 11:30:00,167.75,168.47,167.73,168.38,43443.0,167.75,168.47,167.73,168.38,43443.0
2019-07-03 12:00:00,168.41,168.7,168.01,168.22,52932.0,168.41,168.7,168.01,168.22,52932.0
2019-07-03 12:30:00,168.22,168.68,167.72,168.63,99861.0,168.22,168.68,167.72,168.63,99861.0
2019-07-05 09:30:00,167.23,167.96,165.7,165.7,82113.0,167.23,167.96,165.7,165.7,82113.0
2019-07-05 10:00:00,165.75,167.57,165.74,167.17,67662.0,165.75,167.57,165.74,167.17,67662.0
2019-07-05 10:30:00,167.14,167.42,166.82,167.22,14907.0,167.14,167.42,166.82,167.22,14907.0
2019-07-05 11:00:00,167.21,167.9,167.11,167.73,21791.0,167.21,167.9,167.11,167.73,21791.0
2019-07-05 11:30:00,167.66,168.22,167.59,168.04,19991.0,167.66,168.22,167.59,168.04,19991.0
2019-07-05 12:00:00,168.0,168.5,167.93,168.21,23758.0,168.0,168.5,167.93,168.21,23758.0
2019-07-05 12:30:00,168.18,169.09,168.17,168.97,19690.0,168.18,169.09,168.17,168.97,19690.0
2019-07-05 13:00:00,169.02,169.55,168.48,169.55,14640.0,169.02,169.55,168.48,169.55,14640.0
2019-07-05 13:30:00,169.53,169.69,169.31,169.33,22247.0,169.53,169.69,169.31,169.33,22247.0
2019-07-05 14:00:00,169.44,169.86,169.14,169.82,28147.0,169.44,169.86,169.14,169.82,28147.0
2019-07-05 14:30:00,169.88,170.69,169.85,170.5,48969.0,169.88,170.69,169.85,170.5,48969.0
2019-07-05 15:00:00,170.5,170.53,169.92,170.22,33104.0,170.5,170.53,169.92,170.22,33104.0
2019-07-05 15:30:00,170.29,170.41,169.83,170.08,79448.0,170.29,170.41,169.83,170.08,79448.0
2019-07-08 09:30:00,169.4,169.5,168.01,168.57,62732.0,169.4,169.5,168.01,168.57,62732.0
2019-07-08 10:00:00,168.52,168.92,167.84,168.55,41678.0,168.52,168.92,167.84,168.55,41678.0
2019-07-08 10:30:00,168.55,168.83,168.1,168.74,31850.0,168.55,168.83,168.1,168.74,31850.0
2019-07-08 11:00:00,168.7,169.25,168.69,168.79,23082.0,168.7,169.25,168.69,168.79,23082.0
2019-07-08 11:30:00,168.7,168.91,168.46,168.56,23410.0,168.7,168.91,168.46,168.56,23410.0
2019-07-08 12:00:00,168.51,168.51,167.08,167.08,47469.0,168.51,168.51,167.08,167.08,47469.0
2019-07-08 12:30:00,167.12,167.46,166.91,167.27,20884.0,167.12,167.46,166.91,167.27,20884.0
2019-07-08 13:00:00,167.31,167.52,167.03,167.33,20558.0,167.31,167.52,167.03,167.33,20558.0
2019-07-08 13:30:00,167.42,167.71,167.37,167.53,32111.0,167.42,167.71,167.37,167.53,32111.0
2019-07-08 14:00:00,167.55,167.55,167.16,167.48,16080.0,167.55,167.55,167.16,167.48,16080.0
2019-07-08 14:30:00,167.52,168.14,167.5,167.84,19123.0,167.52,168.14,167.5,167.84,19123.0
2019-07-08 15:00:00,167.88,168.07,167.59,167.83,28690.0,167.88,168.07,167.59,167.83,28690.0
2019-07-08 15:30:00,167.86,167.93,167.57,167.84,80545.0,167.86,167.93,167.57,167.84,80545.0
2019-07-09 09:30:00,167.38,169.36,166.78,168.6,65174.0,167.38,169.36,166.78,168.6,65174.0
2019-07-09 10:00:00,168.59,169.47,167.91,169.36,33513.0,168.59,169.47,167.91,169.36,33513.0
2019-07-09 10:30:00,169.44,169.8,169.29,169.63,46587.0,169.44,169.8,169.29,169.63,46587.0
2019-07-09 11:00:00,169.68,170.86,169.68,170.71,45304.0,169.68,170.86,169.68,170.71,45304.0
2019-07-09 11:30:00,170.72,171.26,170.55,171.19,47703.0,170.72,171.26,170.55,171.19,47703.0
2019-07-09 12:00:00,171.17,171.84,170.99,171.14,53305.0,171.17,171.84,170.99,171.14,53305.0
2019-07-09 12:30:00,171.14,171.5,171.11,171.19,50715.0,171.14,171.5,171.11,171.19,50715.0
2019-07-09 13:00:00,171.22,171.6,171.12,171.53,34127.0,171.22,171.6,171.12,171.53,34127.0
2019-07-09 13:30:00,171.48,171.66,171.27,171.49,23819.0,171.48,171.66,171.27,171.49,23819.0
2019-07-09 14:00:00,171.46,171.79,171.36,171.71,27945.0,171.46,171.79,171.36,171.71,27945.0
2019-07-09 14:30:00,171.74,171.76,171.5,171.59,21379.0,171.74,171.76,171.5,171.59,21379.0
2019-07-09 15:00:00,171.56,171.79,171.32,171.53,42952.0,171.56,171.79,171.32,171.53,42952.0
2019-07-09 15:30:00,171.51,172.16,171.48,171.91,141117.0,171.51,172.16,171.48,171.91,141117.0
2019-07-10 09:30:00,172.51,176.62,172.51,173.81,224574.0,172.51,176.62,172.51,173.81,224574.0
2019-07-10 10:00:00,173.88,174.5,172.61,172.66,124145.0,173.88,174.5,172.61,172.66,124145.0
2019-07-10 10:30:00,172.59,173.17,171.96,172.03,56801.0,172.59,173.17,171.96,172.03,56801.0
2019-07-10 11:00:00,172.04,172.81,172.04,172.58,40339.0,172.04,172.81,172.04,172.58,40339.0
2019-07-10 11:30:00,172.65,173.36,172.38,173.25,30809.0,172.65,173.36,172.38,173.25,30809.0
2019-07-10 12:00:00,173.23,173.44,172.85,172.88,30701.0,173.23,173.44,172.85,172.88,30701.0
2019-07-10 12:30:00,172.9,173.31,172.83,173.1,31817.0,172.9,173.31,172.83,173.1,31817.0
2019-07-10 13:00:00,173.13,173.38,172.96,173.08,21982.0,173.13,173.38,172.96,173.08,21982.0
2019-07-10 13:30:00,173.11,173.71,173.1,173.45,26730.0,173.11,173.71,173.1,173.45,26730.0
2019-07-10 14:00:00,173.53,173.65,172.81,173.37,21661.0,173.53,173.65,172.81,173.37,21661.0
2019-07-10 14:30:00,173.33,173.61,173.07,173.51,29082.0,173.33,173.61,173.07,173.51,29082.0
2019-07-10 15:00:00,173.51,174.23,173.45,173.97,55593.0,173.51,174.23,173.45,173.97,55593.0
2019-07-10 15:30:00,173.94,174.05,173.5,173.82,71725.0,173.94,174.05,173.5,173.82,71725.0
2019-07-11 09:30:00,175.28,175.28,173.3,174.16,72451.0,175.28,175.28,173.3,174.16,72451.0
2019-07-11 10:00:00,174.23,174.8,173.49,174.72,72612.0,174.23,174.8,173.49,174.72,72612.0
2019-07-11 10:30:00,174.64,174.64,173.53,174.13,25511.0,174.64,174.64,173.53,174.13,25511.0
2019-07-11 11:00:00,174.13,174.97,174.1,174.97,30609.0,174.13,174.97,174.1,174.97,30609.0
2019-07-11 11:30:00,174.92,175.32,174.7,175.07,27328.0,174.92,175.32,174.7,175.07,27328.0
2019-07-11 12:00:00,175.05,175.46,174.51,174.82,25046.0,175.05,175.46,174.51,174.82,25046.0
2019-07-11 12:30:00,174.87,175.7,174.85,175.62,43003.0,174.87,175.7,174.85,175.62,43003.0
2019-07-11 13:00:00,175.59,175.79,175.1,175.1,30808.0,175.59,175.79,175.1,175.1,30808.0
2019-07-11 13:30:00,175.12,175.23,174.62,175.11,78010.0,175.12,175.23,174.62,175.11,78010.0
2019-07-11 14:00:00,175.14,175.27,174.12,174.31,52195.0,175.14,175.27,174.12,174.31,52195.0
2019-07-11 14:30:00,174.32,174.99,174.31,174.44,35083.0,174.32,174.99,174.31,174.44,35083.0
2019-07-11 15:00:00,174.48,174.92,174.41,174.76,34695.0,174.48,174.92,174.41,174.76,34695.0
2019-07-11 15:30:00,174.81,175.69,174.81,175.65,93226.0,174.81,175.69,174.81,175.65,93226.0
2019-07-12 09:30:00,176.0,176.64,174.52,174.59,81214.0,176.0,176.64,174.52,174.59,81214.0
2019-07-12 10:00:00,174.52,174.72,173.52,173.7,65357.0,174.52,174.72,173.52,173.7,65357.0
2019-07-12 10:30:00,173.7,174.27,173.01,173.77,57613.0,173.7,174.27,173.01,173.77,57613.0
2019-07-12 11:00:00,173.74,174.57,173.69,174.57,59159.0,173.74,174.57,173.69,174.57,59159.0
2019-07-12 11:30:00,174.59,174.9,174.12,174.9,23887.0,174.59,174.9,174.12,174.9,23887.0
2019-07-12 12:00:00,174.86,174.92,174.26,174.3,18634.0,174.86,174.92,174.26,174.3,18634.0
2019-07-12 12:30:00,174.36,174.55,174.0,174.35,24217.0,174.36,174.55,174.0,174.35,24217.0
2019-07-12 13:00:00,174.4,174.77,174.13,174.2,22855.0,174.4,174.77,174.13,174.2,22855.0
2019-07-12 13:30:00,174.17,174.93,174.17,174.71,20900.0,174.17,174.93,174.17,174.71,20900.0
2019-07-12 14:00:00,174.73,175.15,174.67,175.14,25923.0,174.73,175.15,174.67,175.14,25923.0
2019-07-12 14:30:00,175.12,175.4,174.76,174.76,28916.0,175.12,175.4,174.76,174.76,28916.0
2019-07-12 15:00:00,174.79,175.06,174.62,174.97,43237.0,174.79,175.06,174.62,174.97,43237.0
2019-07-12 15:30:00,174.98,175.55,174.89,175.07,118711.0,174.98,175.55,174.89,175.07,118711.0
2019-07-15 09:30:00,175.58,176.07,174.21,175.26,46329.0,175.58,176.07,174.21,175.26,46329.0
2019-07-15 10:00:00,175.52,175.9,175.25,175.67,22486.0,175.52,175.9,175.25,175.67,22486.0
2019-07-15 10:30:00,175.65,175.76,174.69,175.38,25702.0,175.65,175.76,174.69,175.38,25702.0
2019-07-15 11:00:00,175.37,175.72,174.67,174.68,31172.0,175.37,175.72,174.67,174.68,31172.0
2019-07-15 11:30:00,174.6,174.75,174.38,174.49,22289.0,174.6,174.75,174.38,174.49,22289.0
2019-07-15 12:00:00,174.46,174.63,173.69,173.81,56853.0,174.46,174.63,173.69,173.81,56853.0
2019-07-15 12:30:00,173.84,174.29,173.79,174.08,30982.0,173.84,174.29,173.79,174.08,30982.0
2019-07-15 13:00:00,174.19,174.2,173.86,174.04,13145.0,174.19,174.2,173.86,174.04,13145.0
2019-07-15 13:30:00,174.08,174.23,173.87,173.95,24157.0,174.08,174.23,173.87,173.95,24157.0
2019-07-15 14:00:00,173.97,174.2,173.9,173.95,24452.0,173.97,174.2,173.9,173.95,24452.0
2019-07-15 14:30:00,173.97,174.32,173.92,174.26,27105.0,173.97,174.32,173.92,174.26,27105.0
2019-07-15 15:00:00,174.29,174.47,173.97,174.15,41168.0,174.29,174.47,173.97,174.15,41168.0
2019-07-15 15:30:00,174.19,174.39,174.03,174.38,73499.0,174.19,174.39,174.03,174.38,73499.0
2019-07-16 09:30:00,174.48,176.9,173.85,174.68,150620.0,174.48,176.9,173.85,174.68,150620.0
2019-07-16 10:00:00,174.67,174.8,172.79,173.24,62667.0,174.67,174.8,172.79,173.24,62667.0
2019-07-16 10:30:00,173.21,173.4,172.33,172.49,45233.0,173.21,173.4,172.33,172.49,45233.0
2019-07-16 11:00:00,172.57,172.85,172.16,172.56,38327.0,172.57,172.85,172.16,172.56,38327.0
2019-07-16 11:30:00,172.56,172.84,171.4,171.42,135134.0,172.56,172.84,171.4,171.42,135134.0
2019-07-16 12:00:00,171.5,171.5,170.58,171.27,79637.0,171.5,171.5,170.58,171.27,79637.0
2019-07-16 12:30:00,171.22,171.94,171.04,171.84,37697.0,171.22,171.94,171.04,171.84,37697.0
2019-07-16 13:00:00,171.86,172.45,171.71,172.08,45907.0,171.86,172.45,171.71,172.08,45907.0
2019-07-16 13:30:00,172.05,172.28,171.4,171.44,31607.0,172.05,172.28,171.4,171.44,31607.0
2019-07-16 14:00:00,171.53,171.75,171.13,171.19,22393.0,171.53,171.75,171.13,171.19,22393.0
2019-07-16 14:30:00,171.21,171.45,171.01,171.21,33315.0,171.21,171.45,171.01,171.21,33315.0
2019-07-16 15:00:00,171.22,171.24,170.61,170.61,44630.0,171.22,171.24,170.61,170.61,44630.0
2019-07-16 15:30:00,170.64,171.07,170.59,171.04,115520.0,170.64,171.07,170.59,171.04,115520.0
2019-07-17 09:30:00,170.9,172.74,170.06,172.54,112452.0,170.9,172.74,170.06,172.54,112452.0
2019-07-17 10:00:00,172.47,173.08,172.21,172.38,70923.0,172.47,173.08,172.21,172.38,70923.0
2019-07-17 10:30:00,172.3,172.47,170.96,171.51,66076.0,172.3,172.47,170.96,171.51,66076.0
2019-07-17 11:00:00,171.55,172.52,171.42,171.95,19418.0,171.55,172.52,171.42,171.95,19418.0
2019-07-17 11:30:00,171.9,172.3,171.8,172.12,27856.0,171.9,172.3,171.8,172.12,27856.0
2019-07-17 12:00:00,172.15,172.37,171.57,171.57,26446.0,172.15,172.37,171.57,171.57,26446.0
2019-07-17 12:30:00,171.59,172.09,171.58,171.93,20638.0,171.59,172.09,171.58,171.93,20638.0
2019-07-17 13:00:00,172.0,172.31,171.36,172.03,30903.0,172.0,172.31,171.36,172.03,30903.0
2019-07-17 13:30:00,172.1,172.67,171.99,172.29,32192.0,172.1,172.67,171.99,172.29,32192.0
2019-07-17 14:00:00,172.23,172.82,172.07,172.77,25506.0,172.23,172.82,172.07,172.77,25506.0
2019-07-17 14:30:00,172.7,172.82,172.37,172.39,26691.0,172.7,172.82,172.37,172.39,26691.0
2019-07-17 15:00:00,172.3,172.44,172.07,172.14,22841.0,172.3,172.44,172.07,172.14,22841.0
2019-07-17 15:30:00,172.1,173.02,172.1,172.75,78368.0,172.1,173.02,172.1,172.75,78368.0
2019-07-18 09:30:00,172.61,174.24,172.34,172.94,89057.0,172.61,174.24,172.34,172.94,89057.0
2019-07-18 10:00:00,172.89,173.55,172.72,173.23,22132.0,172.89,173.55,172.72,173.23,22132.0
2019-07-18 10:30:00,173.16,173.54,172.55,173.33,25542.0,173.16,173.54,172.55,173.33,25542.0
2019-07-18 11:00:00,173.28,173.3,172.76,172.98,16990.0,173.28,173.3,172.76,172.98,16990.0
2019-07-18 11:30:00,172.99,172.99,171.25,171.4,40530.0,172.99,172.99,171.25,171.4,40530.0
2019-07-18 12:00:00,171.39,172.46,171.34,172.2,10980.0,171.39,172.46,171.34,172.2,10980.0
2019-07-18 12:30:00,172.2,172.37,171.95,172.11,9487.0,172.2,172.37,171.95,172.11,9487.0
2019-07-18 13:00:00,172.19,172.37,171.98,172.08,10749.0,172.19,172.37,171.98,172.08,10749.0
2019-07-18 13:30:00,172.05,172.18,171.65,172.09,20625.0,172.05,172.18,171.65,172.09,20625.0
2019-07-18 14:00:00,172.08,173.0,172.0,172.77,22800.0,172.08,173.0,172.0,172.77,22800.0
2019-07-18 14:30:00,172.79,173.73,172.71,173.23,23146.0,172.79,173.73,172.71,173.23,23146.0
2019-07-18 15:00:00,173.25,173.32,172.94,173.16,21924.0,173.25,173.32,172.94,173.16,21924.0
2019-07-18 15:30:00,173.17,173.26,172.85,173.16,95046.0,173.17,173.26,172.85,173.16,95046.0
2019-07-19 09:30:00,174.13,174.26,172.49,173.05,59429.0,174.13,174.26,172.49,173.05,59429.0
2019-07-19 10:00:00,173.1,173.39,172.59,173.05,25333.0,173.1,173.39,172.59,173.05,25333.0
2019-07-19 10:30:00,173.04,173.14,172.36,172.64,26753.0,173.04,173.14,172.36,172.64,26753.0
2019-07-19 11:00:00,172.58,173.07,172.4,172.76,26225.0,172.58,173.07,172.4,172.76,26225.0
2019-07-19 11:30:00,172.81,172.81,171.76,171.96,24244.0,172.81,172.81,171.76,171.96,24244.0
2019-07-19 12:00:00,172.0,172.41,171.93,172.41,17633.0,172.0,172.41,171.93,172.41,17633.0
2019-07-19 12:30:00,172.42,172.47,172.27,172.31,18301.0,172.42,172.47,172.27,172.31,18301.0
2019-07-19 13:00:00,172.27,172.27,171.83,171.89,18407.0,172.27,172.27,171.83,171.89,18407.0
2019-07-19 13:30:00,171.88,171.89,171.19,171.34,19790.0,171.88,171.89,171.19,171.34,19790.0
2019-07-19 14:00:00,171.45,171.95,170.74,170.74,19027.0,171.45,171.95,170.74,170.74,19027.0
2019-07-19 14:30:00,170.79,171.03,170.58,171.0,33535.0,170.79,171.03,170.58,171.0,33535.0
2019-07-19 15:00:00,170.95,170.99,170.16,170.42,70209.0,170.95,170.99,170.16,170.42,70209.0
2019-07-19 15:30:00,170.42,170.67,169.36,169.5,130087.0,170.42,170.67,169.36,169.5,130087.0
2019-07-22 09:30:00,170.23,170.92,169.34,170.18,82151.0,170.23,170.92,169.34,170.18,82151.0
2019-07-22 10:00:00,170.23,170.59,168.93,169.4,65796.0,170.23,170.59,168.93,169.4,65796.0
2019-07-22 10:30:00,169.48,170.08,169.1,169.31,48753.0,169.48,170.08,169.1,169.31,48753.0
2019-07-22 11:00:00,169.28,169.5,168.71,169.01,51691.0,169.28,169.5,168.71,169.01,51691.0
2019-07-22 11:30:00,168.99,169.25,168.91,168.94,74927.0,168.99,169.25,168.91,168.94,74927.0
2019-07-22 12:00:00,168.96,169.67,168.68,169.28,86270.0,168.96,169.67,168.68,169.28,86270.0
2019-07-22 12:30:00,169.28,169.85,169.24,169.57,32164.0,169.28,169.85,169.24,169.57,32164.0
2019-07-22 13:00:00,169.58,169.81,169.39,169.61,36619.0,169.58,169.81,169.39,169.61,36619.0
2019-07-22 13:30:00,169.57,169.6,169.36,169.48,25265.0,169.57,169.6,169.36,169.48,25265.0
2019-07-22 14:00:00,169.48,169.58,169.23,169.31,20241.0,169.48,169.58,169.23,169.31,20241.0
2019-07-22 14:30:00,169.28,169.29,168.74,168.9,18493.0,169.28,169.29,168.74,168.9,18493.0
2019-07-22 15:00:00,168.91,169.0,168.52,168.77,57808.0,168.91,169.0,168.52,168.77,57808.0
2019-07-22 15:30:00,168.74,168.96,168.42,168.78,84897.0,168.74,168.96,168.42,168.78,84897.0
2019-07-23 09:30:00,168.91,169.16,165.56,166.79,116924.0,168.91,169.16,165.56,166.79,116924.0
2019-07-23 10:00:00,166.81,167.44,165.86,166.02,71468.0,166.81,167.44,165.86,166.02,71468.0
2019-07-23 10:30:00,165.93,167.24,165.69,166.92,72424.0,165.93,167.24,165.69,166.92,72424.0
2019-07-23 11:00:00,166.87,167.09,166.35,166.57,85201.0,166.87,167.09,166.35,166.57,85201.0
2019-07-23 11:30:00,166.53,166.58,165.03,165.29,77821.0,166.53,166.58,165.03,165.29,77821.0
2019-07-23 12:00:00,165.3,165.3,163.51,164.18,143597.0,165.3,165.3,163.51,164.18,143597.0
2019-07-23 12:30:00,164.12,164.96,164.04,164.79,83291.0,164.12,164.96,164.04,164.79,83291.0
2019-07-23 13:00:00,164.78,164.82,163.34,163.56,72912.0,164.78,164.82,163.34,163.56,72912.0
2019-07-23 13:30:00,163.61,164.7,163.32,163.81,143639.0,163.61,164.7,163.32,163.81,143639.0
2019-07-23 14:00:00,163.92,164.75,163.59,164.53,77912.0,163.92,164.75,163.59,164.53,77912.0
2019-07-23 14:30:00,164.48,165.73,164.48,165.57,42342.0,164.48,165.73,164.48,165.57,42342.0
2019-07-23 15:00:00,165.65,165.69,164.67,164.78,82592.0,165.65,165.69,164.67,164.78,82592.0
2019-07-23 15:30:00,164.79,165.71,164.7,165.71,159902.0,164.79,165.71,164.7,165.71,159902.0
2019-07-24 09:30:00,165.95,166.73,165.03,165.28,104797.0,165.95,166.73,165.03,165.28,104797.0
2019-07-24 10:00:00,165.21,166.04,164.85,164.97,80348.0,165.21,166.04,164.85,164.97,80348.0
2019-07-24 10:30:00,164.9,165.6,164.78,164.78,125304.0,164.9,165.6,164.78,164.78,125304.0
2019-07-24 11:00:00,164.8,165.66,164.6,165.16,741854.0,164.8,165.66,164.6,165.16,741854.0
2019-07-24 11:30:00,165.1,165.92,165.03,165.64,88133.0,165.1,165.92,165.03,165.64,88133.0
2019-07-24 12:00:00,165.58,165.64,164.99,165.3,59935.0,165.58,165.64,164.99,165.3,59935.0
2019-07-24 12:30:00,165.32,165.73,165.23,165.35,92330.0,165.32,165.73,165.23,165.35,92330.0
2019-07-24 13:00:00,165.43,165.89,165.35,165.5,58575.0,165.43,165.89,165.35,165.5,58575.0
2019-07-24 13:30:00,165.48,165.79,165.15,165.44,244747.0,165.48,165.79,165.15,165.44,244747.0
2019-07-24 14:00:00,165.43,166.29,165.39,166.06,125504.0,165.43,166.29,165.39,166.06,125504.0
2019-07-24 14:30:00,166.05,166.61,166.0,166.29,64441.0,166.05,166.61,166.0,166.29,64441.0
2019-07-24 15:00:00,166.28,167.0,166.24,166.9,53732.0,166.28,167.0,166.24,166.9,53732.0
2019-07-24 15:30:00,166.96,167.08,165.98,166.11,157627.0,166.96,167.08,165.98,166.11,157627.0
2019-07-25 09:30:00,166.03,166.03,163.69,165.55,82305.0,166.03,166.03,163.69,165.55,82305.0
2019-07-25 10:00:00,165.89,166.25,165.1,165.69,100972.0,165.89,166.25,165.1,165.69,100972.0
2019-07-25 10:30:00,165.73,167.28,165.7,167.04,66255.0,165.73,167.28,165.7,167.04,66255.0
2019-07-25 11:00:00,167.02,167.98,167.0,167.98,52899.0,167.02,167.98,167.0,167.98,52899.0
2019-07-25 11:30:00,167.97,168.33,167.8,168.3,48185.0,167.97,168.33,167.8,168.3,48185.0
2019-07-25 12:00:00,168.27,169.25,168.0,169.05,51787.0,168.27,169.25,168.0,169.05,51787.0
2019-07-25 12:30:00,169.04,169.04,167.64,167.82,47223.0,169.04,169.04,167.64,167.82,47223.0
2019-07-25 13:00:00,167.81,167.82,166.94,167.77,41070.0,167.81,167.82,166.94,167.77,41070.0
2019-07-25 13:30:00,167.79,168.5,167.79,168.43,38280.0,167.79,168.5,167.79,168.43,38280.0
2019-07-25 14:00:00,168.44,169.51,168.44,169.36,56079.0,168.44,169.51,168.44,169.36,56079.0
2019-07-25 14:30:00,169.31,169.38,168.3,168.44,42897.0,169.31,169.38,168.3,168.44,42897.0
2019-07-25 15:00:00,168.4,168.76,168.02,168.65,38349.0,168.4,168.76,168.02,168.65,38349.0
2019-07-25 15:30:00,168.68,168.75,167.62,167.72,130736.0,168.68,168.75,167.62,167.72,130736.0
2019-07-26 09:30:00,168.46,170.32,167.83,168.22,122301.0,168.46,170.32,167.83,168.22,122301.0
2019-07-26 10:00:00,168.07,169.25,167.9,169.23,35819.0,168.07,169.25,167.9,169.23,35819.0
2019-07-26 10:30:00,169.22,170.68,168.97,170.44,59870.0,169.22,170.68,168.97,170.44,59870.0
2019-07-26 11:00:00,170.47,170.54,170.04,170.2,29195.0,170.47,170.54,170.04,170.2,29195.0
2019-07-26 11:30:00,170.18,170.62,170.16,170.45,26186.0,170.18,170.62,170.16,170.45,26186.0
2019-07-26 12:00:00,170.42,170.45,169.96,170.12,25714.0,170.42,170.45,169.96,170.12,25714.0
2019-07-26 12:30:00,170.14,170.19,169.78,170.02,16341.0,170.14,170.19,169.78,170.02,16341.0
2019-07-26 13:00:00,169.97,170.55,169.83,170.32,16048.0,169.97,170.55,169.83,170.32,16048.0
2019-07-26 13:30:00,170.31,170.69,170.27,170.61,24803.0,170.31,170.69,170.27,170.61,24803.0
2019-07-26 14:00:00,170.67,170.84,170.51,170.81,21197.0,170.67,170.84,170.51,170.81,21197.0
2019-07-26 14:30:00,170.8,170.82,170.48,170.69,25915.0,170.8,170.82,170.48,170.69,25915.0
2019-07-26 15:00:00,170.65,171.29,170.42,171.0,71117.0,170.65,171.29,170.42,171.0,71117.0
2019-07-26 15:30:00,170.97,170.97,170.39,170.55,96558.0,170.97,170.97,170.39,170.55,96558.0
2019-07-29 09:30:00,169.89,170.0,161.61,162.42,252603.0,169.89,170.0,161.61,162.42,252603.0
2019-07-29 10:00:00,162.5,162.66,159.26,161.4,247148.0,162.5,162.66,159.26,161.4,247148.0
2019-07-29 10:30:00,161.38,161.5,159.83,159.93,134260.0,161.38,161.5,159.83,159.93,134260.0
2019-07-29 11:00:00,160.0,161.35,159.91,160.28,198226.0,160.0,161.35,159.91,160.28,198226.0
2019-07-29 11:30:00,160.21,160.77,160.0,160.43,108111.0,160.21,160.77,160.0,160.43,108111.0
2019-07-29 12:00:00,160.49,160.58,159.77,159.94,72762.0,160.49,160.58,159.77,159.94,72762.0
2019-07-29 12:30:00,160.03,160.98,160.0,160.86,150760.0,160.03,160.98,160.0,160.86,150760.0
2019-07-29 13:00:00,160.87,160.95,159.94,160.08,114758.0,160.87,160.95,159.94,160.08,114758.0
2019-07-29 13:30:00,160.05,160.28,159.78,160.1,80065.0,160.05,160.28,159.78,160.1,80065.0
2019-07-29 14:00:00,160.1,160.4,159.88,160.27,88444.0,160.1,160.4,159.88,160.27,88444.0
2019-07-29 14:30:00,160.25,160.84,159.96,160.72,126953.0,160.25,160.84,159.96,160.72,126953.0
2019-07-29 15:00:00,160.79,162.22,160.73,162.08,227888.0,160.79,162.22,160.73,162.08,227888.0
2019-07-29 15:30:00,162.06,162.09,161.71,161.75,139180.0,162.06,162.09,161.71,161.75,139180.0
2019-07-30 09:30:00,161.17,163.12,159.65,162.13,187287.0,161.17,163.12,159.65,162.13,187287.0
2019-07-30 10:00:00,162.0,162.49,161.59,162.08,118676.0,162.0,162.49,161.59,162.08,118676.0
2019-07-30 10:30:00,162.11,162.57,161.3,162.52,500871.0,162.11,162.57,161.3,162.52,500871.0
2019-07-30 11:00:00,162.52,163.07,162.38,162.54,68732.0,162.52,163.07,162.38,162.54,68732.0
2019-07-30 11:30:00,162.63,163.62,162.59,163.12,114125.0,162.63,163.62,162.59,163.12,114125.0
2019-07-30 12:00:00,163.14,163.38,162.78,163.08,40768.0,163.14,163.38,162.78,163.08,40768.0
2019-07-30 12:30:00,163.19,163.28,162.43,162.69,28600.0,163.19,163.28,162.43,162.69,28600.0
2019-07-30 13:00:00,162.75,163.47,162.73,163.19,22137.0,162.75,163.47,162.73,163.19,22137.0
2019-07-30 13:30:00,163.22,163.91,163.18,163.58,33978.0,163.22,163.91,163.18,163.58,33978.0
2019-07-30 14:00:00,163.56,163.94,163.45,163.62,58381.0,163.56,163.94,163.45,163.62,58381.0
2019-07-30 14:30:00,163.65,163.71,162.88,162.88,51877.0,163.65,163.71,162.88,162.88,51877.0
2019-07-30 15:00:00,162.87,162.87,161.86,161.98,56025.0,162.87,162.87,161.86,161.98,56025.0
2019-07-30 15:30:00,161.96,162.25,161.44,161.77,219596.0,161.96,162.25,161.44,161.77,219596.0
2019-07-31 09:30:00,162.4,164.93,161.83,164.02,160056.0,162.4,164.93,161.83,164.02,160056.0
2019-07-31 10:00:00,164.04,165.84,163.73,165.67,69647.0,164.04,165.84,163.73,165.67,69647.0
2019-07-31 10:30:00,165.52,166.82,165.17,166.62,71522.0,165.52,166.82,165.17,166.62,71522.0
2019-07-31 11:00:00,166.66,167.32,166.03,166.92,62117.0,166.66,167.32,166.03,166.92,62117.0
2019-07-31 11:30:00,166.98,167.05,166.46,166.88,41953.0,166.98,167.05,166.46,166.88,41953.0
2019-07-31 12:00:00,166.83,167.29,166.57,166.95,30039.0,166.83,167.29,166.57,166.95,30039.0
2019-07-31 12:30:00,166.94,166.94,166.3,166.77,33092.0,166.94,166.94,166.3,166.77,33092.0
2019-07-31 13:00:00,166.82,167.27,166.78,167.13,75746.0,166.82,167.27,166.78,167.13,75746.0
2019-07-31 13:30:00,167.13,167.66,167.09,167.66,41803.0,167.13,167.66,167.09,167.66,41803.0
2019-07-31 14:00:00,167.57,168.12,167.02,167.33,58940.0,167.57,168.12,167.02,167.33,58940.0
2019-07-31 14:30:00,167.31,167.82,164.0,165.75,122156.0,167.31,167.82,164.0,165.75,122156.0
2019-07-31 15:00:00,165.87,167.62,165.66,167.62,66230.0,165.87,167.62,165.66,167.62,66230.0
2019-07-31 15:30:00,167.54,167.82,165.54,165.91,236494.0,167.54,167.82,165.54,165.91,236494.0
2019-08-01 09:30:00,165.52,169.2,165.5,166.97,84680.0,165.52,169.2,165.5,166.97,84680.0
2019-08-01 10:00:00,167.23,168.54,166.68,168.44,53278.0,167.23,168.54,166.68,168.44,53278.0
2019-08-01 10:30:00,168.5,168.84,167.89,168.37,51071.0,168.5,168.84,167.89,168.37,51071.0
2019-08-01 11:00:00,168.43,168.52,167.5,168.17,66574.0,168.43,168.52,167.5,168.17,66574.0
2019-08-01 11:30:00,168.19,168.33,167.62,167.81,44840.0,168.19,168.33,167.62,167.81,44840.0
2019-08-01 12:00:00,167.81,168.83,167.6,168.39,39499.0,167.81,168.83,167.6,168.39,39499.0
2019-08-01 12:30:00,168.32,168.82,168.25,168.38,23551.0,168.32,168.82,168.25,168.38,23551.0
2019-08-01 13:00:00,168.37,168.76,167.13,167.31,31740.0,168.37,168.76,167.13,167.31,31740.0
2019-08-01 13:30:00,167.39,167.83,166.42,167.1,69682.0,167.39,167.83,166.42,167.1,69682.0
2019-08-01 14:00:00,167.01,167.07,165.04,165.59,37943.0,167.01,167.07,165.04,165.59,37943.0
2019-08-01 14:30:00,165.49,166.43,164.4,165.77,41246.0,165.49,166.43,164.4,165.77,41246.0
2019-08-01 15:00:00,165.82,166.14,165.08,165.78,31497.0,165.82,166.14,165.08,165.78,31497.0
2019-08-01 15:30:00,165.85,166.43,165.0,165.27,103475.0,165.85,166.43,165.0,165.27,103475.0
2019-08-02 09:30:00,164.31,164.7,161.32,161.8,95742.0,164.31,164.7,161.32,161.8,95742.0
2019-08-02 10:00:00,161.95,163.66,161.6,162.04,54255.0,161.95,163.66,161.6,162.04,54255.0
2019-08-02 10:30:00,161.89,161.9,159.79,160.5,85129.0,161.89,161.9,159.79,160.5,85129.0
2019-08-02 11:00:00,160.26,162.47,160.12,162.2,62161.0,160.26,162.47,160.12,162.2,62161.0
2019-08-02 11:30:00,162.4,162.97,161.92,162.96,26554.0,162.4,162.97,161.92,162.96,26554.0
2019-08-02 12:00:00,162.82,162.94,162.24,162.72,20322.0,162.82,162.94,162.24,162.72,20322.0
2019-08-02 12:30:00,162.91,162.91,161.71,161.73,21332.0,162.91,162.91,161.71,161.73,21332.0
2019-08-02 13:00:00,161.97,162.43,161.43,162.15,20236.0,161.97,162.43,161.43,162.15,20236.0
2019-08-02 13:30:00,162.21,162.25,161.02,161.51,24653.0,162.21,162.25,161.02,161.51,24653.0
2019-08-02 14:00:00,161.58,162.75,161.34,162.37,20503.0,161.58,162.75,161.34,162.37,20503.0
2019-08-02 14:30:00,162.28,162.55,161.85,161.97,17563.0,162.28,162.55,161.85,161.97,17563.0
2019-08-02 15:00:00,162.02,162.82,161.84,162.76,61515.0,162.02,162.82,161.84,162.76,61515.0
2019-08-02 15:30:00,162.73,163.43,162.64,162.9,72584.0,162.73,163.43,162.64,162.9,72584.0
2019-08-05 09:30:00,156.75,157.91,153.83,157.74,270046.0,156.75,157.91,153.83,157.74,270046.0
2019-08-05 10:00:00,157.99,158.58,155.55,156.44,87218.0,157.99,158.58,155.55,156.44,87218.0
2019-08-05 10:30:00,156.27,156.93,155.0,156.03,89278.0,156.27,156.93,155.0,156.03,89278.0
2019-08-05 11:00:00,155.91,158.27,155.79,157.23,54532.0,155.91,158.27,155.79,157.23,54532.0
2019-08-05 11:30:00,157.28,157.74,156.99,157.1,61493.0,157.28,157.74,156.99,157.1,61493.0
2019-08-05 12:00:00,157.1,157.19,156.19,156.38,66748.0,157.1,157.19,156.19,156.38,66748.0
2019-08-05 12:30:00,156.44,156.69,155.88,156.52,35750.0,156.44,156.69,155.88,156.52,35750.0
2019-08-05 13:00:00,156.55,156.91,156.3,156.75,25999.0,156.55,156.91,156.3,156.75,25999.0
2019-08-05 13:30:00,156.71,157.42,155.99,156.05,45344.0,156.71,157.42,155.99,156.05,45344.0
2019-08-05 14:00:00,155.95,156.03,155.17,155.21,47302.0,155.95,156.03,155.17,155.21,47302.0
2019-08-05 14:30:00,155.19,155.8,154.25,154.37,72816.0,155.19,155.8,154.25,154.37,72816.0
2019-08-05 15:00:00,154.27,155.54,153.21,155.09,77245.0,154.27,155.54,153.21,155.09,77245.0
2019-08-05 15:30:00,154.96,156.45,154.51,155.92,111189.0,154.96,156.45,154.51,155.92,111189.0
2019-08-06 09:30:00,158.43,161.6,158.43,161.25,105726.0,158.43,161.6,158.43,161.25,105726.0
2019-08-06 10:00:00,161.47,161.62,158.74,159.14,80911.0,161.47,161.62,158.74,159.14,80911.0
2019-08-06 10:30:00,159.09,161.15,159.02,160.66,47537.0,159.09,161.15,159.02,160.66,47537.0
2019-08-06 11:00:00,160.57,161.4,160.24,160.84,37710.0,160.57,161.4,160.24,160.84,37710.0
2019-08-06 11:30:00,161.0,161.28,159.73,161.11,33320.0,161.0,161.28,159.73,161.11,33320.0
2019-08-06 12:00:00,161.17,161.65,160.64,160.77,32208.0,161.17,161.65,160.64,160.77,32208.0
2019-08-06 12:30:00,160.83,160.99,159.79,160.15,30921.0,160.83,160.99,159.79,160.15,30921.0
2019-08-06 13:00:00,160.15,160.73,160.0,160.43,29773.0,160.15,160.73,160.0,160.43,29773.0
2019-08-06 13:30:00,160.56,160.79,160.38,160.59,19271.0,160.56,160.79,160.38,160.59,19271.0
2019-08-06 14:00:00,160.32,161.0,159.92,160.92,23025.0,160.32,161.0,159.92,160.92,23025.0
2019-08-06 14:30:00,160.85,161.14,160.15,160.15,20836.0,160.85,161.14,160.15,160.15,20836.0
2019-08-06 15:00:00,160.22,160.88,159.93,160.68,49690.0,160.22,160.88,159.93,160.68,49690.0
2019-08-06 15:30:00,160.63,160.86,160.11,160.42,148400.0,160.63,160.86,160.11,160.42,148400.0
2019-08-07 09:30:00,159.33,159.71,157.36,158.63,88519.0,159.33,159.71,157.36,158.63,88519.0
2019-08-07 10:00:00,158.53,160.21,158.48,159.62,48413.0,158.53,160.21,158.48,159.62,48413.0
2019-08-07 10:30:00,159.51,161.36,159.5,160.81,63546.0,159.51,161.36,159.5,160.81,63546.0
2019-08-07 11:00:00,160.38,160.76,159.34,159.59,29968.0,160.38,160.76,159.34,159.59,29968.0
2019-08-07 11:30:00,159.46,159.6,158.64,158.97,44018.0,159.46,159.6,158.64,158.97,44018.0
2019-08-07 12:00:00,158.84,158.93,158.05,158.49,25283.0,158.84,158.93,158.05,158.49,25283.0
2019-08-07 12:30:00,158.29,159.59,158.29,159.11,23040.0,158.29,159.59,158.29,159.11,23040.0
2019-08-07 13:00:00,159.17,159.57,159.0,159.22,14684.0,159.17,159.57,159.0,159.22,14684.0
2019-08-07 13:30:00,159.3,160.47,159.3,159.84,25975.0,159.3,160.47,159.3,159.84,25975.0
2019-08-07 14:00:00,159.89,160.54,159.53,160.17,32667.0,159.89,160.54,159.53,160.17,32667.0
2019-08-07 14:30:00,160.08,160.5,159.7,160.42,47551.0,160.08,160.5,159.7,160.42,47551.0
2019-08-07 15:00:00,160.5,160.72,159.81,160.38,51831.0,160.5,160.72,159.81,160.38,51831.0
2019-08-07 15:30:00,160.36,160.56,159.55,159.84,104712.0,160.36,160.56,159.55,159.84,104712.0
2019-08-08 09:30:00,160.99,163.33,160.68,163.0,127341.0,160.99,163.33,160.68,163.0,127341.0
2019-08-08 10:00:00,163.13,163.86,162.78,163.18,43792.0,163.13,163.86,162.78,163.18,43792.0
2019-08-08 10:30:00,163.18,163.25,162.7,163.18,69461.0,163.18,163.25,162.7,163.18,69461.0
2019-08-08 11:00:00,163.12,164.67,163.05,164.62,70914.0,163.12,164.67,163.05,164.62,70914.0
2019-08-08 11:30:00,164.63,165.13,164.18,164.52,66520.0,164.63,165.13,164.18,164.52,66520.0
2019-08-08 12:00:00,164.59,165.1,164.2,164.89,29378.0,164.59,165.1,164.2,164.89,29378.0
2019-08-08 12:30:00,164.9,165.02,164.67,164.8,33083.0,164.9,165.02,164.67,164.8,33083.0
2019-08-08 13:00:00,164.85,164.89,164.1,164.12,28760.0,164.85,164.89,164.1,164.12,28760.0
2019-08-08 13:30:00,164.11,164.31,164.03,164.11,33954.0,164.11,164.31,164.03,164.11,33954.0
2019-08-08 14:00:00,164.1,164.1,162.74,162.75,47127.0,164.1,164.1,162.74,162.75,47127.0
2019-08-08 14:30:00,162.78,163.35,162.5,163.16,42703.0,162.78,163.35,162.5,163.16,42703.0
2019-08-08 15:00:00,163.25,163.77,163.25,163.54,25229.0,163.25,163.77,163.25,163.54,25229.0
2019-08-08 15:30:00,163.59,163.99,163.11,163.31,92071.0,163.59,163.99,163.11,163.31,92071.0
2019-08-09 09:30:00,161.64,163.28,161.06,162.47,52302.0,161.64,163.28,161.06,162.47,52302.0
2019-08-09 10:00:00,162.34,162.46,160.59,160.67,22028.0,162.34,162.46,160.59,160.67,22028.0
2019-08-09 10:30:00,160.65,161.43,160.26,161.27,22137.0,160.65,161.43,160.26,161.27,22137.0
2019-08-09 11:00:00,161.23,161.62,161.03,161.06,27498.0,161.23,161.62,161.03,161.06,27498.0
2019-08-09 11:30:00,161.1,161.62,161.03,161.27,34540.0,161.1,161.62,161.03,161.27,34540.0
2019-08-09 12:00:00,161.08,161.32,160.75,161.21,26736.0,161.08,161.32,160.75,161.21,26736.0
2019-08-09 12:30:00,161.1,162.92,161.1,162.35,21036.0,161.1,162.92,161.1,162.35,21036.0
2019-08-09 13:00:00,162.41,163.09,162.33,162.89,18278.0,162.41,163.09,162.33,162.89,18278.0
2019-08-09 13:30:00,162.96,163.26,162.32,162.35,27802.0,162.96,163.26,162.32,162.35,27802.0
2019-08-09 14:00:00,162.4,162.82,162.1,162.74,20750.0,162.4,162.82,162.1,162.74,20750.0
2019-08-09 14:30:00,162.69,163.1,162.53,162.7,25019.0,162.69,163.1,162.53,162.7,25019.0
2019-08-09 15:00:00,162.69,163.04,162.49,162.67,24242.0,162.69,163.04,162.49,162.67,24242.0
2019-08-09 15:30:00,162.61,162.84,161.85,162.18,82312.0,162.61,162.84,161.85,162.18,82312.0
2019-08-12 09:30:00,161.08,161.59,159.02,159.03,63907.0,161.08,161.59,159.02,159.03,63907.0
2019-08-12 10:00:00,159.15,159.19,157.35,158.47,69723.0,159.15,159.19,157.35,158.47,69723.0
2019-08-12 10:30:00,158.45,160.38,158.36,160.38,63594.0,158.45,160.38,158.36,160.38,63594.0
2019-08-12 11:00:00,160.38,160.55,159.54,160.55,20284.0,160.38,160.55,159.54,160.55,20284.0
2019-08-12 11:30:00,160.47,161.42,160.16,161.13,27831.0,160.47,161.42,160.16,161.13,27831.0
2019-08-12 12:00:00,161.08,161.54,160.88,161.45,19772.0,161.08,161.54,160.88,161.45,19772.0
2019-08-12 12:30:00,161.47,161.59,161.0,161.31,24817.0,161.47,161.59,161.0,161.31,24817.0
2019-08-12 13:00:00,161.27,161.41,160.7,160.92,29100.0,161.27,161.41,160.7,160.92,29100.0
2019-08-12 13:30:00,160.89,160.89,159.91,160.14,15492.0,160.89,160.89,159.91,160.14,15492.0
2019-08-12 14:00:00,160.07,160.21,159.19,159.3,19619.0,160.07,160.21,159.19,159.3,19619.0
2019-08-12 14:30:00,159.34,159.7,158.95,159.31,26132.0,159.34,159.7,158.95,159.31,26132.0
2019-08-12 15:00:00,159.34,159.83,159.21,159.69,21028.0,159.34,159.83,159.21,159.69,21028.0
2019-08-12 15:30:00,159.69,160.22,159.4,160.0,19318.0,159.69,160.22,159.4,160.0,19318.0
2019-08-13 09:30:00,158.65,163.88,158.29,163.47,101886.0,158.65,163.88,158.29,163.47,101886.0
2019-08-13 10:00:00,163.59,163.89,162.65,163.62,64760.0,163.59,163.89,162.65,163.62,64760.0
2019-08-13 10:30:00,163.62,163.63,162.11,162.59,42963.0,163.62,163.63,162.11,162.59,42963.0
2019-08-13 11:00:00,162.54,163.25,161.57,161.9,43837.0,162.54,163.25,161.57,161.9,43837.0
2019-08-13 11:30:00,161.84,162.76,161.39,162.58,32312.0,161.84,162.76,161.39,162.58,32312.0
2019-08-13 12:00:00,162.67,163.3,162.49,163.07,19336.0,162.67,163.3,162.49,163.07,19336.0
2019-08-13 12:30:00,163.28,163.32,162.65,162.72,29670.0,163.28,163.32,162.65,162.72,29670.0
2019-08-13 13:00:00,162.72,162.95,162.39,162.53,20093.0,162.72,162.95,162.39,162.53,20093.0
2019-08-13 13:30:00,162.48,163.36,162.36,163.34,29736.0,162.48,163.36,162.36,163.34,29736.0
2019-08-13 14:00:00,163.39,163.39,162.6,163.07,34112.0,163.39,163.39,162.6,163.07,34112.0
2019-08-13 14:30:00,163.05,163.13,162.63,162.63,25221.0,163.05,163.13,162.63,162.63,25221.0
2019-08-13 15:00:00,162.62,162.77,162.34,162.44,25948.0,162.62,162.77,162.34,162.44,25948.0
2019-08-13 15:30:00,162.39,162.76,162.05,162.17,79418.0,162.39,162.76,162.05,162.17,79418.0
2019-08-14 09:30:00,158.95,160.68,157.8,159.14,100150.0,158.95,160.68,157.8,159.14,100150.0
2019-08-14 10:00:00,159.21,159.21,157.64,158.39,42417.0,159.21,159.21,157.64,158.39,42417.0
2019-08-14 10:30:00,158.24,158.86,157.86,157.87,41164.0,158.24,158.86,157.86,157.87,41164.0
2019-08-14 11:00:00,157.81,157.91,155.73,157.01,63063.0,157.81,157.91,155.73,157.01,63063.0
2019-08-14 11:30:00,157.03,157.58,156.16,156.71,37084.0,157.03,157.58,156.16,156.71,37084.0
2019-08-14 12:00:00,156.64,156.64,155.21,155.63,37254.0,156.64,156.64,155.21,155.63,37254.0
2019-08-14 12:30:00,155.73,156.65,155.73,155.91,27822.0,155.73,156.65,155.73,155.91,27822.0
2019-08-14 13:00:00,155.92,156.93,155.55,156.54,24795.0,155.92,156.93,155.55,156.54,24795.0
2019-08-14 13:30:00,156.63,157.66,156.58,157.32,25934.0,156.63,157.66,156.58,157.32,25934.0
2019-08-14 14:00:00,157.26,157.38,156.27,156.35,25796.0,157.26,157.38,156.27,156.35,25796.0
2019-08-14 14:30:00,156.34,156.7,155.76,156.46,28168.0,156.34,156.7,155.76,156.46,28168.0
2019-08-14 15:00:00,156.54,157.39,156.37,156.86,44690.0,156.54,157.39,156.37,156.86,44690.0
2019-08-14 15:30:00,156.7,157.42,156.33,156.85,96407.0,156.7,157.42,156.33,156.85,96407.0
2019-08-15 09:30:00,158.0,159.25,157.5,157.97,70309.0,158.0,159.25,157.5,157.97,70309.0
2019-08-15 10:00:00,158.06,158.28,157.05,157.92,45646.0,158.06,158.28,157.05,157.92,45646.0
2019-08-15 10:30:00,157.93,159.15,157.61,158.71,44370.0,157.93,159.15,157.61,158.71,44370.0
2019-08-15 11:00:00,158.7,158.82,157.4,158.13,27778.0,158.7,158.82,157.4,158.13,27778.0
2019-08-15 11:30:00,158.02,158.8,157.83,158.54,23649.0,158.02,158.8,157.83,158.54,23649.0
2019-08-15 12:00:00,158.61,159.39,158.49,158.82,38430.0,158.61,159.39,158.49,158.82,38430.0
2019-08-15 12:30:00,158.98,159.17,158.37,158.63,25433.0,158.98,159.17,158.37,158.63,25433.0
2019-08-15 13:00:00,158.69,158.92,158.46,158.62,13691.0,158.69,158.92,158.46,158.62,13691.0
2019-08-15 13:30:00,158.69,158.69,157.39,157.79,30564.0,158.69,158.69,157.39,157.79,30564.0
2019-08-15 14:00:00,157.69,158.42,157.6,158.24,20539.0,157.69,158.42,157.6,158.24,20539.0
2019-08-15 14:30:00,158.15,158.47,157.63,157.73,22126.0,158.15,158.47,157.63,157.73,22126.0
2019-08-15 15:00:00,157.71,158.28,157.7,158.11,37666.0,157.71,158.28,157.7,158.11,37666.0
2019-08-15 15:30:00,158.09,159.1,158.02,158.54,106319.0,158.09,159.1,158.02,158.54,106319.0
2019-08-16 09:30:00,160.61,162.0,158.66,159.22,44081.0,160.61,162.0,158.66,159.22,44081.0
2019-08-16 10:00:00,159.16,160.73,159.15,160.22,47006.0,159.16,160.73,159.15,160.22,47006.0
2019-08-16 10:30:00,160.28,160.88,159.53,160.73,28303.0,160.28,160.88,159.53,160.73,28303.0
2019-08-16 11:00:00,160.85,161.61,160.47,160.64,31497.0,160.85,161.61,160.47,160.64,31497.0
2019-08-16 11:30:00,160.58,160.67,159.94,160.11,17567.0,160.58,160.67,159.94,160.11,17567.0
2019-08-16 12:00:00,160.12,160.45,159.77,160.2,29869.0,160.12,160.45,159.77,160.2,29869.0
2019-08-16 12:30:00,160.2,160.32,159.66,159.73,23104.0,160.2,160.32,159.66,159.73,23104.0
2019-08-16 13:00:00,159.82,160.71,159.81,160.56,17471.0,159.82,160.71,159.81,160.56,17471.0
2019-08-16 13:30:00,160.58,160.87,160.18,160.44,18106.0,160.58,160.87,160.18,160.44,18106.0
2019-08-16 14:00:00,160.47,160.59,160.15,160.3,13645.0,160.47,160.59,160.15,160.3,13645.0
2019-08-16 14:30:00,160.36,160.53,160.15,160.21,16169.0,160.36,160.53,160.15,160.21,16169.0
2019-08-16 15:00:00,160.22,160.66,160.21,160.28,27918.0,160.22,160.66,160.21,160.28,27918.0
2019-08-16 15:30:00,160.22,160.62,160.1,160.19,85294.0,160.22,160.62,160.1,160.19,85294.0
2019-08-19 09:30:00,162.0,162.5,158.71,159.11,104330.0,162.0,162.5,158.71,159.11,104330.0
2019-08-19 10:00:00,159.18,159.74,157.68,158.16,68491.0,159.18,159.74,157.68,158.16,68491.0
2019-08-19 10:30:00,158.15,159.42,157.92,159.35,42451.0,158.15,159.42,157.92,159.35,42451.0
2019-08-19 11:00:00,159.28,159.79,158.73,158.96,31963.0,159.28,159.79,158.73,158.96,31963.0
2019-08-19 11:30:00,159.03,159.59,158.79,159.3,27877.0,159.03,159.59,158.79,159.3,27877.0
2019-08-19 12:00:00,159.34,159.5,159.01,159.41,21154.0,159.34,159.5,159.01,159.41,21154.0
2019-08-19 12:30:00,159.35,159.35,158.99,159.12,24491.0,159.35,159.35,158.99,159.12,24491.0
2019-08-19 13:00:00,159.15,159.48,159.01,159.36,37397.0,159.15,159.48,159.01,159.36,37397.0
2019-08-19 13:30:00,159.4,159.4,158.46,158.5,30949.0,159.4,159.4,158.46,158.5,30949.0
2019-08-19 14:00:00,158.47,158.56,158.05,158.56,43522.0,158.47,158.56,158.05,158.56,43522.0
2019-08-19 14:30:00,158.68,159.28,158.56,158.94,30954.0,158.68,159.28,158.56,158.94,30954.0
2019-08-19 15:00:00,158.99,159.1,158.32,158.42,29395.0,158.99,159.1,158.32,158.42,29395.0
2019-08-19 15:30:00,158.41,158.65,158.03,158.11,106031.0,158.41,158.65,158.03,158.11,106031.0
2019-08-20 09:30:00,157.2,158.38,156.08,157.69,61273.0,157.2,158.38,156.08,157.69,61273.0
2019-08-20 10:00:00,157.5,159.4,157.3,158.75,67273.0,157.5,159.4,157.3,158.75,67273.0
2019-08-20 10:30:00,158.66,158.66,157.9,158.35,27567.0,158.66,158.66,157.9,158.35,27567.0
2019-08-20 11:00:00,158.28,158.76,158.03,158.29,21831.0,158.28,158.76,158.03,158.29,21831.0
2019-08-20 11:30:00,158.28,158.52,158.1,158.23,31242.0,158.28,158.52,158.1,158.23,31242.0
2019-08-20 12:00:00,158.11,158.41,157.89,158.23,18899.0,158.11,158.41,157.89,158.23,18899.0
2019-08-20 12:30:00,158.17,158.29,157.66,157.81,20988.0,158.17,158.29,157.66,157.81,20988.0
2019-08-20 13:00:00,157.79,158.74,157.41,158.63,32095.0,157.79,158.74,157.41,158.63,32095.0
2019-08-20 13:30:00,158.68,158.79,157.82,158.08,29680.0,158.68,158.79,157.82,158.08,29680.0
2019-08-20 14:00:00,158.08,158.18,157.24,157.48,23540.0,158.08,158.18,157.24,157.48,23540.0
2019-08-20 14:30:00,157.53,158.39,157.17,158.18,24793.0,157.53,158.39,157.17,158.18,24793.0
2019-08-20 15:00:00,158.17,158.17,157.79,157.94,26884.0,158.17,158.17,157.79,157.94,26884.0
2019-08-20 15:30:00,157.99,158.33,157.62,157.63,73694.0,157.99,158.33,157.62,157.63,73694.0
2019-08-21 09:30:00,159.32,161.74,158.17,161.41,83667.0,159.32,161.74,158.17,161.41,83667.0
2019-08-21 10:00:00,161.09,162.1,161.07,161.29,49788.0,161.09,162.1,161.07,161.29,49788.0
2019-08-21 10:30:00,161.19,162.16,161.06,161.48,40537.0,161.19,162.16,161.06,161.48,40537.0
2019-08-21 11:00:00,161.49,161.87,161.37,161.52,20155.0,161.49,161.87,161.37,161.52,20155.0
2019-08-21 11:30:00,161.44,162.2,161.4,162.15,19109.0,161.44,162.2,161.4,162.15,19109.0
2019-08-21 12:00:00,162.1,162.1,161.59,161.86,22035.0,162.1,162.1,161.59,161.86,22035.0
2019-08-21 12:30:00,161.87,161.87,161.3,161.37,19576.0,161.87,161.87,161.3,161.37,19576.0
2019-08-21 13:00:00,161.36,161.71,161.29,161.48,26780.0,161.36,161.71,161.29,161.48,26780.0
2019-08-21 13:30:00,161.4,161.53,161.11,161.29,34089.0,161.4,161.53,161.11,161.29,34089.0
2019-08-21 14:00:00,161.24,161.66,160.87,161.64,24807.0,161.24,161.66,160.87,161.64,24807.0
2019-08-21 14:30:00,161.63,161.76,161.14,161.24,21885.0,161.63,161.76,161.14,161.24,21885.0
2019-08-21 15:00:00,161.22,161.44,160.78,161.4,33959.0,161.22,161.44,160.78,161.4,33959.0
2019-08-21 15:30:00,161.33,162.0,161.3,161.99,88056.0,161.33,162.0,161.3,161.99,88056.0
2019-08-22 09:30:00,162.72,164.19,160.86,162.01,91329.0,162.72,164.19,160.86,162.01,91329.0
2019-08-22 10:00:00,161.94,161.97,159.64,159.64,39872.0,161.94,161.97,159.64,159.64,39872.0
2019-08-22 10:30:00,159.63,159.76,157.75,157.85,40547.0,159.63,159.76,157.75,157.85,40547.0
2019-08-22 11:00:00,157.94,158.96,157.78,158.81,29036.0,157.94,158.96,157.78,158.81,29036.0
2019-08-22 11:30:00,158.87,159.57,158.62,158.73,24178.0,158.87,159.57,158.62,158.73,24178.0
2019-08-22 12:00:00,158.76,159.23,158.71,158.97,25073.0,158.76,159.23,158.71,158.97,25073.0
2019-08-22 12:30:00,158.93,159.59,158.91,159.11,37544.0,158.93,159.59,158.91,159.11,37544.0
2019-08-22 13:00:00,159.13,160.0,159.07,159.8,18084.0,159.13,160.0,159.07,159.8,18084.0
2019-08-22 13:30:00,159.85,160.08,159.64,159.75,22648.0,159.85,160.08,159.64,159.75,22648.0
2019-08-22 14:00:00,159.72,160.01,159.3,159.3,24380.0,159.72,160.01,159.3,159.3,24380.0
2019-08-22 14:30:00,159.3,159.87,159.01,159.8,18185.0,159.3,159.87,159.01,159.8,18185.0
2019-08-22 15:00:00,159.81,159.88,159.27,159.41,27204.0,159.81,159.88,159.27,159.41,27204.0
2019-08-22 15:30:00,159.42,160.09,159.29,159.51,69402.0,159.42,160.09,159.29,159.51,69402.0
2019-08-23 09:30:00,161.0,163.06,160.42,161.98,79551.0,161.0,163.06,160.42,161.98,79551.0
2019-08-23 10:00:00,161.93,162.78,161.31,162.67,69523.0,161.93,162.78,161.31,162.67,69523.0
2019-08-23 10:30:00,162.74,164.2,162.28,164.0,52935.0,162.74,164.2,162.28,164.0,52935.0
2019-08-23 11:00:00,164.0,164.0,161.56,161.77,99832.0,164.0,164.0,161.56,161.77,99832.0
2019-08-23 11:30:00,161.74,161.87,159.57,159.57,63137.0,161.74,161.87,159.57,159.57,63137.0
2019-08-23 12:00:00,159.62,159.62,158.78,159.43,53367.0,159.62,159.62,158.78,159.43,53367.0
2019-08-23 12:30:00,159.43,159.93,159.21,159.55,24958.0,159.43,159.93,159.21,159.55,24958.0
2019-08-23 13:00:00,159.55,159.71,158.54,158.63,27818.0,159.55,159.71,158.54,158.63,27818.0
2019-08-23 13:30:00,158.65,159.91,158.62,159.63,41744.0,158.65,159.91,158.62,159.63,41744.0
2019-08-23 14:00:00,159.69,159.69,159.33,159.68,26499.0,159.69,159.69,159.33,159.68,26499.0
2019-08-23 14:30:00,159.67,160.0,158.9,159.36,35755.0,159.67,160.0,158.9,159.36,35755.0
2019-08-23 15:00:00,159.34,159.66,158.57,158.6,45282.0,159.34,159.66,158.57,158.6,45282.0
2019-08-23 15:30:00,158.59,158.71,157.54,158.14,121640.0,158.59,158.71,157.54,158.14,121640.0
2019-08-26 09:30:00,160.48,160.84,159.0,160.53,64719.0,160.48,160.84,159.0,160.53,64719.0
2019-08-26 10:00:00,160.8,161.12,159.71,160.22,42491.0,160.8,161.12,159.71,160.22,42491.0
2019-08-26 10:30:00,160.09,160.59,159.5,160.39,36944.0,160.09,160.59,159.5,160.39,36944.0
2019-08-26 11:00:00,160.5,160.93,160.21,160.64,40765.0,160.5,160.93,160.21,160.64,40765.0
2019-08-26 11:30:00,160.61,161.32,160.28,161.22,47624.0,160.61,161.32,160.28,161.22,47624.0
2019-08-26 12:00:00,161.21,162.19,161.11,161.85,42781.0,161.21,162.19,161.11,161.85,42781.0
2019-08-26 12:30:00,161.87,162.45,161.51,162.4,40138.0,161.87,162.45,161.51,162.4,40138.0
2019-08-26 13:00:00,162.42,162.6,162.02,162.22,35068.0,162.42,162.6,162.02,162.22,35068.0
2019-08-26 13:30:00,162.27,163.12,162.2,163.0,52283.0,162.27,163.12,162.2,163.0,52283.0
2019-08-26 14:00:00,163.06,163.18,162.26,162.5,40488.0,163.06,163.18,162.26,162.5,40488.0
2019-08-26 14:30:00,162.5,162.73,162.4,162.69,24902.0,162.5,162.73,162.4,162.69,24902.0
2019-08-26 15:00:00,162.72,163.01,162.38,162.45,45560.0,162.72,163.01,162.38,162.45,45560.0
2019-08-26 15:30:00,162.42,162.95,162.19,162.74,167543.0,162.42,162.95,162.19,162.74,167543.0
2019-08-27 09:30:00,165.24,166.98,164.56,165.79,209138.0,165.24,166.98,164.56,165.79,209138.0
2019-08-27 10:00:00,165.79,166.19,164.9,165.46,108770.0,165.79,166.19,164.9,165.46,108770.0
2019-08-27 10:30:00,165.51,165.84,164.06,164.17,89016.0,165.51,165.84,164.06,164.17,89016.0
2019-08-27 11:00:00,164.22,164.45,162.79,163.75,117608.0,164.22,164.45,162.79,163.75,117608.0
2019-08-27 11:30:00,163.81,164.2,163.35,163.63,55293.0,163.81,164.2,163.35,163.63,55293.0
2019-08-27 12:00:00,163.72,163.94,162.62,163.0,63347.0,163.72,163.94,162.62,163.0,63347.0
2019-08-27 12:30:00,162.88,163.0,162.11,162.31,74888.0,162.88,163.0,162.11,162.31,74888.0
2019-08-27 13:00:00,162.24,163.14,162.22,162.72,93564.0,162.24,163.14,162.22,162.72,93564.0
2019-08-27 13:30:00,162.71,163.84,162.63,163.37,77639.0,162.71,163.84,162.63,163.37,77639.0
2019-08-27 14:00:00,163.31,163.56,162.44,162.97,80037.0,163.31,163.56,162.44,162.97,80037.0
2019-08-27 14:30:00,162.96,163.72,162.44,163.09,79410.0,162.96,163.72,162.44,163.09,79410.0
2019-08-27 15:00:00,163.1,163.82,163.07,163.46,177746.0,163.1,163.82,163.07,163.46,177746.0
2019-08-27 15:30:00,163.49,163.86,163.01,163.45,360133.0,163.49,163.86,163.01,163.45,360133.0
2019-08-28 09:30:00,167.61,167.95,154.5,155.7,827154.0,167.61,167.95,154.5,155.7,827154.0
2019-08-28 10:00:00,155.78,159.44,155.28,156.96,544049.0,155.78,159.44,155.28,156.96,544049.0
2019-08-28 10:30:00,157.08,158.61,156.5,157.23,297754.0,157.08,158.61,156.5,157.23,297754.0
2019-08-28 11:00:00,157.32,159.54,156.0,157.89,188496.0,157.32,159.54,156.0,157.89,188496.0
2019-08-28 11:30:00,157.8,160.33,157.7,159.22,147557.0,157.8,160.33,157.7,159.22,147557.0
2019-08-28 12:00:00,159.22,160.7,159.22,160.45,147616.0,159.22,160.7,159.22,160.45,147616.0
2019-08-28 12:30:00,160.5,161.6,160.5,161.2,112873.0,160.5,161.6,160.5,161.2,112873.0
2019-08-28 13:00:00,161.2,161.67,159.8,160.4,143537.0,161.2,161.67,159.8,160.4,143537.0
2019-08-28 13:30:00,160.45,162.68,160.4,162.37,105652.0,160.45,162.68,160.4,162.37,105652.0
2019-08-28 14:00:00,162.38,164.43,162.18,164.3,180426.0,162.38,164.43,162.18,164.3,180426.0
2019-08-28 14:30:00,164.31,166.0,163.91,165.5,256849.0,164.31,166.0,163.91,165.5,256849.0
2019-08-28 15:00:00,165.5,166.31,165.26,165.73,188344.0,165.5,166.31,165.26,165.73,188344.0
2019-08-28 15:30:00,165.81,165.9,164.03,164.21,392919.0,165.81,165.9,164.03,164.21,392919.0
2019-08-29 09:30:00,165.0,166.71,160.37,162.55,261117.0,165.0,166.71,160.37,162.55,261117.0
2019-08-29 10:00:00,162.65,165.79,162.54,164.71,124913.0,162.65,165.79,162.54,164.71,124913.0
2019-08-29 10:30:00,164.96,165.97,164.35,165.67,103954.0,164.96,165.97,164.35,165.67,103954.0
2019-08-29 11:00:00,165.61,167.06,165.28,167.01,108314.0,165.61,167.06,165.28,167.01,108314.0
2019-08-29 11:30:00,167.14,167.94,165.38,165.38,203962.0,167.14,167.94,165.38,165.38,203962.0
2019-08-29 12:00:00,165.39,166.08,165.12,166.0,57093.0,165.39,166.08,165.12,166.0,57093.0
2019-08-29 12:30:00,165.94,166.76,165.91,166.32,52336.0,165.94,166.76,165.91,166.32,52336.0
2019-08-29 13:00:00,166.3,166.94,166.24,166.69,30406.0,166.3,166.94,166.24,166.69,30406.0
2019-08-29 13:30:00,166.65,167.64,166.65,167.36,47639.0,166.65,167.64,166.65,167.36,47639.0
2019-08-29 14:00:00,167.44,167.87,167.28,167.69,70177.0,167.44,167.87,167.28,167.69,70177.0
2019-08-29 14:30:00,167.75,167.75,166.65,166.98,62854.0,167.75,167.75,166.65,166.98,62854.0
2019-08-29 15:00:00,167.06,167.9,166.98,167.86,87123.0,167.06,167.9,166.98,167.86,87123.0
2019-08-29 15:30:00,167.87,169.17,167.87,168.64,379037.0,167.87,169.17,167.87,168.64,379037.0
2019-08-30 09:30:00,169.64,170.35,163.06,164.11,232725.0,169.64,170.35,163.06,164.11,232725.0
2019-08-30 10:00:00,164.11,164.74,161.84,162.06,160679.0,164.11,164.74,161.84,162.06,160679.0
2019-08-30 10:30:00,162.08,163.35,161.57,161.64,95312.0,162.08,163.35,161.57,161.64,95312.0
2019-08-30 11:00:00,161.71,161.79,160.65,161.54,92171.0,161.71,161.79,160.65,161.54,92171.0
2019-08-30 11:30:00,161.75,163.17,161.45,162.55,94695.0,161.75,163.17,161.45,162.55,94695.0
2019-08-30 12:00:00,162.61,162.82,161.66,162.22,53358.0,162.61,162.82,161.66,162.22,53358.0
2019-08-30 12:30:00,162.17,162.73,162.07,162.4,34200.0,162.17,162.73,162.07,162.4,34200.0
2019-08-30 13:00:00,162.41,162.51,162.0,162.29,41426.0,162.41,162.51,162.0,162.29,41426.0
2019-08-30 13:30:00,162.29,162.29,161.42,161.47,36380.0,162.29,162.29,161.42,161.47,36380.0
2019-08-30 14:00:00,161.51,161.76,160.76,161.0,70050.0,161.51,161.76,160.76,161.0,70050.0
2019-08-30 14:30:00,160.97,160.99,160.09,160.12,83860.0,160.97,160.99,160.09,160.12,83860.0
2019-08-30 15:00:00,160.17,160.4,159.64,160.17,124770.0,160.17,160.4,159.64,160.17,124770.0
2019-08-30 15:30:00,160.19,160.68,159.88,160.38,201987.0,160.19,160.68,159.88,160.38,201987.0
2019-09-03 09:30:00,159.68,159.88,157.42,159.37,196305.0,159.68,159.88,157.42,159.37,196305.0
2019-09-03 10:00:00,159.32,160.29,157.38,160.29,103682.0,159.32,160.29,157.38,160.29,103682.0
2019-09-03 10:30:00,160.28,160.48,158.82,159.09,93238.0,160.28,160.48,158.82,159.09,93238.0
2019-09-03 11:00:00,159.22,159.86,157.6,158.56,101546.0,159.22,159.86,157.6,158.56,101546.0
2019-09-03 11:30:00,158.62,159.17,158.21,158.77,50704.0,158.62,159.17,158.21,158.77,50704.0
2019-09-03 12:00:00,158.74,159.5,158.59,158.94,53218.0,158.74,159.5,158.59,158.94,53218.0
2019-09-03 12:30:00,159.01,159.01,157.76,157.98,51995.0,159.01,159.01,157.76,157.98,51995.0
2019-09-03 13:00:00,157.98,158.13,156.77,156.92,64262.0,157.98,158.13,156.77,156.92,64262.0
2019-09-03 13:30:00,156.92,157.19,156.16,156.35,60154.0,156.92,157.19,156.16,156.35,60154.0
2019-09-03 14:00:00,156.34,157.33,156.21,156.4,45151.0,156.34,157.33,156.21,156.4,45151.0
2019-09-03 14:30:00,156.4,157.01,156.22,156.79,42559.0,156.4,157.01,156.22,156.79,42559.0
2019-09-03 15:00:00,156.86,157.27,155.91,157.22,77378.0,156.86,157.27,155.91,157.22,77378.0
2019-09-03 15:30:00,157.22,157.92,157.11,157.77,138016.0,157.22,157.92,157.11,157.77,138016.0
2019-09-04 09:30:00,158.01,158.77,156.36,157.82,179052.0,158.01,158.77,156.36,157.82,179052.0
2019-09-04 10:00:00,157.62,157.9,155.82,156.64,73808.0,157.62,157.9,155.82,156.64,73808.0
2019-09-04 10:30:00,156.71,156.74,155.18,155.4,68638.0,156.71,156.74,155.18,155.4,68638.0
2019-09-04 11:00:00,155.4,156.27,155.29,156.14,71664.0,155.4,156.27,155.29,156.14,71664.0
2019-09-04 11:30:00,156.15,157.32,156.1,157.14,123083.0,156.15,157.32,156.1,157.14,123083.0
2019-09-04 12:00:00,157.1,157.65,157.09,157.52,33044.0,157.1,157.65,157.09,157.52,33044.0
2019-09-04 12:30:00,157.45,157.68,157.1,157.68,46444.0,157.45,157.68,157.1,157.68,46444.0
2019-09-04 13:00:00,157.66,157.79,156.67,156.72,43951.0,157.66,157.79,156.67,156.72,43951.0
2019-09-04 13:30:00,156.71,156.71,155.97,156.09,40732.0,156.71,156.71,155.97,156.09,40732.0
2019-09-04 14:00:00,156.14,156.4,155.5,155.69,44269.0,156.14,156.4,155.5,155.69,44269.0
2019-09-04 14:30:00,155.6,156.15,155.6,156.0,40557.0,155.6,156.15,155.6,156.0,40557.0
2019-09-04 15:00:00,156.06,156.41,155.98,156.02,46062.0,156.06,156.41,155.98,156.02,46062.0
2019-09-04 15:30:00,156.07,156.66,155.96,156.4,122287.0,156.07,156.66,155.96,156.4,122287.0
2019-09-05 09:30:00,158.04,158.04,155.48,156.61,94904.0,158.04,158.04,155.48,156.61,94904.0
2019-09-05 10:00:00,156.53,158.58,156.28,157.87,65037.0,156.53,158.58,156.28,157.87,65037.0
2019-09-05 10:30:00,157.94,158.64,157.68,158.13,44183.0,157.94,158.64,157.68,158.13,44183.0
2019-09-05 11:00:00,158.06,158.31,156.97,157.06,41856.0,158.06,158.31,156.97,157.06,41856.0
2019-09-05 11:30:00,157.04,157.19,156.41,156.62,29530.0,157.04,157.19,156.41,156.62,29530.0
2019-09-05 12:00:00,156.51,157.43,156.51,157.42,26527.0,156.51,157.43,156.51,157.42,26527.0
2019-09-05 12:30:00,157.42,158.04,157.16,157.61,22448.0,157.42,158.04,157.16,157.61,22448.0
2019-09-05 13:00:00,157.58,158.11,157.36,157.97,32488.0,157.58,158.11,157.36,157.97,32488.0
2019-09-05 13:30:00,158.0,158.26,157.49,158.24,21078.0,158.0,158.26,157.49,158.24,21078.0
2019-09-05 14:00:00,158.28,158.74,158.12,158.61,28437.0,158.28,158.74,158.12,158.61,28437.0
2019-09-05 14:30:00,158.56,159.11,158.54,159.11,22862.0,158.56,159.11,158.54,159.11,22862.0
2019-09-05 15:00:00,159.07,159.57,158.97,159.48,43013.0,159.07,159.57,158.97,159.48,43013.0
2019-09-05 15:30:00,159.46,159.74,159.04,159.42,116625.0,159.46,159.74,159.04,159.42,116625.0
2019-09-06 09:30:00,160.58,161.29,159.42,160.13,86032.0,160.58,161.29,159.42,160.13,86032.0
2019-09-06 10:00:00,160.16,160.4,159.31,160.19,110505.0,160.16,160.4,159.31,160.19,110505.0
2019-09-06 10:30:00,160.34,160.87,159.97,160.31,38785.0,160.34,160.87,159.97,160.31,38785.0
2019-09-06 11:00:00,160.31,160.38,159.53,159.93,25598.0,160.31,160.38,159.53,159.93,25598.0
2019-09-06 11:30:00,159.9,159.96,159.54,159.56,43628.0,159.9,159.96,159.54,159.56,43628.0
2019-09-06 12:00:00,159.52,159.52,158.93,159.11,81832.0,159.52,159.52,158.93,159.11,81832.0
2019-09-06 12:30:00,159.06,159.29,158.75,159.01,56932.0,159.06,159.29,158.75,159.01,56932.0
2019-09-06 13:00:00,159.01,159.22,158.81,159.14,44190.0,159.01,159.22,158.81,159.14,44190.0
2019-09-06 13:30:00,159.21,160.05,159.14,159.99,20316.0,159.21,160.05,159.14,159.99,20316.0
2019-09-06 14:00:00,159.98,160.08,159.5,159.51,19050.0,159.98,160.08,159.5,159.51,19050.0
2019-09-06 14:30:00,159.41,159.52,158.77,158.79,31955.0,159.41,159.52,158.77,158.79,31955.0
2019-09-06 15:00:00,158.78,158.93,157.82,158.0,73865.0,158.78,158.93,157.82,158.0,73865.0
2019-09-06 15:30:00,157.97,158.12,157.0,157.36,112655.0,157.97,158.12,157.0,157.36,112655.0
2019-09-09 09:30:00,158.34,158.34,152.18,152.83,193111.0,158.34,158.34,152.18,152.83,193111.0
2019-09-09 10:00:00,152.67,153.66,150.34,151.62,283301.0,152.67,153.66,150.34,151.62,283301.0
2019-09-09 10:30:00,151.6,151.82,150.6,150.94,164708.0,151.6,151.82,150.6,150.94,164708.0
2019-09-09 11:00:00,150.88,151.67,149.17,149.76,133281.0,150.88,151.67,149.17,149.76,133281.0
2019-09-09 11:30:00,149.81,150.16,147.76,148.21,147511.0,149.81,150.16,147.76,148.21,147511.0
2019-09-09 12:00:00,148.37,148.54,146.06,146.31,143704.0,148.37,148.54,146.06,146.31,143704.0
2019-09-09 12:30:00,146.37,146.73,145.59,146.44,227702.0,146.37,146.73,145.59,146.44,227702.0
2019-09-09 13:00:00,146.46,147.0,146.01,146.08,140427.0,146.46,147.0,146.01,146.08,140427.0
2019-09-09 13:30:00,146.1,147.13,146.04,146.68,71462.0,146.1,147.13,146.04,146.68,71462.0
2019-09-09 14:00:00,146.63,146.66,144.68,144.82,159004.0,146.63,146.66,144.68,144.82,159004.0
2019-09-09 14:30:00,144.75,145.07,143.51,143.81,120227.0,144.75,145.07,143.51,143.81,120227.0
2019-09-09 15:00:00,143.77,145.07,143.6,144.65,231721.0,143.77,145.07,143.6,144.65,231721.0
2019-09-09 15:30:00,144.64,145.19,144.08,144.48,413035.0,144.64,145.19,144.08,144.48,413035.0
2019-09-10 09:30:00,143.1,143.1,137.76,140.01,510201.0,143.1,143.1,137.76,140.01,510201.0
2019-09-10 10:00:00,140.08,144.96,139.82,143.93,358807.0,140.08,144.96,139.82,143.93,358807.0
2019-09-10 10:30:00,143.81,145.27,143.29,143.6,173261.0,143.81,145.27,143.29,143.6,173261.0
2019-09-10 11:00:00,143.49,144.01,142.58,143.0,169208.0,143.49,144.01,142.58,143.0,169208.0
2019-09-10 11:30:00,142.99,143.7,142.83,143.31,64632.0,142.99,143.7,142.83,143.31,64632.0
2019-09-10 12:00:00,143.33,144.22,142.91,142.93,48338.0,143.33,144.22,142.91,142.93,48338.0
2019-09-10 12:30:00,143.01,143.94,142.71,143.53,48105.0,143.01,143.94,142.71,143.53,48105.0
2019-09-10 13:00:00,143.62,143.81,141.93,142.4,60076.0,143.62,143.81,141.93,142.4,60076.0
2019-09-10 13:30:00,142.38,144.24,141.93,143.35,115448.0,142.38,144.24,141.93,143.35,115448.0
2019-09-10 14:00:00,143.33,143.73,142.74,143.04,66250.0,143.33,143.73,142.74,143.04,66250.0
2019-09-10 14:30:00,143.04,143.99,142.93,143.73,116301.0,143.04,143.99,142.93,143.73,116301.0
2019-09-10 15:00:00,143.64,143.94,143.44,143.85,104428.0,143.64,143.94,143.44,143.85,104428.0
2019-09-10 15:30:00,143.85,145.44,143.66,145.29,333942.0,143.85,145.44,143.66,145.29,333942.0
2019-09-11 09:30:00,145.28,146.41,143.55,145.06,134680.0,145.28,146.41,143.55,145.06,134680.0
2019-09-11 10:00:00,145.11,146.95,144.88,145.32,86255.0,145.11,146.95,144.88,145.32,86255.0
2019-09-11 10:30:00,145.47,146.27,143.6,144.03,84269.0,145.47,146.27,143.6,144.03,84269.0
2019-09-11 11:00:00,144.05,144.88,143.59,144.83,44631.0,144.05,144.88,143.59,144.83,44631.0
2019-09-11 11:30:00,144.87,146.08,144.49,145.37,69137.0,144.87,146.08,144.49,145.37,69137.0
2019-09-11 12:00:00,145.21,146.03,145.21,145.4,36277.0,145.21,146.03,145.21,145.4,36277.0
2019-09-11 12:30:00,145.4,145.64,144.93,144.93,31076.0,145.4,145.64,144.93,144.93,31076.0
2019-09-11 13:00:00,145.0,145.49,144.62,145.02,27679.0,145.0,145.49,144.62,145.02,27679.0
2019-09-11 13:30:00,144.97,145.25,144.31,144.51,60062.0,144.97,145.25,144.31,144.51,60062.0
2019-09-11 14:00:00,144.59,144.68,143.32,143.47,45307.0,144.59,144.68,143.32,143.47,45307.0
2019-09-11 14:30:00,143.54,143.8,143.16,143.22,48508.0,143.54,143.8,143.16,143.22,48508.0
2019-09-11 15:00:00,143.27,143.46,143.0,143.17,47868.0,143.27,143.46,143.0,143.17,47868.0
2019-09-11 15:30:00,143.15,143.33,142.55,143.01,184864.0,143.15,143.33,142.55,143.01,184864.0
2019-09-12 09:30:00,144.5,146.85,144.24,145.11,77273.0,144.5,146.85,144.24,145.11,77273.0
2019-09-12 10:00:00,145.31,146.26,144.76,145.54,99961.0,145.31,146.26,144.76,145.54,99961.0
2019-09-12 10:30:00,145.55,145.81,144.77,145.16,50532.0,145.55,145.81,144.77,145.16,50532.0
2019-09-12 11:00:00,145.05,145.17,143.94,144.37,33415.0,145.05,145.17,143.94,144.37,33415.0
2019-09-12 11:30:00,144.47,144.55,143.85,143.96,30008.0,144.47,144.55,143.85,143.96,30008.0
2019-09-12 12:00:00,143.87,143.89,142.77,143.08,67057.0,143.87,143.89,142.77,143.08,67057.0
2019-09-12 12:30:00,143.14,143.48,142.98,143.14,45960.0,143.14,143.48,142.98,143.14,45960.0
2019-09-12 13:00:00,143.14,143.92,143.11,143.88,29074.0,143.14,143.92,143.11,143.88,29074.0
2019-09-12 13:30:00,143.85,144.06,143.64,143.68,22847.0,143.85,144.06,143.64,143.68,22847.0
2019-09-12 14:00:00,143.67,144.08,143.56,143.56,23965.0,143.67,144.08,143.56,143.56,23965.0
2019-09-12 14:30:00,143.52,144.0,143.43,143.7,30248.0,143.52,144.0,143.43,143.7,30248.0
2019-09-12 15:00:00,143.64,143.84,143.4,143.52,46330.0,143.64,143.84,143.4,143.52,46330.0
2019-09-12 15:30:00,143.5,143.76,142.75,142.87,130234.0,143.5,143.76,142.75,142.87,130234.0
2019-09-13 09:30:00,142.24,142.62,139.36,141.45,134741.0,142.24,142.62,139.36,141.45,134741.0
2019-09-13 10:00:00,141.43,142.85,141.36,141.88,62910.0,141.43,142.85,141.36,141.88,62910.0
2019-09-13 10:30:00,141.94,142.5,141.71,142.17,88714.0,141.94,142.5,141.71,142.17,88714.0
2019-09-13 11:00:00,142.22,142.22,140.95,140.95,87922.0,142.22,142.22,140.95,140.95,87922.0
2019-09-13 11:30:00,140.9,141.2,140.7,140.86,81176.0,140.9,141.2,140.7,140.86,81176.0
2019-09-13 12:00:00,140.89,141.33,140.43,140.51,101375.0,140.89,141.33,140.43,140.51,101375.0
2019-09-13 12:30:00,140.46,140.86,140.16,140.79,59279.0,140.46,140.86,140.16,140.79,59279.0
2019-09-13 13:00:00,140.78,141.03,140.13,140.2,58476.0,140.78,141.03,140.13,140.2,58476.0
2019-09-13 13:30:00,140.23,140.23,139.57,139.76,87758.0,140.23,140.23,139.57,139.76,87758.0
2019-09-13 14:00:00,139.78,140.01,139.34,140.01,70789.0,139.78,140.01,139.34,140.01,70789.0
2019-09-13 14:30:00,140.02,140.15,139.35,139.92,77045.0,140.02,140.15,139.35,139.92,77045.0
2019-09-13 15:00:00,139.88,139.9,139.13,139.35,82545.0,139.88,139.9,139.13,139.35,82545.0
2019-09-13 15:30:00,139.34,140.54,139.24,139.88,276973.0,139.34,140.54,139.24,139.88,276973.0
2019-09-16 09:30:00,138.68,142.44,138.2,142.31,159302.0,138.68,142.44,138.2,142.31,159302.0
2019-09-16 10:00:00,142.28,142.73,141.68,142.44,109655.0,142.28,142.73,141.68,142.44,109655.0
2019-09-16 10:30:00,142.41,142.87,142.15,142.65,46540.0,142.41,142.87,142.15,142.65,46540.0
2019-09-16 11:00:00,142.59,144.27,142.25,144.01,69963.0,142.59,144.27,142.25,144.01,69963.0
2019-09-16 11:30:00,144.0,144.79,143.73,144.36,184158.0,144.0,144.79,143.73,144.36,184158.0
2019-09-16 12:00:00,144.36,145.31,144.28,144.42,67803.0,144.36,145.31,144.28,144.42,67803.0
2019-09-16 12:30:00,144.36,144.72,144.02,144.63,42815.0,144.36,144.72,144.02,144.63,42815.0
2019-09-16 13:00:00,144.63,145.5,144.63,145.37,77295.0,144.63,145.5,144.63,145.37,77295.0
2019-09-16 13:30:00,145.37,146.0,145.03,145.89,74989.0,145.37,146.0,145.03,145.89,74989.0
2019-09-16 14:00:00,145.84,145.91,145.19,145.69,117499.0,145.84,145.91,145.19,145.69,117499.0
2019-09-16 14:30:00,145.69,145.82,145.45,145.65,104305.0,145.69,145.82,145.45,145.65,104305.0
2019-09-16 15:00:00,145.62,145.94,145.55,145.74,152284.0,145.62,145.94,145.55,145.74,152284.0
2019-09-16 15:30:00,145.73,146.32,145.63,146.19,276736.0,145.73,146.32,145.63,146.19,276736.0
2019-09-17 09:30:00,146.15,148.2,145.91,146.92,161194.0,146.15,148.2,145.91,146.92,161194.0
2019-09-17 10:00:00,147.04,147.25,146.65,147.08,75633.0,147.04,147.25,146.65,147.08,75633.0
2019-09-17 10:30:00,147.13,148.14,146.8,147.87,94088.0,147.13,148.14,146.8,147.87,94088.0
2019-09-17 11:00:00,147.9,148.52,147.75,147.82,89436.0,147.9,148.52,147.75,147.82,89436.0
2019-09-17 11:30:00,147.83,148.35,147.42,147.51,49587.0,147.83,148.35,147.42,147.51,49587.0
2019-09-17 12:00:00,147.66,147.72,147.22,147.44,29761.0,147.66,147.72,147.22,147.44,29761.0
2019-09-17 12:30:00,147.4,147.73,147.3,147.69,31650.0,147.4,147.73,147.3,147.69,31650.0
2019-09-17 13:00:00,147.72,147.84,147.33,147.66,50692.0,147.72,147.84,147.33,147.66,50692.0
2019-09-17 13:30:00,147.72,148.51,147.55,148.21,47680.0,147.72,148.51,147.55,148.21,47680.0
2019-09-17 14:00:00,148.29,148.64,148.05,148.59,45083.0,148.29,148.64,148.05,148.59,45083.0
2019-09-17 14:30:00,148.63,149.07,148.52,148.87,85870.0,148.63,149.07,148.52,148.87,85870.0
2019-09-17 15:00:00,148.9,149.68,148.83,149.59,189913.0,148.9,149.68,148.83,149.59,189913.0
2019-09-17 15:30:00,149.56,149.7,148.57,148.75,289430.0,149.56,149.7,148.57,148.75,289430.0
2019-09-18 09:30:00,148.0,149.16,146.14,146.36,72749.0,148.0,149.16,146.14,146.36,72749.0
2019-09-18 10:00:00,146.29,147.88,146.28,147.42,36295.0,146.29,147.88,146.28,147.42,36295.0
2019-09-18 10:30:00,147.48,147.48,146.16,146.23,33273.0,147.48,147.48,146.16,146.23,33273.0
2019-09-18 11:00:00,146.28,146.32,145.34,145.35,37501.0,146.28,146.32,145.34,145.35,37501.0
2019-09-18 11:30:00,145.37,145.68,144.73,144.84,28651.0,145.37,145.68,144.73,144.84,28651.0
2019-09-18 12:00:00,144.79,145.22,144.38,144.96,26715.0,144.79,145.22,144.38,144.96,26715.0
2019-09-18 12:30:00,144.89,144.97,143.91,144.21,43773.0,144.89,144.97,143.91,144.21,43773.0
2019-09-18 13:00:00,144.25,144.29,143.46,143.5,36252.0,144.25,144.29,143.46,143.5,36252.0
2019-09-18 13:30:00,143.54,144.67,143.47,144.67,22140.0,143.54,144.67,143.47,144.67,22140.0
2019-09-18 14:00:00,144.78,144.8,143.14,143.46,40159.0,144.78,144.8,143.14,143.46,40159.0
2019-09-18 14:30:00,143.53,144.39,143.26,143.88,27067.0,143.53,144.39,143.26,143.88,27067.0
2019-09-18 15:00:00,144.11,145.49,143.68,145.32,43420.0,144.11,145.49,143.68,145.32,43420.0
2019-09-18 15:30:00,145.38,147.0,145.38,146.73,242583.0,145.38,147.0,145.38,146.73,242583.0
2019-09-19 09:30:00,146.16,147.6,145.44,145.73,86522.0,146.16,147.6,145.44,145.73,86522.0
2019-09-19 10:00:00,145.69,147.4,145.63,147.31,49180.0,145.69,147.4,145.63,147.31,49180.0
2019-09-19 10:30:00,147.41,147.75,146.81,147.34,31003.0,147.41,147.75,146.81,147.34,31003.0
2019-09-19 11:00:00,147.19,147.4,146.67,146.97,23726.0,147.19,147.4,146.67,146.97,23726.0
2019-09-19 11:30:00,146.92,146.92,146.33,146.64,15866.0,146.92,146.92,146.33,146.64,15866.0
2019-09-19 12:00:00,146.6,146.98,145.7,145.77,22208.0,146.6,146.98,145.7,145.77,22208.0
2019-09-19 12:30:00,145.71,146.48,145.56,146.22,13277.0,145.71,146.48,145.56,146.22,13277.0
2019-09-19 13:00:00,146.28,146.35,145.73,146.11,17275.0,146.28,146.35,145.73,146.11,17275.0
2019-09-19 13:30:00,146.1,146.16,145.35,146.15,14783.0,146.1,146.16,145.35,146.15,14783.0
2019-09-19 14:00:00,146.16,146.74,146.15,146.5,14896.0,146.16,146.74,146.15,146.5,14896.0
2019-09-19 14:30:00,146.53,146.91,146.31,146.84,15272.0,146.53,146.91,146.31,146.84,15272.0
2019-09-19 15:00:00,146.78,147.26,146.65,147.0,44870.0,146.78,147.26,146.65,147.0,44870.0
2019-09-19 15:30:00,147.01,147.38,146.33,147.15,165855.0,147.01,147.38,146.33,147.15,165855.0
2019-09-20 09:30:00,147.83,149.67,147.64,149.05,113371.0,147.83,149.67,147.64,149.05,113371.0
2019-09-20 10:00:00,149.0,150.28,148.87,149.73,161204.0,149.0,150.28,148.87,149.73,161204.0
2019-09-20 10:30:00,149.73,149.85,148.93,149.07,73045.0,149.73,149.85,148.93,149.07,73045.0
2019-09-20 11:00:00,149.07,150.09,148.99,149.9,71004.0,149.07,150.09,148.99,149.9,71004.0
2019-09-20 11:30:00,149.95,150.0,148.05,148.56,65321.0,149.95,150.0,148.05,148.56,65321.0
2019-09-20 12:00:00,148.56,148.75,147.79,147.94,60685.0,148.56,148.75,147.79,147.94,60685.0
2019-09-20 12:30:00,147.92,148.51,147.78,148.44,48196.0,147.92,148.51,147.78,148.44,48196.0
2019-09-20 13:00:00,148.49,148.49,147.0,148.1,55286.0,148.49,148.49,147.0,148.1,55286.0
2019-09-20 13:30:00,148.18,148.75,147.57,148.5,40409.0,148.18,148.75,147.57,148.5,40409.0
2019-09-20 14:00:00,148.83,148.97,148.26,148.91,35715.0,148.83,148.97,148.26,148.91,35715.0
2019-09-20 14:30:00,148.9,149.35,148.74,148.94,29437.0,148.9,149.35,148.74,148.94,29437.0
2019-09-20 15:00:00,148.94,149.57,148.65,149.47,37997.0,148.94,149.57,148.65,149.47,37997.0
2019-09-20 15:30:00,149.47,149.8,148.9,149.62,243445.0,149.47,149.8,148.9,149.62,243445.0
2019-09-23 09:30:00,150.0,154.16,149.76,151.7,121518.0,150.0,154.16,149.76,151.7,121518.0
2019-09-23 10:00:00,151.81,152.35,151.5,152.22,65891.0,151.81,152.35,151.5,152.22,65891.0
2019-09-23 10:30:00,152.11,153.26,151.96,152.38,134096.0,152.11,153.26,151.96,152.38,134096.0
2019-09-23 11:00:00,152.41,152.94,151.96,152.24,99692.0,152.41,152.94,151.96,152.24,99692.0
2019-09-23 11:30:00,152.27,152.93,152.24,152.9,107912.0,152.27,152.93,152.24,152.9,107912.0
2019-09-23 12:00:00,152.81,153.08,152.81,153.0,31012.0,152.81,153.08,152.81,153.0,31012.0
2019-09-23 12:30:00,153.03,153.45,152.7,152.71,85495.0,153.03,153.45,152.7,152.71,85495.0
2019-09-23 13:00:00,152.7,152.8,152.48,152.7,24901.0,152.7,152.8,152.48,152.7,24901.0
2019-09-23 13:30:00,152.64,152.69,151.6,151.82,71000.0,152.64,152.69,151.6,151.82,71000.0
2019-09-23 14:00:00,151.8,152.2,151.79,152.09,21121.0,151.8,152.2,151.79,152.09,21121.0
2019-09-23 14:30:00,152.12,152.36,151.94,152.12,29600.0,152.12,152.36,151.94,152.12,29600.0
2019-09-23 15:00:00,152.12,152.24,151.84,152.2,40631.0,152.12,152.24,151.84,152.2,40631.0
2019-09-23 15:30:00,152.16,152.8,151.75,152.63,240455.0,152.16,152.8,151.75,152.63,240455.0
2019-09-24 09:30:00,153.64,154.96,153.34,153.99,148772.0,153.64,154.96,153.34,153.99,148772.0
2019-09-24 10:00:00,154.14,154.46,153.05,154.18,239180.0,154.14,154.46,153.05,154.18,239180.0
2019-09-24 10:30:00,154.08,154.3,151.76,151.78,250514.0,154.08,154.3,151.76,151.78,250514.0
2019-09-24 11:00:00,151.78,151.78,150.44,151.24,110675.0,151.78,151.78,150.44,151.24,110675.0
2019-09-24 11:30:00,151.25,151.36,149.9,149.99,193111.0,151.25,151.36,149.9,149.99,193111.0
2019-09-24 12:00:00,150.02,151.2,149.9,150.96,176092.0,150.02,151.2,149.9,150.96,176092.0
2019-09-24 12:30:00,150.96,151.29,150.43,150.76,163328.0,150.96,151.29,150.43,150.76,163328.0
2019-09-24 13:00:00,150.79,151.0,149.75,149.88,52141.0,150.79,151.0,149.75,149.88,52141.0
2019-09-24 13:30:00,149.99,150.3,149.05,149.29,145119.0,149.99,150.3,149.05,149.29,145119.0
2019-09-24 14:00:00,149.2,151.12,149.01,150.88,41462.0,149.2,151.12,149.01,150.88,41462.0
2019-09-24 14:30:00,150.94,150.97,150.07,150.5,63078.0,150.94,150.97,150.07,150.5,63078.0
2019-09-24 15:00:00,150.5,150.8,150.09,150.7,110431.0,150.5,150.8,150.09,150.7,110431.0
2019-09-24 15:30:00,150.61,151.41,150.3,151.19,351389.0,150.61,151.41,150.3,151.19,351389.0
2019-09-25 09:30:00,150.59,151.3,149.02,151.3,184901.0,150.59,151.3,149.02,151.3,184901.0
2019-09-25 10:00:00,151.3,151.59,149.75,150.21,140450.0,151.3,151.59,149.75,150.21,140450.0
2019-09-25 10:30:00,150.16,150.8,149.27,150.33,161485.0,150.16,150.8,149.27,150.33,161485.0
2019-09-25 11:00:00,150.43,152.28,150.39,151.54,81953.0,150.43,152.28,150.39,151.54,81953.0
2019-09-25 11:30:00,151.5,151.54,150.6,151.23,68856.0,151.5,151.54,150.6,151.23,68856.0
2019-09-25 12:00:00,151.14,152.1,151.14,151.96,60785.0,151.14,152.1,151.14,151.96,60785.0
2019-09-25 12:30:00,151.87,151.87,150.95,151.25,32412.0,151.87,151.87,150.95,151.25,32412.0
2019-09-25 13:00:00,151.33,151.99,151.3,151.99,48867.0,151.33,151.99,151.3,151.99,48867.0
2019-09-25 13:30:00,152.02,152.8,151.74,152.74,91686.0,152.02,152.8,151.74,152.74,91686.0
2019-09-25 14:00:00,152.72,154.19,152.72,154.09,157058.0,152.72,154.19,152.72,154.09,157058.0
2019-09-25 14:30:00,154.06,154.51,153.98,154.4,197147.0,154.06,154.51,153.98,154.4,197147.0
2019-09-25 15:00:00,154.36,155.13,154.33,155.1,123409.0,154.36,155.13,154.33,155.1,123409.0
2019-09-25 15:30:00,155.09,155.55,154.95,155.21,525976.0,155.09,155.55,154.95,155.21,525976.0
2019-09-26 09:30:00,158.15,159.75,155.38,155.52,352044.0,158.15,159.75,155.38,155.52,352044.0
2019-09-26 10:00:00,155.55,156.71,154.6,154.72,176304.0,155.55,156.71,154.6,154.72,176304.0
2019-09-26 10:30:00,154.7,155.68,153.48,154.81,176309.0,154.7,155.68,153.48,154.81,176309.0
2019-09-26 11:00:00,154.81,154.81,152.58,153.09,83798.0,154.81,154.81,152.58,153.09,83798.0
2019-09-26 11:30:00,153.17,153.21,151.9,152.01,80012.0,153.17,153.21,151.9,152.01,80012.0
2019-09-26 12:00:00,152.02,153.45,151.83,153.36,55238.0,152.02,153.45,151.83,153.36,55238.0
2019-09-26 12:30:00,153.33,153.41,152.75,153.12,31695.0,153.33,153.41,152.75,153.12,31695.0
2019-09-26 13:00:00,153.06,153.58,153.0,153.15,129122.0,153.06,153.58,153.0,153.15,129122.0
2019-09-26 13:30:00,153.23,153.52,153.08,153.37,67956.0,153.23,153.52,153.08,153.37,67956.0
2019-09-26 14:00:00,153.43,153.82,153.14,153.53,53331.0,153.43,153.82,153.14,153.53,53331.0
2019-09-26 14:30:00,153.56,155.72,153.56,155.6,131099.0,153.56,155.72,153.56,155.6,131099.0
2019-09-26 15:00:00,155.72,155.96,154.31,154.84,83498.0,155.72,155.96,154.31,154.84,83498.0
2019-09-26 15:30:00,154.9,155.05,153.94,154.4,219781.0,154.9,155.05,153.94,154.4,219781.0
2019-09-27 09:30:00,154.62,155.05,150.69,151.22,153131.0,154.62,155.05,150.69,151.22,153131.0
2019-09-27 10:00:00,151.3,151.81,149.53,150.55,139053.0,151.3,151.81,149.53,150.55,139053.0
2019-09-27 10:30:00,150.71,151.93,150.4,151.83,66160.0,150.71,151.93,150.4,151.83,66160.0
2019-09-27 11:00:00,151.87,152.45,151.58,152.15,56609.0,151.87,152.45,151.58,152.15,56609.0
2019-09-27 11:30:00,152.13,152.13,150.59,151.69,139322.0,152.13,152.13,150.59,151.69,139322.0
2019-09-27 12:00:00,151.58,151.76,150.8,150.95,39191.0,151.58,151.76,150.8,150.95,39191.0
2019-09-27 12:30:00,150.89,150.89,148.59,148.75,70984.0,150.89,150.89,148.59,148.75,70984.0
2019-09-27 13:00:00,148.7,149.34,148.59,149.2,46658.0,148.7,149.34,148.59,149.2,46658.0
2019-09-27 13:30:00,149.24,150.29,148.93,150.29,40874.0,149.24,150.29,148.93,150.29,40874.0
2019-09-27 14:00:00,150.24,150.24,148.79,148.86,51142.0,150.24,150.24,148.79,148.86,51142.0
2019-09-27 14:30:00,148.78,148.97,147.66,148.05,111175.0,148.78,148.97,147.66,148.05,111175.0
2019-09-27 15:00:00,148.0,148.89,148.0,148.59,74219.0,148.0,148.89,148.0,148.59,74219.0
2019-09-27 15:30:00,148.52,149.72,148.52,149.54,189196.0,148.52,149.72,148.52,149.54,189196.0
2019-09-30 09:30:00,149.4,149.98,147.51,149.58,64382.0,149.4,149.98,147.51,149.58,64382.0
2019-09-30 10:00:00,149.51,151.08,149.51,150.47,52705.0,149.51,151.08,149.51,150.47,52705.0
2019-09-30 10:30:00,150.64,150.85,149.97,150.56,37725.0,150.64,150.85,149.97,150.56,37725.0
2019-09-30 11:00:00,150.68,151.3,150.32,151.25,65193.0,150.68,151.3,150.32,151.25,65193.0
2019-09-30 11:30:00,151.2,151.24,150.69,150.79,30792.0,151.2,151.24,150.69,150.79,30792.0
2019-09-30 12:00:00,150.84,151.28,150.78,151.27,30780.0,150.84,151.28,150.78,151.27,30780.0
2019-09-30 12:30:00,151.23,151.72,150.99,151.45,43671.0,151.23,151.72,150.99,151.45,43671.0
2019-09-30 13:00:00,151.5,152.15,151.48,151.81,36257.0,151.5,152.15,151.48,151.81,36257.0
2019-09-30 13:30:00,151.82,152.7,151.82,152.64,62566.0,151.82,152.7,151.82,152.64,62566.0
2019-09-30 14:00:00,152.61,153.18,152.33,152.39,38772.0,152.61,153.18,152.33,152.39,38772.0
2019-09-30 14:30:00,152.33,152.46,151.73,151.73,33804.0,152.33,152.46,151.73,151.73,33804.0
2019-09-30 15:00:00,151.73,151.95,151.55,151.78,32527.0,151.73,151.95,151.55,151.78,32527.0
2019-09-30 15:30:00,151.77,152.72,151.69,152.71,227295.0,151.77,152.72,151.69,152.71,227295.0
2019-10-01 09:30:00,152.51,154.0,151.62,153.08,74719.0,152.51,154.0,151.62,153.08,74719.0
2019-10-01 10:00:00,153.06,154.46,152.66,153.99,54237.0,153.06,154.46,152.66,153.99,54237.0
2019-10-01 10:30:00,154.05,155.22,153.73,154.53,82175.0,154.05,155.22,153.73,154.53,82175.0
2019-10-01 11:00:00,154.53,155.04,154.11,154.98,161033.0,154.53,155.04,154.11,154.98,161033.0
2019-10-01 11:30:00,155.0,155.33,154.75,154.98,124229.0,155.0,155.33,154.75,154.98,124229.0
2019-10-01 12:00:00,155.02,155.05,154.16,154.55,82261.0,155.02,155.05,154.16,154.55,82261.0
2019-10-01 12:30:00,154.6,155.27,154.49,154.98,33503.0,154.6,155.27,154.49,154.98,33503.0
2019-10-01 13:00:00,154.94,155.12,154.65,155.06,77875.0,154.94,155.12,154.65,155.06,77875.0
2019-10-01 13:30:00,154.95,155.13,154.8,154.96,63459.0,154.95,155.13,154.8,154.96,63459.0
2019-10-01 14:00:00,154.95,155.18,154.24,154.29,92590.0,154.95,155.18,154.24,154.29,92590.0
2019-10-01 14:30:00,154.3,154.37,153.72,154.06,37922.0,154.3,154.37,153.72,154.06,37922.0
2019-10-01 15:00:00,154.06,154.44,153.89,154.41,52661.0,154.06,154.44,153.89,154.41,52661.0
2019-10-01 15:30:00,154.36,155.01,154.12,154.9,249984.0,154.36,155.01,154.12,154.9,249984.0
2019-10-02 09:30:00,152.28,153.36,148.53,149.0,139887.0,152.28,153.36,148.53,149.0,139887.0
2019-10-02 10:00:00,148.94,149.57,147.62,148.66,123960.0,148.94,149.57,147.62,148.66,123960.0
2019-10-02 10:30:00,148.7,149.01,148.08,148.69,82115.0,148.7,149.01,148.08,148.69,82115.0
2019-10-02 11:00:00,148.69,149.47,148.13,149.44,87140.0,148.69,149.47,148.13,149.44,87140.0
2019-10-02 11:30:00,149.39,149.79,148.35,149.79,92416.0,149.39,149.79,148.35,149.79,92416.0
2019-10-02 12:00:00,149.7,150.12,148.66,148.68,74978.0,149.7,150.12,148.66,148.68,74978.0
2019-10-02 12:30:00,148.69,148.99,148.1,148.36,35136.0,148.69,148.99,148.1,148.36,35136.0
2019-10-02 13:00:00,148.46,149.26,148.28,148.38,110799.0,148.46,149.26,148.28,148.38,110799.0
2019-10-02 13:30:00,148.53,148.62,148.11,148.46,69265.0,148.53,148.62,148.11,148.46,69265.0
2019-10-02 14:00:00,148.46,149.1,148.14,149.03,53539.0,148.46,149.1,148.14,149.03,53539.0
2019-10-02 14:30:00,148.95,149.9,148.74,149.7,74932.0,148.95,149.9,148.74,149.7,74932.0
2019-10-02 15:00:00,149.83,150.19,148.73,149.68,86227.0,149.83,150.19,148.73,149.68,86227.0
2019-10-02 15:30:00,149.67,151.16,149.61,151.0,358993.0,149.67,151.16,149.61,151.0,358993.0
2019-10-03 09:30:00,151.25,151.25,143.34,144.59,388899.0,151.25,151.25,143.34,144.59,388899.0
2019-10-03 10:00:00,144.45,144.56,141.88,143.4,344509.0,144.45,144.56,141.88,143.4,344509.0
2019-10-03 10:30:00,143.4,144.7,142.76,144.7,131524.0,143.4,144.7,142.76,144.7,131524.0
2019-10-03 11:00:00,144.52,147.21,144.52,146.56,120760.0,144.52,147.21,144.52,146.56,120760.0
2019-10-03 11:30:00,146.5,147.67,145.95,146.87,106084.0,146.5,147.67,145.95,146.87,106084.0
2019-10-03 12:00:00,146.86,147.05,145.36,146.25,71430.0,146.86,147.05,145.36,146.25,71430.0
2019-10-03 12:30:00,146.23,147.58,146.22,147.58,75865.0,146.23,147.58,146.22,147.58,75865.0
2019-10-03 13:00:00,147.59,147.75,147.06,147.06,91399.0,147.59,147.75,147.06,147.06,91399.0
2019-10-03 13:30:00,147.08,148.76,146.91,148.35,197121.0,147.08,148.76,146.91,148.35,197121.0
2019-10-03 14:00:00,148.35,149.24,148.24,149.0,55554.0,148.35,149.24,148.24,149.0,55554.0
2019-10-03 14:30:00,149.02,150.16,148.75,149.84,103875.0,149.02,150.16,148.75,149.84,103875.0
2019-10-03 15:00:00,149.88,150.08,148.67,148.95,234922.0,149.88,150.08,148.67,148.95,234922.0
2019-10-03 15:30:00,148.98,149.58,148.75,148.99,217213.0,148.98,149.58,148.75,148.99,217213.0
2019-10-04 09:30:00,150.0,151.8,150.0,151.44,96282.0,150.0,151.8,150.0,151.44,96282.0
2019-10-04 10:00:00,151.45,152.78,151.37,152.21,116468.0,151.45,152.78,151.37,152.21,116468.0
2019-10-04 10:30:00,152.16,152.2,150.39,151.47,177655.0,152.16,152.2,150.39,151.47,177655.0
2019-10-04 11:00:00,151.4,152.18,151.37,151.78,39208.0,151.4,152.18,151.37,151.78,39208.0
2019-10-04 11:30:00,151.73,152.3,151.61,151.68,48395.0,151.73,152.3,151.61,151.68,48395.0
2019-10-04 12:00:00,151.63,151.98,151.6,151.76,43119.0,151.63,151.98,151.6,151.76,43119.0
2019-10-04 12:30:00,151.83,152.49,151.71,152.43,51673.0,151.83,152.49,151.71,152.43,51673.0
2019-10-04 13:00:00,152.43,153.54,152.24,153.44,75375.0,152.43,153.54,152.24,153.44,75375.0
2019-10-04 13:30:00,153.44,153.64,153.06,153.27,74140.0,153.44,153.64,153.06,153.27,74140.0
2019-10-04 14:00:00,153.27,153.57,153.03,153.44,135910.0,153.27,153.57,153.03,153.44,135910.0
2019-10-04 14:30:00,153.43,153.78,153.25,153.71,79728.0,153.43,153.78,153.25,153.71,79728.0
2019-10-04 15:00:00,153.73,153.93,153.2,153.5,80310.0,153.73,153.93,153.2,153.5,80310.0
2019-10-04 15:30:00,153.54,154.06,153.54,153.97,223854.0,153.54,154.06,153.54,153.97,223854.0
2019-10-07 09:30:00,153.45,154.62,152.84,153.15,72417.0,153.45,154.62,152.84,153.15,72417.0
2019-10-07 10:00:00,153.21,153.6,152.52,153.41,77703.0,153.21,153.6,152.52,153.41,77703.0
2019-10-07 10:30:00,153.35,153.43,152.69,153.05,20902.0,153.35,153.43,152.69,153.05,20902.0
2019-10-07 11:00:00,153.11,153.41,151.96,151.97,64535.0,153.11,153.41,151.96,151.97,64535.0
2019-10-07 11:30:00,151.97,153.17,151.92,153.17,78579.0,151.97,153.17,151.92,153.17,78579.0
2019-10-07 12:00:00,153.17,153.17,152.48,152.67,22468.0,153.17,153.17,152.48,152.67,22468.0
2019-10-07 12:30:00,152.6,153.11,152.49,152.82,13791.0,152.6,153.11,152.49,152.82,13791.0
2019-10-07 13:00:00,152.8,153.07,151.93,152.35,72469.0,152.8,153.07,151.93,152.35,72469.0
2019-10-07 13:30:00,152.31,153.62,152.31,153.36,28563.0,152.31,153.62,152.31,153.36,28563.0
2019-10-07 14:00:00,153.34,153.34,152.87,153.23,25792.0,153.34,153.34,152.87,153.23,25792.0
2019-10-07 14:30:00,153.21,153.4,152.76,153.3,28969.0,153.21,153.4,152.76,153.3,28969.0
2019-10-07 15:00:00,153.25,153.54,153.05,153.15,30997.0,153.25,153.54,153.05,153.15,30997.0
2019-10-07 15:30:00,153.17,153.19,152.26,152.62,72840.0,153.17,153.19,152.26,152.62,72840.0
2019-10-08 09:30:00,151.95,152.28,148.38,148.79,91539.0,151.95,152.28,148.38,148.79,91539.0
2019-10-08 10:00:00,148.63,148.81,147.14,147.78,174312.0,148.63,148.81,147.14,147.78,174312.0
2019-10-08 10:30:00,147.75,149.12,147.61,148.92,65738.0,147.75,149.12,147.61,148.92,65738.0
2019-10-08 11:00:00,149.01,149.22,147.97,148.03,47276.0,149.01,149.22,147.97,148.03,47276.0
2019-10-08 11:30:00,148.13,148.31,147.84,147.95,27008.0,148.13,148.31,147.84,147.95,27008.0
2019-10-08 12:00:00,147.88,148.16,147.4,147.75,26386.0,147.88,148.16,147.4,147.75,26386.0
2019-10-08 12:30:00,147.69,147.95,147.19,147.51,55150.0,147.69,147.95,147.19,147.51,55150.0
2019-10-08 13:00:00,147.58,147.58,146.83,147.18,27622.0,147.58,147.58,146.83,147.18,27622.0
2019-10-08 13:30:00,147.15,147.64,147.02,147.33,41605.0,147.15,147.64,147.02,147.33,41605.0
2019-10-08 14:00:00,147.25,147.29,146.84,146.95,22990.0,147.25,147.29,146.84,146.95,22990.0
2019-10-08 14:30:00,147.02,148.36,146.92,147.24,107251.0,147.02,148.36,146.92,147.24,107251.0
2019-10-08 15:00:00,147.44,147.92,147.13,147.28,57334.0,147.44,147.92,147.13,147.28,57334.0
2019-10-08 15:30:00,147.27,147.32,145.98,146.33,162897.0,147.27,147.32,145.98,146.33,162897.0
2019-10-09 09:30:00,146.67,148.0,145.41,147.24,72058.0,146.67,148.0,145.41,147.24,72058.0
2019-10-09 10:00:00,147.15,148.28,147.0,148.26,48041.0,147.15,148.28,147.0,148.26,48041.0
2019-10-09 10:30:00,148.39,149.66,148.2,149.66,40928.0,148.39,149.66,148.2,149.66,40928.0
2019-10-09 11:00:00,149.67,149.78,148.65,148.91,31958.0,149.67,149.78,148.65,148.91,31958.0
2019-10-09 11:30:00,148.92,149.75,148.89,149.51,32794.0,148.92,149.75,148.89,149.51,32794.0
2019-10-09 12:00:00,149.54,149.77,149.29,149.39,22164.0,149.54,149.77,149.29,149.39,22164.0
2019-10-09 12:30:00,149.47,149.78,149.31,149.74,17186.0,149.47,149.78,149.31,149.74,17186.0
2019-10-09 13:00:00,149.85,149.88,149.34,149.44,13837.0,149.85,149.88,149.34,149.44,13837.0
2019-10-09 13:30:00,149.4,149.82,149.27,149.68,18961.0,149.4,149.82,149.27,149.68,18961.0
2019-10-09 14:00:00,149.82,149.89,149.51,149.65,15021.0,149.82,149.89,149.51,149.65,15021.0
2019-10-09 14:30:00,149.68,149.98,149.65,149.96,20594.0,149.68,149.98,149.65,149.96,20594.0
2019-10-09 15:00:00,149.92,150.0,149.53,149.8,26635.0,149.92,150.0,149.53,149.8,26635.0
2019-10-09 15:30:00,149.79,149.94,148.85,149.38,64583.0,149.79,149.94,148.85,149.38,64583.0
2019-10-10 09:30:00,148.73,150.37,148.69,149.74,107724.0,148.73,150.37,148.69,149.74,107724.0
2019-10-10 10:00:00,149.85,150.21,149.46,149.73,32392.0,149.85,150.21,149.46,149.73,32392.0
2019-10-10 10:30:00,149.81,150.34,149.25,150.22,19814.0,149.81,150.34,149.25,150.22,19814.0
2019-10-10 11:00:00,150.23,150.58,150.0,150.12,51358.0,150.23,150.58,150.0,150.12,51358.0
2019-10-10 11:30:00,150.15,150.29,149.86,150.16,27695.0,150.15,150.29,149.86,150.16,27695.0
2019-10-10 12:00:00,150.04,150.1,149.58,150.0,19312.0,150.04,150.1,149.58,150.0,19312.0
2019-10-10 12:30:00,149.9,150.38,149.77,150.2,28058.0,149.9,150.38,149.77,150.2,28058.0
2019-10-10 13:00:00,150.14,150.57,150.14,150.49,32286.0,150.14,150.57,150.14,150.49,32286.0
2019-10-10 13:30:00,150.47,150.47,149.96,150.33,20861.0,150.47,150.47,149.96,150.33,20861.0
2019-10-10 14:00:00,150.37,150.38,149.52,150.08,23589.0,150.37,150.38,149.52,150.08,23589.0
2019-10-10 14:30:00,150.06,150.1,149.64,149.73,17117.0,150.06,150.1,149.64,149.73,17117.0
2019-10-10 15:00:00,149.65,149.77,149.15,149.51,45643.0,149.65,149.77,149.15,149.51,45643.0
2019-10-10 15:30:00,149.57,150.4,149.49,150.25,178008.0,149.57,150.4,149.49,150.25,178008.0
2019-10-11 09:30:00,151.61,153.94,151.28,153.69,102418.0,151.61,153.94,151.28,153.69,102418.0
2019-10-11 10:00:00,153.69,154.87,153.62,154.75,100966.0,153.69,154.87,153.62,154.75,100966.0
2019-10-11 10:30:00,154.83,154.9,153.71,154.0,97989.0,154.83,154.9,153.71,154.0,97989.0
2019-10-11 11:00:00,153.99,154.33,153.36,153.41,52735.0,153.99,154.33,153.36,153.41,52735.0
2019-10-11 11:30:00,153.48,154.06,153.23,153.6,43697.0,153.48,154.06,153.23,153.6,43697.0
2019-10-11 12:00:00,153.57,153.68,152.92,153.27,20477.0,153.57,153.68,152.92,153.27,20477.0
2019-10-11 12:30:00,153.27,153.68,152.58,153.52,20292.0,153.27,153.68,152.58,153.52,20292.0
2019-10-11 13:00:00,153.5,153.64,153.25,153.29,23560.0,153.5,153.64,153.25,153.29,23560.0
2019-10-11 13:30:00,153.37,153.96,153.35,153.83,44094.0,153.37,153.96,153.35,153.83,44094.0
2019-10-11 14:00:00,153.82,153.84,153.28,153.42,30884.0,153.82,153.84,153.28,153.42,30884.0
2019-10-11 14:30:00,153.41,153.69,153.3,153.58,25677.0,153.41,153.69,153.3,153.58,25677.0
2019-10-11 15:00:00,153.59,153.59,152.84,153.12,29718.0,153.59,153.59,152.84,153.12,29718.0
2019-10-11 15:30:00,153.13,153.14,151.91,152.02,103141.0,153.13,153.14,151.91,152.02,103141.0
2019-10-14 09:30:00,152.71,153.3,152.05,152.48,82072.0,152.71,153.3,152.05,152.48,82072.0
2019-10-14 10:00:00,152.48,152.71,152.03,152.57,31082.0,152.48,152.71,152.03,152.57,31082.0
2019-10-14 10:30:00,152.52,153.98,152.47,153.85,37897.0,152.52,153.98,152.47,153.85,37897.0
2019-10-14 11:00:00,153.74,153.86,152.75,153.04,33410.0,153.74,153.86,152.75,153.04,33410.0
2019-10-14 11:30:00,153.08,153.17,152.88,152.99,24405.0,153.08,153.17,152.88,152.99,24405.0
2019-10-14 12:00:00,153.07,153.12,152.35,152.42,16449.0,153.07,153.12,152.35,152.42,16449.0
2019-10-14 12:30:00,152.32,153.0,152.25,152.78,39945.0,152.32,153.0,152.25,152.78,39945.0
2019-10-14 13:00:00,152.93,153.06,152.7,152.89,10162.0,152.93,153.06,152.7,152.89,10162.0
2019-10-14 13:30:00,152.89,153.01,152.57,152.67,20298.0,152.89,153.01,152.57,152.67,20298.0
2019-10-14 14:00:00,152.7,153.13,152.58,152.97,13846.0,152.7,153.13,152.58,152.97,13846.0
2019-10-14 14:30:00,153.0,153.37,152.83,153.13,23984.0,153.0,153.37,152.83,153.13,23984.0
2019-10-14 15:00:00,153.12,153.21,152.86,153.07,16164.0,153.12,153.21,152.86,153.07,16164.0
2019-10-14 15:30:00,153.0,153.28,152.78,153.17,91170.0,153.0,153.28,152.78,153.17,91170.0
2019-10-15 09:30:00,154.65,155.99,154.46,155.99,89403.0,154.65,155.99,154.46,155.99,89403.0
2019-10-15 10:00:00,155.93,156.28,155.58,155.92,56484.0,155.93,156.28,155.58,155.92,56484.0
2019-10-15 10:30:00,155.92,156.38,155.82,156.3,26937.0,155.92,156.38,155.82,156.3,26937.0
2019-10-15 11:00:00,156.3,157.28,155.88,156.39,55781.0,156.3,157.28,155.88,156.39,55781.0
2019-10-15 11:30:00,156.4,156.91,155.91,156.6,43363.0,156.4,156.91,155.91,156.6,43363.0
2019-10-15 12:00:00,156.6,156.98,156.41,156.66,39705.0,156.6,156.98,156.41,156.66,39705.0
2019-10-15 12:30:00,156.59,156.74,155.83,156.31,32726.0,156.59,156.74,155.83,156.31,32726.0
2019-10-15 13:00:00,156.35,156.95,156.28,156.79,32368.0,156.35,156.95,156.28,156.79,32368.0
2019-10-15 13:30:00,156.79,156.98,156.37,156.97,18354.0,156.79,156.98,156.37,156.97,18354.0
2019-10-15 14:00:00,156.98,157.01,156.76,156.94,19940.0,156.98,157.01,156.76,156.94,19940.0
2019-10-15 14:30:00,156.91,156.96,156.3,156.45,22702.0,156.91,156.96,156.3,156.45,22702.0
2019-10-15 15:00:00,156.47,156.47,156.08,156.32,22335.0,156.47,156.47,156.08,156.32,22335.0
2019-10-15 15:30:00,156.32,156.95,155.82,156.52,160019.0,156.32,156.95,155.82,156.52,160019.0
2019-10-16 09:30:00,154.56,154.56,147.54,147.86,273676.0,154.56,154.56,147.54,147.86,273676.0
2019-10-16 10:00:00,147.75,150.28,147.25,149.77,194248.0,147.75,150.28,147.25,149.77,194248.0
2019-10-16 10:30:00,149.65,151.41,149.38,151.14,60664.0,149.65,151.41,149.38,151.14,60664.0
2019-10-16 11:00:00,151.22,151.98,150.73,150.75,33142.0,151.22,151.98,150.73,150.75,33142.0
2019-10-16 11:30:00,150.82,150.99,149.97,150.67,65828.0,150.82,150.99,149.97,150.67,65828.0
2019-10-16 12:00:00,150.71,151.43,150.71,150.96,31157.0,150.71,151.43,150.71,150.96,31157.0
2019-10-16 12:30:00,150.96,150.96,150.13,150.32,80773.0,150.96,150.96,150.13,150.32,80773.0
2019-10-16 13:00:00,150.32,150.37,149.75,149.92,38396.0,150.32,150.37,149.75,149.92,38396.0
2019-10-16 13:30:00,149.94,150.37,149.61,149.79,53004.0,149.94,150.37,149.61,149.79,53004.0
2019-10-16 14:00:00,149.68,150.19,149.51,149.78,40516.0,149.68,150.19,149.51,149.78,40516.0
2019-10-16 14:30:00,149.76,150.34,149.67,149.97,28638.0,149.76,150.34,149.67,149.97,28638.0
2019-10-16 15:00:00,149.96,150.22,149.68,149.77,34055.0,149.96,150.22,149.68,149.77,34055.0
2019-10-16 15:30:00,149.76,150.15,149.54,149.84,104106.0,149.76,150.15,149.54,149.84,104106.0
2019-10-17 09:30:00,150.52,151.63,148.5,149.49,130908.0,150.52,151.63,148.5,149.49,130908.0
2019-10-17 10:00:00,149.6,150.34,148.89,149.04,92942.0,149.6,150.34,148.89,149.04,92942.0
2019-10-17 10:30:00,149.21,149.29,148.3,149.01,78232.0,149.21,149.29,148.3,149.01,78232.0
2019-10-17 11:00:00,148.87,149.22,148.55,148.69,43215.0,148.87,149.22,148.55,148.69,43215.0
2019-10-17 11:30:00,148.69,149.23,148.36,149.0,65482.0,148.69,149.23,148.36,149.0,65482.0
2019-10-17 12:00:00,149.08,149.27,148.78,149.15,40628.0,149.08,149.27,148.78,149.15,40628.0
2019-10-17 12:30:00,149.12,149.14,148.49,148.53,32861.0,149.12,149.14,148.49,148.53,32861.0
2019-10-17 13:00:00,148.53,148.57,147.86,148.09,96711.0,148.53,148.57,147.86,148.09,96711.0
2019-10-17 13:30:00,148.12,148.81,148.0,148.69,66546.0,148.12,148.81,148.0,148.69,66546.0
2019-10-17 14:00:00,148.66,148.8,148.27,148.66,55130.0,148.66,148.8,148.27,148.66,55130.0
2019-10-17 14:30:00,148.64,148.91,148.47,148.63,43181.0,148.64,148.91,148.47,148.63,43181.0
2019-10-17 15:00:00,148.66,148.89,148.47,148.81,53839.0,148.66,148.89,148.47,148.81,53839.0
2019-10-17 15:30:00,148.85,149.12,148.71,148.89,103074.0,148.85,149.12,148.71,148.89,103074.0
2019-10-18 09:30:00,148.34,148.8,145.11,146.23,78094.0,148.34,148.8,145.11,146.23,78094.0
2019-10-18 10:00:00,146.19,146.19,143.5,144.79,152604.0,146.19,146.19,143.5,144.79,152604.0
2019-10-18 10:30:00,144.8,144.82,142.66,143.59,146315.0,144.8,144.82,142.66,143.59,146315.0
2019-10-18 11:00:00,143.5,143.9,143.07,143.75,96633.0,143.5,143.9,143.07,143.75,96633.0
2019-10-18 11:30:00,143.81,143.95,140.66,140.86,135857.0,143.81,143.95,140.66,140.86,135857.0
2019-10-18 12:00:00,140.71,141.31,140.02,141.0,149855.0,140.71,141.31,140.02,141.0,149855.0
2019-10-18 12:30:00,140.87,142.08,140.6,142.0,50712.0,140.87,142.08,140.6,142.0,50712.0
2019-10-18 13:00:00,141.94,143.02,141.91,142.67,72460.0,141.94,143.02,141.91,142.67,72460.0
2019-10-18 13:30:00,142.61,142.78,142.0,142.05,82764.0,142.61,142.78,142.0,142.05,82764.0
2019-10-18 14:00:00,142.16,143.12,142.0,142.72,95896.0,142.16,143.12,142.0,142.72,95896.0
2019-10-18 14:30:00,142.72,142.98,142.25,142.91,208450.0,142.72,142.98,142.25,142.91,208450.0
2019-10-18 15:00:00,142.91,143.27,142.65,142.74,173319.0,142.91,143.27,142.65,142.74,173319.0
2019-10-18 15:30:00,142.72,143.34,142.64,142.88,359785.0,142.72,143.34,142.64,142.88,359785.0
2019-10-21 09:30:00,143.8,144.43,142.63,143.38,64645.0,143.8,144.43,142.63,143.38,64645.0
2019-10-21 10:00:00,143.28,143.63,142.02,143.09,85354.0,143.28,143.63,142.02,143.09,85354.0
2019-10-21 10:30:00,143.22,143.83,143.01,143.56,77225.0,143.22,143.83,143.01,143.56,77225.0
2019-10-21 11:00:00,143.63,143.71,143.29,143.53,76141.0,143.63,143.71,143.29,143.53,76141.0
2019-10-21 11:30:00,143.58,143.61,143.33,143.55,49779.0,143.58,143.61,143.33,143.55,49779.0
2019-10-21 12:00:00,143.51,144.39,143.41,143.97,231491.0,143.51,144.39,143.41,143.97,231491.0
2019-10-21 12:30:00,144.0,144.63,143.74,144.61,96107.0,144.0,144.63,143.74,144.61,96107.0
2019-10-21 13:00:00,144.65,146.62,144.56,146.59,46843.0,144.65,146.62,144.56,146.59,46843.0
2019-10-21 13:30:00,146.56,146.96,146.29,146.87,62704.0,146.56,146.96,146.29,146.87,62704.0
2019-10-21 14:00:00,146.85,147.15,146.0,146.12,54452.0,146.85,147.15,146.0,146.12,54452.0
2019-10-21 14:30:00,146.16,146.19,145.78,145.91,67766.0,146.16,146.19,145.78,145.91,67766.0
2019-10-21 15:00:00,145.91,146.02,145.16,145.19,51591.0,145.91,146.02,145.16,145.19,51591.0
2019-10-21 15:30:00,145.19,145.33,144.74,145.05,166505.0,145.19,145.33,144.74,145.05,166505.0
2019-10-22 09:30:00,146.66,147.78,146.18,146.44,136578.0,146.66,147.78,146.18,146.44,136578.0
2019-10-22 10:00:00,146.34,146.8,145.27,146.02,93465.0,146.34,146.8,145.27,146.02,93465.0
2019-10-22 10:30:00,145.87,146.5,145.0,145.1,31025.0,145.87,146.5,145.0,145.1,31025.0
2019-10-22 11:00:00,145.08,145.12,143.64,143.9,120483.0,145.08,145.12,143.64,143.9,120483.0
2019-10-22 11:30:00,143.94,144.36,143.27,143.43,39622.0,143.94,144.36,143.27,143.43,39622.0
2019-10-22 12:00:00,143.41,143.56,143.05,143.12,32831.0,143.41,143.56,143.05,143.12,32831.0
2019-10-22 12:30:00,143.06,143.31,142.76,143.14,24289.0,143.06,143.31,142.76,143.14,24289.0
2019-10-22 13:00:00,143.09,143.23,142.53,142.92,80458.0,143.09,143.23,142.53,142.92,80458.0
2019-10-22 13:30:00,143.0,143.24,141.51,141.83,87032.0,143.0,143.24,141.51,141.83,87032.0
2019-10-22 14:00:00,141.68,142.26,141.68,142.1,120839.0,141.68,142.26,141.68,142.1,120839.0
2019-10-22 14:30:00,142.09,142.22,140.52,141.04,131872.0,142.09,142.22,140.52,141.04,131872.0
2019-10-22 15:00:00,141.12,141.38,140.77,140.95,43952.0,141.12,141.38,140.77,140.95,43952.0
2019-10-22 15:30:00,140.88,141.77,140.88,141.31,164805.0,140.88,141.77,140.88,141.31,164805.0
2019-10-23 09:30:00,140.02,144.53,138.25,143.78,163656.0,140.02,144.53,138.25,143.78,163656.0
2019-10-23 10:00:00,143.97,144.24,142.69,143.73,57926.0,143.97,144.24,142.69,143.73,57926.0
2019-10-23 10:30:00,143.67,144.17,143.01,143.87,18441.0,143.67,144.17,143.01,143.87,18441.0
2019-10-23 11:00:00,143.74,144.15,143.24,144.09,41306.0,143.74,144.15,143.24,144.09,41306.0
2019-10-23 11:30:00,144.02,144.02,143.39,143.56,18993.0,144.02,144.02,143.39,143.56,18993.0
2019-10-23 12:00:00,143.49,143.67,143.09,143.09,24296.0,143.49,143.67,143.09,143.09,24296.0
2019-10-23 12:30:00,143.06,143.45,142.78,142.81,33346.0,143.06,143.45,142.78,142.81,33346.0
2019-10-23 13:00:00,142.88,143.14,142.51,142.61,23122.0,142.88,143.14,142.51,142.61,23122.0
2019-10-23 13:30:00,142.55,142.7,142.23,142.28,21398.0,142.55,142.7,142.23,142.28,21398.0
2019-10-23 14:00:00,142.25,142.27,141.48,141.68,73418.0,142.25,142.27,141.48,141.68,73418.0
2019-10-23 14:30:00,141.63,142.37,141.63,142.37,41259.0,141.63,142.37,141.63,142.37,41259.0
2019-10-23 15:00:00,142.4,142.55,141.93,142.5,41262.0,142.4,142.55,141.93,142.5,41262.0
2019-10-23 15:30:00,142.5,142.93,142.2,142.27,118842.0,142.5,142.93,142.2,142.27,118842.0
2019-10-24 09:30:00,143.91,145.31,143.41,144.08,99679.0,143.91,145.31,143.41,144.08,99679.0
2019-10-24 10:00:00,144.02,145.82,144.01,145.18,49478.0,144.02,145.82,144.01,145.18,49478.0
2019-10-24 10:30:00,145.29,145.64,144.71,145.42,37010.0,145.29,145.64,144.71,145.42,37010.0
2019-10-24 11:00:00,145.49,145.62,145.18,145.31,39956.0,145.49,145.62,145.18,145.31,39956.0
2019-10-24 11:30:00,145.3,145.89,145.3,145.5,57767.0,145.3,145.89,145.3,145.5,57767.0
2019-10-24 12:00:00,145.53,145.76,144.83,144.98,22508.0,145.53,145.76,144.83,144.98,22508.0
2019-10-24 12:30:00,144.99,145.56,144.97,145.42,27435.0,144.99,145.56,144.97,145.42,27435.0
2019-10-24 13:00:00,145.35,145.37,144.95,145.17,26334.0,145.35,145.37,144.95,145.17,26334.0
2019-10-24 13:30:00,145.19,145.36,144.7,145.01,30249.0,145.19,145.36,144.7,145.01,30249.0
2019-10-24 14:00:00,145.02,145.1,144.77,145.0,20182.0,145.02,145.1,144.77,145.0,20182.0
2019-10-24 14:30:00,145.03,145.23,144.9,145.05,37578.0,145.03,145.23,144.9,145.05,37578.0
2019-10-24 15:00:00,145.06,145.21,144.89,144.95,26944.0,145.06,145.21,144.89,144.95,26944.0
2019-10-24 15:30:00,144.96,145.36,144.57,144.78,208788.0,144.96,145.36,144.57,144.78,208788.0
2019-10-25 09:30:00,144.0,145.35,143.41,144.81,31271.0,144.0,145.35,143.41,144.81,31271.0
2019-10-25 10:00:00,144.83,145.89,144.39,145.53,56923.0,144.83,145.89,144.39,145.53,56923.0
2019-10-25 10:30:00,145.7,147.0,145.44,146.52,50460.0,145.7,147.0,145.44,146.52,50460.0
2019-10-25 11:00:00,146.51,146.58,145.61,146.49,64919.0,146.51,146.58,145.61,146.49,64919.0
2019-10-25 11:30:00,146.45,147.04,146.15,146.71,76069.0,146.45,147.04,146.15,146.71,76069.0
2019-10-25 12:00:00,146.8,146.8,146.4,146.68,52822.0,146.8,146.8,146.4,146.68,52822.0
2019-10-25 12:30:00,146.58,147.03,146.55,146.77,24136.0,146.58,147.03,146.55,146.77,24136.0
2019-10-25 13:00:00,146.77,146.77,146.42,146.49,32296.0,146.77,146.77,146.42,146.49,32296.0
2019-10-25 13:30:00,146.53,147.02,146.53,146.71,15820.0,146.53,147.02,146.53,146.71,15820.0
2019-10-25 14:00:00,146.68,146.74,146.15,146.31,20714.0,146.68,146.74,146.15,146.31,20714.0
2019-10-25 14:30:00,146.34,146.42,146.12,146.27,20960.0,146.34,146.42,146.12,146.27,20960.0
2019-10-25 15:00:00,146.32,146.33,145.97,146.08,12079.0,146.32,146.33,145.97,146.08,12079.0
2019-10-25 15:30:00,146.16,146.91,145.94,146.75,108602.0,146.16,146.91,145.94,146.75,108602.0
2019-10-28 09:30:00,147.23,148.48,145.77,147.55,106706.0,147.23,148.48,145.77,147.55,106706.0
2019-10-28 10:00:00,147.57,148.22,147.24,147.77,64103.0,147.57,148.22,147.24,147.77,64103.0
2019-10-28 10:30:00,147.68,148.33,147.28,148.0,70094.0,147.68,148.33,147.28,148.0,70094.0
2019-10-28 11:00:00,147.99,148.62,147.86,148.62,26823.0,147.99,148.62,147.86,148.62,26823.0
2019-10-28 11:30:00,148.7,148.92,148.32,148.75,21536.0,148.7,148.92,148.32,148.75,21536.0
2019-10-28 12:00:00,148.75,149.19,148.61,149.12,24407.0,148.75,149.19,148.61,149.12,24407.0
2019-10-28 12:30:00,149.18,149.66,149.06,149.06,31635.0,149.18,149.66,149.06,149.06,31635.0
2019-10-28 13:00:00,149.05,149.16,148.65,148.97,31064.0,149.05,149.16,148.65,148.97,31064.0
2019-10-28 13:30:00,148.97,149.29,148.84,149.19,28819.0,148.97,149.29,148.84,149.19,28819.0
2019-10-28 14:00:00,149.12,149.3,148.99,148.99,21442.0,149.12,149.3,148.99,148.99,21442.0
2019-10-28 14:30:00,148.94,149.31,148.92,148.95,31775.0,148.94,149.31,148.92,148.95,31775.0
2019-10-28 15:00:00,148.97,149.15,148.85,149.07,27217.0,148.97,149.15,148.85,149.07,27217.0
2019-10-28 15:30:00,149.06,149.2,148.25,148.37,84461.0,149.06,149.2,148.25,148.37,84461.0
2019-10-29 09:30:00,148.25,148.6,146.51,147.67,30660.0,148.25,148.6,146.51,147.67,30660.0
2019-10-29 10:00:00,147.75,147.87,147.27,147.42,21215.0,147.75,147.87,147.27,147.42,21215.0
2019-10-29 10:30:00,147.44,148.19,147.28,147.47,25924.0,147.44,148.19,147.28,147.47,25924.0
2019-10-29 11:00:00,147.59,147.94,147.09,147.28,25731.0,147.59,147.94,147.09,147.28,25731.0
2019-10-29 11:30:00,147.38,147.5,146.82,146.82,13467.0,147.38,147.5,146.82,146.82,13467.0
2019-10-29 12:00:00,146.77,147.01,146.54,147.01,16013.0,146.77,147.01,146.54,147.01,16013.0
2019-10-29 12:30:00,147.02,147.14,146.71,146.74,11765.0,147.02,147.14,146.71,146.74,11765.0
2019-10-29 13:00:00,146.78,146.92,145.79,145.79,21751.0,146.78,146.92,145.79,145.79,21751.0
2019-10-29 13:30:00,145.8,146.31,145.78,146.14,20647.0,145.8,146.31,145.78,146.14,20647.0
2019-10-29 14:00:00,146.1,146.66,146.01,146.25,27228.0,146.1,146.66,146.01,146.25,27228.0
2019-10-29 14:30:00,146.25,146.4,145.82,145.84,26357.0,146.25,146.4,145.82,145.84,26357.0
2019-10-29 15:00:00,145.82,146.04,145.7,145.87,22557.0,145.82,146.04,145.7,145.87,22557.0
2019-10-29 15:30:00,145.88,145.97,145.66,145.7,76322.0,145.88,145.97,145.66,145.7,76322.0
2019-10-30 09:30:00,145.02,145.28,142.52,144.55,166337.0,145.02,145.28,142.52,144.55,166337.0
2019-10-30 10:00:00,144.51,144.61,143.01,144.4,89107.0,144.51,144.61,143.01,144.4,89107.0
2019-10-30 10:30:00,144.54,146.15,144.41,146.03,58624.0,144.54,146.15,144.41,146.03,58624.0
2019-10-30 11:00:00,146.03,146.19,145.45,145.87,26407.0,146.03,146.19,145.45,145.87,26407.0
2019-10-30 11:30:00,145.93,146.37,145.66,146.34,34766.0,145.93,146.37,145.66,146.34,34766.0
2019-10-30 12:00:00,146.22,146.37,145.21,145.41,31412.0,146.22,146.37,145.21,145.41,31412.0
2019-10-30 12:30:00,145.41,145.75,145.17,145.45,32716.0,145.41,145.75,145.17,145.45,32716.0
2019-10-30 13:00:00,145.42,145.74,145.14,145.66,23220.0,145.42,145.74,145.14,145.66,23220.0
2019-10-30 13:30:00,145.66,146.1,145.51,145.83,35902.0,145.66,146.1,145.51,145.83,35902.0
2019-10-30 14:00:00,145.82,146.71,145.72,146.3,20220.0,145.82,146.71,145.72,146.3,20220.0
2019-10-30 14:30:00,146.28,146.82,145.98,146.75,28597.0,146.28,146.82,145.98,146.75,28597.0
2019-10-30 15:00:00,146.8,146.88,146.44,146.67,113399.0,146.8,146.88,146.44,146.67,113399.0
2019-10-30 15:30:00,146.71,147.22,146.44,147.21,129651.0,146.71,147.22,146.44,147.21,129651.0
2019-10-31 09:30:00,146.75,147.8,143.66,144.14,77967.0,146.75,147.8,143.66,144.14,77967.0
2019-10-31 10:00:00,143.74,144.79,143.27,143.71,30113.0,143.74,144.79,143.27,143.71,30113.0
2019-10-31 10:30:00,143.74,144.54,143.13,144.54,68855.0,143.74,144.54,143.13,144.54,68855.0
2019-10-31 11:00:00,144.5,144.85,143.77,144.06,40068.0,144.5,144.85,143.77,144.06,40068.0
2019-10-31 11:30:00,144.08,144.18,143.68,144.09,42354.0,144.08,144.18,143.68,144.09,42354.0
2019-10-31 12:00:00,144.06,144.13,143.5,143.88,27696.0,144.06,144.13,143.5,143.88,27696.0
2019-10-31 12:30:00,143.98,144.44,143.72,144.23,21926.0,143.98,144.44,143.72,144.23,21926.0
2019-10-31 13:00:00,144.25,144.49,143.42,143.5,22829.0,144.25,144.49,143.42,143.5,22829.0
2019-10-31 13:30:00,143.5,143.76,143.15,143.23,28408.0,143.5,143.76,143.15,143.23,28408.0
2019-10-31 14:00:00,143.22,143.28,141.36,141.46,114976.0,143.22,143.28,141.36,141.46,114976.0
2019-10-31 14:30:00,141.5,141.95,141.5,141.78,121156.0,141.5,141.95,141.5,141.78,121156.0
2019-10-31 15:00:00,141.79,141.97,141.65,141.71,91338.0,141.79,141.97,141.65,141.71,91338.0
2019-10-31 15:30:00,141.71,142.05,141.14,141.8,307312.0,141.71,142.05,141.14,141.8,307312.0
2019-11-01 09:30:00,142.51,145.89,141.84,145.58,52815.0,142.51,145.89,141.84,145.58,52815.0
2019-11-01 10:00:00,145.32,146.21,145.08,145.08,51500.0,145.32,146.21,145.08,145.08,51500.0
2019-11-01 10:30:00,145.11,145.49,144.52,145.37,37248.0,145.11,145.49,144.52,145.37,37248.0
2019-11-01 11:00:00,145.36,145.59,144.59,144.78,32118.0,145.36,145.59,144.59,144.78,32118.0
2019-11-01 11:30:00,144.8,144.87,144.3,144.43,28923.0,144.8,144.87,144.3,144.43,28923.0
2019-11-01 12:00:00,144.43,144.58,143.79,144.53,26150.0,144.43,144.58,143.79,144.53,26150.0
2019-11-01 12:30:00,144.57,144.71,143.75,143.84,23311.0,144.57,144.71,143.75,143.84,23311.0
2019-11-01 13:00:00,143.85,144.5,143.84,144.28,46867.0,143.85,144.5,143.84,144.28,46867.0
2019-11-01 13:30:00,144.29,144.72,143.88,144.06,36780.0,144.29,144.72,143.88,144.06,36780.0
2019-11-01 14:00:00,144.09,144.27,143.86,144.01,30702.0,144.09,144.27,143.86,144.01,30702.0
2019-11-01 14:30:00,144.03,144.71,144.0,144.42,25908.0,144.03,144.71,144.0,144.42,25908.0
2019-11-01 15:00:00,144.39,144.39,143.84,144.15,39227.0,144.39,144.39,143.84,144.15,39227.0
2019-11-01 15:30:00,144.15,144.4,143.88,144.37,130732.0,144.15,144.4,143.88,144.37,130732.0
2019-11-04 09:30:00,146.01,146.81,145.43,146.69,93109.0,146.01,146.81,145.43,146.69,93109.0
2019-11-04 10:00:00,146.69,146.83,144.63,145.16,85321.0,146.69,146.83,144.63,145.16,85321.0
2019-11-04 10:30:00,145.16,145.35,144.37,144.72,27290.0,145.16,145.35,144.37,144.72,27290.0
2019-11-04 11:00:00,144.72,145.43,144.65,145.08,129075.0,144.72,145.43,144.65,145.08,129075.0
2019-11-04 11:30:00,145.04,145.22,144.84,145.17,40764.0,145.04,145.22,144.84,145.17,40764.0
2019-11-04 12:00:00,145.2,146.27,145.2,146.05,28058.0,145.2,146.27,145.2,146.05,28058.0
2019-11-04 12:30:00,146.03,146.56,145.9,146.07,83818.0,146.03,146.56,145.9,146.07,83818.0
2019-11-04 13:00:00,146.04,146.28,145.65,146.14,26155.0,146.04,146.28,145.65,146.14,26155.0
2019-11-04 13:30:00,146.16,146.16,145.68,145.91,29774.0,146.16,146.16,145.68,145.91,29774.0
2019-11-04 14:00:00,145.9,146.05,145.6,145.75,28963.0,145.9,146.05,145.6,145.75,28963.0
2019-11-04 14:30:00,145.7,146.25,145.62,145.69,26429.0,145.7,146.25,145.62,145.69,26429.0
2019-11-04 15:00:00,145.75,145.79,145.17,145.24,23419.0,145.75,145.79,145.17,145.24,23419.0
2019-11-04 15:30:00,145.27,145.62,145.09,145.23,89940.0,145.27,145.62,145.09,145.23,89940.0
2019-11-05 09:30:00,145.23,145.89,144.05,144.1,79060.0,145.23,145.89,144.05,144.1,79060.0
2019-11-05 10:00:00,144.25,144.78,142.19,142.35,69726.0,144.25,144.78,142.19,142.35,69726.0
2019-11-05 10:30:00,142.45,142.67,141.8,142.52,33542.0,142.45,142.67,141.8,142.52,33542.0
2019-11-05 11:00:00,142.38,143.2,142.36,142.87,24165.0,142.38,143.2,142.36,142.87,24165.0
2019-11-05 11:30:00,142.89,143.07,142.55,142.85,14120.0,142.89,143.07,142.55,142.85,14120.0
2019-11-05 12:00:00,142.96,143.42,142.58,142.58,21066.0,142.96,143.42,142.58,142.58,21066.0
2019-11-05 12:30:00,142.64,142.64,141.56,141.72,18698.0,142.64,142.64,141.56,141.72,18698.0
2019-11-05 13:00:00,141.75,141.88,140.86,140.91,36271.0,141.75,141.88,140.86,140.91,36271.0
2019-11-05 13:30:00,140.89,140.9,140.44,140.65,44162.0,140.89,140.9,140.44,140.65,44162.0
2019-11-05 14:00:00,140.61,141.28,140.47,140.94,36689.0,140.61,141.28,140.47,140.94,36689.0
2019-11-05 14:30:00,140.94,141.43,140.71,141.03,97738.0,140.94,141.43,140.71,141.03,97738.0
2019-11-05 15:00:00,141.09,141.68,140.72,140.77,49534.0,141.09,141.68,140.72,140.77,49534.0
2019-11-05 15:30:00,140.76,141.14,140.56,140.68,185995.0,140.76,141.14,140.56,140.68,185995.0
2019-11-06 09:30:00,140.85,141.81,139.69,141.76,105042.0,140.85,141.81,139.69,141.76,105042.0
2019-11-06 10:00:00,141.55,142.52,141.29,142.04,56165.0,141.55,142.52,141.29,142.04,56165.0
2019-11-06 10:30:00,142.05,143.61,142.04,143.27,51115.0,142.05,143.61,142.04,143.27,51115.0
2019-11-06 11:00:00,143.1,143.42,142.64,142.81,32522.0,143.1,143.42,142.64,142.81,32522.0
2019-11-06 11:30:00,142.91,143.12,142.04,142.55,26408.0,142.91,143.12,142.04,142.55,26408.0
2019-11-06 12:00:00,142.65,143.24,142.59,143.05,25383.0,142.65,143.24,142.59,143.05,25383.0
2019-11-06 12:30:00,143.05,143.05,141.83,142.0,46033.0,143.05,143.05,141.83,142.0,46033.0
2019-11-06 13:00:00,142.02,142.4,141.88,141.89,23179.0,142.02,142.4,141.88,141.89,23179.0
2019-11-06 13:30:00,141.86,141.92,141.19,141.47,27924.0,141.86,141.92,141.19,141.47,27924.0
2019-11-06 14:00:00,141.5,141.85,141.44,141.58,24891.0,141.5,141.85,141.44,141.58,24891.0
2019-11-06 14:30:00,141.59,141.63,141.03,141.25,19038.0,141.59,141.63,141.03,141.25,19038.0
2019-11-06 15:00:00,141.28,141.57,141.13,141.3,20911.0,141.28,141.57,141.13,141.3,20911.0
2019-11-06 15:30:00,141.28,141.4,140.83,140.89,140087.0,141.28,141.4,140.83,140.89,140087.0
2019-11-07 09:30:00,140.46,143.14,140.0,143.01,131454.0,140.46,143.14,140.0,143.01,131454.0
2019-11-07 10:00:00,143.15,143.18,141.75,142.19,35318.0,143.15,143.18,141.75,142.19,35318.0
2019-11-07 10:30:00,142.27,142.72,142.05,142.62,35277.0,142.27,142.72,142.05,142.62,35277.0
2019-11-07 11:00:00,142.68,143.83,142.68,142.98,52535.0,142.68,143.83,142.68,142.98,52535.0
2019-11-07 11:30:00,143.0,143.18,142.49,143.17,28979.0,143.0,143.18,142.49,143.17,28979.0
2019-11-07 12:00:00,143.09,143.26,142.05,142.22,33961.0,143.09,143.26,142.05,142.22,33961.0
2019-11-07 12:30:00,142.14,142.15,141.81,141.92,17320.0,142.14,142.15,141.81,141.92,17320.0
2019-11-07 13:00:00,141.92,142.09,141.58,141.69,13580.0,141.92,142.09,141.58,141.69,13580.0
2019-11-07 13:30:00,141.66,142.02,141.65,141.97,16818.0,141.66,142.02,141.65,141.97,16818.0
2019-11-07 14:00:00,141.94,141.95,141.54,141.69,24802.0,141.94,141.95,141.54,141.69,24802.0
2019-11-07 14:30:00,141.65,141.78,140.89,141.34,32409.0,141.65,141.78,140.89,141.34,32409.0
2019-11-07 15:00:00,141.31,141.38,140.85,141.1,20914.0,141.31,141.38,140.85,141.1,20914.0
2019-11-07 15:30:00,141.07,141.08,140.43,140.94,84401.0,141.07,141.08,140.43,140.94,84401.0
2019-11-08 09:30:00,140.87,141.53,139.18,140.82,49905.0,140.87,141.53,139.18,140.82,49905.0
2019-11-08 10:00:00,140.96,141.94,140.28,141.87,28495.0,140.96,141.94,140.28,141.87,28495.0
2019-11-08 10:30:00,141.81,142.24,141.47,141.76,31823.0,141.81,142.24,141.47,141.76,31823.0
2019-11-08 11:00:00,141.78,142.2,141.12,141.17,38963.0,141.78,142.2,141.12,141.17,38963.0
2019-11-08 11:30:00,141.17,141.97,141.03,141.7,25139.0,141.17,141.97,141.03,141.7,25139.0
2019-11-08 12:00:00,141.84,142.66,141.8,142.59,55527.0,141.84,142.66,141.8,142.59,55527.0
2019-11-08 12:30:00,142.65,143.0,142.08,142.58,29850.0,142.65,143.0,142.08,142.58,29850.0
2019-11-08 13:00:00,142.57,142.94,142.57,142.72,24811.0,142.57,142.94,142.57,142.72,24811.0
2019-11-08 13:30:00,142.72,143.35,142.7,143.19,25220.0,142.72,143.35,142.7,143.19,25220.0
2019-11-08 14:00:00,143.2,143.49,143.04,143.3,25650.0,143.2,143.49,143.04,143.3,25650.0
2019-11-08 14:30:00,143.35,143.63,142.98,143.63,35768.0,143.35,143.63,142.98,143.63,35768.0
2019-11-08 15:00:00,143.6,143.6,143.24,143.55,36034.0,143.6,143.6,143.24,143.55,36034.0
2019-11-08 15:30:00,143.53,143.94,143.48,143.82,146760.0,143.53,143.94,143.48,143.82,146760.0
2019-11-11 09:30:00,143.12,144.72,142.37,143.62,44005.0,143.12,144.72,142.37,143.62,44005.0
2019-11-11 10:00:00,143.69,144.63,142.62,144.63,18147.0,143.69,144.63,142.62,144.63,18147.0
2019-11-11 10:30:00,144.57,145.25,144.28,144.65,29634.0,144.57,145.25,144.28,144.65,29634.0
2019-11-11 11:00:00,144.7,145.79,144.68,145.05,51105.0,144.7,145.79,144.68,145.05,51105.0
2019-11-11 11:30:00,144.97,144.97,143.98,144.55,16947.0,144.97,144.97,143.98,144.55,16947.0
2019-11-11 12:00:00,144.61,144.61,143.87,144.4,17818.0,144.61,144.61,143.87,144.4,17818.0
2019-11-11 12:30:00,144.31,144.85,144.31,144.58,18689.0,144.31,144.85,144.31,144.58,18689.0
2019-11-11 13:00:00,144.34,145.02,144.21,145.01,15247.0,144.34,145.02,144.21,145.01,15247.0
2019-11-11 13:30:00,145.06,145.09,144.65,144.69,8486.0,145.06,145.09,144.65,144.69,8486.0
2019-11-11 14:00:00,144.64,144.98,144.4,144.96,16207.0,144.64,144.98,144.4,144.96,16207.0
2019-11-11 14:30:00,144.94,145.13,144.61,144.72,12554.0,144.94,145.13,144.61,144.72,12554.0
2019-11-11 15:00:00,144.68,144.68,144.14,144.22,16762.0,144.68,144.68,144.14,144.22,16762.0
2019-11-11 15:30:00,144.25,144.85,144.17,144.7,83880.0,144.25,144.85,144.17,144.7,83880.0
2019-11-12 09:30:00,144.7,147.7,144.61,147.3,80160.0,144.7,147.7,144.61,147.3,80160.0
2019-11-12 10:00:00,147.34,147.35,146.62,147.31,76801.0,147.34,147.35,146.62,147.31,76801.0
2019-11-12 10:30:00,147.28,147.71,146.81,147.47,56199.0,147.28,147.71,146.81,147.47,56199.0
2019-11-12 11:00:00,147.36,147.39,146.09,146.5,32339.0,147.36,147.39,146.09,146.5,32339.0
2019-11-12 11:30:00,146.64,146.95,146.48,146.5,32812.0,146.64,146.95,146.48,146.5,32812.0
2019-11-12 12:00:00,146.54,147.11,146.44,146.55,21243.0,146.54,147.11,146.44,146.55,21243.0
2019-11-12 12:30:00,146.58,146.81,146.47,146.81,174864.0,146.58,146.81,146.47,146.81,174864.0
2019-11-12 13:00:00,146.83,147.36,146.6,147.3,28023.0,146.83,147.36,146.6,147.3,28023.0
2019-11-12 13:30:00,147.33,147.63,146.95,147.02,47311.0,147.33,147.63,146.95,147.02,47311.0
2019-11-12 14:00:00,146.91,146.92,145.74,145.81,17377.0,146.91,146.92,145.74,145.81,17377.0
2019-11-12 14:30:00,145.7,146.01,145.4,145.47,18164.0,145.7,146.01,145.4,145.47,18164.0
2019-11-12 15:00:00,145.49,145.71,145.42,145.65,20693.0,145.49,145.71,145.42,145.65,20693.0
2019-11-12 15:30:00,145.63,146.74,145.57,146.67,132613.0,145.63,146.74,145.57,146.67,132613.0
2019-11-13 09:30:00,146.05,146.35,144.85,145.24,36479.0,146.05,146.35,144.85,145.24,36479.0
2019-11-13 10:00:00,145.07,146.66,144.93,146.65,35946.0,145.07,146.66,144.93,146.65,35946.0
2019-11-13 10:30:00,146.64,146.81,146.19,146.5,26025.0,146.64,146.81,146.19,146.5,26025.0
2019-11-13 11:00:00,146.68,146.76,145.95,146.14,20758.0,146.68,146.76,145.95,146.14,20758.0
2019-11-13 11:30:00,146.2,146.74,146.16,146.32,11595.0,146.2,146.74,146.16,146.32,11595.0
2019-11-13 12:00:00,146.41,147.01,146.25,146.91,9347.0,146.41,147.01,146.25,146.91,9347.0
2019-11-13 12:30:00,146.96,146.96,146.41,146.56,13438.0,146.96,146.96,146.41,146.56,13438.0
2019-11-13 13:00:00,146.55,147.37,146.51,147.37,31388.0,146.55,147.37,146.51,147.37,31388.0
2019-11-13 13:30:00,147.31,147.62,146.96,147.05,38290.0,147.31,147.62,146.96,147.05,38290.0
2019-11-13 14:00:00,147.02,147.37,146.91,147.37,19270.0,147.02,147.37,146.91,147.37,19270.0
2019-11-13 14:30:00,147.42,147.96,147.31,147.96,26467.0,147.42,147.96,147.31,147.96,26467.0
2019-11-13 15:00:00,148.0,148.35,147.78,148.21,40583.0,148.0,148.35,147.78,148.21,40583.0
2019-11-13 15:30:00,148.19,148.53,147.93,148.39,173931.0,148.19,148.53,147.93,148.39,173931.0
2019-11-14 09:30:00,147.95,149.0,147.81,148.2,34272.0,147.95,149.0,147.81,148.2,34272.0
2019-11-14 10:00:00,148.24,149.09,148.24,148.84,37051.0,148.24,149.09,148.24,148.84,37051.0
2019-11-14 10:30:00,148.84,148.85,148.39,148.6,15218.0,148.84,148.85,148.39,148.6,15218.0
2019-11-14 11:00:00,148.82,149.01,148.64,148.89,16536.0,148.82,149.01,148.64,148.89,16536.0
2019-11-14 11:30:00,148.86,148.95,148.29,148.46,26046.0,148.86,148.95,148.29,148.46,26046.0
2019-11-14 12:00:00,148.47,149.52,148.42,149.49,21679.0,148.47,149.52,148.42,149.49,21679.0
2019-11-14 12:30:00,149.47,149.75,148.96,149.68,23652.0,149.47,149.75,148.96,149.68,23652.0
2019-11-14 13:00:00,149.7,149.75,149.4,149.66,28475.0,149.7,149.75,149.4,149.66,28475.0
2019-11-14 13:30:00,149.64,149.74,149.13,149.3,22326.0,149.64,149.74,149.13,149.3,22326.0
2019-11-14 14:00:00,149.25,149.57,148.99,149.51,19745.0,149.25,149.57,148.99,149.51,19745.0
2019-11-14 14:30:00,149.48,149.56,148.8,148.89,14606.0,149.48,149.56,148.8,148.89,14606.0
2019-11-14 15:00:00,148.91,149.04,148.74,149.03,19946.0,148.91,149.04,148.74,149.03,19946.0
2019-11-14 15:30:00,149.0,149.13,148.66,148.71,82755.0,149.0,149.13,148.66,148.71,82755.0
2019-11-15 09:30:00,149.01,149.42,148.0,149.2,54462.0,149.01,149.42,148.0,149.2,54462.0
2019-11-15 10:00:00,149.12,149.83,149.12,149.8,41343.0,149.12,149.83,149.12,149.8,41343.0
2019-11-15 10:30:00,149.86,150.3,149.74,150.1,33519.0,149.86,150.3,149.74,150.1,33519.0
2019-11-15 11:00:00,150.22,150.61,150.16,150.37,77183.0,150.22,150.61,150.16,150.37,77183.0
2019-11-15 11:30:00,150.17,151.02,150.13,150.93,37146.0,150.17,151.02,150.13,150.93,37146.0
2019-11-15 12:00:00,150.94,151.77,150.91,151.77,40789.0,150.94,151.77,150.91,151.77,40789.0
2019-11-15 12:30:00,151.78,152.38,151.65,152.36,102366.0,151.78,152.38,151.65,152.36,102366.0
2019-11-15 13:00:00,152.37,153.05,151.98,152.22,90738.0,152.37,153.05,151.98,152.22,90738.0
2019-11-15 13:30:00,152.22,153.15,152.18,153.03,111789.0,152.22,153.15,152.18,153.03,111789.0
2019-11-15 14:00:00,153.06,153.61,152.65,152.97,188058.0,153.06,153.61,152.65,152.97,188058.0
2019-11-15 14:30:00,153.0,153.46,152.77,153.27,85194.0,153.0,153.46,152.77,153.27,85194.0
2019-11-15 15:00:00,153.25,153.32,152.83,152.89,65096.0,153.25,153.32,152.83,152.89,65096.0
2019-11-15 15:30:00,152.9,153.69,152.87,153.17,233228.0,152.9,153.69,152.87,153.17,233228.0
2019-11-18 09:30:00,152.28,154.71,151.53,153.71,108009.0,152.28,154.71,151.53,153.71,108009.0
2019-11-18 10:00:00,153.79,153.94,151.41,151.7,94871.0,153.79,153.94,151.41,151.7,94871.0
2019-11-18 10:30:00,151.72,153.13,151.58,152.56,56559.0,151.72,153.13,151.58,152.56,56559.0
2019-11-18 11:00:00,152.56,152.68,151.87,152.6,51786.0,152.56,152.68,151.87,152.6,51786.0
2019-11-18 11:30:00,152.62,152.85,152.39,152.85,43746.0,152.62,152.85,152.39,152.85,43746.0
2019-11-18 12:00:00,152.86,153.19,152.5,152.69,34411.0,152.86,153.19,152.5,152.69,34411.0
2019-11-18 12:30:00,152.69,153.5,152.56,153.31,31632.0,152.69,153.5,152.56,153.31,31632.0
2019-11-18 13:00:00,153.31,153.33,152.81,152.9,23845.0,153.31,153.33,152.81,152.9,23845.0
2019-11-18 13:30:00,152.89,152.89,152.22,152.3,30709.0,152.89,152.89,152.22,152.3,30709.0
2019-11-18 14:00:00,152.35,152.64,152.35,152.5,62060.0,152.35,152.64,152.35,152.5,62060.0
2019-11-18 14:30:00,152.51,152.51,151.93,152.16,26309.0,152.51,152.51,151.93,152.16,26309.0
2019-11-18 15:00:00,152.16,152.18,151.53,151.6,41087.0,152.16,152.18,151.53,151.6,41087.0
2019-11-18 15:30:00,151.63,151.81,150.94,151.78,155391.0,151.63,151.81,150.94,151.78,155391.0
2019-11-19 09:30:00,152.51,152.91,150.37,150.38,34355.0,152.51,152.91,150.37,150.38,34355.0
2019-11-19 10:00:00,150.57,152.07,150.4,151.79,22016.0,150.57,152.07,150.4,151.79,22016.0
2019-11-19 10:30:00,151.84,152.79,151.16,151.45,35650.0,151.84,152.79,151.16,151.45,35650.0
2019-11-19 11:00:00,151.59,152.62,151.48,152.4,38786.0,151.59,152.62,151.48,152.4,38786.0
2019-11-19 11:30:00,152.44,152.61,152.14,152.46,18341.0,152.44,152.61,152.14,152.46,18341.0
2019-11-19 12:00:00,152.53,152.85,152.38,152.64,25339.0,152.53,152.85,152.38,152.64,25339.0
2019-11-19 12:30:00,152.64,152.83,152.56,152.67,21037.0,152.64,152.83,152.56,152.67,21037.0
2019-11-19 13:00:00,152.67,152.86,152.33,152.52,23729.0,152.67,152.86,152.33,152.52,23729.0
2019-11-19 13:30:00,152.57,153.03,152.57,152.98,18530.0,152.57,153.03,152.57,152.98,18530.0
2019-11-19 14:00:00,153.02,153.57,152.98,153.17,25003.0,153.02,153.57,152.98,153.17,25003.0
2019-11-19 14:30:00,153.15,153.15,152.55,152.74,23104.0,153.15,153.15,152.55,152.74,23104.0
2019-11-19 15:00:00,152.78,153.05,152.76,152.8,23803.0,152.78,153.05,152.76,152.8,23803.0
2019-11-19 15:30:00,152.81,152.88,152.18,152.22,102351.0,152.81,152.88,152.18,152.22,102351.0
2019-11-20 09:30:00,152.25,155.61,151.54,155.54,83117.0,152.25,155.61,151.54,155.54,83117.0
2019-11-20 10:00:00,155.29,156.54,155.14,155.75,84722.0,155.29,156.54,155.14,155.75,84722.0
2019-11-20 10:30:00,155.72,155.8,154.26,154.47,40500.0,155.72,155.8,154.26,154.47,40500.0
2019-11-20 11:00:00,154.59,154.83,154.2,154.38,28053.0,154.59,154.83,154.2,154.38,28053.0
2019-11-20 11:30:00,154.28,154.69,153.85,153.85,35166.0,154.28,154.69,153.85,153.85,35166.0
2019-11-20 12:00:00,153.88,153.9,153.3,153.59,18531.0,153.88,153.9,153.3,153.59,18531.0
2019-11-20 12:30:00,153.62,153.97,152.36,152.67,21790.0,153.62,153.97,152.36,152.67,21790.0
2019-11-20 13:00:00,152.64,152.81,151.46,152.44,38305.0,152.64,152.81,151.46,152.44,38305.0
2019-11-20 13:30:00,152.46,153.17,152.36,153.15,22373.0,152.46,153.17,152.36,153.15,22373.0
2019-11-20 14:00:00,153.06,153.75,153.05,153.71,16385.0,153.06,153.75,153.05,153.71,16385.0
2019-11-20 14:30:00,153.71,154.27,153.54,153.54,53778.0,153.71,154.27,153.54,153.54,53778.0
2019-11-20 15:00:00,153.6,153.97,153.58,153.77,29569.0,153.6,153.97,153.58,153.77,29569.0
2019-11-20 15:30:00,153.72,154.45,153.63,154.28,129506.0,153.72,154.45,153.63,154.28,129506.0
2019-11-21 09:30:00,154.1,154.26,151.88,151.91,82931.0,154.1,154.26,151.88,151.91,82931.0
2019-11-21 10:00:00,151.84,153.35,151.31,152.35,62049.0,151.84,153.35,151.31,152.35,62049.0
2019-11-21 10:30:00,152.35,152.45,151.04,151.76,50386.0,152.35,152.45,151.04,151.76,50386.0
2019-11-21 11:00:00,151.75,152.47,151.72,152.16,48512.0,151.75,152.47,151.72,152.16,48512.0
2019-11-21 11:30:00,152.08,152.33,151.3,151.4,52668.0,152.08,152.33,151.3,151.4,52668.0
2019-11-21 12:00:00,151.4,151.46,150.41,151.27,42008.0,151.4,151.46,150.41,151.27,42008.0
2019-11-21 12:30:00,151.31,151.99,151.17,151.29,40543.0,151.31,151.99,151.17,151.29,40543.0
2019-11-21 13:00:00,151.33,151.75,151.1,151.24,28781.0,151.33,151.75,151.1,151.24,28781.0
2019-11-21 13:30:00,151.24,151.74,151.03,151.19,30998.0,151.24,151.74,151.03,151.19,30998.0
2019-11-21 14:00:00,151.17,151.5,150.92,151.45,30630.0,151.17,151.5,150.92,151.45,30630.0
2019-11-21 14:30:00,151.55,151.89,151.48,151.68,24968.0,151.55,151.89,151.48,151.68,24968.0
2019-11-21 15:00:00,151.72,151.88,151.27,151.37,52032.0,151.72,151.88,151.27,151.37,52032.0
2019-11-21 15:30:00,151.28,151.58,150.53,150.67,169508.0,151.28,151.58,150.53,150.67,169508.0
2019-11-22 09:30:00,153.85,155.4,153.02,154.59,128751.0,153.85,155.4,153.02,154.59,128751.0
2019-11-22 10:00:00,154.74,154.84,154.05,154.25,92898.0,154.74,154.84,154.05,154.25,92898.0
2019-11-22 10:30:00,154.25,154.29,153.18,153.47,64855.0,154.25,154.29,153.18,153.47,64855.0
2019-11-22 11:00:00,153.42,153.8,153.08,153.8,45990.0,153.42,153.8,153.08,153.8,45990.0
2019-11-22 11:30:00,153.82,154.27,153.6,154.11,46896.0,153.82,154.27,153.6,154.11,46896.0
2019-11-22 12:00:00,154.07,154.26,153.63,153.88,34382.0,154.07,154.26,153.63,153.88,34382.0
2019-11-22 12:30:00,153.86,154.45,153.76,153.89,36972.0,153.86,154.45,153.76,153.89,36972.0
2019-11-22 13:00:00,153.82,154.05,153.41,153.7,30460.0,153.82,154.05,153.41,153.7,30460.0
2019-11-22 13:30:00,153.71,153.72,152.87,153.18,26192.0,153.71,153.72,152.87,153.18,26192.0
2019-11-22 14:00:00,153.22,153.22,152.72,153.01,25036.0,153.22,153.22,152.72,153.01,25036.0
2019-11-22 14:30:00,153.03,153.44,152.74,153.22,25386.0,153.03,153.44,152.74,153.22,25386.0
2019-11-22 15:00:00,153.27,153.27,152.88,153.16,39186.0,153.27,153.27,152.88,153.16,39186.0
2019-11-22 15:30:00,153.16,153.47,152.5,153.26,219014.0,153.16,153.47,152.5,153.26,219014.0
2019-11-25 09:30:00,154.93,156.98,154.74,156.63,134820.0,154.93,156.98,154.74,156.63,134820.0
2019-11-25 10:00:00,156.69,156.76,155.93,156.61,88862.0,156.69,156.76,155.93,156.61,88862.0
2019-11-25 10:30:00,156.64,157.0,156.31,156.36,60944.0,156.64,157.0,156.31,156.36,60944.0
2019-11-25 11:00:00,156.42,157.1,156.17,156.92,57109.0,156.42,157.1,156.17,156.92,57109.0
2019-11-25 11:30:00,156.93,156.95,156.31,156.63,39921.0,156.93,156.95,156.31,156.63,39921.0
2019-11-25 12:00:00,156.64,157.0,156.45,156.52,45966.0,156.64,157.0,156.45,156.52,45966.0
2019-11-25 12:30:00,156.55,156.76,156.27,156.43,26604.0,156.55,156.76,156.27,156.43,26604.0
2019-11-25 13:00:00,156.46,157.15,156.22,157.02,45335.0,156.46,157.15,156.22,157.02,45335.0
2019-11-25 13:30:00,156.99,157.05,156.73,156.74,33116.0,156.99,157.05,156.73,156.74,33116.0
2019-11-25 14:00:00,156.71,157.05,156.45,156.84,42468.0,156.71,157.05,156.45,156.84,42468.0
2019-11-25 14:30:00,156.85,157.66,156.8,157.63,76822.0,156.85,157.66,156.8,157.63,76822.0
2019-11-25 15:00:00,157.63,157.63,157.02,157.3,65226.0,157.63,157.63,157.02,157.3,65226.0
2019-11-25 15:30:00,157.32,157.37,156.7,156.91,152501.0,157.32,157.37,156.7,156.91,152501.0
2019-11-26 09:30:00,157.0,158.69,156.56,158.36,120202.0,157.0,158.69,156.56,158.36,120202.0
2019-11-26 10:00:00,158.42,159.53,158.02,158.69,89272.0,158.42,159.53,158.02,158.69,89272.0
2019-11-26 10:30:00,158.7,159.08,157.93,158.4,63799.0,158.7,159.08,157.93,158.4,63799.0
2019-11-26 11:00:00,158.4,159.24,158.35,158.91,64822.0,158.4,159.24,158.35,158.91,64822.0
2019-11-26 11:30:00,158.91,159.25,158.62,158.83,47694.0,158.91,159.25,158.62,158.83,47694.0
2019-11-26 12:00:00,158.79,159.71,158.6,159.55,92155.0,158.79,159.71,158.6,159.55,92155.0
2019-11-26 12:30:00,159.5,159.68,159.35,159.56,40481.0,159.5,159.68,159.35,159.56,40481.0
2019-11-26 13:00:00,159.64,159.73,159.25,159.46,40369.0,159.64,159.73,159.25,159.46,40369.0
2019-11-26 13:30:00,159.45,159.59,158.72,158.91,81217.0,159.45,159.59,158.72,158.91,81217.0
2019-11-26 14:00:00,158.97,159.29,158.79,158.93,70636.0,158.97,159.29,158.79,158.93,70636.0
2019-11-26 14:30:00,158.93,159.09,158.63,158.99,64501.0,158.93,159.09,158.63,158.99,64501.0
2019-11-26 15:00:00,158.96,159.33,158.44,159.25,166048.0,158.96,159.33,158.44,159.25,166048.0
2019-11-26 15:30:00,159.32,160.0,159.2,159.25,387962.0,159.32,160.0,159.2,159.25,387962.0
2019-11-27 09:30:00,165.17,168.65,152.23,153.61,1147304.0,165.17,168.65,152.23,153.61,1147304.0
2019-11-27 10:00:00,153.99,154.33,149.74,150.43,978926.0,153.99,154.33,149.74,150.43,978926.0
2019-11-27 10:30:00,150.25,151.84,147.84,148.45,851108.0,150.25,151.84,147.84,148.45,851108.0
2019-11-27 11:00:00,148.45,152.61,148.37,152.14,506385.0,148.45,152.61,148.37,152.14,506385.0
2019-11-27 11:30:00,152.11,153.8,151.34,152.46,260133.0,152.11,153.8,151.34,152.46,260133.0
2019-11-27 12:00:00,152.43,152.95,151.4,152.5,143994.0,152.43,152.95,151.4,152.5,143994.0
2019-11-27 12:30:00,152.45,153.54,151.99,152.91,180874.0,152.45,153.54,151.99,152.91,180874.0
2019-11-27 13:00:00,152.95,153.34,152.13,152.5,143485.0,152.95,153.34,152.13,152.5,143485.0
2019-11-27 13:30:00,152.56,153.47,152.48,153.2,98603.0,152.56,153.47,152.48,153.2,98603.0
2019-11-27 14:00:00,153.2,154.7,153.15,153.93,222897.0,153.2,154.7,153.15,153.93,222897.0
2019-11-27 14:30:00,153.93,154.1,151.75,151.91,214046.0,153.93,154.1,151.75,151.91,214046.0
2019-11-27 15:00:00,152.03,153.0,152.03,152.48,201859.0,152.03,153.0,152.03,152.48,201859.0
2019-11-27 15:30:00,152.53,153.53,152.52,153.23,327831.0,152.53,153.53,152.52,153.23,327831.0
2019-11-29 09:30:00,151.42,152.19,148.51,150.3,231142.0,151.42,152.19,148.51,150.3,231142.0
2019-11-29 10:00:00,150.28,151.82,149.62,150.2,216808.0,150.28,151.82,149.62,150.2,216808.0
2019-11-29 10:30:00,150.23,150.8,149.3,150.33,130867.0,150.23,150.8,149.3,150.33,130867.0
2019-11-29 11:00:00,150.35,151.17,150.14,150.74,128447.0,150.35,151.17,150.14,150.74,128447.0
2019-11-29 11:30:00,150.77,151.11,150.29,150.94,96794.0,150.77,151.11,150.29,150.94,96794.0
2019-11-29 12:00:00,150.98,150.99,149.83,149.98,75560.0,150.98,150.99,149.83,149.98,75560.0
2019-11-29 12:30:00,149.96,150.13,148.62,149.32,196108.0,149.96,150.13,148.62,149.32,196108.0
2019-12-02 09:30:00,148.61,148.87,142.81,143.41,305325.0,148.61,148.87,142.81,143.41,305325.0
2019-12-02 10:00:00,143.41,144.37,142.3,142.58,178174.0,143.41,144.37,142.3,142.58,178174.0
2019-12-02 10:30:00,142.5,142.62,141.32,141.54,100068.0,142.5,142.62,141.32,141.54,100068.0
2019-12-02 11:00:00,141.6,142.41,141.42,142.14,138012.0,141.6,142.41,141.42,142.14,138012.0
2019-12-02 11:30:00,142.12,142.2,141.21,142.01,214605.0,142.12,142.2,141.21,142.01,214605.0
2019-12-02 12:00:00,142.01,142.39,141.78,142.15,147791.0,142.01,142.39,141.78,142.15,147791.0
2019-12-02 12:30:00,142.19,142.36,141.93,142.1,115441.0,142.19,142.36,141.93,142.1,115441.0
2019-12-02 13:00:00,142.18,142.96,142.1,142.77,191107.0,142.18,142.96,142.1,142.77,191107.0
2019-12-02 13:30:00,142.74,143.75,142.51,143.58,187732.0,142.74,143.75,142.51,143.58,187732.0
2019-12-02 14:00:00,143.59,144.28,143.51,144.16,194765.0,143.59,144.28,143.51,144.16,194765.0
2019-12-02 14:30:00,144.15,144.42,143.63,144.3,147738.0,144.15,144.42,143.63,144.3,147738.0
2019-12-02 15:00:00,144.28,144.47,143.92,144.47,117795.0,144.28,144.47,143.92,144.47,117795.0
2019-12-02 15:30:00,144.44,144.99,144.28,144.35,311476.0,144.44,144.99,144.28,144.35,311476.0
2019-12-03 09:30:00,140.3,144.4,139.63,144.31,326977.0,140.3,144.4,139.63,144.31,326977.0
2019-12-03 10:00:00,144.27,145.36,143.8,144.04,85894.0,144.27,145.36,143.8,144.04,85894.0
2019-12-03 10:30:00,144.03,145.34,143.94,145.29,75605.0,144.03,145.34,143.94,145.29,75605.0
2019-12-03 11:00:00,145.25,145.44,144.47,145.1,48994.0,145.25,145.44,144.47,145.1,48994.0
2019-12-03 11:30:00,145.09,145.6,145.06,145.41,52550.0,145.09,145.6,145.06,145.41,52550.0
2019-12-03 12:00:00,145.43,145.58,145.03,145.4,29274.0,145.43,145.58,145.03,145.4,29274.0
2019-12-03 12:30:00,145.37,145.39,144.68,144.97,44959.0,145.37,145.39,144.68,144.97,44959.0
2019-12-03 13:00:00,144.94,145.73,144.93,145.5,40108.0,144.94,145.73,144.93,145.5,40108.0
2019-12-03 13:30:00,145.5,145.9,145.28,145.64,51924.0,145.5,145.9,145.28,145.64,51924.0
2019-12-03 14:00:00,145.64,146.17,145.52,146.13,66834.0,145.64,146.17,145.52,146.13,66834.0
2019-12-03 14:30:00,146.11,146.59,145.96,146.21,67724.0,146.11,146.59,145.96,146.21,67724.0
2019-12-03 15:00:00,146.19,147.24,146.14,147.2,96326.0,146.19,147.24,146.14,147.2,96326.0
2019-12-03 15:30:00,147.2,147.74,146.98,147.35,265875.0,147.2,147.74,146.98,147.35,265875.0
2019-12-04 09:30:00,148.0,148.07,143.7,145.51,153301.0,148.0,148.07,143.7,145.51,153301.0
2019-12-04 10:00:00,145.38,145.97,143.81,144.05,83995.0,145.38,145.97,143.81,144.05,83995.0
2019-12-04 10:30:00,144.12,144.42,143.52,143.9,90358.0,144.12,144.42,143.52,143.9,90358.0
2019-12-04 11:00:00,143.92,144.33,143.3,143.98,72400.0,143.92,144.33,143.3,143.98,72400.0
2019-12-04 11:30:00,143.98,144.54,143.82,144.13,123880.0,143.98,144.54,143.82,144.13,123880.0
2019-12-04 12:00:00,144.13,144.24,143.76,143.97,35109.0,144.13,144.24,143.76,143.97,35109.0
2019-12-04 12:30:00,144.06,144.39,143.97,144.14,45656.0,144.06,144.39,143.97,144.14,45656.0
2019-12-04 13:00:00,144.16,144.22,143.07,143.09,80984.0,144.16,144.22,143.07,143.09,80984.0
2019-12-04 13:30:00,143.06,143.34,142.92,143.14,117530.0,143.06,143.34,142.92,143.14,117530.0
2019-12-04 14:00:00,143.11,143.88,142.86,143.71,107125.0,143.11,143.88,142.86,143.71,107125.0
2019-12-04 14:30:00,143.61,143.8,143.44,143.54,53072.0,143.61,143.8,143.44,143.54,53072.0
2019-12-04 15:00:00,143.51,143.59,143.04,143.04,50675.0,143.51,143.59,143.04,143.04,50675.0
2019-12-04 15:30:00,143.08,144.48,142.95,144.01,265907.0,143.08,144.48,142.95,144.01,265907.0
2019-12-05 09:30:00,145.01,146.25,143.45,145.65,176782.0,145.01,146.25,143.45,145.65,176782.0
2019-12-05 10:00:00,145.6,145.99,145.02,145.41,77767.0,145.6,145.99,145.02,145.41,77767.0
2019-12-05 10:30:00,145.44,146.13,145.17,145.9,68505.0,145.44,146.13,145.17,145.9,68505.0
2019-12-05 11:00:00,145.92,146.25,145.46,145.89,150342.0,145.92,146.25,145.46,145.89,150342.0
2019-12-05 11:30:00,145.94,146.88,145.72,146.72,109970.0,145.94,146.88,145.72,146.72,109970.0
2019-12-05 12:00:00,146.72,146.8,146.17,146.58,41572.0,146.72,146.8,146.17,146.58,41572.0
2019-12-05 12:30:00,146.53,146.53,145.73,145.76,37051.0,146.53,146.53,145.73,145.76,37051.0
2019-12-05 13:00:00,145.75,145.87,145.44,145.66,27443.0,145.75,145.87,145.44,145.66,27443.0
2019-12-05 13:30:00,145.67,145.73,145.29,145.44,19427.0,145.67,145.73,145.29,145.44,19427.0
2019-12-05 14:00:00,145.44,145.5,144.89,145.29,62036.0,145.44,145.5,144.89,145.29,62036.0
2019-12-05 14:30:00,145.29,145.79,145.22,145.35,43227.0,145.29,145.79,145.22,145.35,43227.0
2019-12-05 15:00:00,145.42,145.43,144.88,145.41,38573.0,145.42,145.43,144.88,145.41,38573.0
2019-12-05 15:30:00,145.41,145.5,144.71,145.09,167380.0,145.41,145.5,144.71,145.09,167380.0
2019-12-06 09:30:00,145.42,145.89,143.88,144.41,63962.0,145.42,145.89,143.88,144.41,63962.0
2019-12-06 10:00:00,144.32,146.59,144.07,146.56,90156.0,144.32,146.59,144.07,146.56,90156.0
2019-12-06 10:30:00,146.56,147.08,146.26,146.26,52609.0,146.56,147.08,146.26,146.26,52609.0
2019-12-06 11:00:00,146.26,146.87,146.04,146.42,58066.0,146.26,146.87,146.04,146.42,58066.0
2019-12-06 11:30:00,146.34,146.94,146.01,146.29,55243.0,146.34,146.94,146.01,146.29,55243.0
2019-12-06 12:00:00,146.24,146.47,145.82,146.25,59862.0,146.24,146.47,145.82,146.25,59862.0
2019-12-06 12:30:00,146.24,146.79,146.02,146.71,29240.0,146.24,146.79,146.02,146.71,29240.0
2019-12-06 13:00:00,146.76,146.92,146.27,146.54,36346.0,146.76,146.92,146.27,146.54,36346.0
2019-12-06 13:30:00,146.54,146.72,146.42,146.56,19211.0,146.54,146.72,146.42,146.56,19211.0
2019-12-06 14:00:00,146.61,146.61,146.36,146.53,28928.0,146.61,146.61,146.36,146.53,28928.0
2019-12-06 14:30:00,146.49,146.5,145.75,145.79,31909.0,146.49,146.5,145.75,145.79,31909.0
2019-12-06 15:00:00,145.81,145.85,144.84,145.13,55271.0,145.81,145.85,144.84,145.13,55271.0
2019-12-06 15:30:00,145.13,145.17,144.61,144.66,134661.0,145.13,145.17,144.61,144.66,134661.0
2019-12-09 09:30:00,144.38,145.74,144.08,145.4,51311.0,144.38,145.74,144.08,145.4,51311.0
2019-12-09 10:00:00,145.52,145.52,144.22,144.31,47453.0,145.52,145.52,144.22,144.31,47453.0
2019-12-09 10:30:00,144.3,144.36,143.51,143.53,40135.0,144.3,144.36,143.51,143.53,40135.0
2019-12-09 11:00:00,143.51,143.8,142.7,142.91,54115.0,143.51,143.8,142.7,142.91,54115.0
2019-12-09 11:30:00,142.82,143.86,142.7,143.57,120331.0,142.82,143.86,142.7,143.57,120331.0
2019-12-09 12:00:00,143.54,143.8,143.21,143.24,41002.0,143.54,143.8,143.21,143.24,41002.0
2019-12-09 12:30:00,143.21,143.75,143.21,143.45,23464.0,143.21,143.75,143.21,143.45,23464.0
2019-12-09 13:00:00,143.43,143.58,143.18,143.2,15559.0,143.43,143.58,143.18,143.2,15559.0
2019-12-09 13:30:00,143.28,143.64,143.25,143.56,23770.0,143.28,143.64,143.25,143.56,23770.0
2019-12-09 14:00:00,143.64,143.68,142.57,143.0,21261.0,143.64,143.68,142.57,143.0,21261.0
2019-12-09 14:30:00,143.03,143.38,142.93,143.16,34770.0,143.03,143.38,142.93,143.16,34770.0
2019-12-09 15:00:00,143.14,143.6,143.11,143.56,33723.0,143.14,143.6,143.11,143.56,33723.0
2019-12-09 15:30:00,143.56,143.71,143.23,143.55,169930.0,143.56,143.71,143.23,143.55,169930.0
2019-12-10 09:30:00,143.71,144.74,143.35,144.48,41890.0,143.71,144.74,143.35,144.48,41890.0
2019-12-10 10:00:00,144.47,144.48,143.83,144.18,19581.0,144.47,144.48,143.83,144.18,19581.0
2019-12-10 10:30:00,144.09,144.12,143.0,143.59,45576.0,144.09,144.12,143.0,143.59,45576.0
2019-12-10 11:00:00,143.55,143.83,143.33,143.55,50079.0,143.55,143.83,143.33,143.55,50079.0
2019-12-10 11:30:00,143.67,143.7,143.15,143.22,39951.0,143.67,143.7,143.15,143.22,39951.0
2019-12-10 12:00:00,143.22,143.3,142.78,142.99,21882.0,143.22,143.3,142.78,142.99,21882.0
2019-12-10 12:30:00,143.0,143.52,142.92,143.32,24666.0,143.0,143.52,142.92,143.32,24666.0
2019-12-10 13:00:00,143.32,143.54,143.31,143.4,26854.0,143.32,143.54,143.31,143.4,26854.0
2019-12-10 13:30:00,143.43,143.72,143.35,143.43,16265.0,143.43,143.72,143.35,143.43,16265.0
2019-12-10 14:00:00,143.43,143.48,143.21,143.43,35308.0,143.43,143.48,143.21,143.43,35308.0
2019-12-10 14:30:00,143.47,143.54,143.31,143.43,26015.0,143.47,143.54,143.31,143.43,26015.0
2019-12-10 15:00:00,143.41,143.48,142.87,143.03,33472.0,143.41,143.48,142.87,143.03,33472.0
2019-12-10 15:30:00,143.04,143.23,142.61,142.98,95328.0,143.04,143.23,142.61,142.98,95328.0
2019-12-11 09:30:00,143.5,143.69,141.41,142.47,68081.0,143.5,143.69,141.41,142.47,68081.0
2019-12-11 10:00:00,142.45,142.94,141.73,141.83,41526.0,142.45,142.94,141.73,141.83,41526.0
2019-12-11 10:30:00,141.92,142.29,141.62,141.7,43957.0,141.92,142.29,141.62,141.7,43957.0
2019-12-11 11:00:00,141.65,141.92,141.41,141.49,38875.0,141.65,141.92,141.41,141.49,38875.0
2019-12-11 11:30:00,141.41,142.17,141.25,141.58,82595.0,141.41,142.17,141.25,141.58,82595.0
2019-12-11 12:00:00,141.59,141.82,141.38,141.74,36963.0,141.59,141.82,141.38,141.74,36963.0
2019-12-11 12:30:00,141.75,141.93,141.53,141.65,22737.0,141.75,141.93,141.53,141.65,22737.0
2019-12-11 13:00:00,141.68,141.79,141.44,141.51,28214.0,141.68,141.79,141.44,141.51,28214.0
2019-12-11 13:30:00,141.62,142.19,141.61,141.91,32371.0,141.62,142.19,141.61,141.91,32371.0
2019-12-11 14:00:00,141.84,142.63,141.84,142.25,45224.0,141.84,142.63,141.84,142.25,45224.0
2019-12-11 14:30:00,142.21,142.89,142.2,142.65,39190.0,142.21,142.89,142.2,142.65,39190.0
2019-12-11 15:00:00,142.69,142.77,142.42,142.51,75760.0,142.69,142.77,142.42,142.51,75760.0
2019-12-11 15:30:00,142.53,142.64,141.99,142.19,118895.0,142.53,142.64,141.99,142.19,118895.0
2019-12-12 09:30:00,141.92,141.92,139.6,141.64,133402.0,141.92,141.92,139.6,141.64,133402.0
2019-12-12 10:00:00,141.69,142.76,141.48,142.39,67861.0,141.69,142.76,141.48,142.39,67861.0
2019-12-12 10:30:00,142.36,142.78,142.13,142.71,45409.0,142.36,142.78,142.13,142.71,45409.0
2019-12-12 11:00:00,142.65,142.69,140.7,140.7,41156.0,142.65,142.69,140.7,140.7,41156.0
2019-12-12 11:30:00,140.63,141.52,140.63,141.36,21440.0,140.63,141.52,140.63,141.36,21440.0
2019-12-12 12:00:00,141.3,141.4,141.0,141.4,33297.0,141.3,141.4,141.0,141.4,33297.0
2019-12-12 12:30:00,141.5,141.94,141.47,141.79,56745.0,141.5,141.94,141.47,141.79,56745.0
2019-12-12 13:00:00,141.74,142.34,141.74,142.19,41168.0,141.74,142.34,141.74,142.19,41168.0
2019-12-12 13:30:00,142.18,142.29,141.6,141.84,29267.0,142.18,142.29,141.6,141.84,29267.0
2019-12-12 14:00:00,141.84,141.89,141.46,141.76,25095.0,141.84,141.89,141.46,141.76,25095.0
2019-12-12 14:30:00,141.73,142.43,141.72,142.29,29683.0,141.73,142.43,141.72,142.29,29683.0
2019-12-12 15:00:00,142.31,142.78,142.24,142.56,54018.0,142.31,142.78,142.24,142.56,54018.0
2019-12-12 15:30:00,142.48,142.97,142.23,142.62,115986.0,142.48,142.97,142.23,142.62,115986.0
2019-12-13 09:30:00,141.87,144.51,141.62,143.97,82878.0,141.87,144.51,141.62,143.97,82878.0
2019-12-13 10:00:00,143.87,144.26,143.28,144.26,40657.0,143.87,144.26,143.28,144.26,40657.0
2019-12-13 10:30:00,144.19,144.19,143.35,143.68,20637.0,144.19,144.19,143.35,143.68,20637.0
2019-12-13 11:00:00,143.68,144.19,143.41,143.55,40097.0,143.68,144.19,143.41,143.55,40097.0
2019-12-13 11:30:00,143.56,144.5,143.52,144.5,57902.0,143.56,144.5,143.52,144.5,57902.0
2019-12-13 12:00:00,144.5,144.96,144.35,144.68,60139.0,144.5,144.96,144.35,144.68,60139.0
2019-12-13 12:30:00,144.65,144.7,144.38,144.61,19033.0,144.65,144.7,144.38,144.61,19033.0
2019-12-13 13:00:00,144.61,145.19,144.61,144.86,51113.0,144.61,145.19,144.61,144.86,51113.0
2019-12-13 13:30:00,144.82,145.4,144.71,145.26,43362.0,144.82,145.4,144.71,145.26,43362.0
2019-12-13 14:00:00,145.28,145.64,145.09,145.6,48298.0,145.28,145.64,145.09,145.6,48298.0
2019-12-13 14:30:00,145.6,145.88,145.46,145.74,43664.0,145.6,145.88,145.46,145.74,43664.0
2019-12-13 15:00:00,145.77,145.8,145.28,145.52,76152.0,145.77,145.8,145.28,145.52,76152.0
2019-12-13 15:30:00,145.54,146.11,145.41,146.1,221106.0,145.54,146.11,145.41,146.1,221106.0
2019-12-16 09:30:00,146.76,147.69,146.15,147.5,75249.0,146.76,147.69,146.15,147.5,75249.0
2019-12-16 10:00:00,147.53,148.13,147.29,147.6,57277.0,147.53,148.13,147.29,147.6,57277.0
2019-12-16 10:30:00,147.61,148.15,147.25,147.97,45129.0,147.61,148.15,147.25,147.97,45129.0
2019-12-16 11:00:00,147.97,148.49,147.96,148.27,34721.0,147.97,148.49,147.96,148.27,34721.0
2019-12-16 11:30:00,148.21,148.21,147.66,147.97,31977.0,148.21,148.21,147.66,147.97,31977.0
2019-12-16 12:00:00,147.94,148.08,147.38,147.4,57733.0,147.94,148.08,147.38,147.4,57733.0
2019-12-16 12:30:00,147.44,147.52,147.31,147.36,27570.0,147.44,147.52,147.31,147.36,27570.0
2019-12-16 13:00:00,147.34,147.35,146.8,147.05,30258.0,147.34,147.35,146.8,147.05,30258.0
2019-12-16 13:30:00,147.06,147.49,146.94,147.23,39415.0,147.06,147.49,146.94,147.23,39415.0
2019-12-16 14:00:00,147.28,147.36,146.89,146.98,56189.0,147.28,147.36,146.89,146.98,56189.0
2019-12-16 14:30:00,146.97,147.19,146.8,147.04,52261.0,146.97,147.19,146.8,147.04,52261.0
2019-12-16 15:00:00,147.02,147.07,146.75,146.78,37651.0,147.02,147.07,146.75,146.78,37651.0
2019-12-16 15:30:00,146.8,147.73,146.79,147.61,162461.0,146.8,147.73,146.79,147.61,162461.0
2019-12-17 09:30:00,148.33,148.33,145.11,145.39,96598.0,148.33,148.33,145.11,145.39,96598.0
2019-12-17 10:00:00,145.39,146.47,144.88,145.55,67963.0,145.39,146.47,144.88,145.55,67963.0
2019-12-17 10:30:00,145.39,145.98,144.9,144.93,117510.0,145.39,145.98,144.9,144.93,117510.0
2019-12-17 11:00:00,144.98,145.44,144.93,145.1,35017.0,144.98,145.44,144.93,145.1,35017.0
2019-12-17 11:30:00,145.11,145.12,144.41,144.59,33513.0,145.11,145.12,144.41,144.59,33513.0
2019-12-17 12:00:00,144.59,144.84,144.5,144.65,44361.0,144.59,144.84,144.5,144.65,44361.0
2019-12-17 12:30:00,144.65,145.0,144.45,144.93,110156.0,144.65,145.0,144.45,144.93,110156.0
2019-12-17 13:00:00,144.98,145.0,143.93,144.12,86328.0,144.98,145.0,143.93,144.12,86328.0
2019-12-17 13:30:00,144.11,144.83,144.07,144.64,108182.0,144.11,144.83,144.07,144.64,108182.0
2019-12-17 14:00:00,144.64,144.82,144.45,144.62,72480.0,144.64,144.82,144.45,144.62,72480.0
2019-12-17 14:30:00,144.59,145.12,144.59,144.92,42517.0,144.59,145.12,144.59,144.92,42517.0
2019-12-17 15:00:00,144.92,145.29,144.85,144.94,53189.0,144.92,145.29,144.85,144.94,53189.0
2019-12-17 15:30:00,144.92,145.04,144.52,144.66,115956.0,144.92,145.04,144.52,144.66,115956.0
2019-12-18 09:30:00,145.36,146.39,144.76,145.75,56569.0,145.36,146.39,144.76,145.75,56569.0
2019-12-18 10:00:00,145.66,145.66,144.56,145.07,53560.0,145.66,145.66,144.56,145.07,53560.0
2019-12-18 10:30:00,145.04,145.61,144.94,145.58,40470.0,145.04,145.61,144.94,145.58,40470.0
2019-12-18 11:00:00,145.57,145.99,145.35,145.81,34845.0,145.57,145.99,145.35,145.81,34845.0
2019-12-18 11:30:00,145.79,146.05,145.44,145.44,34221.0,145.79,146.05,145.44,145.44,34221.0
2019-12-18 12:00:00,145.48,145.84,145.3,145.59,18461.0,145.48,145.84,145.3,145.59,18461.0
2019-12-18 12:30:00,145.61,145.93,145.59,145.89,14870.0,145.61,145.93,145.59,145.89,14870.0
2019-12-18 13:00:00,145.87,146.04,145.73,145.78,21190.0,145.87,146.04,145.73,145.78,21190.0
2019-12-18 13:30:00,145.78,145.84,145.32,145.75,21510.0,145.78,145.84,145.32,145.75,21510.0
2019-12-18 14:00:00,145.7,145.7,145.09,145.13,17424.0,145.7,145.7,145.09,145.13,17424.0
2019-12-18 14:30:00,145.17,145.46,145.17,145.42,16350.0,145.17,145.46,145.17,145.42,16350.0
2019-12-18 15:00:00,145.43,145.44,144.68,144.69,23333.0,145.43,145.44,144.68,144.69,23333.0
2019-12-18 15:30:00,144.64,144.7,144.34,144.5,103329.0,144.64,144.7,144.34,144.5,103329.0
2019-12-19 09:30:00,144.57,144.88,139.5,139.61,425148.0,144.57,144.88,139.5,139.61,425148.0
2019-12-19 10:00:00,139.56,140.89,139.15,139.87,248742.0,139.56,140.89,139.15,139.87,248742.0
2019-12-19 10:30:00,139.97,140.1,139.35,139.35,168699.0,139.97,140.1,139.35,139.35,168699.0
2019-12-19 11:00:00,139.36,139.86,138.95,139.54,159256.0,139.36,139.86,138.95,139.54,159256.0
2019-12-19 11:30:00,139.59,139.66,139.05,139.4,88313.0,139.59,139.66,139.05,139.4,88313.0
2019-12-19 12:00:00,139.4,139.67,139.0,139.16,103265.0,139.4,139.67,139.0,139.16,103265.0
2019-12-19 12:30:00,139.14,139.18,138.38,138.88,134109.0,139.14,139.18,138.38,138.88,134109.0
2019-12-19 13:00:00,138.91,139.41,138.82,139.11,154394.0,138.91,139.41,138.82,139.11,154394.0
2019-12-19 13:30:00,139.03,139.65,138.77,139.46,160025.0,139.03,139.65,138.77,139.46,160025.0
2019-12-19 14:00:00,139.43,139.46,138.6,138.6,162040.0,139.43,139.46,138.6,138.6,162040.0
2019-12-19 14:30:00,138.67,139.42,138.47,139.39,149081.0,138.67,139.42,138.47,139.39,149081.0
2019-12-19 15:00:00,139.41,139.72,139.15,139.71,88507.0,139.41,139.72,139.15,139.71,88507.0
2019-12-19 15:30:00,139.75,140.42,139.67,139.78,281526.0,139.75,140.42,139.67,139.78,281526.0
2019-12-20 09:30:00,139.64,141.5,139.64,140.86,194882.0,139.64,141.5,139.64,140.86,194882.0
2019-12-20 10:00:00,140.79,142.62,140.77,142.48,142245.0,140.79,142.62,140.77,142.48,142245.0
2019-12-20 10:30:00,142.53,142.86,141.31,141.79,81591.0,142.53,142.86,141.31,141.79,81591.0
2019-12-20 11:00:00,141.75,141.85,141.06,141.06,56508.0,141.75,141.85,141.06,141.06,56508.0
2019-12-20 11:30:00,141.11,141.71,141.1,141.35,56179.0,141.11,141.71,141.1,141.35,56179.0
2019-12-20 12:00:00,141.34,141.73,141.19,141.41,34324.0,141.34,141.73,141.19,141.41,34324.0
2019-12-20 12:30:00,141.46,141.56,141.12,141.24,27826.0,141.46,141.56,141.12,141.24,27826.0
2019-12-20 13:00:00,141.29,141.32,140.84,140.92,34684.0,141.29,141.32,140.84,140.92,34684.0
2019-12-20 13:30:00,140.89,141.32,140.85,141.24,36054.0,140.89,141.32,140.85,141.24,36054.0
2019-12-20 14:00:00,141.23,141.39,140.84,140.86,58695.0,141.23,141.39,140.84,140.86,58695.0
2019-12-20 14:30:00,140.89,141.49,140.54,141.38,108046.0,140.89,141.49,140.54,141.38,108046.0
2019-12-20 15:00:00,141.36,141.5,141.06,141.21,75045.0,141.36,141.5,141.06,141.21,75045.0
2019-12-20 15:30:00,141.21,141.99,141.16,141.87,273800.0,141.21,141.99,141.16,141.87,273800.0
2019-12-23 09:30:00,141.0,143.59,141.0,142.44,70935.0,141.0,143.59,141.0,142.44,70935.0
2019-12-23 10:00:00,142.44,143.54,142.4,143.53,57854.0,142.44,143.54,142.4,143.53,57854.0
2019-12-23 10:30:00,143.48,143.71,143.14,143.45,21711.0,143.48,143.71,143.14,143.45,21711.0
2019-12-23 11:00:00,143.48,143.54,142.89,143.06,26037.0,143.48,143.54,142.89,143.06,26037.0
2019-12-23 11:30:00,143.14,143.79,142.94,143.72,22822.0,143.14,143.79,142.94,143.72,22822.0
2019-12-23 12:00:00,143.71,143.94,143.4,143.82,24214.0,143.71,143.94,143.4,143.82,24214.0
2019-12-23 12:30:00,143.81,143.83,143.49,143.59,17317.0,143.81,143.83,143.49,143.59,17317.0
2019-12-23 13:00:00,143.6,144.06,143.54,143.95,28182.0,143.6,144.06,143.54,143.95,28182.0
2019-12-23 13:30:00,144.01,144.13,143.87,144.0,18183.0,144.01,144.13,143.87,144.0,18183.0
2019-12-23 14:00:00,144.0,144.08,143.82,143.92,42510.0,144.0,144.08,143.82,143.92,42510.0
2019-12-23 14:30:00,143.89,143.95,143.24,143.37,22264.0,143.89,143.95,143.24,143.37,22264.0
2019-12-23 15:00:00,143.4,143.48,142.94,143.22,28686.0,143.4,143.48,142.94,143.22,28686.0
2019-12-23 15:30:00,143.25,143.47,142.81,143.1,94673.0,143.25,143.47,142.81,143.1,94673.0
2019-12-24 09:30:00,142.39,142.72,140.47,140.83,83010.0,142.39,142.72,140.47,140.83,83010.0
2019-12-24 10:00:00,140.83,141.51,140.76,140.95,50145.0,140.83,141.51,140.76,140.95,50145.0
2019-12-24 10:30:00,140.99,141.91,140.99,141.52,32323.0,140.99,141.91,140.99,141.52,32323.0
2019-12-24 11:00:00,141.5,141.83,141.35,141.63,23670.0,141.5,141.83,141.35,141.63,23670.0
2019-12-24 11:30:00,141.61,142.08,141.58,141.98,27129.0,141.61,142.08,141.58,141.98,27129.0
2019-12-24 12:00:00,142.01,142.22,141.44,141.47,30089.0,142.01,142.22,141.44,141.47,30089.0
2019-12-24 12:30:00,141.47,141.67,140.83,141.56,65901.0,141.47,141.67,140.83,141.56,65901.0
2019-12-26 09:30:00,142.5,143.01,141.75,143.01,40071.0,142.5,143.01,141.75,143.01,40071.0
2019-12-26 10:00:00,142.98,143.21,142.43,142.7,19615.0,142.98,143.21,142.43,142.7,19615.0
2019-12-26 10:30:00,142.71,142.8,142.2,142.4,21375.0,142.71,142.8,142.2,142.4,21375.0
2019-12-26 11:00:00,142.34,142.49,141.8,141.98,24971.0,142.34,142.49,141.8,141.98,24971.0
2019-12-26 11:30:00,141.97,142.36,141.91,142.16,22259.0,141.97,142.36,141.91,142.16,22259.0
2019-12-26 12:00:00,142.2,142.33,141.93,142.22,20159.0,142.2,142.33,141.93,142.22,20159.0
2019-12-26 12:30:00,142.16,142.2,141.91,142.1,10207.0,142.16,142.2,141.91,142.1,10207.0
2019-12-26 13:00:00,142.1,142.59,142.09,142.38,25198.0,142.1,142.59,142.09,142.38,25198.0
2019-12-26 13:30:00,142.32,142.51,142.26,142.34,8943.0,142.32,142.51,142.26,142.34,8943.0
2019-12-26 14:00:00,142.34,142.36,141.58,141.65,15025.0,142.34,142.36,141.58,141.65,15025.0
2019-12-26 14:30:00,141.67,141.74,141.39,141.54,14389.0,141.67,141.74,141.39,141.54,14389.0
2019-12-26 15:00:00,141.56,141.76,141.44,141.69,15580.0,141.56,141.76,141.44,141.69,15580.0
2019-12-26 15:30:00,141.69,141.99,141.3,141.99,70051.0,141.69,141.99,141.3,141.99,70051.0
2019-12-27 09:30:00,142.0,142.46,141.18,141.3,93907.0,142.0,142.46,141.18,141.3,93907.0
2019-12-27 10:00:00,141.34,142.43,141.27,142.33,32556.0,141.34,142.43,141.27,142.33,32556.0
2019-12-27 10:30:00,142.3,142.55,142.29,142.35,21698.0,142.3,142.55,142.29,142.35,21698.0
2019-12-27 11:00:00,142.3,142.47,142.01,142.47,10995.0,142.3,142.47,142.01,142.47,10995.0
2019-12-27 11:30:00,142.34,142.46,142.04,142.04,11297.0,142.34,142.46,142.04,142.04,11297.0
2019-12-27 12:00:00,142.11,142.19,141.86,141.89,32154.0,142.11,142.19,141.86,141.89,32154.0
2019-12-27 12:30:00,141.89,142.13,141.71,141.94,17140.0,141.89,142.13,141.71,141.94,17140.0
2019-12-27 13:00:00,141.93,142.09,141.5,141.55,28704.0,141.93,142.09,141.5,141.55,28704.0
2019-12-27 13:30:00,141.55,141.78,141.49,141.54,11330.0,141.55,141.78,141.49,141.54,11330.0
2019-12-27 14:00:00,141.54,141.77,141.48,141.74,17275.0,141.54,141.77,141.48,141.74,17275.0
2019-12-27 14:30:00,141.75,141.8,141.52,141.56,19788.0,141.75,141.8,141.52,141.56,19788.0
2019-12-27 15:00:00,141.56,141.57,140.82,140.89,44758.0,141.56,141.57,140.82,140.89,44758.0
2019-12-27 15:30:00,140.9,141.0,140.39,140.68,119509.0,140.9,141.0,140.39,140.68,119509.0
2019-12-30 09:30:00,140.75,141.22,138.3,139.62,155949.0,140.75,141.22,138.3,139.62,155949.0
2019-12-30 10:00:00,139.63,140.2,139.26,139.81,61794.0,139.63,140.2,139.26,139.81,61794.0
2019-12-30 10:30:00,139.84,140.39,139.69,139.77,41493.0,139.84,140.39,139.69,139.77,41493.0
2019-12-30 11:00:00,139.78,139.98,139.09,139.98,53189.0,139.78,139.98,139.09,139.98,53189.0
2019-12-30 11:30:00,139.93,140.66,139.63,140.16,156476.0,139.93,140.66,139.63,140.16,156476.0
2019-12-30 12:00:00,140.14,140.71,139.98,140.64,92897.0,140.14,140.71,139.98,140.64,92897.0
2019-12-30 12:30:00,140.62,141.09,140.56,140.62,23175.0,140.62,141.09,140.56,140.62,23175.0
2019-12-30 13:00:00,140.63,140.66,140.19,140.19,20174.0,140.63,140.66,140.19,140.19,20174.0
2019-12-30 13:30:00,140.18,140.36,140.03,140.12,23914.0,140.18,140.36,140.03,140.12,23914.0
2019-12-30 14:00:00,140.12,140.38,140.0,140.35,27661.0,140.12,140.38,140.0,140.35,27661.0
2019-12-30 14:30:00,140.31,140.37,139.98,140.09,28791.0,140.31,140.37,139.98,140.09,28791.0
2019-12-30 15:00:00,140.12,140.22,139.97,140.01,34606.0,140.12,140.22,139.97,140.01,34606.0
2019-12-30 15:30:00,140.06,140.91,139.99,140.87,117374.0,140.06,140.91,139.99,140.87,117374.0
2019-12-31 09:30:00,140.12,142.25,140.08,141.27,67656.0,140.12,142.25,140.08,141.27,67656.0
2019-12-31 10:00:00,141.36,141.63,140.52,140.7,49866.0,141.36,141.63,140.52,140.7,49866.0
2019-12-31 10:30:00,140.71,141.24,140.33,140.47,47359.0,140.71,141.24,140.33,140.47,47359.0
2019-12-31 11:00:00,140.48,140.89,140.48,140.8,45005.0,140.48,140.89,140.48,140.8,45005.0
2019-12-31 11:30:00,140.77,141.06,140.59,140.81,31207.0,140.77,141.06,140.59,140.81,31207.0
2019-12-31 12:00:00,140.86,141.03,140.71,140.75,50966.0,140.86,141.03,140.71,140.75,50966.0
2019-12-31 12:30:00,140.77,141.06,140.54,140.96,48222.0,140.77,141.06,140.54,140.96,48222.0
2019-12-31 13:00:00,140.94,141.11,140.66,140.78,47732.0,140.94,141.11,140.66,140.78,47732.0
2019-12-31 13:30:00,140.79,141.26,140.78,140.96,28383.0,140.79,141.26,140.78,140.96,28383.0
2019-12-31 14:00:00,140.95,141.07,140.69,141.01,21031.0,140.95,141.07,140.69,141.01,21031.0
2019-12-31 14:30:00,141.09,141.19,140.84,140.86,26479.0,141.09,141.19,140.84,140.86,26479.0
2019-12-31 15:00:00,140.86,140.96,140.74,140.86,41910.0,140.86,140.96,140.74,140.86,41910.0
2019-12-31 15:30:00,140.85,141.07,140.44,140.66,135498.0,140.85,141.07,140.44,140.66,135498.0
2020-01-02 09:30:00,142.0,144.49,141.44,143.18,199323.0,142.0,144.49,141.44,143.18,199323.0
2020-01-02 10:00:00,143.18,143.31,142.14,142.67,53793.0,143.18,143.31,142.14,142.67,53793.0
2020-01-02 10:30:00,142.66,143.3,142.61,143.19,57822.0,142.66,143.3,142.61,143.19,57822.0
2020-01-02 11:00:00,143.16,143.24,142.73,142.92,37057.0,143.16,143.24,142.73,142.92,37057.0
2020-01-02 11:30:00,142.93,142.93,142.25,142.36,30808.0,142.93,142.93,142.25,142.36,30808.0
2020-01-02 12:00:00,142.36,142.7,142.35,142.58,23796.0,142.36,142.7,142.35,142.58,23796.0
2020-01-02 12:30:00,142.54,142.79,142.4,142.75,23282.0,142.54,142.79,142.4,142.75,23282.0
2020-01-02 13:00:00,142.72,142.72,142.21,142.48,20773.0,142.72,142.72,142.21,142.48,20773.0
2020-01-02 13:30:00,142.45,142.57,142.26,142.4,15906.0,142.45,142.57,142.26,142.4,15906.0
2020-01-02 14:00:00,142.43,142.91,142.24,142.8,42659.0,142.43,142.91,142.24,142.8,42659.0
2020-01-02 14:30:00,142.83,142.89,142.61,142.67,18662.0,142.83,142.89,142.61,142.67,18662.0
2020-01-02 15:00:00,142.71,142.94,142.7,142.9,40482.0,142.71,142.94,142.7,142.9,40482.0
2020-01-02 15:30:00,142.88,143.45,142.88,143.35,137981.0,142.88,143.45,142.88,143.35,137981.0
2020-01-03 09:30:00,141.13,142.39,140.85,142.01,115560.0,141.13,142.39,140.85,142.01,115560.0
2020-01-03 10:00:00,141.98,142.19,141.55,142.03,37386.0,141.98,142.19,141.55,142.03,37386.0
2020-01-03 10:30:00,142.01,142.25,141.52,141.55,38925.0,142.01,142.25,141.52,141.55,38925.0
2020-01-03 11:00:00,141.53,141.76,141.44,141.46,33776.0,141.53,141.76,141.44,141.46,33776.0
2020-01-03 11:30:00,141.56,141.95,141.23,141.93,32659.0,141.56,141.95,141.23,141.93,32659.0
2020-01-03 12:00:00,141.96,142.97,141.91,142.92,33534.0,141.96,142.97,141.91,142.92,33534.0
2020-01-03 12:30:00,142.81,143.1,142.7,142.7,20579.0,142.81,143.1,142.7,142.7,20579.0
2020-01-03 13:00:00,142.78,142.78,142.27,142.54,22045.0,142.78,142.78,142.27,142.54,22045.0
2020-01-03 13:30:00,142.51,142.51,141.81,142.06,23338.0,142.51,142.51,141.81,142.06,23338.0
2020-01-03 14:00:00,142.15,142.33,141.76,142.17,34447.0,142.15,142.33,141.76,142.17,34447.0
2020-01-03 14:30:00,142.15,142.68,142.1,142.56,25658.0,142.15,142.68,142.1,142.56,25658.0
2020-01-03 15:00:00,142.52,142.87,142.33,142.85,36933.0,142.52,142.87,142.33,142.85,36933.0
2020-01-03 15:30:00,142.86,142.92,142.49,142.52,83760.0,142.86,142.92,142.49,142.52,83760.0
2020-01-06 09:30:00,141.49,143.65,140.59,143.56,123798.0,141.49,143.65,140.59,143.56,123798.0
2020-01-06 10:00:00,143.56,143.68,143.04,143.47,43943.0,143.56,143.68,143.04,143.47,43943.0
2020-01-06 10:30:00,143.5,143.74,143.23,143.3,44158.0,143.5,143.74,143.23,143.3,44158.0
2020-01-06 11:00:00,143.3,143.37,142.58,142.58,70165.0,143.3,143.37,142.58,142.58,70165.0
2020-01-06 11:30:00,142.66,142.9,142.26,142.65,72900.0,142.66,142.9,142.26,142.65,72900.0
2020-01-06 12:00:00,142.69,142.7,142.04,142.38,34634.0,142.69,142.7,142.04,142.38,34634.0
2020-01-06 12:30:00,142.4,142.92,142.36,142.88,30563.0,142.4,142.92,142.36,142.88,30563.0
2020-01-06 13:00:00,142.77,143.9,142.73,143.88,46202.0,142.77,143.9,142.73,143.88,46202.0
2020-01-06 13:30:00,143.76,143.9,143.37,143.57,104580.0,143.76,143.9,143.37,143.57,104580.0
2020-01-06 14:00:00,143.53,143.78,143.4,143.45,36026.0,143.53,143.78,143.4,143.45,36026.0
2020-01-06 14:30:00,143.47,143.75,143.07,143.62,56218.0,143.47,143.75,143.07,143.62,56218.0
2020-01-06 15:00:00,143.61,143.83,143.61,143.64,42475.0,143.61,143.83,143.61,143.64,42475.0
2020-01-06 15:30:00,143.53,144.33,143.45,144.23,160416.0,143.53,144.33,143.45,144.23,160416.0
2020-01-07 09:30:00,143.29,143.63,140.88,141.54,252206.0,143.29,143.63,140.88,141.54,252206.0
2020-01-07 10:00:00,141.54,141.54,140.25,140.47,123509.0,141.54,141.54,140.25,140.47,123509.0
2020-01-07 10:30:00,140.46,141.21,140.16,140.78,84023.0,140.46,141.21,140.16,140.78,84023.0
2020-01-07 11:00:00,140.81,141.34,140.26,141.12,87216.0,140.81,141.34,140.26,141.12,87216.0
2020-01-07 11:30:00,141.11,141.26,140.59,140.77,54517.0,141.11,141.26,140.59,140.77,54517.0
2020-01-07 12:00:00,140.75,140.92,140.46,140.73,96547.0,140.75,140.92,140.46,140.73,96547.0
2020-01-07 12:30:00,140.71,140.78,140.22,140.23,65502.0,140.71,140.78,140.22,140.23,65502.0
2020-01-07 13:00:00,140.23,140.36,139.57,140.12,116680.0,140.23,140.36,139.57,140.12,116680.0
2020-01-07 13:30:00,140.12,140.31,140.03,140.12,100302.0,140.12,140.31,140.03,140.12,100302.0
2020-01-07 14:00:00,140.14,140.49,139.56,139.76,89528.0,140.14,140.49,139.56,139.76,89528.0
2020-01-07 14:30:00,139.73,140.13,139.52,139.56,127020.0,139.73,140.13,139.52,139.56,127020.0
2020-01-07 15:00:00,139.58,140.37,139.57,140.12,129102.0,139.58,140.37,139.57,140.12,129102.0
2020-01-07 15:30:00,140.12,140.12,139.13,139.19,249741.0,140.12,140.12,139.13,139.19,249741.0
2020-01-08 09:30:00,139.47,140.19,138.95,139.63,183212.0,139.47,140.19,138.95,139.63,183212.0
2020-01-08 10:00:00,139.62,140.75,139.16,140.68,139103.0,139.62,140.75,139.16,140.68,139103.0
2020-01-08 10:30:00,140.76,141.77,140.72,141.14,219379.0,140.76,141.77,140.72,141.14,219379.0
2020-01-08 11:00:00,141.17,141.72,140.88,141.64,130220.0,141.17,141.72,140.88,141.64,130220.0
2020-01-08 11:30:00,141.64,141.9,141.12,141.38,76016.0,141.64,141.9,141.12,141.38,76016.0
2020-01-08 12:00:00,141.37,142.08,141.37,141.95,46682.0,141.37,142.08,141.37,141.95,46682.0
2020-01-08 12:30:00,141.94,142.01,141.24,141.42,66781.0,141.94,142.01,141.24,141.42,66781.0
2020-01-08 13:00:00,141.41,141.48,140.74,140.95,67277.0,141.41,141.48,140.74,140.95,67277.0
2020-01-08 13:30:00,140.96,141.57,140.89,141.48,83048.0,140.96,141.57,140.89,141.48,83048.0
2020-01-08 14:00:00,141.54,141.7,141.18,141.37,72944.0,141.54,141.7,141.18,141.37,72944.0
2020-01-08 14:30:00,141.4,141.61,141.26,141.47,58527.0,141.4,141.61,141.26,141.47,58527.0
2020-01-08 15:00:00,141.56,142.21,141.43,142.15,86664.0,141.56,142.21,141.43,142.15,86664.0
2020-01-08 15:30:00,142.16,142.23,141.45,141.73,167459.0,142.16,142.23,141.45,141.73,167459.0
2020-01-09 09:30:00,142.5,144.6,142.37,144.11,163201.0,142.5,144.6,142.37,144.11,163201.0
2020-01-09 10:00:00,144.18,144.47,143.83,144.19,52642.0,144.18,144.47,143.83,144.19,52642.0
2020-01-09 10:30:00,144.13,144.88,144.06,144.59,42899.0,144.13,144.88,144.06,144.59,42899.0
2020-01-09 11:00:00,144.56,144.79,144.38,144.64,33549.0,144.56,144.79,144.38,144.64,33549.0
2020-01-09 11:30:00,144.63,145.65,144.63,145.53,55213.0,144.63,145.65,144.63,145.53,55213.0
2020-01-09 12:00:00,145.53,145.94,145.4,145.46,70852.0,145.53,145.94,145.4,145.46,70852.0
2020-01-09 12:30:00,145.41,145.5,144.5,145.24,64473.0,145.41,145.5,144.5,145.24,64473.0
2020-01-09 13:00:00,145.19,146.23,145.19,145.96,63861.0,145.19,146.23,145.19,145.96,63861.0
2020-01-09 13:30:00,145.99,146.19,145.2,145.33,51688.0,145.99,146.19,145.2,145.33,51688.0
2020-01-09 14:00:00,145.35,145.84,145.12,145.84,37828.0,145.35,145.84,145.12,145.84,37828.0
2020-01-09 14:30:00,145.76,146.05,145.36,145.71,133080.0,145.76,146.05,145.36,145.71,133080.0
2020-01-09 15:00:00,145.69,145.81,145.34,145.53,114540.0,145.69,145.81,145.34,145.53,114540.0
2020-01-09 15:30:00,145.54,145.84,145.45,145.66,183356.0,145.54,145.84,145.45,145.66,183356.0
2020-01-10 09:30:00,146.72,147.19,145.4,146.7,158782.0,146.72,147.19,145.4,146.7,158782.0
2020-01-10 10:00:00,146.8,147.32,146.5,146.7,85171.0,146.8,147.32,146.5,146.7,85171.0
2020-01-10 10:30:00,146.65,146.69,145.71,145.94,68135.0,146.65,146.69,145.71,145.94,68135.0
2020-01-10 11:00:00,145.94,146.46,145.61,146.03,44142.0,145.94,146.46,145.61,146.03,44142.0
2020-01-10 11:30:00,146.0,146.4,145.85,146.24,76006.0,146.0,146.4,145.85,146.24,76006.0
2020-01-10 12:00:00,146.19,146.19,144.86,145.06,66045.0,146.19,146.19,144.86,145.06,66045.0
2020-01-10 12:30:00,145.09,145.5,145.02,145.42,23378.0,145.09,145.5,145.02,145.42,23378.0
2020-01-10 13:00:00,145.38,145.96,145.35,145.77,31032.0,145.38,145.96,145.35,145.77,31032.0
2020-01-10 13:30:00,145.74,146.19,145.74,145.88,38965.0,145.74,146.19,145.74,145.88,38965.0
2020-01-10 14:00:00,145.95,146.23,145.7,145.87,28588.0,145.95,146.23,145.7,145.87,28588.0
2020-01-10 14:30:00,145.86,145.96,145.55,145.96,23645.0,145.86,145.96,145.55,145.96,23645.0
2020-01-10 15:00:00,145.95,145.96,145.27,145.33,47286.0,145.95,145.96,145.27,145.33,47286.0
2020-01-10 15:30:00,145.33,145.63,144.86,145.51,167138.0,145.33,145.63,144.86,145.51,167138.0
2020-01-13 09:30:00,148.69,150.33,148.01,149.16,209148.0,148.69,150.33,148.01,149.16,209148.0
2020-01-13 10:00:00,149.2,149.5,148.03,148.12,63699.0,149.2,149.5,148.03,148.12,63699.0
2020-01-13 10:30:00,148.21,148.65,147.7,148.41,90379.0,148.21,148.65,147.7,148.41,90379.0
2020-01-13 11:00:00,148.37,148.66,147.86,148.05,94293.0,148.37,148.66,147.86,148.05,94293.0
2020-01-13 11:30:00,148.17,148.78,147.9,148.78,36515.0,148.17,148.78,147.9,148.78,36515.0
2020-01-13 12:00:00,148.76,149.28,148.5,149.26,41321.0,148.76,149.28,148.5,149.26,41321.0
2020-01-13 12:30:00,149.26,149.35,148.95,149.32,47336.0,149.26,149.35,148.95,149.32,47336.0
2020-01-13 13:00:00,149.32,149.71,149.25,149.25,35869.0,149.32,149.71,149.25,149.25,35869.0
2020-01-13 13:30:00,149.26,149.43,148.88,148.91,26877.0,149.26,149.43,148.88,148.91,26877.0
2020-01-13 14:00:00,148.87,149.43,148.67,149.37,33864.0,148.87,149.43,148.67,149.37,33864.0
2020-01-13 14:30:00,149.4,149.42,148.73,148.97,36801.0,149.4,149.42,148.73,148.97,36801.0
2020-01-13 15:00:00,148.97,149.22,148.71,149.06,62825.0,148.97,149.22,148.71,149.06,62825.0
2020-01-13 15:30:00,149.04,149.07,148.31,148.65,166539.0,149.04,149.07,148.31,148.65,166539.0
2020-01-14 09:30:00,149.22,150.2,148.6,149.24,185660.0,149.22,150.2,148.6,149.24,185660.0
2020-01-14 10:00:00,149.27,149.82,149.13,149.56,57122.0,149.27,149.82,149.13,149.56,57122.0
2020-01-14 10:30:00,149.58,149.62,148.51,148.65,75896.0,149.58,149.62,148.51,148.65,75896.0
2020-01-14 11:00:00,148.65,149.02,148.64,148.84,41265.0,148.65,149.02,148.64,148.84,41265.0
2020-01-14 11:30:00,148.87,148.94,148.65,148.84,26693.0,148.87,148.94,148.65,148.84,26693.0
2020-01-14 12:00:00,148.78,148.97,148.6,148.84,26930.0,148.78,148.97,148.6,148.84,26930.0
2020-01-14 12:30:00,148.82,149.33,148.61,148.83,51426.0,148.82,149.33,148.61,148.83,51426.0
2020-01-14 13:00:00,148.84,149.2,148.81,149.05,22372.0,148.84,149.2,148.81,149.05,22372.0
2020-01-14 13:30:00,149.06,149.28,148.61,148.79,39934.0,149.06,149.28,148.61,148.79,39934.0
2020-01-14 14:00:00,148.78,149.05,148.44,149.02,41629.0,148.78,149.05,148.44,149.02,41629.0
2020-01-14 14:30:00,148.92,148.95,148.66,148.78,91185.0,148.92,148.95,148.66,148.78,91185.0
2020-01-14 15:00:00,148.73,148.8,148.11,148.2,55238.0,148.73,148.8,148.11,148.2,55238.0
2020-01-14 15:30:00,148.16,148.47,147.66,147.81,133673.0,148.16,148.47,147.66,147.81,133673.0
2020-01-15 09:30:00,147.55,148.53,147.49,147.82,77314.0,147.55,148.53,147.49,147.82,77314.0
2020-01-15 10:00:00,147.75,147.75,146.91,147.03,47967.0,147.75,147.75,146.91,147.03,47967.0
2020-01-15 10:30:00,147.07,147.21,146.32,146.42,47110.0,147.07,147.21,146.32,146.42,47110.0
2020-01-15 11:00:00,146.45,146.45,145.82,146.3,68075.0,146.45,146.45,145.82,146.3,68075.0
2020-01-15 11:30:00,146.34,146.67,146.2,146.35,31559.0,146.34,146.67,146.2,146.35,31559.0
2020-01-15 12:00:00,146.38,147.08,146.37,146.89,29227.0,146.38,147.08,146.37,146.89,29227.0
2020-01-15 12:30:00,146.81,146.81,146.18,146.41,33862.0,146.81,146.81,146.18,146.41,33862.0
2020-01-15 13:00:00,146.42,146.57,145.3,145.6,79222.0,146.42,146.57,145.3,145.6,79222.0
2020-01-15 13:30:00,145.65,145.93,145.1,145.36,33223.0,145.65,145.93,145.1,145.36,33223.0
2020-01-15 14:00:00,145.32,146.08,145.3,145.91,33273.0,145.32,146.08,145.3,145.91,33273.0
2020-01-15 14:30:00,145.91,145.94,145.19,145.27,31466.0,145.91,145.94,145.19,145.27,31466.0
2020-01-15 15:00:00,145.27,145.29,144.31,144.46,100067.0,145.27,145.29,144.31,144.46,100067.0
2020-01-15 15:30:00,144.42,144.59,144.06,144.48,210055.0,144.42,144.59,144.06,144.48,210055.0
2020-01-16 09:30:00,146.21,147.6,146.0,146.67,123301.0,146.21,147.6,146.0,146.67,123301.0
2020-01-16 10:00:00,146.78,147.13,145.48,145.8,62431.0,146.78,147.13,145.48,145.8,62431.0
2020-01-16 10:30:00,145.87,146.29,145.27,145.39,28972.0,145.87,146.29,145.27,145.39,28972.0
2020-01-16 11:00:00,145.47,146.21,145.17,145.28,82147.0,145.47,146.21,145.17,145.28,82147.0
2020-01-16 11:30:00,145.27,145.51,145.14,145.37,32419.0,145.27,145.51,145.14,145.37,32419.0
2020-01-16 12:00:00,145.32,145.81,145.07,145.69,45621.0,145.32,145.81,145.07,145.69,45621.0
2020-01-16 12:30:00,145.69,146.16,145.55,145.64,20181.0,145.69,146.16,145.55,145.64,20181.0
2020-01-16 13:00:00,145.64,146.35,145.64,146.3,24204.0,145.64,146.35,145.64,146.3,24204.0
2020-01-16 13:30:00,146.41,147.48,146.41,147.31,29283.0,146.41,147.48,146.41,147.31,29283.0
2020-01-16 14:00:00,147.31,147.37,146.62,146.83,45731.0,147.31,147.37,146.62,146.83,45731.0
2020-01-16 14:30:00,146.81,146.87,146.25,146.33,32129.0,146.81,146.87,146.25,146.33,32129.0
2020-01-16 15:00:00,146.37,146.89,146.37,146.79,36721.0,146.37,146.89,146.37,146.79,36721.0
2020-01-16 15:30:00,146.81,147.39,146.77,147.29,136845.0,146.81,147.39,146.77,147.29,136845.0
2020-01-17 09:30:00,147.9,148.97,147.4,148.65,91306.0,147.9,148.97,147.4,148.65,91306.0
2020-01-17 10:00:00,148.58,148.66,147.97,148.27,55983.0,148.58,148.66,147.97,148.27,55983.0
2020-01-17 10:30:00,148.27,148.42,147.63,147.72,69199.0,148.27,148.42,147.63,147.72,69199.0
2020-01-17 11:00:00,147.77,148.49,147.76,148.49,33424.0,147.77,148.49,147.76,148.49,33424.0
2020-01-17 11:30:00,148.49,148.65,147.85,148.05,29738.0,148.49,148.65,147.85,148.05,29738.0
2020-01-17 12:00:00,148.06,148.37,147.85,148.25,26579.0,148.06,148.37,147.85,148.25,26579.0
2020-01-17 12:30:00,148.22,148.5,147.96,148.5,24801.0,148.22,148.5,147.96,148.5,24801.0
2020-01-17 13:00:00,148.48,148.63,148.0,148.15,41715.0,148.48,148.63,148.0,148.15,41715.0
2020-01-17 13:30:00,148.17,148.55,148.15,148.23,24444.0,148.17,148.55,148.15,148.23,24444.0
2020-01-17 14:00:00,148.26,148.38,147.66,147.67,31662.0,148.26,148.38,147.66,147.67,31662.0
2020-01-17 14:30:00,147.68,147.68,147.12,147.52,33355.0,147.68,147.68,147.12,147.52,33355.0
2020-01-17 15:00:00,147.52,147.9,147.39,147.7,65942.0,147.52,147.9,147.39,147.7,65942.0
2020-01-17 15:30:00,147.74,148.1,147.74,148.03,123741.0,147.74,148.1,147.74,148.03,123741.0
2020-01-21 09:30:00,147.8,148.5,147.16,148.16,99412.0,147.8,148.5,147.16,148.16,99412.0
2020-01-21 10:00:00,148.05,149.08,148.05,148.82,76691.0,148.05,149.08,148.05,148.82,76691.0
2020-01-21 10:30:00,148.77,149.42,148.35,148.36,73028.0,148.77,149.42,148.35,148.36,73028.0
2020-01-21 11:00:00,148.22,148.73,148.09,148.36,38500.0,148.22,148.73,148.09,148.36,38500.0
2020-01-21 11:30:00,148.4,148.82,148.19,148.4,34880.0,148.4,148.82,148.19,148.4,34880.0
2020-01-21 12:00:00,148.35,148.91,148.1,148.67,35480.0,148.35,148.91,148.1,148.67,35480.0
2020-01-21 12:30:00,148.43,148.44,147.28,147.75,28874.0,148.43,148.44,147.28,147.75,28874.0
2020-01-21 13:00:00,147.76,148.01,147.53,147.53,30506.0,147.76,148.01,147.53,147.53,30506.0
2020-01-21 13:30:00,147.52,147.52,146.54,146.63,27651.0,147.52,147.52,146.54,146.63,27651.0
2020-01-21 14:00:00,146.65,147.07,146.53,146.77,21670.0,146.65,147.07,146.53,146.77,21670.0
2020-01-21 14:30:00,146.76,146.98,146.67,146.98,32730.0,146.76,146.98,146.67,146.98,32730.0
2020-01-21 15:00:00,147.0,147.13,146.55,146.55,52181.0,147.0,147.13,146.55,146.55,52181.0
2020-01-21 15:30:00,146.54,146.61,145.89,146.14,129357.0,146.54,146.61,145.89,146.14,129357.0
2020-01-22 09:30:00,146.48,147.0,145.03,145.76,77323.0,146.48,147.0,145.03,145.76,77323.0
2020-01-22 10:00:00,146.03,146.57,145.9,146.3,114834.0,146.03,146.57,145.9,146.3,114834.0
2020-01-22 10:30:00,146.25,146.43,145.56,145.68,61369.0,146.25,146.43,145.56,145.68,61369.0
2020-01-22 11:00:00,145.72,145.88,144.9,145.29,47755.0,145.72,145.88,144.9,145.29,47755.0
2020-01-22 11:30:00,145.29,145.69,145.14,145.16,21260.0,145.29,145.69,145.14,145.16,21260.0
2020-01-22 12:00:00,145.24,145.5,144.99,145.21,49887.0,145.24,145.5,144.99,145.21,49887.0
2020-01-22 12:30:00,145.26,145.8,145.07,145.69,178438.0,145.26,145.8,145.07,145.69,178438.0
2020-01-22 13:00:00,145.64,146.03,145.42,145.89,31772.0,145.64,146.03,145.42,145.89,31772.0
2020-01-22 13:30:00,145.89,145.99,145.33,145.34,41953.0,145.89,145.99,145.33,145.34,41953.0
2020-01-22 14:00:00,145.42,145.77,145.36,145.58,41242.0,145.42,145.77,145.36,145.58,41242.0
2020-01-22 14:30:00,145.61,146.38,145.51,146.33,61757.0,145.61,146.38,145.51,146.33,61757.0
2020-01-22 15:00:00,146.36,146.36,145.77,146.06,84618.0,146.36,146.36,145.77,146.06,84618.0
2020-01-22 15:30:00,146.06,146.32,145.63,145.7,146028.0,146.06,146.32,145.63,145.7,146028.0
2020-01-23 09:30:00,146.04,146.49,144.95,145.88,155113.0,146.04,146.49,144.95,145.88,155113.0
2020-01-23 10:00:00,145.87,146.63,145.8,146.25,19384.0,145.87,146.63,145.8,146.25,19384.0
2020-01-23 10:30:00,146.15,146.15,144.93,145.1,70228.0,146.15,146.15,144.93,145.1,70228.0
2020-01-23 11:00:00,145.0,145.73,144.77,145.0,63609.0,145.0,145.73,144.77,145.0,63609.0
2020-01-23 11:30:00,145.06,145.42,144.97,145.0,41909.0,145.06,145.42,144.97,145.0,41909.0
2020-01-23 12:00:00,145.0,145.38,144.88,145.31,30901.0,145.0,145.38,144.88,145.31,30901.0
2020-01-23 12:30:00,145.35,145.35,145.01,145.19,27334.0,145.35,145.35,145.01,145.19,27334.0
2020-01-23 13:00:00,145.19,145.3,144.93,145.22,25367.0,145.19,145.3,144.93,145.22,25367.0
2020-01-23 13:30:00,145.2,145.86,145.18,145.62,25687.0,145.2,145.86,145.18,145.62,25687.0
2020-01-23 14:00:00,145.64,145.81,145.44,145.44,20446.0,145.64,145.81,145.44,145.44,20446.0
2020-01-23 14:30:00,145.43,145.51,145.32,145.44,25873.0,145.43,145.51,145.32,145.44,25873.0
2020-01-23 15:00:00,145.52,145.97,145.05,145.92,33407.0,145.52,145.97,145.05,145.92,33407.0
2020-01-23 15:30:00,145.86,146.0,145.55,145.6,109996.0,145.86,146.0,145.55,145.6,109996.0
2020-01-24 09:30:00,147.0,149.9,146.58,148.99,170533.0,147.0,149.9,146.58,148.99,170533.0
2020-01-24 10:00:00,148.8,149.14,147.06,147.12,51717.0,148.8,149.14,147.06,147.12,51717.0
2020-01-24 10:30:00,147.12,147.49,146.66,147.08,62606.0,147.12,147.49,146.66,147.08,62606.0
2020-01-24 11:00:00,147.04,147.63,146.7,146.75,54191.0,147.04,147.63,146.7,146.75,54191.0
2020-01-24 11:30:00,146.7,146.79,146.21,146.3,31824.0,146.7,146.79,146.21,146.3,31824.0
2020-01-24 12:00:00,146.27,146.42,145.25,145.49,40059.0,146.27,146.42,145.25,145.49,40059.0
2020-01-24 12:30:00,145.53,146.9,145.52,146.67,43551.0,145.53,146.9,145.52,146.67,43551.0
2020-01-24 13:00:00,146.68,146.68,145.77,145.86,24602.0,146.68,146.68,145.77,145.86,24602.0
2020-01-24 13:30:00,145.78,146.14,145.29,145.56,35477.0,145.78,146.14,145.29,145.56,35477.0
2020-01-24 14:00:00,145.58,145.86,145.1,145.24,29941.0,145.58,145.86,145.1,145.24,29941.0
2020-01-24 14:30:00,145.26,145.78,145.24,145.77,20127.0,145.26,145.78,145.24,145.77,20127.0
2020-01-24 15:00:00,145.82,146.13,145.74,145.88,35749.0,145.82,146.13,145.74,145.88,35749.0
2020-01-24 15:30:00,145.88,145.88,145.05,145.14,79345.0,145.88,145.88,145.05,145.14,79345.0
2020-01-27 09:30:00,141.8,143.42,141.59,142.79,98002.0,141.8,143.42,141.59,142.79,98002.0
2020-01-27 10:00:00,143.08,143.09,141.3,141.77,67442.0,143.08,143.09,141.3,141.77,67442.0
2020-01-27 10:30:00,141.78,142.17,141.4,142.02,43628.0,141.78,142.17,141.4,142.02,43628.0
2020-01-27 11:00:00,141.95,142.3,141.67,142.04,36244.0,141.95,142.3,141.67,142.04,36244.0
2020-01-27 11:30:00,142.13,142.56,141.86,142.42,19276.0,142.13,142.56,141.86,142.42,19276.0
2020-01-27 12:00:00,142.35,142.51,141.89,142.03,37539.0,142.35,142.51,141.89,142.03,37539.0
2020-01-27 12:30:00,142.0,142.18,141.65,141.65,33933.0,142.0,142.18,141.65,141.65,33933.0
2020-01-27 13:00:00,141.64,141.8,141.42,141.5,19980.0,141.64,141.8,141.42,141.5,19980.0
2020-01-27 13:30:00,141.5,142.06,141.4,141.9,36470.0,141.5,142.06,141.4,141.9,36470.0
2020-01-27 14:00:00,141.86,142.06,141.74,141.98,22143.0,141.86,142.06,141.74,141.98,22143.0
2020-01-27 14:30:00,141.96,142.0,140.9,141.0,42470.0,141.96,142.0,140.9,141.0,42470.0
2020-01-27 15:00:00,140.99,141.77,140.95,141.63,85208.0,140.99,141.77,140.95,141.63,85208.0
2020-01-27 15:30:00,141.6,142.02,141.28,141.91,246934.0,141.6,142.02,141.28,141.91,246934.0
2020-01-28 09:30:00,142.4,143.24,141.83,143.03,72289.0,142.4,143.24,141.83,143.03,72289.0
2020-01-28 10:00:00,143.03,144.2,142.8,144.16,38192.0,143.03,144.2,142.8,144.16,38192.0
2020-01-28 10:30:00,144.09,144.54,143.92,144.03,27939.0,144.09,144.54,143.92,144.03,27939.0
2020-01-28 11:00:00,144.04,145.09,143.99,144.6,45688.0,144.04,145.09,143.99,144.6,45688.0
2020-01-28 11:30:00,144.66,145.47,144.66,145.02,41001.0,144.66,145.47,144.66,145.02,41001.0
2020-01-28 12:00:00,144.86,145.36,144.78,145.11,24993.0,144.86,145.36,144.78,145.11,24993.0
2020-01-28 12:30:00,145.08,145.16,144.37,144.53,16753.0,145.08,145.16,144.37,144.53,16753.0
2020-01-28 13:00:00,144.48,144.81,144.18,144.64,19784.0,144.48,144.81,144.18,144.64,19784.0
2020-01-28 13:30:00,144.63,145.18,144.62,145.17,22543.0,144.63,145.18,144.62,145.17,22543.0
2020-01-28 14:00:00,145.19,145.67,145.09,145.55,37835.0,145.19,145.67,145.09,145.55,37835.0
2020-01-28 14:30:00,145.54,145.73,145.15,145.28,31951.0,145.54,145.73,145.15,145.28,31951.0
2020-01-28 15:00:00,145.26,145.73,145.18,145.6,38748.0,145.26,145.73,145.18,145.6,38748.0
2020-01-28 15:30:00,145.63,145.87,145.33,145.49,137815.0,145.63,145.87,145.33,145.49,137815.0
2020-01-29 09:30:00,146.43,146.72,144.12,144.33,61791.0,146.43,146.72,144.12,144.33,61791.0
2020-01-29 10:00:00,144.28,144.61,143.82,144.51,30248.0,144.28,144.61,143.82,144.51,30248.0
2020-01-29 10:30:00,144.66,144.79,144.18,144.34,24909.0,144.66,144.79,144.18,144.34,24909.0
2020-01-29 11:00:00,144.45,144.48,143.83,143.99,35488.0,144.45,144.48,143.83,143.99,35488.0
2020-01-29 11:30:00,143.94,144.29,143.65,144.12,34827.0,143.94,144.29,143.65,144.12,34827.0
2020-01-29 12:00:00,144.15,144.48,143.91,144.47,30376.0,144.15,144.48,143.91,144.47,30376.0
2020-01-29 12:30:00,144.49,145.16,144.35,144.77,69845.0,144.49,145.16,144.35,144.77,69845.0
2020-01-29 13:00:00,144.8,144.98,144.58,144.94,11127.0,144.8,144.98,144.58,144.94,11127.0
2020-01-29 13:30:00,145.0,145.55,144.94,145.35,121657.0,145.0,145.55,144.94,145.35,121657.0
2020-01-29 14:00:00,145.31,145.55,145.06,145.36,21834.0,145.31,145.55,145.06,145.36,21834.0
2020-01-29 14:30:00,145.43,145.91,145.42,145.74,36171.0,145.43,145.91,145.42,145.74,36171.0
2020-01-29 15:00:00,145.7,145.94,145.48,145.94,52848.0,145.7,145.94,145.48,145.94,52848.0
2020-01-29 15:30:00,145.88,145.95,145.29,145.34,197462.0,145.88,145.95,145.29,145.34,197462.0
2020-01-30 09:30:00,144.55,148.74,144.35,148.03,136400.0,144.55,148.74,144.35,148.03,136400.0
2020-01-30 10:00:00,147.89,149.56,147.81,148.67,112881.0,147.89,149.56,147.81,148.67,112881.0
2020-01-30 10:30:00,148.61,148.78,146.78,146.84,115489.0,148.61,148.78,146.78,146.84,115489.0
2020-01-30 11:00:00,146.77,148.17,146.36,148.13,62185.0,146.77,148.17,146.36,148.13,62185.0
2020-01-30 11:30:00,148.19,148.79,148.16,148.69,42603.0,148.19,148.79,148.16,148.69,42603.0
2020-01-30 12:00:00,148.66,148.66,147.35,147.38,51560.0,148.66,148.66,147.35,147.38,51560.0
2020-01-30 12:30:00,147.34,147.78,147.15,147.78,41223.0,147.34,147.78,147.15,147.78,41223.0
2020-01-30 13:00:00,147.78,147.9,147.35,147.58,34495.0,147.78,147.9,147.35,147.58,34495.0
2020-01-30 13:30:00,147.58,148.05,147.51,147.97,42568.0,147.58,148.05,147.51,147.97,42568.0
2020-01-30 14:00:00,147.98,148.29,147.82,148.08,21637.0,147.98,148.29,147.82,148.08,21637.0
2020-01-30 14:30:00,148.04,148.61,147.81,148.45,42671.0,148.04,148.61,147.81,148.45,42671.0
2020-01-30 15:00:00,148.51,149.47,148.34,149.46,95682.0,148.51,149.47,148.34,149.46,95682.0
2020-01-30 15:30:00,149.46,150.38,149.39,150.25,261818.0,149.46,150.38,149.39,150.25,261818.0
2020-01-31 09:30:00,149.53,150.04,147.37,147.96,62946.0,149.53,150.04,147.37,147.96,62946.0
2020-01-31 10:00:00,147.95,147.98,145.8,146.55,65183.0,147.95,147.98,145.8,146.55,65183.0
2020-01-31 10:30:00,146.59,146.8,145.42,145.81,50091.0,146.59,146.8,145.42,145.81,50091.0
2020-01-31 11:00:00,145.81,146.36,145.53,145.66,60016.0,145.81,146.36,145.53,145.66,60016.0
2020-01-31 11:30:00,145.61,146.51,145.57,146.46,33179.0,145.61,146.51,145.57,146.46,33179.0
2020-01-31 12:00:00,146.43,146.43,145.85,146.25,24203.0,146.43,146.43,145.85,146.25,24203.0
2020-01-31 12:30:00,146.3,146.55,145.95,146.27,24553.0,146.3,146.55,145.95,146.27,24553.0
2020-01-31 13:00:00,146.35,146.49,145.87,146.34,33926.0,146.35,146.49,145.87,146.34,33926.0
2020-01-31 13:30:00,146.39,146.74,145.94,146.59,48057.0,146.39,146.74,145.94,146.59,48057.0
2020-01-31 14:00:00,146.73,147.07,146.7,147.01,35452.0,146.73,147.07,146.7,147.01,35452.0
2020-01-31 14:30:00,146.97,147.5,146.91,147.25,38540.0,146.97,147.5,146.91,147.25,38540.0
2020-01-31 15:00:00,147.33,147.35,146.83,147.02,51590.0,147.33,147.35,146.83,147.02,51590.0
2020-01-31 15:30:00,147.0,147.0,146.32,146.67,229130.0,147.0,147.0,146.32,146.67,229130.0
2020-02-03 09:30:00,147.51,148.57,146.0,148.3,72395.0,147.51,148.57,146.0,148.3,72395.0
2020-02-03 10:00:00,148.5,148.57,146.73,147.69,31606.0,148.5,148.57,146.73,147.69,31606.0
2020-02-03 10:30:00,147.78,148.08,146.85,147.13,25617.0,147.78,148.08,146.85,147.13,25617.0
2020-02-03 11:00:00,147.2,147.39,146.86,146.97,28363.0,147.2,147.39,146.86,146.97,28363.0
2020-02-03 11:30:00,146.97,147.53,146.96,147.49,30768.0,146.97,147.53,146.96,147.49,30768.0
2020-02-03 12:00:00,147.53,147.71,147.33,147.53,17739.0,147.53,147.71,147.33,147.53,17739.0
2020-02-03 12:30:00,147.57,148.1,147.48,147.98,29227.0,147.57,148.1,147.48,147.98,29227.0
2020-02-03 13:00:00,147.98,148.05,147.53,147.66,17550.0,147.98,148.05,147.53,147.66,17550.0
2020-02-03 13:30:00,147.53,148.15,147.53,148.1,17519.0,147.53,148.15,147.53,148.1,17519.0
2020-02-03 14:00:00,148.02,148.25,147.84,148.16,19007.0,148.02,148.25,147.84,148.16,19007.0
2020-02-03 14:30:00,148.19,148.3,147.96,148.22,14823.0,148.19,148.3,147.96,148.22,14823.0
2020-02-03 15:00:00,148.25,148.55,148.25,148.51,29000.0,148.25,148.55,148.25,148.51,29000.0
2020-02-03 15:30:00,148.48,148.95,148.48,148.59,95962.0,148.48,148.95,148.48,148.59,95962.0
2020-02-04 09:30:00,150.52,152.47,149.77,152.15,105467.0,150.52,152.47,149.77,152.15,105467.0
2020-02-04 10:00:00,151.91,151.92,151.13,151.69,69421.0,151.91,151.92,151.13,151.69,69421.0
2020-02-04 10:30:00,151.72,152.54,151.65,152.15,58404.0,151.72,152.54,151.65,152.15,58404.0
2020-02-04 11:00:00,152.22,152.65,152.08,152.64,38470.0,152.22,152.65,152.08,152.64,38470.0
2020-02-04 11:30:00,152.68,153.4,152.68,153.3,50849.0,152.68,153.4,152.68,153.3,50849.0
2020-02-04 12:00:00,153.35,153.71,153.09,153.52,38627.0,153.35,153.71,153.09,153.52,38627.0
2020-02-04 12:30:00,153.46,154.25,153.28,153.92,42457.0,153.46,154.25,153.28,153.92,42457.0
2020-02-04 13:00:00,153.86,153.99,153.49,153.57,35147.0,153.86,153.99,153.49,153.57,35147.0
2020-02-04 13:30:00,153.52,154.29,153.5,153.79,37432.0,153.52,154.29,153.5,153.79,37432.0
2020-02-04 14:00:00,153.79,154.63,153.7,154.55,42184.0,153.79,154.63,153.7,154.55,42184.0
2020-02-04 14:30:00,154.51,154.68,154.28,154.52,33819.0,154.51,154.68,154.28,154.52,33819.0
2020-02-04 15:00:00,154.5,155.01,154.12,155.0,111192.0,154.5,155.01,154.12,155.0,111192.0
2020-02-04 15:30:00,155.0,155.0,154.04,154.28,223538.0,155.0,155.0,154.04,154.28,223538.0
2020-02-05 09:30:00,155.75,156.32,154.03,155.31,89332.0,155.75,156.32,154.03,155.31,89332.0
2020-02-05 10:00:00,155.53,155.73,154.12,154.22,66813.0,155.53,155.73,154.12,154.22,66813.0
2020-02-05 10:30:00,154.21,154.5,153.02,153.29,113187.0,154.21,154.5,153.02,153.29,113187.0
2020-02-05 11:00:00,153.16,153.25,152.14,152.53,44144.0,153.16,153.25,152.14,152.53,44144.0
2020-02-05 11:30:00,152.53,152.97,152.15,152.97,55959.0,152.53,152.97,152.15,152.97,55959.0
2020-02-05 12:00:00,152.82,153.02,151.54,151.67,41086.0,152.82,153.02,151.54,151.67,41086.0
2020-02-05 12:30:00,151.61,152.03,151.05,151.14,27994.0,151.61,152.03,151.05,151.14,27994.0
2020-02-05 13:00:00,151.09,151.56,150.59,150.92,87466.0,151.09,151.56,150.59,150.92,87466.0
2020-02-05 13:30:00,150.94,151.74,150.93,151.69,28877.0,150.94,151.74,150.93,151.69,28877.0
2020-02-05 14:00:00,151.59,151.9,151.18,151.64,67676.0,151.59,151.9,151.18,151.64,67676.0
2020-02-05 14:30:00,151.64,152.01,151.34,151.36,57775.0,151.64,152.01,151.34,151.36,57775.0
2020-02-05 15:00:00,151.34,151.74,151.04,151.19,47133.0,151.34,151.74,151.04,151.19,47133.0
2020-02-05 15:30:00,151.1,151.59,150.93,151.49,102189.0,151.1,151.59,150.93,151.49,102189.0
2020-02-06 09:30:00,151.9,152.57,149.0,152.57,110832.0,151.9,152.57,149.0,152.57,110832.0
2020-02-06 10:00:00,152.38,152.39,150.88,151.25,38697.0,152.38,152.39,150.88,151.25,38697.0
2020-02-06 10:30:00,151.37,151.72,151.13,151.51,62828.0,151.37,151.72,151.13,151.51,62828.0
2020-02-06 11:00:00,151.51,152.04,151.51,151.68,24343.0,151.51,152.04,151.51,151.68,24343.0
2020-02-06 11:30:00,151.68,151.73,151.01,151.22,16434.0,151.68,151.73,151.01,151.22,16434.0
2020-02-06 12:00:00,151.24,151.69,150.9,151.05,18174.0,151.24,151.69,150.9,151.05,18174.0
2020-02-06 12:30:00,151.03,151.07,150.47,150.64,33453.0,151.03,151.07,150.47,150.64,33453.0
2020-02-06 13:00:00,150.63,150.79,150.35,150.7,23075.0,150.63,150.79,150.35,150.7,23075.0
2020-02-06 13:30:00,150.63,150.85,150.35,150.5,24550.0,150.63,150.85,150.35,150.5,24550.0
2020-02-06 14:00:00,150.52,150.6,150.13,150.53,39267.0,150.52,150.6,150.13,150.53,39267.0
2020-02-06 14:30:00,150.53,150.76,150.53,150.62,25742.0,150.53,150.76,150.53,150.62,25742.0
2020-02-06 15:00:00,150.67,151.03,150.62,150.66,42036.0,150.67,151.03,150.62,150.66,42036.0
2020-02-06 15:30:00,150.66,151.16,150.51,151.1,157597.0,150.66,151.16,150.51,151.1,157597.0
2020-02-07 09:30:00,150.8,150.8,149.57,150.33,93568.0,150.8,150.8,149.57,150.33,93568.0
2020-02-07 10:00:00,150.27,152.45,149.99,151.62,37433.0,150.27,152.45,149.99,151.62,37433.0
2020-02-07 10:30:00,151.58,152.07,151.01,151.66,38612.0,151.58,152.07,151.01,151.66,38612.0
2020-02-07 11:00:00,151.66,151.85,151.23,151.85,28949.0,151.66,151.85,151.23,151.85,28949.0
2020-02-07 11:30:00,151.79,152.75,151.79,152.7,30404.0,151.79,152.75,151.79,152.7,30404.0
2020-02-07 12:00:00,152.67,153.44,152.54,153.28,42858.0,152.67,153.44,152.54,153.28,42858.0
2020-02-07 12:30:00,153.25,153.87,153.14,153.84,38273.0,153.25,153.87,153.14,153.84,38273.0
2020-02-07 13:00:00,153.83,154.16,153.29,153.31,27023.0,153.83,154.16,153.29,153.31,27023.0
2020-02-07 13:30:00,153.33,153.6,152.66,152.66,17319.0,153.33,153.6,152.66,152.66,17319.0
2020-02-07 14:00:00,152.55,152.66,151.83,152.09,16920.0,152.55,152.66,151.83,152.09,16920.0
2020-02-07 14:30:00,152.2,152.38,151.78,151.88,15256.0,152.2,152.38,151.78,151.88,15256.0
2020-02-07 15:00:00,151.96,152.08,151.5,151.59,18691.0,151.96,152.08,151.5,151.59,18691.0
2020-02-07 15:30:00,151.65,151.66,151.13,151.66,50202.0,151.65,151.66,151.13,151.66,50202.0
2020-02-10 09:30:00,151.63,152.49,151.3,152.04,50350.0,151.63,152.49,151.3,152.04,50350.0
2020-02-10 10:00:00,152.03,152.18,151.16,151.37,28066.0,152.03,152.18,151.16,151.37,28066.0
2020-02-10 10:30:00,151.4,152.07,151.18,152.06,21221.0,151.4,152.07,151.18,152.06,21221.0
2020-02-10 11:00:00,152.11,152.43,152.01,152.2,19794.0,152.11,152.43,152.01,152.2,19794.0
2020-02-10 11:30:00,152.2,152.23,151.65,151.93,17034.0,152.2,152.23,151.65,151.93,17034.0
2020-02-10 12:00:00,151.94,152.19,151.51,151.51,20427.0,151.94,152.19,151.51,151.51,20427.0
2020-02-10 12:30:00,151.51,152.07,151.5,151.96,25824.0,151.51,152.07,151.5,151.96,25824.0
2020-02-10 13:00:00,152.01,152.01,151.76,151.87,9336.0,152.01,152.01,151.76,151.87,9336.0
2020-02-10 13:30:00,151.89,152.12,151.85,151.95,10823.0,151.89,152.12,151.85,151.95,10823.0
2020-02-10 14:00:00,151.9,151.9,151.64,151.75,10657.0,151.9,151.9,151.64,151.75,10657.0
2020-02-10 14:30:00,151.85,151.99,151.7,151.86,11846.0,151.85,151.99,151.7,151.86,11846.0
2020-02-10 15:00:00,151.88,152.31,151.86,152.22,21730.0,151.88,152.31,151.86,152.22,21730.0
2020-02-10 15:30:00,152.21,153.46,152.05,153.42,172175.0,152.21,153.46,152.05,153.42,172175.0
2020-02-11 09:30:00,155.14,155.55,153.11,153.73,84877.0,155.14,155.55,153.11,153.73,84877.0
2020-02-11 10:00:00,153.82,154.05,153.55,153.65,65260.0,153.82,154.05,153.55,153.65,65260.0
2020-02-11 10:30:00,153.5,153.92,153.05,153.06,54873.0,153.5,153.92,153.05,153.06,54873.0
2020-02-11 11:00:00,153.05,153.77,152.91,153.38,34766.0,153.05,153.77,152.91,153.38,34766.0
2020-02-11 11:30:00,153.38,153.44,152.62,152.77,51375.0,153.38,153.44,152.62,152.77,51375.0
2020-02-11 12:00:00,152.84,153.29,152.77,153.21,12160.0,152.84,153.29,152.77,153.21,12160.0
2020-02-11 12:30:00,153.19,153.65,153.02,153.42,15587.0,153.19,153.65,153.02,153.42,15587.0
2020-02-11 13:00:00,153.46,153.78,153.45,153.67,8559.0,153.46,153.78,153.45,153.67,8559.0
2020-02-11 13:30:00,153.7,153.88,153.45,153.65,21733.0,153.7,153.88,153.45,153.65,21733.0
2020-02-11 14:00:00,153.65,153.89,153.45,153.59,13755.0,153.65,153.89,153.45,153.59,13755.0
2020-02-11 14:30:00,153.62,154.27,153.43,154.0,40793.0,153.62,154.27,153.43,154.0,40793.0
2020-02-11 15:00:00,154.05,154.06,153.28,153.81,32701.0,154.05,154.06,153.28,153.81,32701.0
2020-02-11 15:30:00,153.83,154.55,153.75,154.12,84672.0,153.83,154.55,153.75,154.12,84672.0
2020-02-12 09:30:00,154.3,156.28,152.19,152.89,106410.0,154.3,156.28,152.19,152.89,106410.0
2020-02-12 10:00:00,153.0,153.83,152.67,152.95,44055.0,153.0,153.83,152.67,152.95,44055.0
2020-02-12 10:30:00,152.94,153.57,152.56,153.57,23060.0,152.94,153.57,152.56,153.57,23060.0
2020-02-12 11:00:00,153.58,154.29,153.27,153.73,20509.0,153.58,154.29,153.27,153.73,20509.0
2020-02-12 11:30:00,153.81,154.63,153.81,154.47,14616.0,153.81,154.63,153.81,154.47,14616.0
2020-02-12 12:00:00,154.45,154.5,154.04,154.29,16782.0,154.45,154.5,154.04,154.29,16782.0
2020-02-12 12:30:00,154.44,154.65,154.24,154.43,11961.0,154.44,154.65,154.24,154.43,11961.0
2020-02-12 13:00:00,154.44,154.46,153.62,154.1,34237.0,154.44,154.46,153.62,154.1,34237.0
2020-02-12 13:30:00,154.15,154.39,153.93,154.35,14180.0,154.15,154.39,153.93,154.35,14180.0
2020-02-12 14:00:00,154.44,154.68,154.2,154.49,14727.0,154.44,154.68,154.2,154.49,14727.0
2020-02-12 14:30:00,154.51,154.51,154.1,154.42,20070.0,154.51,154.51,154.1,154.42,20070.0
2020-02-12 15:00:00,154.48,154.64,153.95,154.1,45873.0,154.48,154.64,153.95,154.1,45873.0
2020-02-12 15:30:00,154.12,154.79,153.98,154.41,81271.0,154.12,154.79,153.98,154.41,81271.0
2020-02-13 09:30:00,153.4,154.05,152.81,153.23,52613.0,153.4,154.05,152.81,153.23,52613.0
2020-02-13 10:00:00,153.2,154.41,152.89,154.13,22489.0,153.2,154.41,152.89,154.13,22489.0
2020-02-13 10:30:00,154.19,154.8,154.1,154.47,27288.0,154.19,154.8,154.1,154.47,27288.0
2020-02-13 11:00:00,154.56,155.38,154.51,155.38,34312.0,154.56,155.38,154.51,155.38,34312.0
2020-02-13 11:30:00,155.35,155.67,154.72,154.93,38325.0,155.35,155.67,154.72,154.93,38325.0
2020-02-13 12:00:00,154.85,155.54,154.82,155.43,30490.0,154.85,155.54,154.82,155.43,30490.0
2020-02-13 12:30:00,155.5,155.71,155.36,155.37,13764.0,155.5,155.71,155.36,155.37,13764.0
2020-02-13 13:00:00,155.33,155.67,155.2,155.65,18628.0,155.33,155.67,155.2,155.65,18628.0
2020-02-13 13:30:00,155.64,155.97,155.44,155.89,16045.0,155.64,155.97,155.44,155.89,16045.0
2020-02-13 14:00:00,155.87,155.96,155.17,155.3,13803.0,155.87,155.96,155.17,155.3,13803.0
2020-02-13 14:30:00,155.31,155.7,154.94,155.0,18095.0,155.31,155.7,154.94,155.0,18095.0
2020-02-13 15:00:00,154.89,155.06,154.47,154.47,17303.0,154.89,155.06,154.47,154.47,17303.0
2020-02-13 15:30:00,154.5,154.53,153.76,153.94,76979.0,154.5,154.53,153.76,153.94,76979.0
2020-02-14 09:30:00,155.85,157.1,155.3,156.19,81713.0,155.85,157.1,155.3,156.19,81713.0
2020-02-14 10:00:00,156.18,156.76,155.66,156.76,27760.0,156.18,156.76,155.66,156.76,27760.0
2020-02-14 10:30:00,156.7,158.43,156.55,158.41,38910.0,156.7,158.43,156.55,158.41,38910.0
2020-02-14 11:00:00,158.43,159.52,158.41,159.08,121881.0,158.43,159.52,158.41,159.08,121881.0
2020-02-14 11:30:00,159.08,159.5,158.66,158.72,45192.0,159.08,159.5,158.66,158.72,45192.0
2020-02-14 12:00:00,158.76,159.17,158.6,158.85,71127.0,158.76,159.17,158.6,158.85,71127.0
2020-02-14 12:30:00,158.85,159.13,158.5,158.5,53789.0,158.85,159.13,158.5,158.5,53789.0
2020-02-14 13:00:00,158.5,158.61,158.2,158.32,19932.0,158.5,158.61,158.2,158.32,19932.0
2020-02-14 13:30:00,158.33,158.99,158.29,158.84,37969.0,158.33,158.99,158.29,158.84,37969.0
2020-02-14 14:00:00,158.9,159.78,158.89,159.33,46437.0,158.9,159.78,158.89,159.33,46437.0
2020-02-14 14:30:00,159.35,159.35,158.5,158.87,37515.0,159.35,159.35,158.5,158.87,37515.0
2020-02-14 15:00:00,158.95,159.15,158.74,158.82,25682.0,158.95,159.15,158.74,158.82,25682.0
2020-02-14 15:30:00,158.82,159.05,158.78,158.82,88851.0,158.82,159.05,158.78,158.82,88851.0
2020-02-18 09:30:00,159.65,161.49,159.06,160.96,203215.0,159.65,161.49,159.06,160.96,203215.0
2020-02-18 10:00:00,160.92,161.4,160.41,160.41,67346.0,160.92,161.4,160.41,160.41,67346.0
2020-02-18 10:30:00,160.49,160.73,159.57,160.51,41507.0,160.49,160.73,159.57,160.51,41507.0
2020-02-18 11:00:00,160.56,161.09,160.36,160.69,115880.0,160.56,161.09,160.36,160.69,115880.0
2020-02-18 11:30:00,160.69,161.37,160.55,161.27,130618.0,160.69,161.37,160.55,161.27,130618.0
2020-02-18 12:00:00,161.24,161.75,161.24,161.72,90106.0,161.24,161.75,161.24,161.72,90106.0
2020-02-18 12:30:00,161.74,162.42,161.6,162.41,66738.0,161.74,162.42,161.6,162.41,66738.0
2020-02-18 13:00:00,162.42,162.42,161.78,162.22,91451.0,162.42,162.42,161.78,162.22,91451.0
2020-02-18 13:30:00,162.23,162.26,161.75,162.04,79004.0,162.23,162.26,161.75,162.04,79004.0
2020-02-18 14:00:00,162.03,162.21,161.93,162.15,41084.0,162.03,162.21,161.93,162.15,41084.0
2020-02-18 14:30:00,162.04,162.04,161.07,161.46,55102.0,162.04,162.04,161.07,161.46,55102.0
2020-02-18 15:00:00,161.58,162.14,161.54,161.91,70276.0,161.58,162.14,161.54,161.91,70276.0
2020-02-18 15:30:00,161.87,162.31,161.8,162.08,150306.0,161.87,162.31,161.8,162.08,150306.0
2020-02-19 09:30:00,164.19,167.97,163.99,167.19,280899.0,164.19,167.97,163.99,167.19,280899.0
2020-02-19 10:00:00,167.13,167.34,164.11,164.11,148023.0,167.13,167.34,164.11,164.11,148023.0
2020-02-19 10:30:00,164.08,164.39,163.42,164.13,69452.0,164.08,164.39,163.42,164.13,69452.0
2020-02-19 11:00:00,164.11,164.49,163.84,164.24,65085.0,164.11,164.49,163.84,164.24,65085.0
2020-02-19 11:30:00,164.22,165.11,164.21,164.73,73231.0,164.22,165.11,164.21,164.73,73231.0
2020-02-19 12:00:00,164.77,164.93,164.57,164.57,36922.0,164.77,164.93,164.57,164.57,36922.0
2020-02-19 12:30:00,164.59,164.73,164.35,164.35,27567.0,164.59,164.73,164.35,164.35,27567.0
2020-02-19 13:00:00,164.28,164.31,163.88,163.92,30891.0,164.28,164.31,163.88,163.92,30891.0
2020-02-19 13:30:00,163.94,164.5,163.89,164.48,36709.0,163.94,164.5,163.89,164.48,36709.0
2020-02-19 14:00:00,164.5,164.98,164.49,164.82,30483.0,164.5,164.98,164.49,164.82,30483.0
2020-02-19 14:30:00,164.82,165.16,164.53,164.71,49471.0,164.82,165.16,164.53,164.71,49471.0
2020-02-19 15:00:00,164.71,164.8,163.94,163.94,59473.0,164.71,164.8,163.94,163.94,59473.0
2020-02-19 15:30:00,163.93,164.25,163.88,163.9,124092.0,163.93,164.25,163.88,163.9,124092.0
2020-02-20 09:30:00,163.89,165.42,163.1,165.21,92057.0,163.89,165.42,163.1,165.21,92057.0
2020-02-20 10:00:00,164.97,165.49,164.7,165.43,36401.0,164.97,165.49,164.7,165.43,36401.0
2020-02-20 10:30:00,165.41,166.21,165.25,165.55,45037.0,165.41,166.21,165.25,165.55,45037.0
2020-02-20 11:00:00,165.56,165.8,163.25,163.25,81551.0,165.56,165.8,163.25,163.25,81551.0
2020-02-20 11:30:00,163.37,163.51,161.87,162.96,91274.0,163.37,163.51,161.87,162.96,91274.0
2020-02-20 12:00:00,162.87,162.87,161.83,161.97,39797.0,162.87,162.87,161.83,161.97,39797.0
2020-02-20 12:30:00,161.9,162.64,161.72,162.63,27301.0,161.9,162.64,161.72,162.63,27301.0
2020-02-20 13:00:00,162.65,163.83,162.46,163.63,38216.0,162.65,163.83,162.46,163.63,38216.0
2020-02-20 13:30:00,163.7,163.9,163.31,163.64,34267.0,163.7,163.9,163.31,163.64,34267.0
2020-02-20 14:00:00,163.71,164.32,163.71,164.28,24088.0,163.71,164.32,163.71,164.28,24088.0
2020-02-20 14:30:00,164.28,165.59,164.22,165.47,53414.0,164.28,165.59,164.22,165.47,53414.0
2020-02-20 15:00:00,165.52,165.63,164.98,165.37,70400.0,165.52,165.63,164.98,165.37,70400.0
2020-02-20 15:30:00,165.37,165.65,164.94,164.97,152271.0,165.37,165.65,164.94,164.97,152271.0
2020-02-21 09:30:00,164.19,164.23,160.16,160.7,119301.0,164.19,164.23,160.16,160.7,119301.0
2020-02-21 10:00:00,160.71,161.78,159.84,161.18,52085.0,160.71,161.78,159.84,161.18,52085.0
2020-02-21 10:30:00,161.1,161.21,160.2,160.94,24430.0,161.1,161.21,160.2,160.94,24430.0
2020-02-21 11:00:00,160.95,161.05,160.42,160.71,31108.0,160.95,161.05,160.42,160.71,31108.0
2020-02-21 11:30:00,160.72,160.82,160.14,160.39,56702.0,160.72,160.82,160.14,160.39,56702.0
2020-02-21 12:00:00,160.5,161.26,160.03,160.03,27074.0,160.5,161.26,160.03,160.03,27074.0
2020-02-21 12:30:00,160.04,160.2,159.35,159.43,29476.0,160.04,160.2,159.35,159.43,29476.0
2020-02-21 13:00:00,159.52,160.15,159.46,159.77,18968.0,159.52,160.15,159.46,159.77,18968.0
2020-02-21 13:30:00,159.68,159.68,158.21,158.63,43202.0,159.68,159.68,158.21,158.63,43202.0
2020-02-21 14:00:00,158.72,159.06,158.38,158.54,41125.0,158.72,159.06,158.38,158.54,41125.0
2020-02-21 14:30:00,158.59,158.9,158.12,158.66,50643.0,158.59,158.9,158.12,158.66,50643.0
2020-02-21 15:00:00,158.66,158.94,158.36,158.91,30187.0,158.66,158.94,158.36,158.91,30187.0
2020-02-21 15:30:00,158.92,159.96,158.54,159.82,120751.0,158.92,159.96,158.54,159.82,120751.0
2020-02-24 09:30:00,151.45,156.03,151.45,155.19,125877.0,151.45,156.03,151.45,155.19,125877.0
2020-02-24 10:00:00,155.21,155.81,154.7,154.89,68021.0,155.21,155.81,154.7,154.89,68021.0
2020-02-24 10:30:00,154.83,155.75,154.35,155.75,25374.0,154.83,155.75,154.35,155.75,25374.0
2020-02-24 11:00:00,155.59,155.78,155.08,155.47,31172.0,155.59,155.78,155.08,155.47,31172.0
2020-02-24 11:30:00,155.49,155.53,154.31,154.63,33241.0,155.49,155.53,154.31,154.63,33241.0
2020-02-24 12:00:00,154.34,154.54,153.42,154.2,32546.0,154.34,154.54,153.42,154.2,32546.0
2020-02-24 12:30:00,154.07,154.81,153.88,154.28,33683.0,154.07,154.81,153.88,154.28,33683.0
2020-02-24 13:00:00,154.14,154.14,153.24,153.9,56071.0,154.14,154.14,153.24,153.9,56071.0
2020-02-24 13:30:00,153.82,154.02,152.96,153.01,57190.0,153.82,154.02,152.96,153.01,57190.0
2020-02-24 14:00:00,153.09,153.36,152.46,153.2,54471.0,153.09,153.36,152.46,153.2,54471.0
2020-02-24 14:30:00,153.18,154.44,153.02,154.3,100463.0,153.18,154.44,153.02,154.3,100463.0
2020-02-24 15:00:00,154.33,155.19,154.24,154.32,59088.0,154.33,155.19,154.24,154.32,59088.0
2020-02-24 15:30:00,154.37,154.42,153.78,154.02,90510.0,154.37,154.42,153.78,154.02,90510.0
2020-02-25 09:30:00,155.49,156.07,153.61,154.51,49756.0,155.49,156.07,153.61,154.51,49756.0
2020-02-25 10:00:00,154.35,154.57,150.79,151.47,66355.0,154.35,154.57,150.79,151.47,66355.0
2020-02-25 10:30:00,151.77,152.05,150.37,151.36,98453.0,151.77,152.05,150.37,151.36,98453.0
2020-02-25 11:00:00,151.51,151.53,149.53,150.98,93231.0,151.51,151.53,149.53,150.98,93231.0
2020-02-25 11:30:00,151.21,152.13,150.91,151.81,36861.0,151.21,152.13,150.91,151.81,36861.0
2020-02-25 12:00:00,151.76,152.1,151.31,151.5,26684.0,151.76,152.1,151.31,151.5,26684.0
2020-02-25 12:30:00,151.48,152.36,150.77,150.82,42279.0,151.48,152.36,150.77,150.82,42279.0
2020-02-25 13:00:00,150.77,151.46,150.38,150.6,28479.0,150.77,151.46,150.38,150.6,28479.0
2020-02-25 13:30:00,150.55,150.6,149.12,149.28,53537.0,150.55,150.6,149.12,149.28,53537.0
2020-02-25 14:00:00,149.04,149.55,148.55,148.68,53576.0,149.04,149.55,148.55,148.68,53576.0
2020-02-25 14:30:00,148.92,149.81,148.05,149.38,67024.0,148.92,149.81,148.05,149.38,67024.0
2020-02-25 15:00:00,149.54,150.84,149.5,150.13,116392.0,149.54,150.84,149.5,150.13,116392.0
2020-02-25 15:30:00,150.03,150.58,149.0,150.02,234213.0,150.03,150.58,149.0,150.02,234213.0
2020-02-26 09:30:00,150.21,152.65,149.25,149.25,137501.0,150.21,152.65,149.25,149.25,137501.0
2020-02-26 10:00:00,149.02,150.18,148.66,148.7,77256.0,149.02,150.18,148.66,148.7,77256.0
2020-02-26 10:30:00,148.67,150.15,148.56,150.02,68660.0,148.67,150.15,148.56,150.02,68660.0
2020-02-26 11:00:00,150.0,151.35,149.74,151.21,27570.0,150.0,151.35,149.74,151.21,27570.0
2020-02-26 11:30:00,150.87,150.99,149.51,149.51,33078.0,150.87,150.99,149.51,149.51,33078.0
2020-02-26 12:00:00,149.56,149.57,147.11,148.12,34082.0,149.56,149.57,147.11,148.12,34082.0
2020-02-26 12:30:00,148.33,148.67,147.64,148.21,18684.0,148.33,148.67,147.64,148.21,18684.0
2020-02-26 13:00:00,148.06,148.44,147.77,148.15,17476.0,148.06,148.44,147.77,148.15,17476.0
2020-02-26 13:30:00,147.93,148.01,146.06,146.47,115846.0,147.93,148.01,146.06,146.47,115846.0
2020-02-26 14:00:00,146.48,148.1,146.31,147.65,61664.0,146.48,148.1,146.31,147.65,61664.0
2020-02-26 14:30:00,147.69,147.8,146.47,146.93,82400.0,147.69,147.8,146.47,146.93,82400.0
2020-02-26 15:00:00,147.07,148.52,147.07,148.02,41099.0,147.07,148.52,147.07,148.02,41099.0
2020-02-26 15:30:00,147.97,148.33,147.47,147.49,201677.0,147.97,148.33,147.47,147.49,201677.0
2020-02-27 09:30:00,143.84,145.81,141.82,145.81,245731.0,143.84,145.81,141.82,145.81,245731.0
2020-02-27 10:00:00,145.97,146.33,143.08,143.12,114662.0,145.97,146.33,143.08,143.12,114662.0
2020-02-27 10:30:00,143.16,145.79,142.87,145.73,74523.0,143.16,145.79,142.87,145.73,74523.0
2020-02-27 11:00:00,146.25,147.78,146.07,146.19,77665.0,146.25,147.78,146.07,146.19,77665.0
2020-02-27 11:30:00,146.24,147.66,145.75,147.45,36453.0,146.24,147.66,145.75,147.45,36453.0
2020-02-27 12:00:00,147.29,148.19,146.68,147.83,29735.0,147.29,148.19,146.68,147.83,29735.0
2020-02-27 12:30:00,147.55,148.68,147.55,147.92,27331.0,147.55,148.68,147.55,147.92,27331.0
2020-02-27 13:00:00,147.8,149.0,147.6,148.16,51981.0,147.8,149.0,147.6,148.16,51981.0
2020-02-27 13:30:00,148.12,148.47,146.18,146.57,30007.0,148.12,148.47,146.18,146.57,30007.0
2020-02-27 14:00:00,146.28,146.6,145.43,146.57,21470.0,146.28,146.6,145.43,146.57,21470.0
2020-02-27 14:30:00,146.44,146.61,145.5,145.71,36329.0,146.44,146.61,145.5,145.71,36329.0
2020-02-27 15:00:00,145.49,147.0,145.27,146.53,82017.0,145.49,147.0,145.27,146.53,82017.0
2020-02-27 15:30:00,146.6,146.6,144.33,144.38,358909.0,146.6,146.6,144.33,144.38,358909.0
2020-02-28 09:30:00,139.67,141.75,137.38,137.39,186939.0,139.67,141.75,137.38,137.39,186939.0
2020-02-28 10:00:00,137.39,139.49,135.12,138.75,165861.0,137.39,139.49,135.12,138.75,165861.0
2020-02-28 10:30:00,138.5,140.4,138.1,140.39,123852.0,138.5,140.4,138.1,140.39,123852.0
2020-02-28 11:00:00,140.16,140.95,138.42,140.95,104678.0,140.16,140.95,138.42,140.95,104678.0
2020-02-28 11:30:00,141.0,143.98,140.6,141.75,169123.0,141.0,143.98,140.6,141.75,169123.0
2020-02-28 12:00:00,141.62,142.87,140.63,142.86,66727.0,141.62,142.87,140.63,142.86,66727.0
2020-02-28 12:30:00,142.81,143.3,141.44,143.29,59131.0,142.81,143.3,141.44,143.29,59131.0
2020-02-28 13:00:00,143.19,144.28,142.85,143.12,89683.0,143.19,144.28,142.85,143.12,89683.0
2020-02-28 13:30:00,142.84,142.97,140.56,141.27,60452.0,142.84,142.97,140.56,141.27,60452.0
2020-02-28 14:00:00,141.04,141.53,140.11,140.76,67969.0,141.04,141.53,140.11,140.76,67969.0
2020-02-28 14:30:00,140.95,142.68,140.49,141.43,96375.0,140.95,142.68,140.49,141.43,96375.0
2020-02-28 15:00:00,141.35,142.26,140.26,140.26,49356.0,141.35,142.26,140.26,140.26,49356.0
2020-02-28 15:30:00,140.28,142.24,139.7,142.15,272131.0,140.28,142.24,139.7,142.15,272131.0
2020-03-02 09:30:00,142.29,143.29,139.26,139.45,214075.0,142.29,143.29,139.26,139.45,214075.0
2020-03-02 10:00:00,139.38,140.17,138.48,139.89,78159.0,139.38,140.17,138.48,139.89,78159.0
2020-03-02 10:30:00,140.02,140.82,139.32,139.94,130543.0,140.02,140.82,139.32,139.94,130543.0
2020-03-02 11:00:00,140.0,141.86,139.54,141.52,138011.0,140.0,141.86,139.54,141.52,138011.0
2020-03-02 11:30:00,141.71,142.81,141.02,142.49,42235.0,141.71,142.81,141.02,142.49,42235.0
2020-03-02 12:00:00,142.56,142.79,140.66,141.31,48667.0,142.56,142.79,140.66,141.31,48667.0
2020-03-02 12:30:00,141.4,141.99,141.2,141.83,53951.0,141.4,141.99,141.2,141.83,53951.0
2020-03-02 13:00:00,141.85,141.97,140.7,141.05,42418.0,141.85,141.97,140.7,141.05,42418.0
2020-03-02 13:30:00,141.05,141.7,140.86,141.55,32380.0,141.05,141.7,140.86,141.55,32380.0
2020-03-02 14:00:00,141.68,142.2,141.03,141.36,52263.0,141.68,142.2,141.03,141.36,52263.0
2020-03-02 14:30:00,141.22,141.46,140.43,140.63,56215.0,141.22,141.46,140.43,140.63,56215.0
2020-03-02 15:00:00,140.91,142.6,140.81,142.59,94087.0,140.91,142.6,140.81,142.59,94087.0
2020-03-02 15:30:00,142.52,144.48,142.36,144.05,249234.0,142.52,144.48,142.36,144.05,249234.0
2020-03-03 09:30:00,144.0,145.77,142.43,143.65,177144.0,144.0,145.77,142.43,143.65,177144.0
2020-03-03 10:00:00,143.91,147.34,143.91,145.53,136559.0,143.91,147.34,143.91,145.53,136559.0
2020-03-03 10:30:00,145.6,146.0,144.67,145.55,54887.0,145.6,146.0,144.67,145.55,54887.0
2020-03-03 11:00:00,145.35,145.37,141.85,142.2,108766.0,145.35,145.37,141.85,142.2,108766.0
2020-03-03 11:30:00,142.01,144.37,141.76,144.3,71396.0,142.01,144.37,141.76,144.3,71396.0
2020-03-03 12:00:00,144.2,145.79,143.99,144.95,60883.0,144.2,145.79,143.99,144.95,60883.0
2020-03-03 12:30:00,144.94,144.94,143.63,143.94,45912.0,144.94,144.94,143.63,143.94,45912.0
2020-03-03 13:00:00,143.84,143.85,140.66,140.86,111984.0,143.84,143.85,140.66,140.86,111984.0
2020-03-03 13:30:00,140.63,142.09,140.04,140.43,98114.0,140.63,142.09,140.04,140.43,98114.0
2020-03-03 14:00:00,140.43,140.96,138.66,140.96,60434.0,140.43,140.96,138.66,140.96,60434.0
2020-03-03 14:30:00,140.8,141.99,140.1,141.5,44150.0,140.8,141.99,140.1,141.5,44150.0
2020-03-03 15:00:00,141.35,143.19,141.32,142.75,116482.0,141.35,143.19,141.32,142.75,116482.0
2020-03-03 15:30:00,142.81,142.81,140.68,141.25,239436.0,142.81,142.81,140.68,141.25,239436.0
2020-03-04 09:30:00,149.16,150.63,140.61,141.46,489516.0,149.16,150.63,140.61,141.46,489516.0
2020-03-04 10:00:00,141.41,144.99,141.23,142.99,251988.0,141.41,144.99,141.23,142.99,251988.0
2020-03-04 10:30:00,142.75,142.83,140.61,141.25,213893.0,142.75,142.83,140.61,141.25,213893.0
2020-03-04 11:00:00,141.18,142.59,140.67,141.39,246348.0,141.18,142.59,140.67,141.39,246348.0
2020-03-04 11:30:00,141.25,141.43,139.51,140.64,231797.0,141.25,141.43,139.51,140.64,231797.0
2020-03-04 12:00:00,140.69,141.72,139.85,141.72,116777.0,140.69,141.72,139.85,141.72,116777.0
2020-03-04 12:30:00,141.78,143.38,141.09,142.25,136914.0,141.78,143.38,141.09,142.25,136914.0
2020-03-04 13:00:00,142.24,143.22,141.39,141.39,121986.0,142.24,143.22,141.39,141.39,121986.0
2020-03-04 13:30:00,141.54,142.06,140.05,140.83,81029.0,141.54,142.06,140.05,140.83,81029.0
2020-03-04 14:00:00,140.89,141.49,140.25,140.78,124723.0,140.89,141.49,140.25,140.78,124723.0
2020-03-04 14:30:00,140.78,141.8,140.7,140.99,215020.0,140.78,141.8,140.7,140.99,215020.0
2020-03-04 15:00:00,140.92,142.69,140.57,142.45,133926.0,140.92,142.69,140.57,142.45,133926.0
2020-03-04 15:30:00,142.49,144.55,142.46,144.12,413075.0,142.49,144.55,142.46,144.12,413075.0
2020-03-05 09:30:00,142.5,147.0,141.95,145.17,275604.0,142.5,147.0,141.95,145.17,275604.0
2020-03-05 10:00:00,145.28,147.65,144.97,147.39,139142.0,145.28,147.65,144.97,147.39,139142.0
2020-03-05 10:30:00,147.55,148.52,146.47,148.06,141057.0,147.55,148.52,146.47,148.06,141057.0
2020-03-05 11:00:00,148.0,149.75,147.5,148.89,147974.0,148.0,149.75,147.5,148.89,147974.0
2020-03-05 11:30:00,148.9,149.14,146.92,147.38,89487.0,148.9,149.14,146.92,147.38,89487.0
2020-03-05 12:00:00,147.39,147.66,145.81,146.47,81736.0,147.39,147.66,145.81,146.47,81736.0
2020-03-05 12:30:00,146.36,146.66,144.75,145.46,72226.0,146.36,146.66,144.75,145.46,72226.0
2020-03-05 13:00:00,145.4,145.83,143.68,145.0,128253.0,145.4,145.83,143.68,145.0,128253.0
2020-03-05 13:30:00,145.06,145.44,144.27,144.86,76144.0,145.06,145.44,144.27,144.86,76144.0
2020-03-05 14:00:00,144.78,145.48,144.28,144.5,71382.0,144.78,145.48,144.28,144.5,71382.0
2020-03-05 14:30:00,144.52,146.34,144.51,146.09,102722.0,144.52,146.34,144.51,146.09,102722.0
2020-03-05 15:00:00,146.15,146.3,145.35,145.73,112064.0,146.15,146.3,145.35,145.73,112064.0
2020-03-05 15:30:00,145.7,146.9,145.26,146.54,265765.0,145.7,146.9,145.26,146.54,265765.0
2020-03-06 09:30:00,142.83,144.9,141.75,144.7,121908.0,142.83,144.9,141.75,144.7,121908.0
2020-03-06 10:00:00,144.56,145.46,143.56,145.38,100571.0,144.56,145.46,143.56,145.38,100571.0
2020-03-06 10:30:00,145.22,146.71,144.47,145.67,71386.0,145.22,146.71,144.47,145.67,71386.0
2020-03-06 11:00:00,145.64,145.72,143.23,143.72,42402.0,145.64,145.72,143.23,143.72,42402.0
2020-03-06 11:30:00,143.74,144.2,142.75,143.3,49970.0,143.74,144.2,142.75,143.3,49970.0
2020-03-06 12:00:00,143.42,143.56,141.38,142.09,62902.0,143.42,143.56,141.38,142.09,62902.0
2020-03-06 12:30:00,141.95,143.3,141.84,142.23,31286.0,141.95,143.3,141.84,142.23,31286.0
2020-03-06 13:00:00,142.19,143.66,141.7,143.19,52484.0,142.19,143.66,141.7,143.19,52484.0
2020-03-06 13:30:00,143.1,143.61,142.15,142.56,71807.0,143.1,143.61,142.15,142.56,71807.0
2020-03-06 14:00:00,142.55,143.1,142.26,142.85,72892.0,142.55,143.1,142.26,142.85,72892.0
2020-03-06 14:30:00,142.93,143.76,142.77,143.1,117395.0,142.93,143.76,142.77,143.1,117395.0
2020-03-06 15:00:00,143.04,144.77,142.44,144.45,133776.0,143.04,144.77,142.44,144.45,133776.0
2020-03-06 15:30:00,144.46,146.49,144.35,146.24,405192.0,144.46,146.49,144.35,146.24,405192.0
2020-03-09 09:30:00,136.25,136.71,135.95,136.71,1777.0,136.25,136.71,135.95,136.71,1777.0
2020-03-09 10:00:00,136.7,142.94,135.9,139.7,235465.0,136.7,142.94,135.9,139.7,235465.0
2020-03-09 10:30:00,139.89,140.28,139.03,139.1,97478.0,139.89,140.28,139.03,139.1,97478.0
2020-03-09 11:00:00,139.17,141.0,138.54,140.77,89855.0,139.17,141.0,138.54,140.77,89855.0
2020-03-09 11:30:00,140.71,142.25,140.06,141.89,68971.0,140.71,142.25,140.06,141.89,68971.0
2020-03-09 12:00:00,141.73,143.0,141.13,141.78,63619.0,141.73,143.0,141.13,141.78,63619.0
2020-03-09 12:30:00,141.85,142.33,141.0,141.33,62040.0,141.85,142.33,141.0,141.33,62040.0
2020-03-09 13:00:00,141.08,141.64,140.51,140.96,51112.0,141.08,141.64,140.51,140.96,51112.0
2020-03-09 13:30:00,140.74,140.86,139.63,140.03,74501.0,140.74,140.86,139.63,140.03,74501.0
2020-03-09 14:00:00,140.17,140.53,138.84,139.32,202304.0,140.17,140.53,138.84,139.32,202304.0
2020-03-09 14:30:00,139.32,140.34,138.59,139.68,245717.0,139.32,140.34,138.59,139.68,245717.0
2020-03-09 15:00:00,139.58,141.42,139.46,140.82,149658.0,139.58,141.42,139.46,140.82,149658.0
2020-03-09 15:30:00,140.79,140.89,138.55,138.84,374315.0,140.79,140.89,138.55,138.84,374315.0
2020-03-10 09:30:00,142.59,143.48,139.62,140.64,177879.0,142.59,143.48,139.62,140.64,177879.0
2020-03-10 10:00:00,140.48,143.41,140.17,142.23,127658.0,140.48,143.41,140.17,142.23,127658.0
2020-03-10 10:30:00,142.22,143.35,141.75,142.05,92045.0,142.22,143.35,141.75,142.05,92045.0
2020-03-10 11:00:00,142.0,142.1,138.14,138.25,161662.0,142.0,142.1,138.14,138.25,161662.0
2020-03-10 11:30:00,138.24,140.22,137.89,138.47,82557.0,138.24,140.22,137.89,138.47,82557.0
2020-03-10 12:00:00,138.55,140.5,138.44,139.63,137854.0,138.55,140.5,138.44,139.63,137854.0
2020-03-10 12:30:00,139.58,141.67,139.09,141.17,165018.0,139.58,141.67,139.09,141.17,165018.0
2020-03-10 13:00:00,140.96,142.45,140.62,141.64,90046.0,140.96,142.45,140.62,141.64,90046.0
2020-03-10 13:30:00,141.72,142.15,141.13,142.11,204807.0,141.72,142.15,141.13,142.11,204807.0
2020-03-10 14:00:00,141.96,142.49,140.68,141.64,139077.0,141.96,142.49,140.68,141.64,139077.0
2020-03-10 14:30:00,141.65,144.3,141.51,143.98,94601.0,141.65,144.3,141.51,143.98,94601.0
2020-03-10 15:00:00,143.96,145.23,143.64,144.59,118298.0,143.96,145.23,143.64,144.59,118298.0
2020-03-10 15:30:00,144.63,146.84,144.11,146.31,277755.0,144.63,146.84,144.11,146.31,277755.0
2020-03-11 09:30:00,143.23,144.67,141.85,142.04,109316.0,143.23,144.67,141.85,142.04,109316.0
2020-03-11 10:00:00,142.41,144.68,141.97,143.89,88957.0,142.41,144.68,141.97,143.89,88957.0
2020-03-11 10:30:00,143.6,143.73,141.35,141.72,98805.0,143.6,143.73,141.35,141.72,98805.0
2020-03-11 11:00:00,141.72,142.18,140.13,140.14,255224.0,141.72,142.18,140.13,140.14,255224.0
2020-03-11 11:30:00,140.22,141.27,139.82,140.85,89898.0,140.22,141.27,139.82,140.85,89898.0
2020-03-11 12:00:00,140.86,142.58,140.83,141.59,74723.0,140.86,142.58,140.83,141.59,74723.0
2020-03-11 12:30:00,141.67,142.18,141.15,141.42,229551.0,141.67,142.18,141.15,141.42,229551.0
2020-03-11 13:00:00,141.45,141.45,140.37,141.1,218317.0,141.45,141.45,140.37,141.1,218317.0
2020-03-11 13:30:00,141.1,142.58,141.0,142.03,119540.0,141.1,142.58,141.0,142.03,119540.0
2020-03-11 14:00:00,142.05,142.33,141.28,141.69,163402.0,142.05,142.33,141.28,141.69,163402.0
2020-03-11 14:30:00,141.73,143.12,141.67,142.61,130391.0,141.73,143.12,141.67,142.61,130391.0
2020-03-11 15:00:00,142.62,143.16,141.21,143.1,233103.0,142.62,143.16,141.21,143.1,233103.0
2020-03-11 15:30:00,143.02,145.2,142.77,144.62,375485.0,143.02,145.2,142.77,144.62,375485.0
2020-03-12 09:30:00,133.85,135.5,133.85,135.5,200.0,133.85,135.5,133.85,135.5,200.0
2020-03-12 10:00:00,132.0,139.24,131.41,138.93,303532.0,132.0,139.24,131.41,138.93,303532.0
2020-03-12 10:30:00,139.0,141.66,138.68,140.85,304470.0,139.0,141.66,138.68,140.85,304470.0
2020-03-12 11:00:00,140.8,141.17,138.25,138.49,296318.0,140.8,141.17,138.25,138.49,296318.0
2020-03-12 11:30:00,138.52,139.62,137.1,138.62,255071.0,138.52,139.62,137.1,138.62,255071.0
2020-03-12 12:00:00,138.75,140.75,138.26,139.81,201256.0,138.75,140.75,138.26,139.81,201256.0
2020-03-12 12:30:00,139.53,141.53,138.27,140.97,166401.0,139.53,141.53,138.27,140.97,166401.0
2020-03-12 13:00:00,140.76,142.48,140.41,142.01,218198.0,140.76,142.48,140.41,142.01,218198.0
2020-03-12 13:30:00,142.24,142.76,140.8,141.1,240663.0,142.24,142.76,140.8,141.1,240663.0
2020-03-12 14:00:00,141.4,141.4,137.76,138.46,60861.0,141.4,141.4,137.76,138.46,60861.0
2020-03-12 14:30:00,138.44,139.7,137.0,137.0,75966.0,138.44,139.7,137.0,137.0,75966.0
2020-03-12 15:00:00,137.15,139.0,136.0,136.0,99234.0,137.15,139.0,136.0,136.0,99234.0
2020-03-12 15:30:00,136.03,137.19,133.0,133.21,348126.0,136.03,137.19,133.0,133.21,348126.0
2020-03-13 09:30:00,139.07,139.17,137.15,139.01,152208.0,139.07,139.17,137.15,139.01,152208.0
2020-03-13 10:00:00,138.98,140.77,138.72,139.71,131798.0,138.98,140.77,138.72,139.71,131798.0
2020-03-13 10:30:00,139.98,140.05,136.02,136.02,70636.0,139.98,140.05,136.02,136.02,70636.0
2020-03-13 11:00:00,136.39,136.58,132.73,132.73,70243.0,136.39,136.58,132.73,132.73,70243.0
2020-03-13 11:30:00,133.06,133.65,131.45,133.28,105827.0,133.06,133.65,131.45,133.28,105827.0
2020-03-13 12:00:00,133.09,134.17,132.04,132.84,36977.0,133.09,134.17,132.04,132.84,36977.0
2020-03-13 12:30:00,132.84,135.35,132.75,134.14,42728.0,132.84,135.35,132.75,134.14,42728.0
2020-03-13 13:00:00,134.18,134.81,133.4,134.67,40136.0,134.18,134.81,133.4,134.67,40136.0
2020-03-13 13:30:00,134.67,135.8,134.66,134.94,46147.0,134.67,135.8,134.66,134.94,46147.0
2020-03-13 14:00:00,134.91,135.03,131.78,132.02,91333.0,134.91,135.03,131.78,132.02,91333.0
2020-03-13 14:30:00,131.93,132.44,130.37,131.63,96167.0,131.93,132.44,130.37,131.63,96167.0
2020-03-13 15:00:00,131.53,133.45,131.39,132.91,113073.0,131.53,133.45,131.39,132.91,113073.0
2020-03-13 15:30:00,133.0,139.88,130.91,138.48,387730.0,133.0,139.88,130.91,138.48,387730.0
2020-03-16 09:30:00,123.0,129.01,122.0,127.1,86176.0,123.0,129.01,122.0,127.1,86176.0
2020-03-16 10:00:00,127.42,128.13,125.25,125.6,80633.0,127.42,128.13,125.25,125.6,80633.0
2020-03-16 10:30:00,125.3,129.92,125.3,129.16,66087.0,125.3,129.92,125.3,129.16,66087.0
2020-03-16 11:00:00,129.39,130.41,127.78,128.94,163286.0,129.39,130.41,127.78,128.94,163286.0
2020-03-16 11:30:00,129.2,131.92,128.0,131.72,68108.0,129.2,131.92,128.0,131.72,68108.0
2020-03-16 12:00:00,131.67,132.55,128.57,129.25,116579.0,131.67,132.55,128.57,129.25,116579.0
2020-03-16 12:30:00,129.36,130.11,127.71,127.88,104254.0,129.36,130.11,127.71,127.88,104254.0
2020-03-16 13:00:00,128.0,129.98,126.34,128.76,109638.0,128.0,129.98,126.34,128.76,109638.0
2020-03-16 13:30:00,128.83,129.96,127.09,128.57,66608.0,128.83,129.96,127.09,128.57,66608.0
2020-03-16 14:00:00,128.73,128.73,124.91,125.59,164900.0,128.73,128.73,124.91,125.59,164900.0
2020-03-16 14:30:00,125.81,127.03,123.38,124.66,156765.0,125.81,127.03,123.38,124.66,156765.0
2020-03-16 15:00:00,124.54,125.13,122.87,123.01,122379.0,124.54,125.13,122.87,123.01,122379.0
2020-03-16 15:30:00,123.33,123.33,120.53,120.94,380977.0,123.33,123.33,120.53,120.94,380977.0
2020-03-17 09:30:00,122.92,126.7,119.25,119.46,221406.0,122.92,126.7,119.25,119.46,221406.0
2020-03-17 10:00:00,119.52,124.0,118.11,123.87,109309.0,119.52,124.0,118.11,123.87,109309.0
2020-03-17 10:30:00,123.86,127.0,123.33,125.86,119128.0,123.86,127.0,123.33,125.86,119128.0
2020-03-17 11:00:00,125.79,129.83,125.35,129.63,197570.0,125.79,129.83,125.35,129.63,197570.0
2020-03-17 11:30:00,129.51,130.96,128.82,130.96,85054.0,129.51,130.96,128.82,130.96,85054.0
2020-03-17 12:00:00,130.96,132.67,130.41,130.89,66624.0,130.96,132.67,130.41,130.89,66624.0
2020-03-17 12:30:00,130.87,131.18,127.37,127.95,57038.0,130.87,131.18,127.37,127.95,57038.0
2020-03-17 13:00:00,127.96,128.62,124.81,126.88,78908.0,127.96,128.62,124.81,126.88,78908.0
2020-03-17 13:30:00,126.83,130.63,126.51,129.73,88933.0,126.83,130.63,126.51,129.73,88933.0
2020-03-17 14:00:00,129.77,131.68,129.42,130.85,119858.0,129.77,131.68,129.42,130.85,119858.0
2020-03-17 14:30:00,130.96,131.34,129.13,129.98,85432.0,130.96,131.34,129.13,129.98,85432.0
2020-03-17 15:00:00,129.86,129.94,127.27,129.01,93622.0,129.86,129.94,127.27,129.01,93622.0
2020-03-17 15:30:00,129.0,132.97,128.93,132.69,308515.0,129.0,132.97,128.93,132.69,308515.0
2020-03-18 09:30:00,125.49,128.61,125.01,126.92,70067.0,125.49,128.61,125.01,126.92,70067.0
2020-03-18 10:00:00,126.68,128.75,124.76,125.82,105146.0,126.68,128.75,124.76,125.82,105146.0
2020-03-18 10:30:00,126.22,127.99,124.79,125.75,73902.0,126.22,127.99,124.79,125.75,73902.0
2020-03-18 11:00:00,125.65,126.4,123.01,125.0,137287.0,125.65,126.4,123.01,125.0,137287.0
2020-03-18 11:30:00,124.62,130.83,124.25,130.61,129408.0,124.62,130.83,124.25,130.61,129408.0
2020-03-18 12:00:00,130.56,131.04,127.34,129.99,215357.0,130.56,131.04,127.34,129.99,215357.0
2020-03-18 12:30:00,130.3,130.36,127.62,128.55,99050.0,130.3,130.36,127.62,128.55,99050.0
2020-03-18 13:00:00,126.91,129.94,126.8,127.1,89870.0,126.91,129.94,126.8,127.1,89870.0
2020-03-18 13:30:00,127.46,131.5,125.89,131.21,146049.0,127.46,131.5,125.89,131.21,146049.0
2020-03-18 14:00:00,131.26,131.33,126.01,127.35,115604.0,131.26,131.33,126.01,127.35,115604.0
2020-03-18 14:30:00,127.34,135.59,127.15,135.22,137290.0,127.34,135.59,127.15,135.22,137290.0
2020-03-18 15:00:00,135.35,138.99,133.67,133.79,204283.0,135.35,138.99,133.67,133.79,204283.0
2020-03-18 15:30:00,133.97,140.86,133.71,140.52,357905.0,133.97,140.86,133.71,140.52,357905.0
2020-03-19 09:30:00,139.54,147.47,137.05,147.18,282069.0,139.54,147.47,137.05,147.18,282069.0
2020-03-19 10:00:00,147.41,151.25,142.12,147.15,354389.0,147.41,151.25,142.12,147.15,354389.0
2020-03-19 10:30:00,146.8,149.66,141.66,144.36,145516.0,146.8,149.66,141.66,144.36,145516.0
2020-03-19 11:00:00,144.93,146.51,143.45,146.43,75343.0,144.93,146.51,143.45,146.43,75343.0
2020-03-19 11:30:00,146.45,146.55,143.07,143.22,51886.0,146.45,146.55,143.07,143.22,51886.0
2020-03-19 12:00:00,143.67,144.31,142.0,144.3,254859.0,143.67,144.31,142.0,144.3,254859.0
2020-03-19 12:30:00,144.41,146.98,143.96,145.11,93365.0,144.41,146.98,143.96,145.11,93365.0
2020-03-19 13:00:00,145.11,145.95,144.82,145.75,110923.0,145.11,145.95,144.82,145.75,110923.0
2020-03-19 13:30:00,145.96,147.81,145.11,145.11,147751.0,145.96,147.81,145.11,145.11,147751.0
2020-03-19 14:00:00,145.42,147.26,144.58,147.0,291980.0,145.42,147.26,144.58,147.0,291980.0
2020-03-19 14:30:00,147.03,149.42,146.72,148.11,265647.0,147.03,149.42,146.72,148.11,265647.0
2020-03-19 15:00:00,148.23,148.36,144.61,146.31,204034.0,148.23,148.36,144.61,146.31,204034.0
2020-03-19 15:30:00,146.49,150.0,145.44,147.96,432381.0,146.49,150.0,145.44,147.96,432381.0
2020-03-20 09:30:00,150.71,151.69,144.54,145.71,230353.0,150.71,151.69,144.54,145.71,230353.0
2020-03-20 10:00:00,145.66,146.42,143.13,143.96,123107.0,145.66,146.42,143.13,143.96,123107.0
2020-03-20 10:30:00,143.96,145.78,142.88,143.31,193655.0,143.96,145.78,142.88,143.31,193655.0
2020-03-20 11:00:00,143.31,143.57,136.48,138.47,298708.0,143.31,143.57,136.48,138.47,298708.0
2020-03-20 11:30:00,138.38,141.16,136.61,138.73,159090.0,138.38,141.16,136.61,138.73,159090.0
2020-03-20 12:00:00,138.68,139.19,135.02,135.2,127846.0,138.68,139.19,135.02,135.2,127846.0
2020-03-20 12:30:00,135.37,139.43,135.07,137.08,105062.0,135.37,139.43,135.07,137.08,105062.0
2020-03-20 13:00:00,136.79,138.25,135.63,136.61,187512.0,136.79,138.25,135.63,136.61,187512.0
2020-03-20 13:30:00,136.5,139.45,136.5,138.84,137551.0,136.5,139.45,136.5,138.84,137551.0
2020-03-20 14:00:00,138.93,139.53,135.15,137.55,123523.0,138.93,139.53,135.15,137.55,123523.0
2020-03-20 14:30:00,137.34,137.99,134.28,134.87,149413.0,137.34,137.99,134.28,134.87,149413.0
2020-03-20 15:00:00,134.88,136.06,132.76,135.31,165553.0,134.88,136.06,132.76,135.31,165553.0
2020-03-20 15:30:00,135.1,136.08,132.88,133.4,406225.0,135.1,136.08,132.88,133.4,406225.0
2020-03-23 09:30:00,132.31,133.0,123.0,126.66,219757.0,132.31,133.0,123.0,126.66,219757.0
2020-03-23 10:00:00,126.87,129.68,125.01,129.53,139977.0,126.87,129.68,125.01,129.53,139977.0
2020-03-23 10:30:00,129.37,129.9,123.02,123.04,188993.0,129.37,129.9,123.02,123.04,188993.0
2020-03-23 11:00:00,123.05,124.78,122.25,122.9,141348.0,123.05,124.78,122.25,122.9,141348.0
2020-03-23 11:30:00,123.12,124.99,121.52,123.38,180127.0,123.12,124.99,121.52,123.38,180127.0
2020-03-23 12:00:00,123.44,126.3,123.43,125.87,117227.0,123.44,126.3,123.43,125.87,117227.0
2020-03-23 12:30:00,126.03,131.29,125.64,130.73,66765.0,126.03,131.29,125.64,130.73,66765.0
2020-03-23 13:00:00,130.93,132.0,129.11,130.62,57996.0,130.93,132.0,129.11,130.62,57996.0
2020-03-23 13:30:00,130.82,131.11,129.05,130.13,65497.0,130.82,131.11,129.05,130.13,65497.0
2020-03-23 14:00:00,130.2,132.88,128.94,131.05,77144.0,130.2,132.88,128.94,131.05,77144.0
2020-03-23 14:30:00,131.06,131.25,129.0,130.1,61409.0,131.06,131.25,129.0,130.1,61409.0
2020-03-23 15:00:00,130.51,130.98,127.85,129.6,104956.0,130.51,130.98,127.85,129.6,104956.0
2020-03-23 15:30:00,129.6,132.09,128.14,131.99,433551.0,129.6,132.09,128.14,131.99,433551.0
2020-03-24 09:30:00,137.65,141.94,136.33,140.65,180424.0,137.65,141.94,136.33,140.65,180424.0
2020-03-24 10:00:00,140.65,146.39,139.69,146.0,163839.0,140.65,146.39,139.69,146.0,163839.0
2020-03-24 10:30:00,145.88,146.23,143.12,143.87,145005.0,145.88,146.23,143.12,143.87,145005.0
2020-03-24 11:00:00,143.71,144.83,142.96,144.46,129873.0,143.71,144.83,142.96,144.46,129873.0
2020-03-24 11:30:00,144.3,145.62,143.52,145.61,117410.0,144.3,145.62,143.52,145.61,117410.0
2020-03-24 12:00:00,145.32,146.07,145.0,145.44,128394.0,145.32,146.07,145.0,145.44,128394.0
2020-03-24 12:30:00,145.33,145.56,141.02,141.69,553402.0,145.33,145.56,141.02,141.69,553402.0
2020-03-24 13:00:00,141.76,143.21,139.92,142.53,76439.0,141.76,143.21,139.92,142.53,76439.0
2020-03-24 13:30:00,142.43,142.96,141.93,142.37,63042.0,142.43,142.96,141.93,142.37,63042.0
2020-03-24 14:00:00,142.31,143.49,140.49,143.49,59469.0,142.31,143.49,140.49,143.49,59469.0
2020-03-24 14:30:00,142.96,144.67,142.45,144.66,62479.0,142.96,144.67,142.45,144.66,62479.0
2020-03-24 15:00:00,144.59,144.89,143.1,143.45,77499.0,144.59,144.89,143.1,143.45,77499.0
2020-03-24 15:30:00,143.41,145.28,142.88,145.0,166677.0,143.41,145.28,142.88,145.0,166677.0
2020-03-25 09:30:00,143.46,146.17,140.89,142.08,87665.0,143.46,146.17,140.89,142.08,87665.0
2020-03-25 10:00:00,142.47,142.97,140.59,140.84,64679.0,142.47,142.97,140.59,140.84,64679.0
2020-03-25 10:30:00,141.32,143.98,140.82,141.0,64164.0,141.32,143.98,140.82,141.0,64164.0
2020-03-25 11:00:00,141.26,144.07,140.03,142.94,111722.0,141.26,144.07,140.03,142.94,111722.0
2020-03-25 11:30:00,142.33,143.26,141.44,141.85,78338.0,142.33,143.26,141.44,141.85,78338.0
2020-03-25 12:00:00,141.91,143.6,141.91,143.24,57269.0,141.91,143.6,141.91,143.24,57269.0
2020-03-25 12:30:00,142.84,144.0,142.05,143.29,52664.0,142.84,144.0,142.05,143.29,52664.0
2020-03-25 13:00:00,143.34,145.66,143.3,145.54,59411.0,143.34,145.66,143.3,145.54,59411.0
2020-03-25 13:30:00,145.52,147.7,145.15,145.22,47369.0,145.52,147.7,145.15,145.22,47369.0
2020-03-25 14:00:00,145.42,145.73,141.39,142.4,109666.0,145.42,145.73,141.39,142.4,109666.0
2020-03-25 14:30:00,142.18,142.55,141.05,141.8,80964.0,142.18,142.55,141.05,141.8,80964.0
2020-03-25 15:00:00,142.04,142.23,140.1,140.51,103246.0,142.04,142.23,140.1,140.51,103246.0
2020-03-25 15:30:00,140.63,141.44,133.57,134.18,284454.0,140.63,141.44,133.57,134.18,284454.0
2020-03-26 09:30:00,135.08,138.6,133.82,138.26,139964.0,135.08,138.6,133.82,138.26,139964.0
2020-03-26 10:00:00,138.52,138.75,136.22,136.99,65864.0,138.52,138.75,136.22,136.99,65864.0
2020-03-26 10:30:00,137.0,139.86,136.99,138.25,105651.0,137.0,139.86,136.99,138.25,105651.0
2020-03-26 11:00:00,138.54,139.39,137.63,139.03,53689.0,138.54,139.39,137.63,139.03,53689.0
2020-03-26 11:30:00,138.9,139.17,136.45,137.48,61373.0,138.9,139.17,136.45,137.48,61373.0
2020-03-26 12:00:00,137.62,138.26,136.44,138.05,47650.0,137.62,138.26,136.44,138.05,47650.0
2020-03-26 12:30:00,138.24,139.82,137.58,138.57,96360.0,138.24,139.82,137.58,138.57,96360.0
2020-03-26 13:00:00,138.53,138.92,137.77,138.06,53558.0,138.53,138.92,137.77,138.06,53558.0
2020-03-26 13:30:00,138.02,140.13,137.54,140.01,33544.0,138.02,140.13,137.54,140.01,33544.0
2020-03-26 14:00:00,139.94,143.2,139.94,143.05,62349.0,139.94,143.2,139.94,143.05,62349.0
2020-03-26 14:30:00,143.05,145.85,142.85,144.87,126249.0,143.05,145.85,142.85,144.87,126249.0
2020-03-26 15:00:00,144.67,145.85,143.98,145.34,94349.0,144.67,145.85,143.98,145.34,94349.0
2020-03-26 15:30:00,145.25,147.36,144.51,146.84,163518.0,145.25,147.36,144.51,146.84,163518.0
2020-03-27 09:30:00,145.13,145.5,143.22,144.14,134960.0,145.13,145.5,143.22,144.14,134960.0
2020-03-27 10:00:00,144.33,147.65,143.29,146.23,69460.0,144.33,147.65,143.29,146.23,69460.0
2020-03-27 10:30:00,146.32,147.03,143.83,144.27,60755.0,146.32,147.03,143.83,144.27,60755.0
2020-03-27 11:00:00,144.28,147.37,142.49,142.94,123878.0,144.28,147.37,142.49,142.94,123878.0
2020-03-27 11:30:00,142.97,143.95,142.09,142.31,33368.0,142.97,143.95,142.09,142.31,33368.0
2020-03-27 12:00:00,142.5,142.83,141.65,142.09,36096.0,142.5,142.83,141.65,142.09,36096.0
2020-03-27 12:30:00,142.33,144.01,142.01,143.34,45792.0,142.33,144.01,142.01,143.34,45792.0
2020-03-27 13:00:00,143.09,144.62,142.22,142.85,44428.0,143.09,144.62,142.22,142.85,44428.0
2020-03-27 13:30:00,142.83,144.99,142.82,143.99,45218.0,142.83,144.99,142.82,143.99,45218.0
2020-03-27 14:00:00,143.68,145.36,143.45,144.71,28059.0,143.68,145.36,143.45,144.71,28059.0
2020-03-27 14:30:00,144.69,145.17,143.35,145.17,57715.0,144.69,145.17,143.35,145.17,57715.0
2020-03-27 15:00:00,145.06,146.62,144.19,145.78,84649.0,145.06,146.62,144.19,145.78,84649.0
2020-03-27 15:30:00,145.78,146.43,143.49,145.68,302101.0,145.78,146.43,143.49,145.68,302101.0
2020-03-30 09:30:00,147.72,150.78,145.24,147.64,117176.0,147.72,150.78,145.24,147.64,117176.0
2020-03-30 10:00:00,147.65,149.8,147.07,149.28,74338.0,147.65,149.8,147.07,149.28,74338.0
2020-03-30 10:30:00,149.32,150.9,149.0,149.59,99098.0,149.32,150.9,149.0,149.59,99098.0
2020-03-30 11:00:00,149.66,151.62,149.48,151.25,52893.0,149.66,151.62,149.48,151.25,52893.0
2020-03-30 11:30:00,151.25,151.87,150.78,151.81,48688.0,151.25,151.87,150.78,151.81,48688.0
2020-03-30 12:00:00,151.65,152.65,151.01,152.43,84423.0,151.65,152.65,151.01,152.43,84423.0
2020-03-30 12:30:00,152.42,154.12,152.11,153.65,50554.0,152.42,154.12,152.11,153.65,50554.0
2020-03-30 13:00:00,153.68,154.09,152.76,153.5,65497.0,153.68,154.09,152.76,153.5,65497.0
2020-03-30 13:30:00,153.36,153.87,152.82,153.23,49011.0,153.36,153.87,152.82,153.23,49011.0
2020-03-30 14:00:00,153.21,154.77,152.99,154.75,89029.0,153.21,154.77,152.99,154.75,89029.0
2020-03-30 14:30:00,154.64,156.16,154.13,155.26,96820.0,154.64,156.16,154.13,155.26,96820.0
2020-03-30 15:00:00,155.33,157.49,155.33,157.13,147368.0,155.33,157.49,155.33,157.13,147368.0
2020-03-30 15:30:00,157.18,158.0,156.91,157.94,313390.0,157.18,158.0,156.91,157.94,313390.0
2020-03-31 09:30:00,156.87,157.9,154.48,155.99,193587.0,156.87,157.9,154.48,155.99,193587.0
2020-03-31 10:00:00,155.76,158.52,155.58,158.11,109672.0,155.76,158.52,155.58,158.11,109672.0
2020-03-31 10:30:00,157.93,158.7,156.62,157.62,72324.0,157.93,158.7,156.62,157.62,72324.0
2020-03-31 11:00:00,157.39,158.53,156.35,158.53,113102.0,157.39,158.53,156.35,158.53,113102.0
2020-03-31 11:30:00,158.42,159.12,157.1,158.56,101955.0,158.42,159.12,157.1,158.56,101955.0
2020-03-31 12:00:00,158.55,158.72,156.68,156.93,52443.0,158.55,158.72,156.68,156.93,52443.0
2020-03-31 12:30:00,156.93,157.81,156.18,156.76,43516.0,156.93,157.81,156.18,156.76,43516.0
2020-03-31 13:00:00,156.77,157.94,156.77,157.13,57356.0,156.77,157.94,156.77,157.13,57356.0
2020-03-31 13:30:00,156.89,158.35,156.64,158.2,28493.0,156.89,158.35,156.64,158.2,28493.0
2020-03-31 14:00:00,158.21,158.45,157.49,157.51,33676.0,158.21,158.45,157.49,157.51,33676.0
2020-03-31 14:30:00,157.65,157.85,156.7,157.32,29398.0,157.65,157.85,156.7,157.32,29398.0
2020-03-31 15:00:00,157.37,157.37,155.4,155.77,122291.0,157.37,157.37,155.4,155.77,122291.0
2020-03-31 15:30:00,155.56,157.22,155.47,156.36,110665.0,155.56,157.22,155.47,156.36,110665.0
2020-04-01 09:30:00,150.34,156.85,149.0,156.45,152595.0,150.34,156.85,149.0,156.45,152595.0
2020-04-01 10:00:00,156.76,156.9,155.0,155.8,45719.0,156.76,156.9,155.0,155.8,45719.0
2020-04-01 10:30:00,155.47,158.26,155.03,157.63,65900.0,155.47,158.26,155.03,157.63,65900.0
2020-04-01 11:00:00,157.6,159.48,157.25,157.47,92334.0,157.6,159.48,157.25,157.47,92334.0
2020-04-01 11:30:00,157.47,158.81,156.85,157.69,90052.0,157.47,158.81,156.85,157.69,90052.0
2020-04-01 12:00:00,157.58,157.77,155.02,155.02,46753.0,157.58,157.77,155.02,155.02,46753.0
2020-04-01 12:30:00,155.19,155.61,153.08,154.26,81769.0,155.19,155.61,153.08,154.26,81769.0
2020-04-01 13:00:00,154.28,156.0,154.02,155.25,92795.0,154.28,156.0,154.02,155.25,92795.0
2020-04-01 13:30:00,155.25,156.15,154.94,156.0,57002.0,155.25,156.15,154.94,156.0,57002.0
2020-04-01 14:00:00,156.19,156.19,154.86,155.38,69380.0,156.19,156.19,154.86,155.38,69380.0
2020-04-01 14:30:00,155.38,155.72,154.47,154.95,76737.0,155.38,155.72,154.47,154.95,76737.0
2020-04-01 15:00:00,155.0,155.58,152.69,153.02,86242.0,155.0,155.58,152.69,153.02,86242.0
2020-04-01 15:30:00,153.11,154.3,152.55,153.49,175752.0,153.11,154.3,152.55,153.49,175752.0
2020-04-02 09:30:00,148.52,153.03,148.24,151.04,170071.0,148.52,153.03,148.24,151.04,170071.0
2020-04-02 10:00:00,151.05,156.0,150.04,155.99,79804.0,151.05,156.0,150.04,155.99,79804.0
2020-04-02 10:30:00,156.17,157.93,153.82,156.99,56136.0,156.17,157.93,153.82,156.99,56136.0
2020-04-02 11:00:00,156.81,158.59,155.37,157.22,101879.0,156.81,158.59,155.37,157.22,101879.0
2020-04-02 11:30:00,157.25,158.12,155.63,156.56,75820.0,157.25,158.12,155.63,156.56,75820.0
2020-04-02 12:00:00,156.69,157.27,155.06,155.33,41861.0,156.69,157.27,155.06,155.33,41861.0
2020-04-02 12:30:00,155.3,156.34,155.29,155.55,22078.0,155.3,156.34,155.29,155.55,22078.0
2020-04-02 13:00:00,155.63,155.97,154.65,155.06,23686.0,155.63,155.97,154.65,155.06,23686.0
2020-04-02 13:30:00,155.31,155.6,154.34,154.34,30061.0,155.31,155.6,154.34,154.34,30061.0
2020-04-02 14:00:00,154.36,154.42,152.04,152.81,53365.0,154.36,154.42,152.04,152.81,53365.0
2020-04-02 14:30:00,152.69,154.44,152.16,154.43,44949.0,152.69,154.44,152.16,154.43,44949.0
2020-04-02 15:00:00,154.42,154.51,152.8,153.89,47801.0,154.42,154.51,152.8,153.89,47801.0
2020-04-02 15:30:00,154.06,156.15,153.21,156.13,119327.0,154.06,156.15,153.21,156.13,119327.0
2020-04-03 09:30:00,154.75,156.35,153.77,156.28,66533.0,154.75,156.35,153.77,156.28,66533.0
2020-04-03 10:00:00,156.36,157.72,155.72,156.32,32810.0,156.36,157.72,155.72,156.32,32810.0
2020-04-03 10:30:00,156.24,156.48,155.1,155.63,36139.0,156.24,156.48,155.1,155.63,36139.0
2020-04-03 11:00:00,155.38,156.3,153.71,153.96,42600.0,155.38,156.3,153.71,153.96,42600.0
2020-04-03 11:30:00,153.75,154.18,152.69,152.99,94141.0,153.75,154.18,152.69,152.99,94141.0
2020-04-03 12:00:00,152.99,153.64,152.42,152.9,93658.0,152.99,153.64,152.42,152.9,93658.0
2020-04-03 12:30:00,152.88,153.18,152.3,152.73,36853.0,152.88,153.18,152.3,152.73,36853.0
2020-04-03 13:00:00,152.82,152.99,151.87,152.19,26115.0,152.82,152.99,151.87,152.19,26115.0
2020-04-03 13:30:00,152.14,152.15,149.53,149.68,67466.0,152.14,152.15,149.53,149.68,67466.0
2020-04-03 14:00:00,149.76,150.1,148.69,149.85,80080.0,149.76,150.1,148.69,149.85,80080.0
2020-04-03 14:30:00,149.96,151.38,149.32,150.87,77220.0,149.96,151.38,149.32,150.87,77220.0
2020-04-03 15:00:00,150.91,151.16,149.14,149.85,73943.0,150.91,151.16,149.14,149.85,73943.0
2020-04-03 15:30:00,149.85,150.47,148.5,150.12,245273.0,149.85,150.47,148.5,150.12,245273.0
2020-04-06 09:30:00,152.5,156.11,151.87,155.36,112159.0,152.5,156.11,151.87,155.36,112159.0
2020-04-06 10:00:00,155.13,155.52,153.65,155.09,45354.0,155.13,155.52,153.65,155.09,45354.0
2020-04-06 10:30:00,155.07,155.96,154.11,155.07,44157.0,155.07,155.96,154.11,155.07,44157.0
2020-04-06 11:00:00,155.05,156.0,154.1,154.71,40801.0,155.05,156.0,154.1,154.71,40801.0
2020-04-06 11:30:00,154.63,154.96,153.01,154.82,33659.0,154.63,154.96,153.01,154.82,33659.0
2020-04-06 12:00:00,154.53,155.08,154.14,154.96,40942.0,154.53,155.08,154.14,154.96,40942.0
2020-04-06 12:30:00,154.89,154.97,153.9,154.8,33418.0,154.89,154.97,153.9,154.8,33418.0
2020-04-06 13:00:00,154.85,155.59,154.49,154.69,45265.0,154.85,155.59,154.49,154.69,45265.0
2020-04-06 13:30:00,154.82,155.49,154.72,154.98,32825.0,154.82,155.49,154.72,154.98,32825.0
2020-04-06 14:00:00,154.97,155.08,153.68,153.71,32827.0,154.97,155.08,153.68,153.71,32827.0
2020-04-06 14:30:00,153.97,154.41,153.69,154.15,34152.0,153.97,154.41,153.69,154.15,34152.0
2020-04-06 15:00:00,154.32,155.44,154.03,155.44,58891.0,154.32,155.44,154.03,155.44,58891.0
2020-04-06 15:30:00,155.4,157.62,154.99,156.63,164398.0,155.4,157.62,154.99,156.63,164398.0
2020-04-07 09:30:00,159.44,160.0,156.26,158.64,144750.0,159.44,160.0,156.26,158.64,144750.0
2020-04-07 10:00:00,158.54,158.9,156.03,156.36,55428.0,158.54,158.9,156.03,156.36,55428.0
2020-04-07 10:30:00,156.62,157.77,155.04,155.55,60933.0,156.62,157.77,155.04,155.55,60933.0
2020-04-07 11:00:00,155.6,155.67,153.14,155.25,63309.0,155.6,155.67,153.14,155.25,63309.0
2020-04-07 11:30:00,155.25,156.23,154.62,154.96,55111.0,155.25,156.23,154.62,154.96,55111.0
2020-04-07 12:00:00,155.01,156.55,155.01,155.72,43215.0,155.01,156.55,155.01,155.72,43215.0
2020-04-07 12:30:00,155.75,156.02,155.17,155.42,32197.0,155.75,156.02,155.17,155.42,32197.0
2020-04-07 13:00:00,155.62,156.57,155.24,156.37,31102.0,155.62,156.57,155.24,156.37,31102.0
2020-04-07 13:30:00,156.31,156.4,155.43,155.54,22212.0,156.31,156.4,155.43,155.54,22212.0
2020-04-07 14:00:00,155.6,155.69,153.65,154.24,42587.0,155.6,155.69,153.65,154.24,42587.0
2020-04-07 14:30:00,154.3,154.46,152.56,152.73,27259.0,154.3,154.46,152.56,152.73,27259.0
2020-04-07 15:00:00,152.93,154.98,152.84,154.32,48047.0,152.93,154.98,152.84,154.32,48047.0
2020-04-07 15:30:00,153.96,156.16,153.88,154.26,135479.0,153.96,156.16,153.88,154.26,135479.0
2020-04-08 09:30:00,156.36,157.61,152.88,153.19,55601.0,156.36,157.61,152.88,153.19,55601.0
2020-04-08 10:00:00,153.11,154.83,152.24,154.83,32799.0,153.11,154.83,152.24,154.83,32799.0
2020-04-08 10:30:00,154.9,156.42,154.51,155.76,21519.0,154.9,156.42,154.51,155.76,21519.0
2020-04-08 11:00:00,155.63,157.73,155.32,157.49,29812.0,155.63,157.73,155.32,157.49,29812.0
2020-04-08 11:30:00,157.58,157.89,156.87,157.24,22973.0,157.58,157.89,156.87,157.24,22973.0
2020-04-08 12:00:00,157.07,158.67,157.06,158.5,36994.0,157.07,158.67,157.06,158.5,36994.0
2020-04-08 12:30:00,158.71,159.33,158.29,158.52,55725.0,158.71,159.33,158.29,158.52,55725.0
2020-04-08 13:00:00,158.54,158.88,157.84,158.1,19274.0,158.54,158.88,157.84,158.1,19274.0
2020-04-08 13:30:00,158.14,158.35,157.47,157.61,15203.0,158.14,158.35,157.47,157.61,15203.0
2020-04-08 14:00:00,157.78,159.96,157.58,159.65,33995.0,157.78,159.96,157.58,159.65,33995.0
2020-04-08 14:30:00,159.7,159.78,158.44,159.12,25449.0,159.7,159.78,158.44,159.12,25449.0
2020-04-08 15:00:00,159.14,160.16,159.06,160.09,90976.0,159.14,160.16,159.06,160.09,90976.0
2020-04-08 15:30:00,160.06,161.44,159.2,160.52,236164.0,160.06,161.44,159.2,160.52,236164.0
2020-04-09 09:30:00,160.58,163.59,160.2,163.42,107754.0,160.58,163.59,160.2,163.42,107754.0
2020-04-09 10:00:00,163.37,163.96,158.56,160.74,97320.0,163.37,163.96,158.56,160.74,97320.0
2020-04-09 10:30:00,160.57,160.91,159.3,160.68,67051.0,160.57,160.91,159.3,160.68,67051.0
2020-04-09 11:00:00,160.76,161.15,158.67,159.93,120521.0,160.76,161.15,158.67,159.93,120521.0
2020-04-09 11:30:00,160.09,160.27,158.68,159.91,45349.0,160.09,160.27,158.68,159.91,45349.0
2020-04-09 12:00:00,160.03,160.61,159.59,159.86,41349.0,160.03,160.61,159.59,159.86,41349.0
2020-04-09 12:30:00,159.97,161.69,159.89,161.21,53825.0,159.97,161.69,159.89,161.21,53825.0
2020-04-09 13:00:00,161.2,162.27,161.0,162.22,22026.0,161.2,162.27,161.0,162.22,22026.0
2020-04-09 13:30:00,162.12,162.88,161.6,162.02,43868.0,162.12,162.88,161.6,162.02,43868.0
2020-04-09 14:00:00,162.2,162.57,161.27,161.91,43249.0,162.2,162.57,161.27,161.91,43249.0
2020-04-09 14:30:00,161.97,162.5,160.93,161.07,31650.0,161.97,162.5,160.93,161.07,31650.0
2020-04-09 15:00:00,161.5,162.48,161.42,162.48,51233.0,161.5,162.48,161.42,162.48,51233.0
2020-04-09 15:30:00,162.49,162.83,161.69,162.12,92689.0,162.49,162.83,161.69,162.12,92689.0
2020-04-13 09:30:00,161.32,162.0,159.54,159.78,78513.0,161.32,162.0,159.54,159.78,78513.0
2020-04-13 10:00:00,159.64,161.74,158.36,159.2,46926.0,159.64,161.74,158.36,159.2,46926.0
2020-04-13 10:30:00,159.3,159.86,157.36,157.79,35842.0,159.3,159.86,157.36,157.79,35842.0
2020-04-13 11:00:00,157.65,158.97,157.37,158.76,18826.0,157.65,158.97,157.37,158.76,18826.0
2020-04-13 11:30:00,158.67,159.16,158.12,159.05,18457.0,158.67,159.16,158.12,159.05,18457.0
2020-04-13 12:00:00,159.06,160.53,158.86,160.53,32497.0,159.06,160.53,158.86,160.53,32497.0
2020-04-13 12:30:00,160.47,160.73,159.93,160.0,17092.0,160.47,160.73,159.93,160.0,17092.0
2020-04-13 13:00:00,160.0,160.67,159.91,160.31,18079.0,160.0,160.67,159.91,160.31,18079.0
2020-04-13 13:30:00,160.34,161.85,160.33,161.73,23405.0,160.34,161.85,160.33,161.73,23405.0
2020-04-13 14:00:00,161.81,161.96,161.0,161.39,24051.0,161.81,161.96,161.0,161.39,24051.0
2020-04-13 14:30:00,161.37,162.88,161.29,162.76,29973.0,161.37,162.88,161.29,162.76,29973.0
2020-04-13 15:00:00,162.6,163.45,161.55,162.9,52304.0,162.6,163.45,161.55,162.9,52304.0
2020-04-13 15:30:00,162.91,163.79,162.8,162.96,107887.0,162.91,163.79,162.8,162.96,107887.0
2020-04-14 09:30:00,165.9,168.0,165.5,167.85,131926.0,165.9,168.0,165.5,167.85,131926.0
2020-04-14 10:00:00,167.88,170.88,167.54,170.87,165347.0,167.88,170.88,167.54,170.87,165347.0
2020-04-14 10:30:00,170.71,171.49,169.69,169.92,112739.0,170.71,171.49,169.69,169.92,112739.0
2020-04-14 11:00:00,169.91,170.4,168.48,169.73,65426.0,169.91,170.4,168.48,169.73,65426.0
2020-04-14 11:30:00,169.61,172.02,169.61,171.09,95429.0,169.61,172.02,169.61,171.09,95429.0
2020-04-14 12:00:00,171.15,173.79,170.63,173.5,111127.0,171.15,173.79,170.63,173.5,111127.0
2020-04-14 12:30:00,173.58,174.0,172.57,174.0,83930.0,173.58,174.0,172.57,174.0,83930.0
2020-04-14 13:00:00,173.83,174.99,173.16,174.86,61238.0,173.83,174.99,173.16,174.86,61238.0
2020-04-14 13:30:00,174.9,175.75,174.73,175.47,111260.0,174.9,175.75,174.73,175.47,111260.0
2020-04-14 14:00:00,175.49,176.32,175.28,176.1,81898.0,175.49,176.32,175.28,176.1,81898.0
2020-04-14 14:30:00,176.13,176.9,175.49,175.61,107844.0,176.13,176.9,175.49,175.61,107844.0
2020-04-14 15:00:00,175.52,175.52,173.26,173.98,95587.0,175.52,175.52,173.26,173.98,95587.0
2020-04-14 15:30:00,173.89,174.46,173.56,173.59,211368.0,173.89,174.46,173.56,173.59,211368.0
2020-04-15 09:30:00,172.0,174.2,170.24,174.17,117355.0,172.0,174.2,170.24,174.17,117355.0
2020-04-15 10:00:00,174.19,174.96,172.7,173.44,64685.0,174.19,174.96,172.7,173.44,64685.0
2020-04-15 10:30:00,173.61,178.77,173.23,178.44,102615.0,173.61,178.77,173.23,178.44,102615.0
2020-04-15 11:00:00,178.49,181.86,177.27,181.26,201879.0,178.49,181.86,177.27,181.26,201879.0
2020-04-15 11:30:00,181.27,181.82,178.16,178.25,100071.0,181.27,181.82,178.16,178.25,100071.0
2020-04-15 12:00:00,178.38,179.97,178.34,179.37,65829.0,178.38,179.97,178.34,179.37,65829.0
2020-04-15 12:30:00,179.48,179.74,176.28,176.64,67550.0,179.48,179.74,176.28,176.64,67550.0
2020-04-15 13:00:00,176.53,176.77,175.05,175.67,92691.0,176.53,176.77,175.05,175.67,92691.0
2020-04-15 13:30:00,175.68,175.98,174.7,175.01,77064.0,175.68,175.98,174.7,175.01,77064.0
2020-04-15 14:00:00,175.05,176.5,174.86,175.88,69369.0,175.05,176.5,174.86,175.88,69369.0
2020-04-15 14:30:00,175.85,176.13,175.19,176.03,79310.0,175.85,176.13,175.19,176.03,79310.0
2020-04-15 15:00:00,176.01,176.17,174.82,174.94,61099.0,176.01,176.17,174.82,174.94,61099.0
2020-04-15 15:30:00,174.95,175.4,174.22,174.58,191169.0,174.95,175.4,174.22,174.58,191169.0
2020-04-16 09:30:00,177.01,179.98,175.79,178.62,107233.0,177.01,179.98,175.79,178.62,107233.0
2020-04-16 10:00:00,178.72,178.97,176.58,177.95,59790.0,178.72,178.97,176.58,177.95,59790.0
2020-04-16 10:30:00,177.79,177.95,176.53,176.8,74829.0,177.79,177.95,176.53,176.8,74829.0
2020-04-16 11:00:00,176.77,177.56,176.38,177.43,100998.0,176.77,177.56,176.38,177.43,100998.0
2020-04-16 11:30:00,177.5,177.8,176.67,177.05,58612.0,177.5,177.8,176.67,177.05,58612.0
2020-04-16 12:00:00,177.06,177.37,174.38,174.38,59439.0,177.06,177.37,174.38,174.38,59439.0
2020-04-16 12:30:00,174.44,174.99,173.0,174.82,46675.0,174.44,174.99,173.0,174.82,46675.0
2020-04-16 13:00:00,174.82,175.5,174.04,175.07,153274.0,174.82,175.5,174.04,175.07,153274.0
2020-04-16 13:30:00,174.95,175.32,174.34,174.34,35084.0,174.95,175.32,174.34,174.34,35084.0
2020-04-16 14:00:00,174.08,174.63,173.71,174.41,28833.0,174.08,174.63,173.71,174.41,28833.0
2020-04-16 14:30:00,174.75,175.62,174.54,174.82,45797.0,174.75,175.62,174.54,174.82,45797.0
2020-04-16 15:00:00,174.88,175.77,173.83,175.63,56128.0,174.88,175.77,173.83,175.63,56128.0
2020-04-16 15:30:00,175.67,176.82,174.2,174.23,241128.0,175.67,176.82,174.2,174.23,241128.0
2020-04-17 09:30:00,177.08,177.79,173.5,173.6,153375.0,177.08,177.79,173.5,173.6,153375.0
2020-04-17 10:00:00,173.67,176.85,173.58,176.55,109957.0,173.67,176.85,173.58,176.55,109957.0
2020-04-17 10:30:00,176.63,177.16,175.69,176.21,53355.0,176.63,177.16,175.69,176.21,53355.0
2020-04-17 11:00:00,176.33,176.96,175.55,175.56,47473.0,176.33,176.96,175.55,175.56,47473.0
2020-04-17 11:30:00,175.64,177.29,175.41,177.01,44472.0,175.64,177.29,175.41,177.01,44472.0
2020-04-17 12:00:00,177.01,177.66,176.55,176.86,58956.0,177.01,177.66,176.55,176.86,58956.0
2020-04-17 12:30:00,176.76,177.75,176.67,177.13,34755.0,176.76,177.75,176.67,177.13,34755.0
2020-04-17 13:00:00,177.28,178.45,177.27,178.05,31818.0,177.28,178.45,177.27,178.05,31818.0
2020-04-17 13:30:00,178.06,178.67,177.93,178.08,50324.0,178.06,178.67,177.93,178.08,50324.0
2020-04-17 14:00:00,178.06,178.6,177.7,178.07,49509.0,178.06,178.6,177.7,178.07,49509.0
2020-04-17 14:30:00,178.01,178.22,177.49,178.01,30928.0,178.01,178.22,177.49,178.01,30928.0
2020-04-17 15:00:00,178.08,179.34,177.88,179.33,54913.0,178.08,179.34,177.88,179.33,54913.0
2020-04-17 15:30:00,179.35,181.18,179.3,181.04,199997.0,179.35,181.18,179.3,181.04,199997.0
2020-04-20 09:30:00,179.6,183.84,178.51,182.46,89761.0,179.6,183.84,178.51,182.46,89761.0
2020-04-20 10:00:00,182.63,184.47,182.34,184.03,77854.0,182.63,184.47,182.34,184.03,77854.0
2020-04-20 10:30:00,183.89,185.61,183.63,184.93,88045.0,183.89,185.61,183.63,184.93,88045.0
2020-04-20 11:00:00,185.06,186.49,184.17,185.34,49122.0,185.06,186.49,184.17,185.34,49122.0
2020-04-20 11:30:00,185.43,186.52,184.93,186.52,43337.0,185.43,186.52,184.93,186.52,43337.0
2020-04-20 12:00:00,186.45,187.4,185.91,186.97,51385.0,186.45,187.4,185.91,186.97,51385.0
2020-04-20 12:30:00,186.85,187.35,186.26,186.42,51723.0,186.85,187.35,186.26,186.42,51723.0
2020-04-20 13:00:00,186.36,186.4,185.67,185.78,28820.0,186.36,186.4,185.67,185.78,28820.0
2020-04-20 13:30:00,185.65,187.18,185.65,186.95,26629.0,185.65,187.18,185.65,186.95,26629.0
2020-04-20 14:00:00,186.88,187.84,186.04,186.04,70499.0,186.88,187.84,186.04,186.04,70499.0
2020-04-20 14:30:00,186.18,187.08,185.7,185.94,32288.0,186.18,187.08,185.7,185.94,32288.0
2020-04-20 15:00:00,186.05,186.29,184.82,185.53,44724.0,186.05,186.29,184.82,185.53,44724.0
2020-04-20 15:30:00,185.45,186.18,184.41,184.42,205309.0,185.45,186.18,184.41,184.42,205309.0
2020-04-21 09:30:00,182.0,183.38,179.71,183.07,97696.0,182.0,183.38,179.71,183.07,97696.0
2020-04-21 10:00:00,183.27,183.27,177.49,178.43,98835.0,183.27,183.27,177.49,178.43,98835.0
2020-04-21 10:30:00,178.63,178.63,173.8,174.44,104649.0,178.63,178.63,173.8,174.44,104649.0
2020-04-21 11:00:00,174.65,175.8,171.34,171.59,125246.0,174.65,175.8,171.34,171.59,125246.0
2020-04-21 11:30:00,171.81,173.49,171.74,172.59,56336.0,171.81,173.49,171.74,172.59,56336.0
2020-04-21 12:00:00,172.58,172.75,171.07,171.07,83199.0,172.58,172.75,171.07,171.07,83199.0
2020-04-21 12:30:00,171.17,171.59,170.02,171.3,87516.0,171.17,171.59,170.02,171.3,87516.0
2020-04-21 13:00:00,171.42,173.49,171.29,173.43,82717.0,171.42,173.49,171.29,173.43,82717.0
2020-04-21 13:30:00,173.5,174.77,172.85,174.22,63064.0,173.5,174.77,172.85,174.22,63064.0
2020-04-21 14:00:00,174.23,178.02,173.85,178.0,125624.0,174.23,178.02,173.85,178.0,125624.0
2020-04-21 14:30:00,178.0,178.3,176.15,176.28,36518.0,178.0,178.3,176.15,176.28,36518.0
2020-04-21 15:00:00,176.25,177.76,175.67,177.41,48444.0,176.25,177.76,175.67,177.41,48444.0
2020-04-21 15:30:00,177.27,178.31,175.35,176.41,143923.0,177.27,178.31,175.35,176.41,143923.0
2020-04-22 09:30:00,179.4,181.5,178.35,180.24,59867.0,179.4,181.5,178.35,180.24,59867.0
2020-04-22 10:00:00,180.41,180.94,178.38,180.73,23786.0,180.41,180.94,178.38,180.73,23786.0
2020-04-22 10:30:00,180.74,181.61,179.56,179.75,39290.0,180.74,181.61,179.56,179.75,39290.0
2020-04-22 11:00:00,179.91,182.22,179.72,181.46,20357.0,179.91,182.22,179.72,181.46,20357.0
2020-04-22 11:30:00,181.63,182.39,181.46,181.8,19928.0,181.63,182.39,181.46,181.8,19928.0
2020-04-22 12:00:00,181.76,182.7,181.22,182.43,26458.0,181.76,182.7,181.22,182.43,26458.0
2020-04-22 12:30:00,182.46,182.54,181.2,181.2,47987.0,182.46,182.54,181.2,181.2,47987.0
2020-04-22 13:00:00,181.2,181.86,180.63,181.86,17100.0,181.2,181.86,180.63,181.86,17100.0
2020-04-22 13:30:00,181.94,183.03,181.4,182.71,49904.0,181.94,183.03,181.4,182.71,49904.0
2020-04-22 14:00:00,182.58,183.54,182.26,183.3,15350.0,182.58,183.54,182.26,183.3,15350.0
2020-04-22 14:30:00,183.48,184.91,183.44,184.45,51723.0,183.48,184.91,183.44,184.45,51723.0
2020-04-22 15:00:00,184.48,184.54,183.96,184.01,50017.0,184.48,184.54,183.96,184.01,50017.0
2020-04-22 15:30:00,183.97,185.39,183.83,183.86,176159.0,183.97,185.39,183.83,183.86,176159.0
2020-04-23 09:30:00,183.95,186.52,183.5,185.88,62900.0,183.95,186.52,183.5,185.88,62900.0
2020-04-23 10:00:00,186.36,188.61,186.34,187.67,77452.0,186.36,188.61,186.34,187.67,77452.0
2020-04-23 10:30:00,187.77,188.65,187.05,188.56,44392.0,187.77,188.65,187.05,188.56,44392.0
2020-04-23 11:00:00,188.64,189.56,188.48,189.36,39104.0,188.64,189.56,188.48,189.36,39104.0
2020-04-23 11:30:00,189.26,189.32,188.12,188.34,37832.0,189.26,189.32,188.12,188.34,37832.0
2020-04-23 12:00:00,188.34,189.06,188.1,189.02,27715.0,188.34,189.06,188.1,189.02,27715.0
2020-04-23 12:30:00,189.06,189.26,186.0,187.53,48753.0,189.06,189.26,186.0,187.53,48753.0
2020-04-23 13:00:00,187.74,188.38,186.7,187.11,23251.0,187.74,188.38,186.7,187.11,23251.0
2020-04-23 13:30:00,187.09,187.53,186.15,186.46,20132.0,187.09,187.53,186.15,186.46,20132.0
2020-04-23 14:00:00,186.63,187.17,185.06,187.02,33174.0,186.63,187.17,185.06,187.02,33174.0
2020-04-23 14:30:00,187.16,188.0,186.81,187.87,19012.0,187.16,188.0,186.81,187.87,19012.0
2020-04-23 15:00:00,187.83,187.87,185.38,185.87,23844.0,187.83,187.87,185.38,185.87,23844.0
2020-04-23 15:30:00,185.87,186.55,184.33,184.7,97740.0,185.87,186.55,184.33,184.7,97740.0
2020-04-24 09:30:00,184.7,185.54,182.64,184.71,53721.0,184.7,185.54,182.64,184.71,53721.0
2020-04-24 10:00:00,184.54,187.77,184.42,187.49,39514.0,184.54,187.77,184.42,187.49,39514.0
2020-04-24 10:30:00,187.45,188.98,187.41,187.94,42054.0,187.45,188.98,187.41,187.94,42054.0
2020-04-24 11:00:00,187.85,188.54,187.36,187.77,31441.0,187.85,188.54,187.36,187.77,31441.0
2020-04-24 11:30:00,187.75,188.34,187.44,187.68,34596.0,187.75,188.34,187.44,187.68,34596.0
2020-04-24 12:00:00,187.74,189.61,187.42,189.51,49043.0,187.74,189.61,187.42,189.51,49043.0
2020-04-24 12:30:00,189.49,190.24,188.99,190.0,39444.0,189.49,190.24,188.99,190.0,39444.0
2020-04-24 13:00:00,189.96,190.34,189.61,189.87,47100.0,189.96,190.34,189.61,189.87,47100.0
2020-04-24 13:30:00,189.86,190.66,189.62,190.66,38529.0,189.86,190.66,189.62,190.66,38529.0
2020-04-24 14:00:00,190.62,191.05,189.81,189.93,28319.0,190.62,191.05,189.81,189.93,28319.0
2020-04-24 14:30:00,189.85,190.48,189.41,189.59,32563.0,189.85,190.48,189.41,189.59,32563.0
2020-04-24 15:00:00,189.57,189.69,188.42,189.45,77112.0,189.57,189.69,188.42,189.45,77112.0
2020-04-24 15:30:00,189.39,189.59,187.59,187.64,158690.0,189.39,189.59,187.59,187.64,158690.0
2020-04-27 09:30:00,190.0,191.76,188.78,189.11,88508.0,190.0,191.76,188.78,189.11,88508.0
2020-04-27 10:00:00,188.71,189.6,188.05,188.59,41355.0,188.71,189.6,188.05,188.59,41355.0
2020-04-27 10:30:00,188.62,189.18,187.78,187.81,31271.0,188.62,189.18,187.78,187.81,31271.0
2020-04-27 11:00:00,187.65,188.6,187.35,188.48,48660.0,187.65,188.6,187.35,188.48,48660.0
2020-04-27 11:30:00,188.54,188.92,187.77,188.92,22568.0,188.54,188.92,187.77,188.92,22568.0
2020-04-27 12:00:00,188.88,189.12,188.22,188.44,30113.0,188.88,189.12,188.22,188.44,30113.0
2020-04-27 12:30:00,188.67,189.19,188.23,188.53,16721.0,188.67,189.19,188.23,188.53,16721.0
2020-04-27 13:00:00,188.65,188.8,188.12,188.44,9576.0,188.65,188.8,188.12,188.44,9576.0
2020-04-27 13:30:00,188.4,188.64,187.21,187.22,21390.0,188.4,188.64,187.21,187.22,21390.0
2020-04-27 14:00:00,187.24,188.13,186.79,187.85,34394.0,187.24,188.13,186.79,187.85,34394.0
2020-04-27 14:30:00,187.69,187.93,187.09,187.1,29457.0,187.69,187.93,187.09,187.1,29457.0
2020-04-27 15:00:00,187.18,187.65,186.07,186.62,64222.0,187.18,187.65,186.07,186.62,64222.0
2020-04-27 15:30:00,186.73,187.43,185.42,185.6,200575.0,186.73,187.43,185.42,185.6,200575.0
2020-04-28 09:30:00,186.68,186.68,181.34,181.77,86167.0,186.68,186.68,181.34,181.77,86167.0
2020-04-28 10:00:00,181.88,182.36,179.08,181.41,128674.0,181.88,182.36,179.08,181.41,128674.0
2020-04-28 10:30:00,181.59,182.21,178.76,179.72,63329.0,181.59,182.21,178.76,179.72,63329.0
2020-04-28 11:00:00,179.62,181.53,179.27,181.34,51921.0,179.62,181.53,179.27,181.34,51921.0
2020-04-28 11:30:00,181.46,182.73,181.15,181.39,53642.0,181.46,182.73,181.15,181.39,53642.0
2020-04-28 12:00:00,181.48,182.21,180.75,181.39,39549.0,181.48,182.21,180.75,181.39,39549.0
2020-04-28 12:30:00,181.16,182.27,181.15,182.05,23582.0,181.16,182.27,181.15,182.05,23582.0
2020-04-28 13:00:00,182.04,182.19,181.1,181.9,22592.0,182.04,182.19,181.1,181.9,22592.0
2020-04-28 13:30:00,181.9,182.35,181.67,181.89,20402.0,181.9,182.35,181.67,181.89,20402.0
2020-04-28 14:00:00,181.93,183.05,181.93,182.98,57658.0,181.93,183.05,181.93,182.98,57658.0
2020-04-28 14:30:00,183.03,183.11,181.81,182.46,98842.0,183.03,183.11,181.81,182.46,98842.0
2020-04-28 15:00:00,182.38,182.77,181.9,182.25,68126.0,182.38,182.77,181.9,182.25,68126.0
2020-04-28 15:30:00,182.25,182.83,181.86,182.74,185926.0,182.25,182.83,181.86,182.74,185926.0
2020-04-29 09:30:00,184.47,185.19,182.14,184.55,58450.0,184.47,185.19,182.14,184.55,58450.0
2020-04-29 10:00:00,184.66,186.91,183.43,186.43,33862.0,184.66,186.91,183.43,186.43,33862.0
2020-04-29 10:30:00,186.57,187.64,185.54,187.25,59662.0,186.57,187.64,185.54,187.25,59662.0
2020-04-29 11:00:00,187.22,187.65,186.45,187.16,17742.0,187.22,187.65,186.45,187.16,17742.0
2020-04-29 11:30:00,187.03,188.34,187.03,188.05,20298.0,187.03,188.34,187.03,188.05,20298.0
2020-04-29 12:00:00,187.94,189.32,187.93,188.87,35917.0,187.94,189.32,187.93,188.87,35917.0
2020-04-29 12:30:00,188.69,189.23,188.69,188.86,26674.0,188.69,189.23,188.69,188.86,26674.0
2020-04-29 13:00:00,188.9,190.67,188.34,189.12,109426.0,188.9,190.67,188.34,189.12,109426.0
2020-04-29 13:30:00,189.11,189.5,187.67,189.05,63144.0,189.11,189.5,187.67,189.05,63144.0
2020-04-29 14:00:00,189.04,189.38,187.5,187.94,55825.0,189.04,189.38,187.5,187.94,55825.0
2020-04-29 14:30:00,188.05,188.42,187.62,188.42,40204.0,188.05,188.42,187.62,188.42,40204.0
2020-04-29 15:00:00,188.37,189.9,188.17,189.64,70016.0,188.37,189.9,188.17,189.64,70016.0
2020-04-29 15:30:00,189.61,189.88,188.47,188.55,134402.0,189.61,189.88,188.47,188.55,134402.0
2020-04-30 09:30:00,188.12,191.65,188.12,191.5,116630.0,188.12,191.65,188.12,191.5,116630.0
2020-04-30 10:00:00,191.42,193.85,191.42,193.59,101993.0,191.42,193.85,191.42,193.59,101993.0
2020-04-30 10:30:00,193.85,195.06,193.54,194.7,89373.0,193.85,195.06,193.54,194.7,89373.0
2020-04-30 11:00:00,194.62,195.88,194.62,195.2,56980.0,194.62,195.88,194.62,195.2,56980.0
2020-04-30 11:30:00,195.09,195.9,194.01,194.01,38910.0,195.09,195.9,194.01,194.01,38910.0
2020-04-30 12:00:00,193.9,193.9,191.03,191.55,70686.0,193.9,193.9,191.03,191.55,70686.0
2020-04-30 12:30:00,191.5,192.98,191.17,192.75,63222.0,191.5,192.98,191.17,192.75,63222.0
2020-04-30 13:00:00,192.69,193.48,192.32,193.23,52499.0,192.69,193.48,192.32,193.23,52499.0
2020-04-30 13:30:00,193.28,193.28,191.84,191.94,36510.0,193.28,193.28,191.84,191.94,36510.0
2020-04-30 14:00:00,191.83,191.9,191.04,191.31,39694.0,191.83,191.9,191.04,191.31,39694.0
2020-04-30 14:30:00,191.31,191.53,190.59,190.88,37438.0,191.31,191.53,190.59,190.88,37438.0
2020-04-30 15:00:00,190.77,192.38,190.75,191.56,52864.0,190.77,192.38,190.75,191.56,52864.0
2020-04-30 15:30:00,191.53,191.94,190.8,190.85,156040.0,191.53,191.94,190.8,190.85,156040.0
2020-05-01 09:30:00,189.41,189.98,185.71,187.12,126620.0,189.41,189.98,185.71,187.12,126620.0
2020-05-01 10:00:00,187.55,187.98,185.91,186.15,49647.0,187.55,187.98,185.91,186.15,49647.0
2020-05-01 10:30:00,186.35,187.78,186.05,187.16,48254.0,186.35,187.78,186.05,187.16,48254.0
2020-05-01 11:00:00,187.16,187.73,185.77,185.98,56190.0,187.16,187.73,185.77,185.98,56190.0
2020-05-01 11:30:00,186.12,186.2,183.78,184.44,34507.0,186.12,186.2,183.78,184.44,34507.0
2020-05-01 12:00:00,184.7,185.81,182.79,185.78,150755.0,184.7,185.81,182.79,185.78,150755.0
2020-05-01 12:30:00,185.55,185.93,185.2,185.4,16611.0,185.55,185.93,185.2,185.4,16611.0
2020-05-01 13:00:00,185.53,185.6,184.51,184.74,37890.0,185.53,185.6,184.51,184.74,37890.0
2020-05-01 13:30:00,184.57,186.2,184.57,186.11,10980.0,184.57,186.2,184.57,186.11,10980.0
2020-05-01 14:00:00,186.12,186.88,185.86,186.75,45322.0,186.12,186.88,185.86,186.75,45322.0
2020-05-01 14:30:00,187.0,187.13,186.03,186.47,30513.0,187.0,187.13,186.03,186.47,30513.0
2020-05-01 15:00:00,186.28,187.0,186.28,186.88,25617.0,186.28,187.0,186.28,186.88,25617.0
2020-05-01 15:30:00,187.02,187.82,186.5,187.77,108127.0,187.02,187.82,186.5,187.77,108127.0
2020-05-04 09:30:00,185.82,188.15,185.02,187.71,81243.0,185.82,188.15,185.02,187.71,81243.0
2020-05-04 10:00:00,188.0,189.06,187.26,188.23,47045.0,188.0,189.06,187.26,188.23,47045.0
2020-05-04 10:30:00,188.13,188.8,186.08,187.32,47563.0,188.13,188.8,186.08,187.32,47563.0
2020-05-04 11:00:00,187.28,189.17,187.26,188.96,67985.0,187.28,189.17,187.26,188.96,67985.0
2020-05-04 11:30:00,189.02,190.63,189.01,190.5,36165.0,189.02,190.63,189.01,190.5,36165.0
2020-05-04 12:00:00,190.7,190.8,189.35,189.53,27979.0,190.7,190.8,189.35,189.53,27979.0
2020-05-04 12:30:00,189.67,189.74,188.49,188.68,18131.0,189.67,189.74,188.49,188.68,18131.0
2020-05-04 13:00:00,188.67,189.01,188.18,188.53,13844.0,188.67,189.01,188.18,188.53,13844.0
2020-05-04 13:30:00,188.6,189.04,188.32,189.04,10185.0,188.6,189.04,188.32,189.04,10185.0
2020-05-04 14:00:00,189.15,189.16,188.57,188.78,17467.0,189.15,189.16,188.57,188.78,17467.0
2020-05-04 14:30:00,188.86,189.32,188.41,189.13,14944.0,188.86,189.32,188.41,189.13,14944.0
2020-05-04 15:00:00,189.15,189.71,188.61,188.9,28176.0,189.15,189.71,188.61,188.9,28176.0
2020-05-04 15:30:00,188.79,189.41,188.15,189.13,70745.0,188.79,189.41,188.15,189.13,70745.0
2020-05-05 09:30:00,191.99,193.67,189.86,190.37,98224.0,191.99,193.67,189.86,190.37,98224.0
2020-05-05 10:00:00,190.29,191.81,190.29,191.13,41013.0,190.29,191.81,190.29,191.13,41013.0
2020-05-05 10:30:00,191.14,193.66,191.13,193.56,32049.0,191.14,193.66,191.13,193.56,32049.0
2020-05-05 11:00:00,193.49,194.18,192.88,193.71,25844.0,193.49,194.18,192.88,193.71,25844.0
2020-05-05 11:30:00,193.64,195.23,193.53,195.03,32300.0,193.64,195.23,193.53,195.03,32300.0
2020-05-05 12:00:00,195.19,195.44,194.06,194.36,40676.0,195.19,195.44,194.06,194.36,40676.0
2020-05-05 12:30:00,194.16,194.27,193.57,194.14,31142.0,194.16,194.27,193.57,194.14,31142.0
2020-05-05 13:00:00,194.13,194.37,193.9,194.36,17126.0,194.13,194.37,193.9,194.36,17126.0
2020-05-05 13:30:00,194.49,195.14,194.3,194.63,24439.0,194.49,195.14,194.3,194.63,24439.0
2020-05-05 14:00:00,194.57,195.08,194.36,194.93,30596.0,194.57,195.08,194.36,194.93,30596.0
2020-05-05 14:30:00,194.98,195.53,194.19,195.39,35788.0,194.98,195.53,194.19,195.39,35788.0
2020-05-05 15:00:00,195.33,195.69,193.58,193.58,38115.0,195.33,195.69,193.58,193.58,38115.0
2020-05-05 15:30:00,193.58,193.58,191.89,192.87,98347.0,193.58,193.58,191.89,192.87,98347.0
2020-05-06 09:30:00,194.49,194.49,192.74,193.53,35850.0,194.49,194.49,192.74,193.53,35850.0
2020-05-06 10:00:00,193.44,194.27,191.76,193.76,30529.0,193.44,194.27,191.76,193.76,30529.0
2020-05-06 10:30:00,193.81,196.19,193.65,195.19,28263.0,193.81,196.19,193.65,195.19,28263.0
2020-05-06 11:00:00,195.22,196.18,195.05,195.56,17188.0,195.22,196.18,195.05,195.56,17188.0
2020-05-06 11:30:00,195.59,195.91,194.65,195.51,14039.0,195.59,195.91,194.65,195.51,14039.0
2020-05-06 12:00:00,195.77,196.06,194.98,196.06,16892.0,195.77,196.06,194.98,196.06,16892.0
2020-05-06 12:30:00,196.23,196.7,195.9,196.47,11907.0,196.23,196.7,195.9,196.47,11907.0
2020-05-06 13:00:00,196.52,197.51,196.35,197.39,25437.0,196.52,197.51,196.35,197.39,25437.0
2020-05-06 13:30:00,197.29,197.51,196.72,197.15,17052.0,197.29,197.51,196.72,197.15,17052.0
2020-05-06 14:00:00,196.86,196.99,195.41,195.41,31270.0,196.86,196.99,195.41,195.41,31270.0
2020-05-06 14:30:00,195.3,195.67,194.85,194.85,22984.0,195.3,195.67,194.85,194.85,22984.0
2020-05-06 15:00:00,194.91,195.06,194.12,194.24,34671.0,194.91,195.06,194.12,194.24,34671.0
2020-05-06 15:30:00,194.16,194.24,192.68,192.69,79099.0,194.16,194.24,192.68,192.69,79099.0
2020-05-07 09:30:00,197.99,198.0,193.58,194.44,79286.0,197.99,198.0,193.58,194.44,79286.0
2020-05-07 10:00:00,194.65,195.0,193.25,194.39,63031.0,194.65,195.0,193.25,194.39,63031.0
2020-05-07 10:30:00,194.56,194.57,192.38,193.06,54982.0,194.56,194.57,192.38,193.06,54982.0
2020-05-07 11:00:00,193.43,194.57,193.18,194.33,37784.0,193.43,194.57,193.18,194.33,37784.0
2020-05-07 11:30:00,194.13,194.66,193.54,193.56,33604.0,194.13,194.66,193.54,193.56,33604.0
2020-05-07 12:00:00,193.48,193.86,193.13,193.57,39742.0,193.48,193.86,193.13,193.57,39742.0
2020-05-07 12:30:00,193.6,194.63,193.28,194.61,31636.0,193.6,194.63,193.28,194.61,31636.0
2020-05-07 13:00:00,194.55,194.59,194.01,194.2,36236.0,194.55,194.59,194.01,194.2,36236.0
2020-05-07 13:30:00,194.32,194.5,193.61,193.69,28637.0,194.32,194.5,193.61,193.69,28637.0
2020-05-07 14:00:00,193.59,193.99,192.74,193.17,61234.0,193.59,193.99,192.74,193.17,61234.0
2020-05-07 14:30:00,193.29,193.44,192.53,192.88,40107.0,193.29,193.44,192.53,192.88,40107.0
2020-05-07 15:00:00,192.85,193.59,191.98,192.34,58598.0,192.85,193.59,191.98,192.34,58598.0
2020-05-07 15:30:00,192.46,192.5,190.88,191.26,172146.0,192.46,192.5,190.88,191.26,172146.0
2020-05-08 09:30:00,192.26,192.93,189.29,189.75,92707.0,192.26,192.93,189.29,189.75,92707.0
2020-05-08 10:00:00,189.67,192.97,189.47,191.84,70906.0,189.67,192.97,189.47,191.84,70906.0
2020-05-08 10:30:00,192.01,192.87,190.43,191.38,48116.0,192.01,192.87,190.43,191.38,48116.0
2020-05-08 11:00:00,191.67,192.67,190.95,191.56,45731.0,191.67,192.67,190.95,191.56,45731.0
2020-05-08 11:30:00,191.56,193.26,191.5,192.99,38712.0,191.56,193.26,191.5,192.99,38712.0
2020-05-08 12:00:00,192.87,194.13,192.46,193.84,40315.0,192.87,194.13,192.46,193.84,40315.0
2020-05-08 12:30:00,193.94,194.28,193.82,193.84,22878.0,193.94,194.28,193.82,193.84,22878.0
2020-05-08 13:00:00,193.83,194.06,192.78,192.85,24086.0,193.83,194.06,192.78,192.85,24086.0
2020-05-08 13:30:00,192.94,193.14,192.18,192.8,28285.0,192.94,193.14,192.18,192.8,28285.0
2020-05-08 14:00:00,193.0,193.11,192.25,192.99,28695.0,193.0,193.11,192.25,192.99,28695.0
2020-05-08 14:30:00,192.93,193.0,192.5,192.6,20033.0,192.93,193.0,192.5,192.6,20033.0
2020-05-08 15:00:00,192.64,193.06,192.31,192.5,27439.0,192.64,193.06,192.31,192.5,27439.0
2020-05-08 15:30:00,192.52,193.47,192.34,192.79,129262.0,192.52,193.47,192.34,192.79,129262.0
2020-05-11 09:30:00,192.04,195.45,189.71,194.94,120162.0,192.04,195.45,189.71,194.94,120162.0
2020-05-11 10:00:00,194.78,196.98,194.63,195.38,59759.0,194.78,196.98,194.63,195.38,59759.0
2020-05-11 10:30:00,195.18,196.0,194.26,195.36,99359.0,195.18,196.0,194.26,195.36,99359.0
2020-05-11 11:00:00,195.34,196.86,194.83,195.86,76136.0,195.34,196.86,194.83,195.86,76136.0
2020-05-11 11:30:00,195.97,196.4,195.34,196.21,54092.0,195.97,196.4,195.34,196.21,54092.0
2020-05-11 12:00:00,196.22,196.87,195.58,196.87,83429.0,196.22,196.87,195.58,196.87,83429.0
2020-05-11 12:30:00,196.89,198.61,196.89,198.61,52579.0,196.89,198.61,196.89,198.61,52579.0
2020-05-11 13:00:00,198.55,199.07,198.24,199.07,34814.0,198.55,199.07,198.24,199.07,34814.0
2020-05-11 13:30:00,199.02,199.73,199.02,199.44,30145.0,199.02,199.73,199.02,199.44,30145.0
2020-05-11 14:00:00,199.38,199.94,199.29,199.42,45664.0,199.38,199.94,199.29,199.42,45664.0
2020-05-11 14:30:00,199.39,200.09,199.18,199.83,75125.0,199.39,200.09,199.18,199.83,75125.0
2020-05-11 15:00:00,199.84,200.36,198.63,198.85,64343.0,199.84,200.36,198.63,198.85,64343.0
2020-05-11 15:30:00,198.75,198.88,197.27,197.83,141874.0,198.75,198.88,197.27,197.83,141874.0
2020-05-12 09:30:00,200.64,200.64,195.26,196.92,62937.0,200.64,200.64,195.26,196.92,62937.0
2020-05-12 10:00:00,196.81,198.71,196.48,197.82,40812.0,196.81,198.71,196.48,197.82,40812.0
2020-05-12 10:30:00,197.84,200.67,197.84,200.53,57707.0,197.84,200.67,197.84,200.53,57707.0
2020-05-12 11:00:00,200.68,201.15,200.07,200.37,39563.0,200.68,201.15,200.07,200.37,39563.0
2020-05-12 11:30:00,200.45,201.0,199.69,200.73,31204.0,200.45,201.0,199.69,200.73,31204.0
2020-05-12 12:00:00,200.77,201.02,199.63,200.47,20855.0,200.77,201.02,199.63,200.47,20855.0
2020-05-12 12:30:00,200.52,201.32,200.43,201.22,21181.0,200.52,201.32,200.43,201.22,21181.0
2020-05-12 13:00:00,201.19,201.58,199.91,200.19,38024.0,201.19,201.58,199.91,200.19,38024.0
2020-05-12 13:30:00,200.1,201.67,200.09,201.43,16495.0,200.1,201.67,200.09,201.43,16495.0
2020-05-12 14:00:00,201.42,201.55,200.39,200.94,17787.0,201.42,201.55,200.39,200.94,17787.0
2020-05-12 14:30:00,200.86,201.36,200.51,200.88,29914.0,200.86,201.36,200.51,200.88,29914.0
2020-05-12 15:00:00,200.75,201.0,199.09,199.78,62756.0,200.75,201.0,199.09,199.78,62756.0
2020-05-12 15:30:00,199.83,200.02,197.36,197.42,131937.0,199.83,200.02,197.36,197.42,131937.0
2020-05-13 09:30:00,198.27,200.12,196.09,199.53,51708.0,198.27,200.12,196.09,199.53,51708.0
2020-05-13 10:00:00,199.82,202.4,199.57,202.08,67218.0,199.82,202.4,199.57,202.08,67218.0
2020-05-13 10:30:00,202.08,202.76,201.65,201.84,53604.0,202.08,202.76,201.65,201.84,53604.0
2020-05-13 11:00:00,201.86,202.1,199.77,200.52,49708.0,201.86,202.1,199.77,200.52,49708.0
2020-05-13 11:30:00,200.68,200.93,197.16,197.76,50093.0,200.68,200.93,197.16,197.76,50093.0
2020-05-13 12:00:00,197.78,198.28,194.48,196.9,84698.0,197.78,198.28,194.48,196.9,84698.0
2020-05-13 12:30:00,197.02,197.49,195.31,197.16,30489.0,197.02,197.49,195.31,197.16,30489.0
2020-05-13 13:00:00,197.1,197.11,194.72,195.23,38678.0,197.1,197.11,194.72,195.23,38678.0
2020-05-13 13:30:00,195.24,195.64,193.99,194.0,47344.0,195.24,195.64,193.99,194.0,47344.0
2020-05-13 14:00:00,194.01,194.73,193.41,193.42,70019.0,194.01,194.73,193.41,193.42,70019.0
2020-05-13 14:30:00,193.58,194.44,192.77,192.85,30501.0,193.58,194.44,192.77,192.85,30501.0
2020-05-13 15:00:00,192.86,194.05,192.74,193.95,43175.0,192.86,194.05,192.74,193.95,43175.0
2020-05-13 15:30:00,193.99,195.97,193.71,195.14,191508.0,193.99,195.97,193.71,195.14,191508.0
2020-05-14 09:30:00,194.0,194.91,192.55,192.95,108081.0,194.0,194.91,192.55,192.95,108081.0
2020-05-14 10:00:00,192.96,194.63,191.5,192.65,30095.0,192.96,194.63,191.5,192.65,30095.0
2020-05-14 10:30:00,192.63,193.48,191.61,192.88,31654.0,192.63,193.48,191.61,192.88,31654.0
2020-05-14 11:00:00,193.09,194.2,192.85,193.95,35929.0,193.09,194.2,192.85,193.95,35929.0
2020-05-14 11:30:00,193.96,195.44,193.39,193.71,34210.0,193.96,195.44,193.39,193.71,34210.0
2020-05-14 12:00:00,193.91,194.67,193.16,193.89,25456.0,193.91,194.67,193.16,193.89,25456.0
2020-05-14 12:30:00,193.92,195.7,193.87,195.39,13062.0,193.92,195.7,193.87,195.39,13062.0
2020-05-14 13:00:00,195.38,195.7,194.49,195.58,28494.0,195.38,195.7,194.49,195.58,28494.0
2020-05-14 13:30:00,195.58,195.77,194.23,194.35,40448.0,195.58,195.77,194.23,194.35,40448.0
2020-05-14 14:00:00,194.26,195.5,193.99,194.62,53685.0,194.26,195.5,193.99,194.62,53685.0
2020-05-14 14:30:00,194.7,195.15,194.04,194.65,29632.0,194.7,195.15,194.04,194.65,29632.0
2020-05-14 15:00:00,194.42,195.81,194.42,195.81,37808.0,194.42,195.81,194.42,195.81,37808.0
2020-05-14 15:30:00,195.73,196.36,194.74,195.91,158575.0,195.73,196.36,194.74,195.91,158575.0
2020-05-15 09:30:00,196.13,199.5,194.99,199.27,77976.0,196.13,199.5,194.99,199.27,77976.0
2020-05-15 10:00:00,199.48,199.89,196.88,197.1,29574.0,199.48,199.89,196.88,197.1,29574.0
2020-05-15 10:30:00,197.27,197.81,195.57,195.64,21693.0,197.27,197.81,195.57,195.64,21693.0
2020-05-15 11:00:00,195.65,197.93,195.24,197.75,32461.0,195.65,197.93,195.24,197.75,32461.0
2020-05-15 11:30:00,197.63,198.36,196.87,198.11,27411.0,197.63,198.36,196.87,198.11,27411.0
2020-05-15 12:00:00,198.03,198.9,197.86,198.55,20767.0,198.03,198.9,197.86,198.55,20767.0
2020-05-15 12:30:00,198.56,199.34,198.3,199.34,21815.0,198.56,199.34,198.3,199.34,21815.0
2020-05-15 13:00:00,199.2,200.61,199.15,200.54,48250.0,199.2,200.61,199.15,200.54,48250.0
2020-05-15 13:30:00,200.6,200.87,199.16,199.74,27271.0,200.6,200.87,199.16,199.74,27271.0
2020-05-15 14:00:00,199.66,201.41,199.66,200.76,36445.0,199.66,201.41,199.66,200.76,36445.0
2020-05-15 14:30:00,200.84,200.99,200.03,200.12,34882.0,200.84,200.99,200.03,200.12,34882.0
2020-05-15 15:00:00,200.19,201.09,199.97,200.66,50495.0,200.19,201.09,199.97,200.66,50495.0
2020-05-15 15:30:00,200.68,200.69,199.42,200.36,115936.0,200.68,200.69,199.42,200.36,115936.0
2020-05-18 09:30:00,200.82,205.67,199.8,200.68,108629.0,200.82,205.67,199.8,200.68,108629.0
2020-05-18 10:00:00,200.72,202.42,199.64,201.75,65410.0,200.72,202.42,199.64,201.75,65410.0
2020-05-18 10:30:00,201.89,202.64,200.53,201.1,32357.0,201.89,202.64,200.53,201.1,32357.0
2020-05-18 11:00:00,201.25,201.77,200.0,200.18,27619.0,201.25,201.77,200.0,200.18,27619.0
2020-05-18 11:30:00,200.19,201.07,200.01,200.2,38602.0,200.19,201.07,200.01,200.2,38602.0
2020-05-18 12:00:00,200.11,200.28,198.02,198.31,61952.0,200.11,200.28,198.02,198.31,61952.0
2020-05-18 12:30:00,198.42,198.42,197.15,197.31,38522.0,198.42,198.42,197.15,197.31,38522.0
2020-05-18 13:00:00,197.36,197.74,197.1,197.47,26966.0,197.36,197.74,197.1,197.47,26966.0
2020-05-18 13:30:00,197.4,197.54,196.71,196.8,30444.0,197.4,197.54,196.71,196.8,30444.0
2020-05-18 14:00:00,197.04,197.59,196.95,197.38,38186.0,197.04,197.59,196.95,197.38,38186.0
2020-05-18 14:30:00,197.33,197.37,196.56,196.84,45126.0,197.33,197.37,196.56,196.84,45126.0
2020-05-18 15:00:00,196.84,197.31,196.1,197.27,85782.0,196.84,197.31,196.1,197.27,85782.0
2020-05-18 15:30:00,197.26,198.05,196.97,197.25,142075.0,197.26,198.05,196.97,197.25,142075.0
2020-05-19 09:30:00,197.0,200.84,196.5,198.75,84126.0,197.0,200.84,196.5,198.75,84126.0
2020-05-19 10:00:00,198.83,199.87,198.12,198.89,59500.0,198.83,199.87,198.12,198.89,59500.0
2020-05-19 10:30:00,199.06,199.7,198.37,199.02,133919.0,199.06,199.7,198.37,199.02,133919.0
2020-05-19 11:00:00,199.02,199.27,196.54,197.03,117835.0,199.02,199.27,196.54,197.03,117835.0
2020-05-19 11:30:00,197.17,198.28,196.88,197.68,31993.0,197.17,198.28,196.88,197.68,31993.0
2020-05-19 12:00:00,197.7,197.82,196.51,196.84,49472.0,197.7,197.82,196.51,196.84,49472.0
2020-05-19 12:30:00,196.93,197.82,196.68,197.07,119858.0,196.93,197.82,196.68,197.07,119858.0
2020-05-19 13:00:00,197.06,198.61,196.96,198.34,54402.0,197.06,198.61,196.96,198.34,54402.0
2020-05-19 13:30:00,198.38,198.62,197.95,198.32,126983.0,198.38,198.62,197.95,198.32,126983.0
2020-05-19 14:00:00,198.46,199.07,198.24,198.25,94428.0,198.46,199.07,198.24,198.25,94428.0
2020-05-19 14:30:00,198.16,198.43,197.1,197.45,63361.0,198.16,198.43,197.1,197.45,63361.0
2020-05-19 15:00:00,197.41,198.25,197.2,197.8,33556.0,197.41,198.25,197.2,197.8,33556.0
2020-05-19 15:30:00,197.74,197.74,196.04,196.04,83161.0,197.74,197.74,196.04,196.04,83161.0
2020-05-20 09:30:00,199.74,200.0,197.3,199.99,132695.0,199.74,200.0,197.3,199.99,132695.0
2020-05-20 10:00:00,200.24,200.85,199.38,199.63,48586.0,200.24,200.85,199.38,199.63,48586.0
2020-05-20 10:30:00,199.6,199.95,199.0,199.84,27708.0,199.6,199.95,199.0,199.84,27708.0
2020-05-20 11:00:00,199.95,201.12,199.94,200.39,31469.0,199.95,201.12,199.94,200.39,31469.0
2020-05-20 11:30:00,200.4,201.32,200.37,200.72,18753.0,200.4,201.32,200.37,200.72,18753.0
2020-05-20 12:00:00,200.83,201.23,199.96,200.19,25923.0,200.83,201.23,199.96,200.19,25923.0
2020-05-20 12:30:00,200.3,201.22,199.64,201.22,24231.0,200.3,201.22,199.64,201.22,24231.0
2020-05-20 13:00:00,201.28,202.25,201.09,201.95,35698.0,201.28,202.25,201.09,201.95,35698.0
2020-05-20 13:30:00,201.9,202.15,201.16,201.98,30886.0,201.9,202.15,201.16,201.98,30886.0
2020-05-20 14:00:00,201.94,202.18,201.22,201.58,28216.0,201.94,202.18,201.22,201.58,28216.0
2020-05-20 14:30:00,201.55,202.75,201.39,202.58,29642.0,201.55,202.75,201.39,202.58,29642.0
2020-05-20 15:00:00,202.5,203.12,202.19,202.6,34261.0,202.5,203.12,202.19,202.6,34261.0
2020-05-20 15:30:00,202.56,203.45,201.42,202.06,140393.0,202.56,203.45,201.42,202.06,140393.0
2020-05-21 09:30:00,200.78,201.49,198.71,199.91,79613.0,200.78,201.49,198.71,199.91,79613.0
2020-05-21 10:00:00,200.18,200.27,197.58,197.8,58631.0,200.18,200.27,197.58,197.8,58631.0
2020-05-21 10:30:00,197.57,198.38,196.13,198.24,64770.0,197.57,198.38,196.13,198.24,64770.0
2020-05-21 11:00:00,198.38,198.38,196.67,197.74,36686.0,198.38,198.38,196.67,197.74,36686.0
2020-05-21 11:30:00,197.92,198.79,197.45,197.74,25895.0,197.92,198.79,197.45,197.74,25895.0
2020-05-21 12:00:00,197.74,199.4,197.73,198.73,28542.0,197.74,199.4,197.73,198.73,28542.0
2020-05-21 12:30:00,198.62,198.75,197.87,198.21,33535.0,198.62,198.75,197.87,198.21,33535.0
2020-05-21 13:00:00,198.22,198.68,197.39,198.49,35087.0,198.22,198.68,197.39,198.49,35087.0
2020-05-21 13:30:00,198.5,199.5,198.28,198.78,25126.0,198.5,199.5,198.28,198.78,25126.0
2020-05-21 14:00:00,198.67,198.86,198.01,198.47,48591.0,198.67,198.86,198.01,198.47,48591.0
2020-05-21 14:30:00,198.39,198.42,197.41,198.02,24934.0,198.39,198.42,197.41,198.02,24934.0
2020-05-21 15:00:00,198.13,198.6,197.79,198.35,36093.0,198.13,198.6,197.79,198.35,36093.0
2020-05-21 15:30:00,198.36,198.73,197.3,197.47,83453.0,198.36,198.73,197.3,197.47,83453.0
2020-05-22 09:30:00,195.59,200.8,194.52,200.39,157631.0,195.59,200.8,194.52,200.39,157631.0
2020-05-22 10:00:00,200.47,200.47,198.32,199.3,35789.0,200.47,200.47,198.32,199.3,35789.0
2020-05-22 10:30:00,199.22,199.57,198.08,198.63,23199.0,199.22,199.57,198.08,198.63,23199.0
2020-05-22 11:00:00,198.69,199.3,198.2,199.14,53027.0,198.69,199.3,198.2,199.14,53027.0
2020-05-22 11:30:00,199.09,199.36,198.59,198.64,15780.0,199.09,199.36,198.59,198.64,15780.0
2020-05-22 12:00:00,198.82,199.54,198.73,199.05,19388.0,198.82,199.54,198.73,199.05,19388.0
2020-05-22 12:30:00,199.09,199.37,198.76,199.26,22457.0,199.09,199.37,198.76,199.26,22457.0
2020-05-22 13:00:00,199.21,199.38,198.94,199.18,15273.0,199.21,199.38,198.94,199.18,15273.0
2020-05-22 13:30:00,199.11,199.41,198.94,199.4,41252.0,199.11,199.41,198.94,199.4,41252.0
2020-05-22 14:00:00,199.46,200.01,199.34,199.98,13821.0,199.46,200.01,199.34,199.98,13821.0
2020-05-22 14:30:00,199.81,201.87,199.81,201.8,34964.0,199.81,201.87,199.81,201.8,34964.0
2020-05-22 15:00:00,201.72,202.61,201.61,202.53,100174.0,201.72,202.61,201.61,202.53,100174.0
2020-05-22 15:30:00,202.49,203.0,201.9,202.92,165767.0,202.49,203.0,201.9,202.92,165767.0
2020-05-26 09:30:00,206.0,206.9,199.47,200.71,222532.0,206.0,206.9,199.47,200.71,222532.0
2020-05-26 10:00:00,200.48,201.09,197.8,200.06,102079.0,200.48,201.09,197.8,200.06,102079.0
2020-05-26 10:30:00,200.03,200.07,198.31,198.68,75720.0,200.03,200.07,198.31,198.68,75720.0
2020-05-26 11:00:00,198.54,198.78,197.42,198.25,115505.0,198.54,198.78,197.42,198.25,115505.0
2020-05-26 11:30:00,198.08,198.57,196.85,198.57,86388.0,198.08,198.57,196.85,198.57,86388.0
2020-05-26 12:00:00,198.55,199.45,197.4,197.41,77451.0,198.55,199.45,197.4,197.41,77451.0
2020-05-26 12:30:00,197.55,199.01,197.46,197.84,56786.0,197.55,199.01,197.46,197.84,56786.0
2020-05-26 13:00:00,197.75,198.47,197.34,198.47,36797.0,197.75,198.47,197.34,198.47,36797.0
2020-05-26 13:30:00,198.45,198.45,196.94,197.05,41790.0,198.45,198.45,196.94,197.05,41790.0
2020-05-26 14:00:00,197.04,197.4,196.27,196.83,48529.0,197.04,197.4,196.27,196.83,48529.0
2020-05-26 14:30:00,196.78,197.15,195.95,196.42,44293.0,196.78,197.15,195.95,196.42,44293.0
2020-05-26 15:00:00,196.45,196.6,195.14,195.59,61580.0,196.45,196.6,195.14,195.59,61580.0
2020-05-26 15:30:00,195.62,196.37,194.95,195.36,184129.0,195.62,196.37,194.95,195.36,184129.0
2020-05-27 09:30:00,193.0,194.99,187.17,187.31,173109.0,193.0,194.99,187.17,187.31,173109.0
2020-05-27 10:00:00,187.73,190.0,187.14,188.5,65541.0,187.73,190.0,187.14,188.5,65541.0
2020-05-27 10:30:00,188.49,188.84,183.24,186.23,124800.0,188.49,188.84,183.24,186.23,124800.0
2020-05-27 11:00:00,186.12,189.19,184.72,187.81,92282.0,186.12,189.19,184.72,187.81,92282.0
2020-05-27 11:30:00,187.92,189.58,187.61,188.81,40502.0,187.92,189.58,187.61,188.81,40502.0
2020-05-27 12:00:00,188.9,190.78,188.47,190.17,30422.0,188.9,190.78,188.47,190.17,30422.0
2020-05-27 12:30:00,190.17,191.54,189.9,190.81,49687.0,190.17,191.54,189.9,190.81,49687.0
2020-05-27 13:00:00,190.76,191.64,190.22,191.46,19238.0,190.76,191.64,190.22,191.46,19238.0
2020-05-27 13:30:00,191.14,191.22,190.26,190.67,33402.0,191.14,191.22,190.26,190.67,33402.0
2020-05-27 14:00:00,190.68,192.43,190.68,192.23,26588.0,190.68,192.43,190.68,192.23,26588.0
2020-05-27 14:30:00,192.27,192.44,191.53,192.31,38047.0,192.27,192.44,191.53,192.31,38047.0
2020-05-27 15:00:00,192.31,192.44,191.81,191.84,52397.0,192.31,192.44,191.81,191.84,52397.0
2020-05-27 15:30:00,191.84,192.32,191.46,192.0,150068.0,191.84,192.32,191.46,192.0,150068.0
2020-05-28 09:30:00,192.5,200.25,192.5,199.74,196048.0,192.5,200.25,192.5,199.74,196048.0
2020-05-28 10:00:00,199.75,202.79,199.36,202.73,130377.0,199.75,202.79,199.36,202.73,130377.0
2020-05-28 10:30:00,202.76,204.3,202.54,203.86,103840.0,202.76,204.3,202.54,203.86,103840.0
2020-05-28 11:00:00,203.92,204.72,202.23,203.45,73168.0,203.92,204.72,202.23,203.45,73168.0
2020-05-28 11:30:00,203.67,203.67,201.91,203.06,66414.0,203.67,203.67,201.91,203.06,66414.0
2020-05-28 12:00:00,203.31,204.6,202.86,204.48,67986.0,203.31,204.6,202.86,204.48,67986.0
2020-05-28 12:30:00,204.5,205.43,204.14,205.05,75787.0,204.5,205.43,204.14,205.05,75787.0
2020-05-28 13:00:00,205.13,206.35,205.05,205.64,53936.0,205.13,206.35,205.05,205.64,53936.0
2020-05-28 13:30:00,205.66,206.68,205.52,205.77,89202.0,205.66,206.68,205.52,205.77,89202.0
2020-05-28 14:00:00,205.77,206.39,204.89,205.18,119201.0,205.77,206.39,204.89,205.18,119201.0
2020-05-28 14:30:00,205.19,205.86,205.18,205.76,92473.0,205.19,205.86,205.18,205.76,92473.0
2020-05-28 15:00:00,205.75,206.31,204.4,205.05,98180.0,205.75,206.31,204.4,205.05,98180.0
2020-05-28 15:30:00,205.01,205.14,203.39,204.18,233254.0,205.01,205.14,203.39,204.18,233254.0
2020-05-29 09:30:00,211.11,216.77,209.0,210.87,341872.0,211.11,216.77,209.0,210.87,341872.0
2020-05-29 10:00:00,211.0,215.5,209.23,214.36,167358.0,211.0,215.5,209.23,214.36,167358.0
2020-05-29 10:30:00,214.48,216.67,213.7,216.59,142942.0,214.48,216.67,213.7,216.59,142942.0
2020-05-29 11:00:00,216.42,217.08,214.11,215.55,83383.0,216.42,217.08,214.11,215.55,83383.0
2020-05-29 11:30:00,215.64,215.99,214.31,215.19,40730.0,215.64,215.99,214.31,215.19,40730.0
2020-05-29 12:00:00,215.23,215.87,214.3,215.8,43325.0,215.23,215.87,214.3,215.8,43325.0
2020-05-29 12:30:00,215.7,215.8,214.22,215.03,38013.0,215.7,215.8,214.22,215.03,38013.0
2020-05-29 13:00:00,215.13,215.34,214.21,214.72,44644.0,215.13,215.34,214.21,214.72,44644.0
2020-05-29 13:30:00,214.65,215.57,213.33,213.92,46295.0,214.65,215.57,213.33,213.92,46295.0
2020-05-29 14:00:00,213.85,215.01,213.66,214.52,74078.0,213.85,215.01,213.66,214.52,74078.0
2020-05-29 14:30:00,214.57,214.57,212.37,214.21,62220.0,214.57,214.57,212.37,214.21,62220.0
2020-05-29 15:00:00,214.21,214.81,213.67,214.65,93001.0,214.21,214.81,213.67,214.65,93001.0
2020-05-29 15:30:00,214.78,219.72,214.53,218.87,357142.0,214.78,219.72,214.53,218.87,357142.0
2020-06-01 09:30:00,216.68,216.93,211.1,215.39,188946.0,216.68,216.93,211.1,215.39,188946.0
2020-06-01 10:00:00,215.54,216.7,214.0,214.34,95653.0,215.54,216.7,214.0,214.34,95653.0
2020-06-01 10:30:00,214.4,217.08,214.4,215.32,67613.0,214.4,217.08,214.4,215.32,67613.0
2020-06-01 11:00:00,215.33,216.41,215.01,216.14,47368.0,215.33,216.41,215.01,216.14,47368.0
2020-06-01 11:30:00,216.12,218.35,216.12,218.34,53771.0,216.12,218.35,216.12,218.34,53771.0
2020-06-01 12:00:00,218.29,219.34,218.1,218.75,41789.0,218.29,219.34,218.1,218.75,41789.0
2020-06-01 12:30:00,218.76,219.92,218.24,219.0,28968.0,218.76,219.92,218.24,219.0,28968.0
2020-06-01 13:00:00,219.11,220.53,219.02,220.42,58919.0,219.11,220.53,219.02,220.42,58919.0
2020-06-01 13:30:00,220.51,220.75,219.6,220.75,39269.0,220.51,220.75,219.6,220.75,39269.0
2020-06-01 14:00:00,220.69,220.87,219.65,220.35,33921.0,220.69,220.87,219.65,220.35,33921.0
2020-06-01 14:30:00,220.37,220.54,219.6,220.1,27076.0,220.37,220.54,219.6,220.1,27076.0
2020-06-01 15:00:00,220.12,220.91,219.73,220.04,70804.0,220.12,220.91,219.73,220.04,70804.0
2020-06-01 15:30:00,219.92,220.27,218.86,218.97,112541.0,219.92,220.27,218.86,218.97,112541.0
2020-06-02 09:30:00,218.38,220.19,216.7,217.1,158839.0,218.38,220.19,216.7,217.1,158839.0
2020-06-02 10:00:00,217.12,217.23,215.1,216.58,106155.0,217.12,217.23,215.1,216.58,106155.0
2020-06-02 10:30:00,216.47,216.99,214.38,214.94,154527.0,216.47,216.99,214.38,214.94,154527.0
2020-06-02 11:00:00,214.99,215.41,213.16,214.99,111189.0,214.99,215.41,213.16,214.99,111189.0
2020-06-02 11:30:00,214.89,215.35,213.56,213.97,52474.0,214.89,215.35,213.56,213.97,52474.0
2020-06-02 12:00:00,214.05,214.5,213.3,213.94,50355.0,214.05,214.5,213.3,213.94,50355.0
2020-06-02 12:30:00,214.09,215.66,214.04,215.52,23621.0,214.09,215.66,214.04,215.52,23621.0
2020-06-02 13:00:00,215.59,216.98,215.5,216.98,24520.0,215.59,216.98,215.5,216.98,24520.0
2020-06-02 13:30:00,216.89,218.48,216.85,217.84,28320.0,216.89,218.48,216.85,217.84,28320.0
2020-06-02 14:00:00,217.81,218.03,217.11,217.78,32606.0,217.81,218.03,217.11,217.78,32606.0
2020-06-02 14:30:00,217.84,218.78,217.4,218.16,59832.0,217.84,218.78,217.4,218.16,59832.0
2020-06-02 15:00:00,218.11,219.17,217.94,218.56,66541.0,218.11,219.17,217.94,218.56,66541.0
2020-06-02 15:30:00,218.5,219.99,218.25,219.91,157843.0,218.5,219.99,218.25,219.91,157843.0
2020-06-03 09:30:00,217.05,219.72,216.0,216.79,78342.0,217.05,219.72,216.0,216.79,78342.0
2020-06-03 10:00:00,216.88,218.74,216.61,216.9,48751.0,216.88,218.74,216.61,216.9,48751.0
2020-06-03 10:30:00,216.76,217.92,216.53,217.28,33514.0,216.76,217.92,216.53,217.28,33514.0
2020-06-03 11:00:00,217.24,218.14,217.24,217.77,32302.0,217.24,218.14,217.24,217.77,32302.0
2020-06-03 11:30:00,218.04,218.07,217.08,217.62,49804.0,218.04,218.07,217.08,217.62,49804.0
2020-06-03 12:00:00,217.6,217.6,214.81,216.03,60501.0,217.6,217.6,214.81,216.03,60501.0
2020-06-03 12:30:00,216.12,216.12,214.69,214.7,27062.0,216.12,216.12,214.69,214.7,27062.0
2020-06-03 13:00:00,214.84,215.75,214.38,215.39,43670.0,214.84,215.75,214.38,215.39,43670.0
2020-06-03 13:30:00,215.45,215.58,214.6,215.15,30280.0,215.45,215.58,214.6,215.15,30280.0
2020-06-03 14:00:00,215.23,216.11,215.07,215.26,43883.0,215.23,216.11,215.07,215.26,43883.0
2020-06-03 14:30:00,215.2,216.43,215.2,216.13,29415.0,215.2,216.43,215.2,216.13,29415.0
2020-06-03 15:00:00,216.18,216.79,215.68,216.31,40368.0,216.18,216.79,215.68,216.31,40368.0
2020-06-03 15:30:00,216.22,216.4,214.88,215.39,137561.0,216.22,216.4,214.88,215.39,137561.0
2020-06-04 09:30:00,213.53,217.99,212.24,216.73,146526.0,213.53,217.99,212.24,216.73,146526.0
2020-06-04 10:00:00,216.74,216.74,212.99,213.22,88912.0,216.74,216.74,212.99,213.22,88912.0
2020-06-04 10:30:00,213.22,214.08,211.73,213.47,72873.0,213.22,214.08,211.73,213.47,72873.0
2020-06-04 11:00:00,213.69,213.83,210.12,210.39,50601.0,213.69,213.83,210.12,210.39,50601.0
2020-06-04 11:30:00,210.28,211.96,210.08,211.74,28902.0,210.28,211.96,210.08,211.74,28902.0
2020-06-04 12:00:00,211.74,211.97,210.57,210.82,31827.0,211.74,211.97,210.57,210.82,31827.0
2020-06-04 12:30:00,210.84,210.84,209.19,209.34,58664.0,210.84,210.84,209.19,209.34,58664.0
2020-06-04 13:00:00,209.49,210.26,209.32,209.53,40525.0,209.49,210.26,209.32,209.53,40525.0
2020-06-04 13:30:00,209.64,210.6,209.62,209.96,45978.0,209.64,210.6,209.62,209.96,45978.0
2020-06-04 14:00:00,209.97,210.13,209.2,209.76,52012.0,209.97,210.13,209.2,209.76,52012.0
2020-06-04 14:30:00,209.8,209.8,206.53,206.77,78034.0,209.8,209.8,206.53,206.77,78034.0
2020-06-04 15:00:00,206.87,207.08,205.37,206.46,90380.0,206.87,207.08,205.37,206.46,90380.0
2020-06-04 15:30:00,206.45,207.38,206.19,206.3,223954.0,206.45,207.38,206.19,206.3,223954.0
2020-06-05 09:30:00,203.35,207.97,199.0,205.04,170221.0,203.35,207.97,199.0,205.04,170221.0
2020-06-05 10:00:00,204.98,207.47,204.54,206.66,99665.0,204.98,207.47,204.54,206.66,99665.0
2020-06-05 10:30:00,206.7,207.88,205.64,206.41,60378.0,206.7,207.88,205.64,206.41,60378.0
2020-06-05 11:00:00,206.63,206.92,204.71,206.36,71453.0,206.63,206.92,204.71,206.36,71453.0
2020-06-05 11:30:00,206.41,207.25,204.29,204.43,72657.0,206.41,207.25,204.29,204.43,72657.0
2020-06-05 12:00:00,204.51,205.63,204.14,204.86,42137.0,204.51,205.63,204.14,204.86,42137.0
2020-06-05 12:30:00,204.82,205.13,204.25,204.62,38725.0,204.82,205.13,204.25,204.62,38725.0
2020-06-05 13:00:00,204.68,205.77,204.17,205.23,25461.0,204.68,205.77,204.17,205.23,25461.0
2020-06-05 13:30:00,205.23,205.4,204.41,205.21,13535.0,205.23,205.4,204.41,205.21,13535.0
2020-06-05 14:00:00,205.3,205.59,204.71,204.88,24732.0,205.3,205.59,204.71,204.88,24732.0
2020-06-05 14:30:00,204.89,204.92,203.68,204.03,35543.0,204.89,204.92,203.68,204.03,35543.0
2020-06-05 15:00:00,204.03,204.37,203.17,203.28,76052.0,204.03,204.37,203.17,203.28,76052.0
2020-06-05 15:30:00,203.31,203.37,202.09,202.8,184190.0,203.31,203.37,202.09,202.8,184190.0
2020-06-08 09:30:00,202.39,209.41,201.88,208.61,122246.0,202.39,209.41,201.88,208.61,122246.0
2020-06-08 10:00:00,208.5,211.35,207.82,210.89,69940.0,208.5,211.35,207.82,210.89,69940.0
2020-06-08 10:30:00,210.95,213.0,210.82,212.87,73302.0,210.95,213.0,210.82,212.87,73302.0
2020-06-08 11:00:00,212.91,215.1,212.61,215.08,185808.0,212.91,215.1,212.61,215.08,185808.0
2020-06-08 11:30:00,215.12,215.32,213.68,214.1,64222.0,215.12,215.32,213.68,214.1,64222.0
2020-06-08 12:00:00,214.18,215.13,213.84,214.88,40810.0,214.18,215.13,213.84,214.88,40810.0
2020-06-08 12:30:00,214.86,216.27,214.83,216.27,44399.0,214.86,216.27,214.83,216.27,44399.0
2020-06-08 13:00:00,216.17,216.44,215.09,216.36,54759.0,216.17,216.44,215.09,216.36,54759.0
2020-06-08 13:30:00,216.4,217.47,216.28,216.72,44242.0,216.4,217.47,216.28,216.72,44242.0
2020-06-08 14:00:00,216.58,217.23,216.43,217.17,35669.0,216.58,217.23,216.43,217.17,35669.0
2020-06-08 14:30:00,217.14,217.5,216.63,217.44,44828.0,217.14,217.5,216.63,217.44,44828.0
2020-06-08 15:00:00,217.38,217.69,216.64,217.55,93866.0,217.38,217.69,216.64,217.55,93866.0
2020-06-08 15:30:00,217.5,218.53,216.92,218.37,206543.0,217.5,218.53,216.92,218.37,206543.0
2020-06-09 09:30:00,220.0,220.0,216.56,217.1,118966.0,220.0,220.0,216.56,217.1,118966.0
2020-06-09 10:00:00,217.0,217.47,215.34,215.5,84543.0,217.0,217.47,215.34,215.5,84543.0
2020-06-09 10:30:00,215.65,217.48,214.54,216.94,130056.0,215.65,217.48,214.54,216.94,130056.0
2020-06-09 11:00:00,216.98,217.39,215.78,216.25,44124.0,216.98,217.39,215.78,216.25,44124.0
2020-06-09 11:30:00,216.32,216.42,214.08,214.24,24247.0,216.32,216.42,214.08,214.24,24247.0
2020-06-09 12:00:00,214.24,215.18,213.68,215.18,29371.0,214.24,215.18,213.68,215.18,29371.0
2020-06-09 12:30:00,214.97,215.53,214.51,215.14,13459.0,214.97,215.53,214.51,215.14,13459.0
2020-06-09 13:00:00,215.25,216.05,215.0,215.93,22984.0,215.25,216.05,215.0,215.93,22984.0
2020-06-09 13:30:00,216.02,216.71,215.76,216.34,21304.0,216.02,216.71,215.76,216.34,21304.0
2020-06-09 14:00:00,216.22,216.39,214.99,215.57,43459.0,216.22,216.39,214.99,215.57,43459.0
2020-06-09 14:30:00,215.49,215.66,214.0,214.31,28722.0,215.49,215.66,214.0,214.31,28722.0
2020-06-09 15:00:00,214.28,214.34,213.51,213.67,40097.0,214.28,214.34,213.51,213.67,40097.0
2020-06-09 15:30:00,213.62,213.91,212.91,213.49,137791.0,213.62,213.91,212.91,213.49,137791.0
2020-06-10 09:30:00,215.45,217.98,215.26,217.04,61660.0,215.45,217.98,215.26,217.04,61660.0
2020-06-10 10:00:00,217.25,219.41,217.12,219.26,130958.0,217.25,219.41,217.12,219.26,130958.0
2020-06-10 10:30:00,219.26,220.35,218.6,219.14,96441.0,219.26,220.35,218.6,219.14,96441.0
2020-06-10 11:00:00,219.11,221.96,218.99,221.76,69640.0,219.11,221.96,218.99,221.76,69640.0
2020-06-10 11:30:00,221.73,222.01,220.78,220.78,41876.0,221.73,222.01,220.78,220.78,41876.0
2020-06-10 12:00:00,220.83,224.36,220.45,224.07,286750.0,220.83,224.36,220.45,224.07,286750.0
2020-06-10 12:30:00,224.09,225.47,223.62,225.19,98141.0,224.09,225.47,223.62,225.19,98141.0
2020-06-10 13:00:00,225.18,225.28,223.43,224.32,69430.0,225.18,225.28,223.43,224.32,69430.0
2020-06-10 13:30:00,224.43,224.82,223.83,224.46,70234.0,224.43,224.82,223.83,224.46,70234.0
2020-06-10 14:00:00,224.82,226.86,224.22,226.15,89376.0,224.82,226.86,224.22,226.15,89376.0
2020-06-10 14:30:00,226.19,226.68,224.88,225.59,63592.0,226.19,226.68,224.88,225.59,63592.0
2020-06-10 15:00:00,225.78,227.72,225.02,227.49,90518.0,225.78,227.72,225.02,227.49,90518.0
2020-06-10 15:30:00,227.55,227.86,226.29,226.3,210549.0,227.55,227.86,226.29,226.3,210549.0
2020-06-11 09:30:00,224.41,225.99,219.97,222.83,136143.0,224.41,225.99,219.97,222.83,136143.0
2020-06-11 10:00:00,222.79,223.7,220.8,222.83,56890.0,222.79,223.7,220.8,222.83,56890.0
2020-06-11 10:30:00,223.13,223.54,220.9,221.18,84015.0,223.13,223.54,220.9,221.18,84015.0
2020-06-11 11:00:00,221.17,221.17,219.11,220.13,66759.0,221.17,221.17,219.11,220.13,66759.0
2020-06-11 11:30:00,219.78,220.03,216.32,217.63,61234.0,219.78,220.03,216.32,217.63,61234.0
2020-06-11 12:00:00,217.79,217.9,214.67,214.97,55773.0,217.79,217.9,214.67,214.97,55773.0
2020-06-11 12:30:00,215.06,215.95,214.56,214.7,76412.0,215.06,215.95,214.56,214.7,76412.0
2020-06-11 13:00:00,214.68,216.28,214.63,215.75,42053.0,214.68,216.28,214.63,215.75,42053.0
2020-06-11 13:30:00,215.5,217.32,215.5,217.22,31253.0,215.5,217.32,215.5,217.22,31253.0
2020-06-11 14:00:00,217.25,217.4,215.87,216.99,57146.0,217.25,217.4,215.87,216.99,57146.0
2020-06-11 14:30:00,216.99,217.15,214.33,214.78,52890.0,216.99,217.15,214.33,214.78,52890.0
2020-06-11 15:00:00,214.68,216.05,213.67,214.25,52784.0,214.68,216.05,213.67,214.25,52784.0
2020-06-11 15:30:00,214.24,215.36,213.52,213.66,120666.0,214.24,215.36,213.52,213.66,120666.0
2020-06-12 09:30:00,217.0,223.45,217.0,222.78,151442.0,217.0,223.45,217.0,222.78,151442.0
2020-06-12 10:00:00,222.81,223.0,219.55,220.04,66714.0,222.81,223.0,219.55,220.04,66714.0
2020-06-12 10:30:00,219.77,220.75,217.64,217.83,43263.0,219.77,220.75,217.64,217.83,43263.0
2020-06-12 11:00:00,217.69,217.91,215.17,215.84,51587.0,217.69,217.91,215.17,215.84,51587.0
2020-06-12 11:30:00,215.98,217.31,215.18,217.02,100867.0,215.98,217.31,215.18,217.02,100867.0
2020-06-12 12:00:00,216.8,217.29,215.92,216.08,44601.0,216.8,217.29,215.92,216.08,44601.0
2020-06-12 12:30:00,215.76,216.15,215.18,215.71,35012.0,215.76,216.15,215.18,215.71,35012.0
2020-06-12 13:00:00,215.91,215.91,213.83,214.07,23093.0,215.91,215.91,213.83,214.07,23093.0
2020-06-12 13:30:00,213.78,213.9,211.0,211.0,45081.0,213.78,213.9,211.0,211.0,45081.0
2020-06-12 14:00:00,211.0,213.92,210.75,213.92,87598.0,211.0,213.92,210.75,213.92,87598.0
2020-06-12 14:30:00,213.88,215.07,213.6,214.24,27205.0,213.88,215.07,213.6,214.24,27205.0
2020-06-12 15:00:00,214.21,215.43,213.48,213.85,43403.0,214.21,215.43,213.48,213.85,43403.0
2020-06-12 15:30:00,214.19,217.43,213.65,216.67,162543.0,214.19,217.43,213.65,216.67,162543.0
2020-06-15 09:30:00,213.01,220.55,213.0,219.0,99558.0,213.01,220.55,213.0,219.0,99558.0
2020-06-15 10:00:00,219.34,220.13,217.41,217.62,31085.0,219.34,220.13,217.41,217.62,31085.0
2020-06-15 10:30:00,217.44,218.17,215.42,216.0,64340.0,217.44,218.17,215.42,216.0,64340.0
2020-06-15 11:00:00,216.12,218.3,215.4,218.1,50394.0,216.12,218.3,215.4,218.1,50394.0
2020-06-15 11:30:00,218.18,218.75,217.2,217.9,54235.0,218.18,218.75,217.2,217.9,54235.0
2020-06-15 12:00:00,217.91,219.13,217.67,217.67,52977.0,217.91,219.13,217.67,217.67,52977.0
2020-06-15 12:30:00,217.61,218.17,216.32,217.76,55834.0,217.61,218.17,216.32,217.76,55834.0
2020-06-15 13:00:00,217.61,219.1,217.28,218.93,23695.0,217.61,219.1,217.28,218.93,23695.0
2020-06-15 13:30:00,218.94,219.22,218.31,219.18,29643.0,218.94,219.22,218.31,219.18,29643.0
2020-06-15 14:00:00,219.1,220.67,218.89,220.53,47587.0,219.1,220.67,218.89,220.53,47587.0
2020-06-15 14:30:00,220.75,221.26,219.36,219.48,30985.0,220.75,221.26,219.36,219.48,30985.0
2020-06-15 15:00:00,219.61,219.96,218.96,219.19,30589.0,219.61,219.96,218.96,219.19,30589.0
2020-06-15 15:30:00,219.29,222.81,219.12,222.45,220581.0,219.29,222.81,219.12,222.45,220581.0
2020-06-16 09:30:00,224.41,226.4,221.52,225.54,137621.0,224.41,226.4,221.52,225.54,137621.0
2020-06-16 10:00:00,225.66,225.75,223.6,224.94,42768.0,225.66,225.75,223.6,224.94,42768.0
2020-06-16 10:30:00,224.97,226.18,221.56,221.56,74865.0,224.97,226.18,221.56,221.56,74865.0
2020-06-16 11:00:00,221.55,223.36,220.33,222.0,49667.0,221.55,223.36,220.33,222.0,49667.0
2020-06-16 11:30:00,221.76,223.35,221.65,222.7,99146.0,221.76,223.35,221.65,222.7,99146.0
2020-06-16 12:00:00,222.7,223.15,221.68,222.89,74370.0,222.7,223.15,221.68,222.89,74370.0
2020-06-16 12:30:00,223.0,224.3,222.59,223.92,37204.0,223.0,224.3,222.59,223.92,37204.0
2020-06-16 13:00:00,223.94,224.39,223.38,223.99,21103.0,223.94,224.39,223.38,223.99,21103.0
2020-06-16 13:30:00,223.88,224.28,222.82,223.2,19356.0,223.88,224.28,222.82,223.2,19356.0
2020-06-16 14:00:00,223.19,223.89,222.23,222.47,22379.0,223.19,223.89,222.23,222.47,22379.0
2020-06-16 14:30:00,222.69,223.3,222.0,223.08,26125.0,222.69,223.3,222.0,223.08,26125.0
2020-06-16 15:00:00,223.08,223.39,221.95,223.38,41266.0,223.08,223.39,221.95,223.38,41266.0
2020-06-16 15:30:00,223.29,223.99,222.94,223.82,153094.0,223.29,223.99,222.94,223.82,153094.0
2020-06-17 09:30:00,226.19,229.14,224.06,228.98,111117.0,226.19,229.14,224.06,228.98,111117.0
2020-06-17 10:00:00,228.15,229.65,227.59,228.3,41074.0,228.15,229.65,227.59,228.3,41074.0
2020-06-17 10:30:00,227.87,228.62,227.24,227.48,44164.0,227.87,228.62,227.24,227.48,44164.0
2020-06-17 11:00:00,227.71,227.72,226.51,227.15,94189.0,227.71,227.72,226.51,227.15,94189.0
2020-06-17 11:30:00,227.35,228.28,227.27,228.13,52142.0,227.35,228.28,227.27,228.13,52142.0
2020-06-17 12:00:00,228.31,229.2,228.14,229.06,39180.0,228.31,229.2,228.14,229.06,39180.0
2020-06-17 12:30:00,229.03,230.54,229.03,229.8,74058.0,229.03,230.54,229.03,229.8,74058.0
2020-06-17 13:00:00,229.71,230.89,229.01,229.06,41880.0,229.71,230.89,229.01,229.06,41880.0
2020-06-17 13:30:00,229.02,229.3,228.34,229.3,32974.0,229.02,229.3,228.34,229.3,32974.0
2020-06-17 14:00:00,229.18,229.22,227.91,228.4,25403.0,229.18,229.22,227.91,228.4,25403.0
2020-06-17 14:30:00,228.35,228.88,228.02,228.06,26828.0,228.35,228.88,228.02,228.06,26828.0
2020-06-17 15:00:00,228.03,228.46,227.12,227.67,32057.0,228.03,228.46,227.12,227.67,32057.0
2020-06-17 15:30:00,227.61,229.49,227.3,228.99,172229.0,227.61,229.49,227.3,228.99,172229.0
2020-06-18 09:30:00,229.44,231.51,228.28,228.41,70415.0,229.44,231.51,228.28,228.41,70415.0
2020-06-18 10:00:00,228.4,228.66,226.6,227.37,47870.0,228.4,228.66,226.6,227.37,47870.0
2020-06-18 10:30:00,227.37,228.73,226.69,228.33,40247.0,227.37,228.73,226.69,228.33,40247.0
2020-06-18 11:00:00,228.4,229.14,227.77,227.8,38855.0,228.4,229.14,227.77,227.8,38855.0
2020-06-18 11:30:00,227.84,227.87,225.88,226.31,114730.0,227.84,227.87,225.88,226.31,114730.0
2020-06-18 12:00:00,226.31,228.4,225.85,228.02,93019.0,226.31,228.4,225.85,228.02,93019.0
2020-06-18 12:30:00,227.97,228.28,227.3,228.13,53043.0,227.97,228.28,227.3,228.13,53043.0
2020-06-18 13:00:00,228.04,228.1,226.07,226.31,36908.0,228.04,228.1,226.07,226.31,36908.0
2020-06-18 13:30:00,226.33,228.68,226.32,228.48,23881.0,226.33,228.68,226.32,228.48,23881.0
2020-06-18 14:00:00,228.62,228.62,227.26,227.72,27239.0,228.62,228.62,227.26,227.72,27239.0
2020-06-18 14:30:00,227.76,227.99,227.07,227.25,39522.0,227.76,227.99,227.07,227.25,39522.0
2020-06-18 15:00:00,227.32,228.49,227.24,227.32,47009.0,227.32,228.49,227.24,227.32,47009.0
2020-06-18 15:30:00,227.38,228.15,227.26,227.99,100387.0,227.38,228.15,227.26,227.99,100387.0
2020-06-19 09:30:00,231.37,231.68,229.09,231.12,75535.0,231.37,231.68,229.09,231.12,75535.0
2020-06-19 10:00:00,231.1,231.36,229.63,230.11,131100.0,231.1,231.36,229.63,230.11,131100.0
2020-06-19 10:30:00,230.13,231.95,230.0,231.61,96870.0,230.13,231.95,230.0,231.61,96870.0
2020-06-19 11:00:00,231.79,232.5,230.2,231.33,130492.0,231.79,232.5,230.2,231.33,130492.0
2020-06-19 11:30:00,231.32,231.35,229.41,229.64,86516.0,231.32,231.35,229.41,229.64,86516.0
2020-06-19 12:00:00,229.49,229.57,226.73,228.58,50181.0,229.49,229.57,226.73,228.58,50181.0
2020-06-19 12:30:00,228.93,229.14,227.32,228.98,39253.0,228.93,229.14,227.32,228.98,39253.0
2020-06-19 13:00:00,228.81,228.81,226.31,226.48,41120.0,228.81,228.81,226.31,226.48,41120.0
2020-06-19 13:30:00,226.48,228.94,226.28,226.75,54785.0,226.48,228.94,226.28,226.75,54785.0
2020-06-19 14:00:00,226.97,227.44,226.0,227.14,96409.0,226.97,227.44,226.0,227.14,96409.0
2020-06-19 14:30:00,227.12,228.5,226.78,228.09,48975.0,227.12,228.5,226.78,228.09,48975.0
2020-06-19 15:00:00,228.12,228.87,227.66,228.41,52586.0,228.12,228.87,227.66,228.41,52586.0
2020-06-19 15:30:00,228.47,229.81,227.44,228.17,189267.0,228.47,229.81,227.44,228.17,189267.0
2020-06-22 09:30:00,231.0,237.89,230.65,237.51,149478.0,231.0,237.89,230.65,237.51,149478.0
2020-06-22 10:00:00,237.88,238.68,235.61,237.47,85577.0,237.88,238.68,235.61,237.47,85577.0
2020-06-22 10:30:00,237.59,238.95,236.81,238.01,79065.0,237.59,238.95,236.81,238.01,79065.0
2020-06-22 11:00:00,238.01,239.97,237.59,239.75,99172.0,238.01,239.97,237.59,239.75,99172.0
2020-06-22 11:30:00,239.65,240.3,238.84,240.23,76672.0,239.65,240.3,238.84,240.23,76672.0
2020-06-22 12:00:00,240.13,241.57,239.74,241.49,89136.0,240.13,241.57,239.74,241.49,89136.0
2020-06-22 12:30:00,241.34,242.11,238.8,239.61,61937.0,241.34,242.11,238.8,239.61,61937.0
2020-06-22 13:00:00,239.6,239.73,237.59,238.15,32091.0,239.6,239.73,237.59,238.15,32091.0
2020-06-22 13:30:00,238.44,238.69,237.81,238.48,32561.0,238.44,238.69,237.81,238.48,32561.0
2020-06-22 14:00:00,238.41,239.34,237.65,239.19,64653.0,238.41,239.34,237.65,239.19,64653.0
2020-06-22 14:30:00,239.23,239.25,238.21,238.61,31952.0,239.23,239.25,238.21,238.61,31952.0
2020-06-22 15:00:00,238.69,238.72,236.02,236.48,69857.0,238.69,238.72,236.02,236.48,69857.0
2020-06-22 15:30:00,236.57,239.59,235.85,238.92,205305.0,236.57,239.59,235.85,238.92,205305.0
2020-06-23 09:30:00,239.45,242.2,238.42,238.47,185376.0,239.45,242.2,238.42,238.47,185376.0
2020-06-23 10:00:00,238.77,242.87,238.77,242.12,75855.0,238.77,242.87,238.77,242.12,75855.0
2020-06-23 10:30:00,242.2,243.26,240.77,241.41,44976.0,242.2,243.26,240.77,241.41,44976.0
2020-06-23 11:00:00,241.02,243.75,240.71,243.75,34617.0,241.02,243.75,240.71,243.75,34617.0
2020-06-23 11:30:00,243.75,244.0,242.79,244.0,41111.0,243.75,244.0,242.79,244.0,41111.0
2020-06-23 12:00:00,244.1,244.1,242.08,242.91,29779.0,244.1,244.1,242.08,242.91,29779.0
2020-06-23 12:30:00,243.03,243.16,242.0,242.08,17920.0,243.03,243.16,242.0,242.08,17920.0
2020-06-23 13:00:00,242.1,242.57,241.46,242.01,22783.0,242.1,242.57,241.46,242.01,22783.0
2020-06-23 13:30:00,241.99,242.06,240.0,241.16,51278.0,241.99,242.06,240.0,241.16,51278.0
2020-06-23 14:00:00,241.16,241.61,240.51,240.86,46577.0,241.16,241.61,240.51,240.86,46577.0
2020-06-23 14:30:00,240.75,240.97,239.63,239.73,55041.0,240.75,240.97,239.63,239.73,55041.0
2020-06-23 15:00:00,239.53,239.95,238.73,239.09,49128.0,239.53,239.95,238.73,239.09,49128.0
2020-06-23 15:30:00,239.05,240.09,237.93,239.23,163168.0,239.05,240.09,237.93,239.23,163168.0
2020-06-24 09:30:00,239.0,241.81,235.43,236.07,102336.0,239.0,241.81,235.43,236.07,102336.0
2020-06-24 10:00:00,236.07,238.95,235.9,238.95,70432.0,236.07,238.95,235.9,238.95,70432.0
2020-06-24 10:30:00,238.93,238.93,236.5,236.5,73209.0,238.93,238.93,236.5,236.5,73209.0
2020-06-24 11:00:00,236.54,237.25,233.88,235.83,110760.0,236.54,237.25,233.88,235.83,110760.0
2020-06-24 11:30:00,235.87,236.0,232.84,233.86,27724.0,235.87,236.0,232.84,233.86,27724.0
2020-06-24 12:00:00,233.81,235.22,233.49,235.03,21615.0,233.81,235.22,233.49,235.03,21615.0
2020-06-24 12:30:00,235.03,235.98,234.76,235.56,20218.0,235.03,235.98,234.76,235.56,20218.0
2020-06-24 13:00:00,235.65,235.97,234.7,234.85,21148.0,235.65,235.97,234.7,234.85,21148.0
2020-06-24 13:30:00,234.64,234.91,234.05,234.61,12166.0,234.64,234.91,234.05,234.61,12166.0
2020-06-24 14:00:00,234.49,234.76,233.51,234.72,20504.0,234.49,234.76,233.51,234.72,20504.0
2020-06-24 14:30:00,234.55,234.63,232.96,233.06,26642.0,234.55,234.63,232.96,233.06,26642.0
2020-06-24 15:00:00,232.96,235.01,232.56,234.79,31685.0,232.96,235.01,232.56,234.79,31685.0
2020-06-24 15:30:00,235.0,236.23,234.12,234.13,135381.0,235.0,236.23,234.12,234.13,135381.0
2020-06-25 09:30:00,234.5,236.96,231.27,233.28,149784.0,234.5,236.96,231.27,233.28,149784.0
2020-06-25 10:00:00,233.91,234.07,231.72,233.63,175371.0,233.91,234.07,231.72,233.63,175371.0
2020-06-25 10:30:00,233.76,234.94,233.36,234.68,43274.0,233.76,234.94,233.36,234.68,43274.0
2020-06-25 11:00:00,234.57,235.9,233.99,234.63,32056.0,234.57,235.9,233.99,234.63,32056.0
2020-06-25 11:30:00,234.93,235.63,234.29,235.63,18920.0,234.93,235.63,234.29,235.63,18920.0
2020-06-25 12:00:00,235.83,236.95,235.82,236.22,13908.0,235.83,236.95,235.82,236.22,13908.0
2020-06-25 12:30:00,236.27,236.7,235.95,236.16,18159.0,236.27,236.7,235.95,236.16,18159.0
2020-06-25 13:00:00,235.94,236.91,235.54,236.46,19317.0,235.94,236.91,235.54,236.46,19317.0
2020-06-25 13:30:00,236.55,237.21,236.33,236.69,33583.0,236.55,237.21,236.33,236.69,33583.0
2020-06-25 14:00:00,236.69,236.77,236.13,236.36,27231.0,236.69,236.77,236.13,236.36,27231.0
2020-06-25 14:30:00,236.36,236.83,235.87,236.83,18824.0,236.36,236.83,235.87,236.83,18824.0
2020-06-25 15:00:00,236.81,238.14,236.76,237.96,51273.0,236.81,238.14,236.76,237.96,51273.0
2020-06-25 15:30:00,237.76,237.96,236.71,236.83,262592.0,237.76,237.96,236.71,236.83,262592.0
2020-06-26 09:30:00,238.43,239.0,234.68,237.83,79709.0,238.43,239.0,234.68,237.83,79709.0
2020-06-26 10:00:00,237.67,237.99,233.55,234.98,145913.0,237.67,237.99,233.55,234.98,145913.0
2020-06-26 10:30:00,235.0,235.76,233.2,233.61,14901.0,235.0,235.76,233.2,233.61,14901.0
2020-06-26 11:00:00,234.12,236.4,234.06,236.0,25504.0,234.12,236.4,234.06,236.0,25504.0
2020-06-26 11:30:00,236.05,237.34,235.16,236.76,25665.0,236.05,237.34,235.16,236.76,25665.0
2020-06-26 12:00:00,236.69,236.71,235.4,236.17,18893.0,236.69,236.71,235.4,236.17,18893.0
2020-06-26 12:30:00,235.98,236.66,235.08,236.56,19979.0,235.98,236.66,235.08,236.56,19979.0
2020-06-26 13:00:00,236.67,237.1,236.11,236.58,53623.0,236.67,237.1,236.11,236.58,53623.0
2020-06-26 13:30:00,236.56,236.79,235.67,235.95,15466.0,236.56,236.79,235.67,235.95,15466.0
2020-06-26 14:00:00,235.93,236.3,235.36,235.47,18965.0,235.93,236.3,235.36,235.47,18965.0
2020-06-26 14:30:00,235.48,235.81,235.0,235.53,21617.0,235.48,235.81,235.0,235.53,21617.0
2020-06-26 15:00:00,235.54,236.07,234.79,235.35,34026.0,235.54,236.07,234.79,235.35,34026.0
2020-06-26 15:30:00,235.57,235.98,234.33,234.73,141825.0,235.57,235.98,234.33,234.73,141825.0
2020-06-29 09:30:00,234.46,235.97,229.37,233.25,114574.0,234.46,235.97,229.37,233.25,114574.0
2020-06-29 10:00:00,233.25,233.77,231.1,232.53,33973.0,233.25,233.77,231.1,232.53,33973.0
2020-06-29 10:30:00,232.69,233.01,230.54,231.17,37979.0,232.69,233.01,230.54,231.17,37979.0
2020-06-29 11:00:00,231.14,231.81,229.53,230.78,36252.0,231.14,231.81,229.53,230.78,36252.0
2020-06-29 11:30:00,230.94,231.65,230.16,231.65,28037.0,230.94,231.65,230.16,231.65,28037.0
2020-06-29 12:00:00,231.74,231.94,230.47,230.97,23882.0,231.74,231.94,230.47,230.97,23882.0
2020-06-29 12:30:00,230.91,231.11,230.0,230.34,25197.0,230.91,231.11,230.0,230.34,25197.0
2020-06-29 13:00:00,230.41,230.65,229.63,229.72,31909.0,230.41,230.65,229.63,229.72,31909.0
2020-06-29 13:30:00,229.81,230.6,229.6,230.32,33356.0,229.81,230.6,229.6,230.32,33356.0
2020-06-29 14:00:00,230.16,230.19,229.21,229.46,29942.0,230.16,230.19,229.21,229.46,29942.0
2020-06-29 14:30:00,229.51,230.16,229.36,229.75,28172.0,229.51,230.16,229.36,229.75,28172.0
2020-06-29 15:00:00,229.75,229.84,228.8,229.15,38976.0,229.75,229.84,228.8,229.15,38976.0
2020-06-29 15:30:00,229.29,230.56,229.28,230.25,117728.0,229.29,230.56,229.28,230.25,117728.0
2020-06-30 09:30:00,231.32,234.5,229.8,233.88,60343.0,231.32,234.5,229.8,233.88,60343.0
2020-06-30 10:00:00,233.89,234.38,232.73,232.85,40488.0,233.89,234.38,232.73,232.85,40488.0
2020-06-30 10:30:00,232.98,234.32,232.74,233.73,72162.0,232.98,234.32,232.74,233.73,72162.0
2020-06-30 11:00:00,233.58,234.53,233.04,234.16,47218.0,233.58,234.53,233.04,234.16,47218.0
2020-06-30 11:30:00,234.15,234.86,233.74,234.18,31869.0,234.15,234.86,233.74,234.18,31869.0
2020-06-30 12:00:00,234.23,235.86,234.23,235.3,33600.0,234.23,235.86,234.23,235.3,33600.0
2020-06-30 12:30:00,235.37,235.47,234.58,235.2,31443.0,235.37,235.47,234.58,235.2,31443.0
2020-06-30 13:00:00,235.2,235.56,234.86,235.34,12702.0,235.2,235.56,234.86,235.34,12702.0
2020-06-30 13:30:00,235.52,235.64,235.02,235.42,27397.0,235.52,235.64,235.02,235.42,27397.0
2020-06-30 14:00:00,235.34,235.4,234.54,234.93,30587.0,235.34,235.4,234.54,234.93,30587.0
2020-06-30 14:30:00,234.81,235.47,234.69,235.09,58571.0,234.81,235.47,234.69,235.09,58571.0
2020-06-30 15:00:00,235.14,235.14,233.83,234.61,25932.0,235.14,235.14,233.83,234.61,25932.0
2020-06-30 15:30:00,234.59,235.69,234.35,234.42,178874.0,234.59,235.69,234.35,234.42,178874.0
2020-07-01 09:30:00,235.0,236.16,232.44,235.81,55041.0,235.0,236.16,232.44,235.81,55041.0
2020-07-01 10:00:00,235.22,237.98,234.67,237.46,67865.0,235.22,237.98,234.67,237.46,67865.0
2020-07-01 10:30:00,237.45,238.82,237.2,237.82,21810.0,237.45,238.82,237.2,237.82,21810.0
2020-07-01 11:00:00,238.11,239.18,237.65,237.89,23442.0,238.11,239.18,237.65,237.89,23442.0
2020-07-01 11:30:00,237.41,238.98,237.4,238.38,21023.0,237.41,238.98,237.4,238.38,21023.0
2020-07-01 12:00:00,238.39,239.61,238.18,239.49,31358.0,238.39,239.61,238.18,239.49,31358.0
2020-07-01 12:30:00,239.58,240.44,238.87,239.84,28820.0,239.58,240.44,238.87,239.84,28820.0
2020-07-01 13:00:00,239.75,240.58,238.88,239.72,26849.0,239.75,240.58,238.88,239.72,26849.0
2020-07-01 13:30:00,239.77,241.19,239.75,241.18,27780.0,239.77,241.19,239.75,241.18,27780.0
2020-07-01 14:00:00,241.07,241.14,239.82,240.34,29396.0,241.07,241.14,239.82,240.34,29396.0
2020-07-01 14:30:00,240.34,240.97,239.53,240.65,48456.0,240.34,240.97,239.53,240.65,48456.0
2020-07-01 15:00:00,240.64,241.31,240.37,240.37,43627.0,240.64,241.31,240.37,240.37,43627.0
2020-07-01 15:30:00,240.6,242.43,240.59,242.22,157581.0,240.6,242.43,240.59,242.22,157581.0
2020-07-02 09:30:00,241.57,243.52,240.01,242.55,123711.0,241.57,243.52,240.01,242.55,123711.0
2020-07-02 10:00:00,242.65,243.97,242.33,242.38,65368.0,242.65,243.97,242.33,242.38,65368.0
2020-07-02 10:30:00,242.53,244.35,242.26,243.09,53929.0,242.53,244.35,242.26,243.09,53929.0
2020-07-02 11:00:00,243.18,243.42,241.78,242.01,124604.0,243.18,243.42,241.78,242.01,124604.0
2020-07-02 11:30:00,242.14,243.89,242.14,243.52,15019.0,242.14,243.89,242.14,243.52,15019.0
2020-07-02 12:00:00,243.51,243.72,242.81,243.32,23950.0,243.51,243.72,242.81,243.32,23950.0
2020-07-02 12:30:00,243.43,244.08,242.87,243.77,21237.0,243.43,244.08,242.87,243.77,21237.0
2020-07-02 13:00:00,243.61,243.94,243.41,243.73,22840.0,243.61,243.94,243.41,243.73,22840.0
2020-07-02 13:30:00,243.71,245.22,243.55,244.17,55484.0,243.71,245.22,243.55,244.17,55484.0
2020-07-02 14:00:00,243.91,243.91,242.55,242.9,15950.0,243.91,243.91,242.55,242.9,15950.0
2020-07-02 14:30:00,242.82,242.86,242.06,242.39,23325.0,242.82,242.86,242.06,242.39,23325.0
2020-07-02 15:00:00,242.23,242.74,241.96,242.32,27988.0,242.23,242.74,241.96,242.32,27988.0
2020-07-02 15:30:00,242.3,242.55,241.33,242.03,93976.0,242.3,242.55,241.33,242.03,93976.0
2020-07-06 09:30:00,244.2,246.77,243.05,245.92,95690.0,244.2,246.77,243.05,245.92,95690.0
2020-07-06 10:00:00,245.83,247.9,245.01,245.95,115369.0,245.83,247.9,245.01,245.95,115369.0
2020-07-06 10:30:00,246.08,246.68,244.97,246.42,40620.0,246.08,246.68,244.97,246.42,40620.0
2020-07-06 11:00:00,246.42,249.51,246.42,248.28,54909.0,246.42,249.51,246.42,248.28,54909.0
2020-07-06 11:30:00,248.39,249.23,247.47,247.55,27965.0,248.39,249.23,247.47,247.55,27965.0
2020-07-06 12:00:00,247.84,248.4,247.01,247.58,24528.0,247.84,248.4,247.01,247.58,24528.0
2020-07-06 12:30:00,247.69,248.21,247.45,247.5,20693.0,247.69,248.21,247.45,247.5,20693.0
2020-07-06 13:00:00,247.5,247.59,245.46,246.68,52710.0,247.5,247.59,245.46,246.68,52710.0
2020-07-06 13:30:00,246.67,246.81,244.61,245.13,58100.0,246.67,246.81,244.61,245.13,58100.0
2020-07-06 14:00:00,245.03,245.2,243.58,244.93,35259.0,245.03,245.2,243.58,244.93,35259.0
2020-07-06 14:30:00,244.65,245.19,244.54,244.67,16846.0,244.65,245.19,244.54,244.67,16846.0
2020-07-06 15:00:00,244.67,245.5,244.06,245.3,27836.0,244.67,245.5,244.06,245.3,27836.0
2020-07-06 15:30:00,245.3,246.43,245.21,245.54,105630.0,245.3,246.43,245.21,245.54,105630.0
2020-07-07 09:30:00,248.55,249.83,245.06,245.76,59457.0,248.55,249.83,245.06,245.76,59457.0
2020-07-07 10:00:00,245.77,248.37,245.39,248.15,41754.0,245.77,248.37,245.39,248.15,41754.0
2020-07-07 10:30:00,248.04,249.6,247.94,249.18,26407.0,248.04,249.6,247.94,249.18,26407.0
2020-07-07 11:00:00,249.44,250.04,249.14,249.59,30250.0,249.44,250.04,249.14,249.59,30250.0
2020-07-07 11:30:00,249.47,249.74,248.75,249.19,25573.0,249.47,249.74,248.75,249.19,25573.0
2020-07-07 12:00:00,249.29,249.52,247.48,247.48,23315.0,249.29,249.52,247.48,247.48,23315.0
2020-07-07 12:30:00,247.5,247.96,246.7,247.35,19490.0,247.5,247.96,246.7,247.35,19490.0
2020-07-07 13:00:00,247.21,247.37,246.13,246.69,14642.0,247.21,247.37,246.13,246.69,14642.0
2020-07-07 13:30:00,246.8,247.32,246.18,246.39,14560.0,246.8,247.32,246.18,246.39,14560.0
2020-07-07 14:00:00,246.31,246.61,245.35,245.42,21708.0,246.31,246.61,245.35,245.42,21708.0
2020-07-07 14:30:00,245.34,246.08,245.04,246.05,22031.0,245.34,246.08,245.04,246.05,22031.0
2020-07-07 15:00:00,245.97,245.99,244.71,245.72,61091.0,245.97,245.99,244.71,245.72,61091.0
2020-07-07 15:30:00,245.69,246.33,244.74,244.89,69881.0,245.69,246.33,244.74,244.89,69881.0
2020-07-08 09:30:00,247.51,253.17,247.05,251.23,81060.0,247.51,253.17,247.05,251.23,81060.0
2020-07-08 10:00:00,251.36,251.58,250.02,250.71,28961.0,251.36,251.58,250.02,250.71,28961.0
2020-07-08 10:30:00,250.68,252.34,250.47,251.67,30016.0,250.68,252.34,250.47,251.67,30016.0
2020-07-08 11:00:00,251.63,251.63,248.25,248.61,27416.0,251.63,251.63,248.25,248.61,27416.0
2020-07-08 11:30:00,248.63,250.51,248.43,250.18,27230.0,248.63,250.51,248.43,250.18,27230.0
2020-07-08 12:00:00,250.18,250.3,248.76,249.8,14285.0,250.18,250.3,248.76,249.8,14285.0
2020-07-08 12:30:00,249.64,250.48,249.26,250.45,10755.0,249.64,250.48,249.26,250.45,10755.0
2020-07-08 13:00:00,250.31,250.91,249.71,250.17,17580.0,250.31,250.91,249.71,250.17,17580.0
2020-07-08 13:30:00,250.33,250.91,249.45,249.76,17618.0,250.33,250.91,249.45,249.76,17618.0
2020-07-08 14:00:00,249.65,250.88,249.13,250.8,19466.0,249.65,250.88,249.13,250.8,19466.0
2020-07-08 14:30:00,250.89,250.9,249.69,250.48,18390.0,250.89,250.9,249.69,250.48,18390.0
2020-07-08 15:00:00,250.36,251.23,250.35,250.86,33922.0,250.36,251.23,250.35,250.86,33922.0
2020-07-08 15:30:00,251.17,252.44,251.01,252.4,88572.0,251.17,252.44,251.01,252.4,88572.0
2020-07-09 09:30:00,254.08,257.8,254.0,256.98,109743.0,254.08,257.8,254.0,256.98,109743.0
2020-07-09 10:00:00,257.12,258.8,256.45,256.86,100135.0,257.12,258.8,256.45,256.86,100135.0
2020-07-09 10:30:00,256.73,257.89,254.66,254.81,116111.0,256.73,257.89,254.66,254.81,116111.0
2020-07-09 11:00:00,254.81,256.4,253.62,254.76,85239.0,254.81,256.4,253.62,254.76,85239.0
2020-07-09 11:30:00,254.53,256.52,254.53,256.52,27608.0,254.53,256.52,254.53,256.52,27608.0
2020-07-09 12:00:00,256.19,257.5,255.8,256.78,30099.0,256.19,257.5,255.8,256.78,30099.0
2020-07-09 12:30:00,256.73,258.25,256.73,258.2,19317.0,256.73,258.25,256.73,258.2,19317.0
2020-07-09 13:00:00,257.97,258.78,257.87,258.65,26777.0,257.97,258.78,257.87,258.65,26777.0
2020-07-09 13:30:00,258.69,258.9,258.08,258.62,30538.0,258.69,258.9,258.08,258.62,30538.0
2020-07-09 14:00:00,258.62,259.73,258.5,259.12,72389.0,258.62,259.73,258.5,259.12,72389.0
2020-07-09 14:30:00,259.13,259.78,258.78,259.65,44674.0,259.13,259.78,258.78,259.65,44674.0
2020-07-09 15:00:00,259.62,260.61,259.02,259.02,70748.0,259.62,260.61,259.02,259.02,70748.0
2020-07-09 15:30:00,258.99,259.07,256.67,256.7,241461.0,258.99,259.07,256.67,256.7,241461.0
2020-07-10 09:30:00,256.19,258.23,252.37,253.83,80465.0,256.19,258.23,252.37,253.83,80465.0
2020-07-10 10:00:00,253.83,254.85,252.47,254.17,20589.0,253.83,254.85,252.47,254.17,20589.0
2020-07-10 10:30:00,254.51,254.71,252.91,254.01,17997.0,254.51,254.71,252.91,254.01,17997.0
2020-07-10 11:00:00,253.75,254.23,252.87,253.15,21396.0,253.75,254.23,252.87,253.15,21396.0
2020-07-10 11:30:00,253.0,254.18,252.9,253.64,9765.0,253.0,254.18,252.9,253.64,9765.0
2020-07-10 12:00:00,253.7,253.85,252.44,253.13,18032.0,253.7,253.85,252.44,253.13,18032.0
2020-07-10 12:30:00,253.2,253.35,252.7,252.85,14421.0,253.2,253.35,252.7,252.85,14421.0
2020-07-10 13:00:00,252.9,253.65,252.67,253.33,14779.0,252.9,253.65,252.67,253.33,14779.0
2020-07-10 13:30:00,253.32,253.44,252.25,252.33,12205.0,253.32,253.44,252.25,252.33,12205.0
2020-07-10 14:00:00,252.4,252.71,251.37,251.67,21570.0,252.4,252.71,251.37,251.67,21570.0
2020-07-10 14:30:00,251.74,252.3,251.31,252.3,16238.0,251.74,252.3,251.31,252.3,16238.0
2020-07-10 15:00:00,252.27,252.8,251.87,252.1,23873.0,252.27,252.8,251.87,252.1,23873.0
2020-07-10 15:30:00,252.17,254.56,252.01,254.17,114618.0,252.17,254.56,252.01,254.17,114618.0
2020-07-13 09:30:00,255.0,258.83,255.0,256.54,91449.0,255.0,258.83,255.0,256.54,91449.0
2020-07-13 10:00:00,256.51,256.53,254.5,255.37,37328.0,256.51,256.53,254.5,255.37,37328.0
2020-07-13 10:30:00,255.01,255.98,253.97,255.98,26135.0,255.01,255.98,253.97,255.98,26135.0
2020-07-13 11:00:00,255.84,257.0,255.35,256.42,18733.0,255.84,257.0,255.35,256.42,18733.0
2020-07-13 11:30:00,256.39,256.54,254.82,255.34,14704.0,256.39,256.54,254.82,255.34,14704.0
2020-07-13 12:00:00,255.51,255.8,254.75,255.5,25896.0,255.51,255.8,254.75,255.5,25896.0
2020-07-13 12:30:00,255.58,255.58,253.07,253.17,25959.0,255.58,255.58,253.07,253.17,25959.0
2020-07-13 13:00:00,253.16,253.89,252.44,253.7,24585.0,253.16,253.89,252.44,253.7,24585.0
2020-07-13 13:30:00,253.94,253.99,252.27,252.27,13276.0,253.94,253.99,252.27,252.27,13276.0
2020-07-13 14:00:00,252.35,252.52,246.35,246.73,83051.0,252.35,252.52,246.35,246.73,83051.0
2020-07-13 14:30:00,246.75,248.07,245.01,247.52,61218.0,246.75,248.07,245.01,247.52,61218.0
2020-07-13 15:00:00,247.4,247.51,242.32,243.18,78703.0,247.4,247.51,242.32,243.18,78703.0
2020-07-13 15:30:00,243.06,243.71,240.29,240.62,190285.0,243.06,243.71,240.29,240.62,190285.0
2020-07-14 09:30:00,239.79,245.86,235.37,237.68,110015.0,239.79,245.86,235.37,237.68,110015.0
2020-07-14 10:00:00,237.94,238.53,232.53,236.12,139225.0,237.94,238.53,232.53,236.12,139225.0
2020-07-14 10:30:00,236.13,240.37,235.89,239.42,59930.0,236.13,240.37,235.89,239.42,59930.0
2020-07-14 11:00:00,239.25,239.56,237.36,238.96,25841.0,239.25,239.56,237.36,238.96,25841.0
2020-07-14 11:30:00,239.07,239.97,237.76,239.47,27498.0,239.07,239.97,237.76,239.47,27498.0
2020-07-14 12:00:00,239.24,240.8,238.38,240.02,40882.0,239.24,240.8,238.38,240.02,40882.0
2020-07-14 12:30:00,240.0,240.48,239.06,239.24,14397.0,240.0,240.48,239.06,239.24,14397.0
2020-07-14 13:00:00,239.33,241.0,238.95,240.57,55663.0,239.33,241.0,238.95,240.57,55663.0
2020-07-14 13:30:00,240.67,243.15,240.48,242.42,19517.0,240.67,243.15,240.48,242.42,19517.0
2020-07-14 14:00:00,241.91,243.15,241.76,242.99,28875.0,241.91,243.15,241.76,242.99,28875.0
2020-07-14 14:30:00,243.07,243.07,240.6,241.04,38844.0,243.07,243.07,240.6,241.04,38844.0
2020-07-14 15:00:00,241.24,242.08,239.83,241.63,20805.0,241.24,242.08,239.83,241.63,20805.0
2020-07-14 15:30:00,241.35,244.8,241.31,244.47,89315.0,241.35,244.8,241.31,244.47,89315.0
2020-07-15 09:30:00,246.35,247.95,244.39,245.82,51759.0,246.35,247.95,244.39,245.82,51759.0
2020-07-15 10:00:00,246.62,248.67,246.1,248.14,46421.0,246.62,248.67,246.1,248.14,46421.0
2020-07-15 10:30:00,248.32,249.84,247.81,248.18,59761.0,248.32,249.84,247.81,248.18,59761.0
2020-07-15 11:00:00,248.19,248.36,247.26,248.15,37955.0,248.19,248.36,247.26,248.15,37955.0
2020-07-15 11:30:00,248.02,248.05,246.46,246.76,17618.0,248.02,248.05,246.46,246.76,17618.0
2020-07-15 12:00:00,246.48,247.02,245.63,246.0,31745.0,246.48,247.02,245.63,246.0,31745.0
2020-07-15 12:30:00,246.05,247.86,245.25,247.76,22236.0,246.05,247.86,245.25,247.76,22236.0
2020-07-15 13:00:00,247.9,248.31,246.62,246.73,14392.0,247.9,248.31,246.62,246.73,14392.0
2020-07-15 13:30:00,246.63,247.62,246.63,246.99,11218.0,246.63,247.62,246.63,246.99,11218.0
2020-07-15 14:00:00,246.55,247.89,246.55,247.7,22613.0,246.55,247.89,246.55,247.7,22613.0
2020-07-15 14:30:00,247.74,248.14,246.46,246.89,11770.0,247.74,248.14,246.46,246.89,11770.0
2020-07-15 15:00:00,246.79,247.29,246.22,247.18,15031.0,246.79,247.29,246.22,247.18,15031.0
2020-07-15 15:30:00,247.29,247.89,246.85,247.57,50016.0,247.29,247.89,246.85,247.57,50016.0
2020-07-16 09:30:00,246.19,246.95,244.03,244.73,34155.0,246.19,246.95,244.03,244.73,34155.0
2020-07-16 10:00:00,244.04,244.04,242.15,243.16,23191.0,244.04,244.04,242.15,243.16,23191.0
2020-07-16 10:30:00,243.31,243.85,240.23,241.03,14871.0,243.31,243.85,240.23,241.03,14871.0
2020-07-16 11:00:00,241.09,241.66,239.65,241.12,28417.0,241.09,241.66,239.65,241.12,28417.0
2020-07-16 11:30:00,241.16,242.49,241.1,242.38,24777.0,241.16,242.49,241.1,242.38,24777.0
2020-07-16 12:00:00,242.34,242.78,241.66,241.69,35546.0,242.34,242.78,241.66,241.69,35546.0
2020-07-16 12:30:00,241.73,244.19,241.72,243.84,28387.0,241.73,244.19,241.72,243.84,28387.0
2020-07-16 13:00:00,243.82,244.93,243.66,244.65,40730.0,243.82,244.93,243.66,244.65,40730.0
2020-07-16 13:30:00,244.72,245.57,244.31,245.05,12941.0,244.72,245.57,244.31,245.05,12941.0
2020-07-16 14:00:00,244.88,246.1,244.82,245.86,24142.0,244.88,246.1,244.82,245.86,24142.0
2020-07-16 14:30:00,245.98,246.44,244.97,244.98,43221.0,245.98,246.44,244.97,244.98,43221.0
2020-07-16 15:00:00,244.71,245.59,244.63,245.51,22876.0,244.71,245.59,244.63,245.51,22876.0
2020-07-16 15:30:00,245.51,246.32,245.41,246.25,56212.0,245.51,246.32,245.41,246.25,56212.0
2020-07-17 09:30:00,248.0,248.5,246.28,247.72,71793.0,248.0,248.5,246.28,247.72,71793.0
2020-07-17 10:00:00,247.29,248.45,246.71,247.25,32203.0,247.29,248.45,246.71,247.25,32203.0
2020-07-17 10:30:00,247.5,248.56,246.92,248.43,20583.0,247.5,248.56,246.92,248.43,20583.0
2020-07-17 11:00:00,248.36,249.99,248.24,249.83,19815.0,248.36,249.99,248.24,249.83,19815.0
2020-07-17 11:30:00,249.83,251.4,249.36,251.14,25460.0,249.83,251.4,249.36,251.14,25460.0
2020-07-17 12:00:00,251.04,251.96,250.63,251.84,26745.0,251.04,251.96,250.63,251.84,26745.0
2020-07-17 12:30:00,251.78,251.97,250.9,251.07,13604.0,251.78,251.97,250.9,251.07,13604.0
2020-07-17 13:00:00,250.81,251.66,250.27,250.75,16651.0,250.81,251.66,250.27,250.75,16651.0
2020-07-17 13:30:00,250.82,250.82,249.98,250.45,13631.0,250.82,250.82,249.98,250.45,13631.0
2020-07-17 14:00:00,250.94,252.27,250.65,251.92,14413.0,250.94,252.27,250.65,251.92,14413.0
2020-07-17 14:30:00,251.87,252.32,251.29,251.74,10843.0,251.87,252.32,251.29,251.74,10843.0
2020-07-17 15:00:00,251.71,251.85,251.01,251.12,39465.0,251.71,251.85,251.01,251.12,39465.0
2020-07-17 15:30:00,251.16,251.83,250.11,250.47,106469.0,251.16,251.83,250.11,250.47,106469.0
2020-07-20 09:30:00,252.0,255.82,252.0,254.75,66181.0,252.0,255.82,252.0,254.75,66181.0
2020-07-20 10:00:00,254.92,257.75,254.32,257.5,49975.0,254.92,257.75,254.32,257.5,49975.0
2020-07-20 10:30:00,257.52,258.66,256.84,258.1,44147.0,257.52,258.66,256.84,258.1,44147.0
2020-07-20 11:00:00,258.13,259.01,257.27,258.82,41967.0,258.13,259.01,257.27,258.82,41967.0
2020-07-20 11:30:00,258.77,259.3,258.37,259.06,24008.0,258.77,259.3,258.37,259.06,24008.0
2020-07-20 12:00:00,258.99,260.05,258.4,259.34,32938.0,258.99,260.05,258.4,259.34,32938.0
2020-07-20 12:30:00,259.49,260.5,259.04,260.06,39553.0,259.49,260.5,259.04,260.06,39553.0
2020-07-20 13:00:00,260.03,260.85,259.45,259.45,36443.0,260.03,260.85,259.45,259.45,36443.0
2020-07-20 13:30:00,259.65,260.11,258.91,259.12,23881.0,259.65,260.11,258.91,259.12,23881.0
2020-07-20 14:00:00,259.14,260.48,259.13,260.12,15714.0,259.14,260.48,259.13,260.12,15714.0
2020-07-20 14:30:00,260.09,260.74,259.89,260.59,23999.0,260.09,260.74,259.89,260.59,23999.0
2020-07-20 15:00:00,260.64,260.96,260.27,260.71,19011.0,260.64,260.96,260.27,260.71,19011.0
2020-07-20 15:30:00,260.8,261.97,260.34,261.61,124612.0,260.8,261.97,260.34,261.61,124612.0
2020-07-21 09:30:00,263.52,263.64,256.18,257.5,106006.0,263.52,263.64,256.18,257.5,106006.0
2020-07-21 10:00:00,257.76,260.7,256.51,258.57,41603.0,257.76,260.7,256.51,258.57,41603.0
2020-07-21 10:30:00,258.4,260.01,257.51,258.05,40068.0,258.4,260.01,257.51,258.05,40068.0
2020-07-21 11:00:00,258.1,259.16,257.68,258.48,38662.0,258.1,259.16,257.68,258.48,38662.0
2020-07-21 11:30:00,258.53,258.8,254.74,255.76,33538.0,258.53,258.8,254.74,255.76,33538.0
2020-07-21 12:00:00,255.96,256.91,254.86,256.1,24722.0,255.96,256.91,254.86,256.1,24722.0
2020-07-21 12:30:00,256.37,257.32,255.65,257.31,13821.0,256.37,257.32,255.65,257.31,13821.0
2020-07-21 13:00:00,257.55,258.33,257.03,258.28,14792.0,257.55,258.33,257.03,258.28,14792.0
2020-07-21 13:30:00,258.33,259.97,258.25,258.97,22486.0,258.33,259.97,258.25,258.97,22486.0
2020-07-21 14:00:00,259.01,259.97,258.68,259.28,16630.0,259.01,259.97,258.68,259.28,16630.0
2020-07-21 14:30:00,259.2,259.2,257.84,258.07,11723.0,259.2,259.2,257.84,258.07,11723.0
2020-07-21 15:00:00,258.16,258.28,256.82,257.31,19405.0,258.16,258.28,256.82,257.31,19405.0
2020-07-21 15:30:00,257.61,257.93,256.56,257.0,53019.0,257.61,257.93,256.56,257.0,53019.0
2020-07-22 09:30:00,260.0,262.24,258.12,261.53,47833.0,260.0,262.24,258.12,261.53,47833.0
2020-07-22 10:00:00,262.33,262.87,260.56,261.0,53025.0,262.33,262.87,260.56,261.0,53025.0
2020-07-22 10:30:00,260.51,260.93,255.81,257.51,102523.0,260.51,260.93,255.81,257.51,102523.0
2020-07-22 11:00:00,257.53,259.49,256.28,259.49,24687.0,257.53,259.49,256.28,259.49,24687.0
2020-07-22 11:30:00,259.37,259.92,258.51,259.04,14617.0,259.37,259.92,258.51,259.04,14617.0
2020-07-22 12:00:00,258.87,259.7,258.24,258.35,21551.0,258.87,259.7,258.24,258.35,21551.0
2020-07-22 12:30:00,258.19,258.74,257.45,258.0,15199.0,258.19,258.74,257.45,258.0,15199.0
2020-07-22 13:00:00,257.83,259.45,257.66,258.99,9901.0,257.83,259.45,257.66,258.99,9901.0
2020-07-22 13:30:00,258.88,259.03,256.58,256.63,12188.0,258.88,259.03,256.58,256.63,12188.0
2020-07-22 14:00:00,256.77,257.75,256.71,257.32,15022.0,256.77,257.75,256.71,257.32,15022.0
2020-07-22 14:30:00,257.43,257.54,256.14,256.15,23088.0,257.43,257.54,256.14,256.15,23088.0
2020-07-22 15:00:00,256.28,258.01,255.96,257.12,18402.0,256.28,258.01,255.96,257.12,18402.0
2020-07-22 15:30:00,257.03,259.18,256.91,258.65,45748.0,257.03,259.18,256.91,258.65,45748.0
2020-07-23 09:30:00,259.95,263.25,259.15,261.88,35737.0,259.95,263.25,259.15,261.88,35737.0
2020-07-23 10:00:00,261.96,262.11,260.0,261.33,39267.0,261.96,262.11,260.0,261.33,39267.0
2020-07-23 10:30:00,261.11,263.26,261.11,261.63,24918.0,261.11,263.26,261.11,261.63,24918.0
2020-07-23 11:00:00,261.64,263.24,260.04,261.69,38554.0,261.64,263.24,260.04,261.69,38554.0
2020-07-23 11:30:00,261.91,262.59,260.37,260.55,20234.0,261.91,262.59,260.37,260.55,20234.0
2020-07-23 12:00:00,260.25,260.95,258.01,258.41,27600.0,260.25,260.95,258.01,258.41,27600.0
2020-07-23 12:30:00,258.36,258.51,255.34,256.47,28710.0,258.36,258.51,255.34,256.47,28710.0
2020-07-23 13:00:00,256.78,257.98,255.18,255.75,39419.0,256.78,257.98,255.18,255.75,39419.0
2020-07-23 13:30:00,255.5,255.64,253.31,253.98,27726.0,255.5,255.64,253.31,253.98,27726.0
2020-07-23 14:00:00,254.22,254.27,251.72,253.96,41365.0,254.22,254.27,251.72,253.96,41365.0
2020-07-23 14:30:00,253.95,255.41,253.44,254.56,12340.0,253.95,255.41,253.44,254.56,12340.0
2020-07-23 15:00:00,254.85,254.95,253.5,254.34,16565.0,254.85,254.95,253.5,254.34,16565.0
2020-07-23 15:30:00,254.14,255.07,252.86,254.04,46970.0,254.14,255.07,252.86,254.04,46970.0
2020-07-24 09:30:00,250.0,250.25,245.17,250.0,73864.0,250.0,250.25,245.17,250.0,73864.0
2020-07-24 10:00:00,249.71,253.14,249.37,250.9,24822.0,249.71,253.14,249.37,250.9,24822.0
2020-07-24 10:30:00,251.13,253.99,248.16,253.4,40551.0,251.13,253.99,248.16,253.4,40551.0
2020-07-24 11:00:00,253.99,254.74,252.12,254.68,28172.0,253.99,254.74,252.12,254.68,28172.0
2020-07-24 11:30:00,254.5,255.16,253.3,254.05,23441.0,254.5,255.16,253.3,254.05,23441.0
2020-07-24 12:00:00,253.84,253.84,250.83,252.09,16757.0,253.84,253.84,250.83,252.09,16757.0
2020-07-24 12:30:00,252.44,252.7,250.6,250.99,16141.0,252.44,252.7,250.6,250.99,16141.0
2020-07-24 13:00:00,250.97,251.27,249.03,251.12,15398.0,250.97,251.27,249.03,251.12,15398.0
2020-07-24 13:30:00,250.67,253.04,250.62,252.21,17463.0,250.67,253.04,250.62,252.21,17463.0
2020-07-24 14:00:00,252.31,253.61,252.0,253.61,21547.0,252.31,253.61,252.0,253.61,21547.0
2020-07-24 14:30:00,253.61,253.61,252.03,252.36,8950.0,253.61,253.61,252.03,252.36,8950.0
2020-07-24 15:00:00,252.15,253.17,252.15,252.32,23816.0,252.15,253.17,252.15,252.32,23816.0
2020-07-24 15:30:00,252.52,252.73,251.57,251.81,67091.0,252.52,252.73,251.57,251.81,67091.0
2020-07-27 09:30:00,255.12,257.5,250.31,255.55,97349.0,255.12,257.5,250.31,255.55,97349.0
2020-07-27 10:00:00,254.49,255.74,252.54,252.54,40752.0,254.49,255.74,252.54,252.54,40752.0
2020-07-27 10:30:00,253.35,255.0,251.76,253.66,25839.0,253.35,255.0,251.76,253.66,25839.0
2020-07-27 11:00:00,253.92,254.31,249.63,250.0,77156.0,253.92,254.31,249.63,250.0,77156.0
2020-07-27 11:30:00,249.66,252.23,249.66,251.33,29220.0,249.66,252.23,249.66,251.33,29220.0
2020-07-27 12:00:00,251.16,252.18,250.53,252.17,10447.0,251.16,252.18,250.53,252.17,10447.0
2020-07-27 12:30:00,251.97,253.72,251.97,253.64,16992.0,251.97,253.72,251.97,253.64,16992.0
2020-07-27 13:00:00,253.77,254.2,253.11,253.52,15412.0,253.77,254.2,253.11,253.52,15412.0
2020-07-27 13:30:00,253.64,253.81,253.39,253.53,9731.0,253.64,253.81,253.39,253.53,9731.0
2020-07-27 14:00:00,253.67,254.66,253.56,254.14,24976.0,253.67,254.66,253.56,254.14,24976.0
2020-07-27 14:30:00,254.26,254.43,253.59,253.79,14407.0,254.26,254.43,253.59,253.79,14407.0
2020-07-27 15:00:00,253.7,254.7,253.7,254.47,13077.0,253.7,254.7,253.7,254.47,13077.0
2020-07-27 15:30:00,254.4,254.65,253.38,253.5,82097.0,254.4,254.65,253.38,253.5,82097.0
2020-07-28 09:30:00,255.39,256.03,251.55,251.86,84989.0,255.39,256.03,251.55,251.86,84989.0
2020-07-28 10:00:00,252.04,253.1,250.44,252.91,35505.0,252.04,253.1,250.44,252.91,35505.0
2020-07-28 10:30:00,252.94,255.04,252.47,254.41,14476.0,252.94,255.04,252.47,254.41,14476.0
2020-07-28 11:00:00,253.94,253.94,251.78,252.95,14441.0,253.94,253.94,251.78,252.95,14441.0
2020-07-28 11:30:00,253.05,254.01,252.97,253.22,7163.0,253.05,254.01,252.97,253.22,7163.0
2020-07-28 12:00:00,253.29,253.93,252.46,253.93,7513.0,253.29,253.93,252.46,253.93,7513.0
2020-07-28 12:30:00,253.51,254.51,253.18,254.4,17997.0,253.51,254.51,253.18,254.4,17997.0
2020-07-28 13:00:00,254.2,254.6,253.81,254.22,15473.0,254.2,254.6,253.81,254.22,15473.0
2020-07-28 13:30:00,254.27,254.83,254.13,254.21,6851.0,254.27,254.83,254.13,254.21,6851.0
2020-07-28 14:00:00,254.28,254.29,253.17,253.34,6951.0,254.28,254.29,253.17,253.34,6951.0
2020-07-28 14:30:00,253.38,253.39,252.25,252.34,13207.0,253.38,253.39,252.25,252.34,13207.0
2020-07-28 15:00:00,252.24,252.25,251.39,251.99,11460.0,252.24,252.25,251.39,251.99,11460.0
2020-07-28 15:30:00,252.2,252.59,250.86,250.99,44285.0,252.2,252.59,250.86,250.99,44285.0
2020-07-29 09:30:00,253.56,255.9,253.03,255.18,44789.0,253.56,255.9,253.03,255.18,44789.0
2020-07-29 10:00:00,255.22,256.41,254.92,256.24,37653.0,255.22,256.41,254.92,256.24,37653.0
2020-07-29 10:30:00,256.54,259.11,256.4,258.74,44409.0,256.54,259.11,256.4,258.74,44409.0
2020-07-29 11:00:00,258.75,259.65,257.63,259.48,43612.0,258.75,259.65,257.63,259.48,43612.0
2020-07-29 11:30:00,259.67,260.63,259.11,260.27,17936.0,259.67,260.63,259.11,260.27,17936.0
2020-07-29 12:00:00,260.08,260.08,258.33,259.06,19339.0,260.08,260.08,258.33,259.06,19339.0
2020-07-29 12:30:00,259.15,260.49,259.15,259.44,13606.0,259.15,260.49,259.15,259.44,13606.0
2020-07-29 13:00:00,259.51,260.19,258.93,259.56,18370.0,259.51,260.19,258.93,259.56,18370.0
2020-07-29 13:30:00,259.62,260.19,259.22,259.63,12456.0,259.62,260.19,259.22,259.63,12456.0
2020-07-29 14:00:00,259.6,260.83,258.87,260.58,17375.0,259.6,260.83,258.87,260.58,17375.0
2020-07-29 14:30:00,260.61,261.85,260.13,260.2,20964.0,260.61,261.85,260.13,260.2,20964.0
2020-07-29 15:00:00,259.76,260.82,258.65,260.63,27619.0,259.76,260.82,258.65,260.63,27619.0
2020-07-29 15:30:00,260.55,260.96,259.18,259.53,72912.0,260.55,260.96,259.18,259.53,72912.0
2020-07-30 09:30:00,258.96,264.15,258.08,258.94,78181.0,258.96,264.15,258.08,258.94,78181.0
2020-07-30 10:00:00,258.8,260.12,256.86,257.55,55377.0,258.8,260.12,256.86,257.55,55377.0
2020-07-30 10:30:00,257.56,259.67,257.48,258.38,23428.0,257.56,259.67,257.48,258.38,23428.0
2020-07-30 11:00:00,258.45,261.17,258.0,260.76,30822.0,258.45,261.17,258.0,260.76,30822.0
2020-07-30 11:30:00,260.5,262.67,260.5,262.64,42470.0,260.5,262.67,260.5,262.64,42470.0
2020-07-30 12:00:00,262.35,265.31,262.19,262.88,70676.0,262.35,265.31,262.19,262.88,70676.0
2020-07-30 12:30:00,262.82,263.12,262.31,262.59,7807.0,262.82,263.12,262.31,262.59,7807.0
2020-07-30 13:00:00,262.38,263.96,262.25,263.55,9254.0,262.38,263.96,262.25,263.55,9254.0
2020-07-30 13:30:00,263.66,263.66,261.8,262.4,22771.0,263.66,263.66,261.8,262.4,22771.0
2020-07-30 14:00:00,262.42,262.64,260.79,261.03,28441.0,262.42,262.64,260.79,261.03,28441.0
2020-07-30 14:30:00,261.13,262.44,261.1,262.13,16208.0,261.13,262.44,261.1,262.13,16208.0
2020-07-30 15:00:00,262.21,263.19,261.62,263.14,32290.0,262.21,263.19,261.62,263.14,32290.0
2020-07-30 15:30:00,263.01,263.11,261.43,261.66,63650.0,263.01,263.11,261.43,261.66,63650.0
2020-07-31 09:30:00,265.0,265.68,263.13,264.22,63743.0,265.0,265.68,263.13,264.22,63743.0
2020-07-31 10:00:00,264.36,264.74,262.15,262.89,40661.0,264.36,264.74,262.15,262.89,40661.0
2020-07-31 10:30:00,262.1,263.42,260.63,261.88,14885.0,262.1,263.42,260.63,261.88,14885.0
2020-07-31 11:00:00,261.96,263.39,261.5,262.0,24214.0,261.96,263.39,261.5,262.0,24214.0
2020-07-31 11:30:00,262.22,263.13,261.19,261.88,10708.0,262.22,263.13,261.19,261.88,10708.0
2020-07-31 12:00:00,261.49,261.84,260.61,261.32,15144.0,261.49,261.84,260.61,261.32,15144.0
2020-07-31 12:30:00,261.28,261.28,259.84,260.12,9776.0,261.28,261.28,259.84,260.12,9776.0
2020-07-31 13:00:00,260.02,262.17,260.02,262.17,9776.0,260.02,262.17,260.02,262.17,9776.0
2020-07-31 13:30:00,261.85,262.16,261.03,261.71,8222.0,261.85,262.16,261.03,261.71,8222.0
2020-07-31 14:00:00,261.98,262.08,260.88,262.08,11841.0,261.98,262.08,260.88,262.08,11841.0
2020-07-31 14:30:00,261.98,263.46,261.92,263.26,24742.0,261.98,263.46,261.92,263.26,24742.0
2020-07-31 15:00:00,263.36,264.09,262.92,263.32,17968.0,263.36,264.09,262.92,263.32,17968.0
2020-07-31 15:30:00,263.72,264.72,262.9,264.72,65363.0,263.72,264.72,262.9,264.72,65363.0
2020-08-03 09:30:00,267.81,269.97,265.44,266.3,65279.0,267.81,269.97,265.44,266.3,65279.0
2020-08-03 10:00:00,266.57,268.0,265.75,266.98,26926.0,266.57,268.0,265.75,266.98,26926.0
2020-08-03 10:30:00,267.2,268.67,267.14,267.81,24347.0,267.2,268.67,267.14,267.81,24347.0
2020-08-03 11:00:00,267.41,269.27,267.38,268.89,16103.0,267.41,269.27,267.38,268.89,16103.0
2020-08-03 11:30:00,269.02,270.21,268.61,268.64,25459.0,269.02,270.21,268.61,268.64,25459.0
2020-08-03 12:00:00,268.74,270.22,268.26,269.77,33222.0,268.74,270.22,268.26,269.77,33222.0
2020-08-03 12:30:00,269.75,269.9,269.27,269.47,14792.0,269.75,269.9,269.27,269.47,14792.0
2020-08-03 13:00:00,269.42,270.41,269.29,270.07,13702.0,269.42,270.41,269.29,270.07,13702.0
2020-08-03 13:30:00,269.81,270.1,269.26,269.37,12901.0,269.81,270.1,269.26,269.37,12901.0
2020-08-03 14:00:00,269.38,269.67,268.78,269.65,13918.0,269.38,269.67,268.78,269.65,13918.0
2020-08-03 14:30:00,269.63,269.98,269.41,269.47,29239.0,269.63,269.98,269.41,269.47,29239.0
2020-08-03 15:00:00,269.57,269.59,268.17,268.34,20503.0,269.57,269.59,268.17,268.34,20503.0
2020-08-03 15:30:00,268.29,268.63,267.35,268.07,68015.0,268.29,268.63,267.35,268.07,68015.0
2020-08-04 09:30:00,267.46,268.2,264.6,266.59,56115.0,267.46,268.2,264.6,266.59,56115.0
2020-08-04 10:00:00,267.0,267.79,265.68,267.51,21757.0,267.0,267.79,265.68,267.51,21757.0
2020-08-04 10:30:00,267.42,268.51,266.38,267.78,21419.0,267.42,268.51,266.38,267.78,21419.0
2020-08-04 11:00:00,267.6,267.81,266.22,267.26,41457.0,267.6,267.81,266.22,267.26,41457.0
2020-08-04 11:30:00,267.4,267.77,265.7,266.15,13682.0,267.4,267.77,265.7,266.15,13682.0
2020-08-04 12:00:00,266.2,267.31,265.87,266.95,17461.0,266.2,267.31,265.87,266.95,17461.0
2020-08-04 12:30:00,267.01,267.79,266.05,266.41,24795.0,267.01,267.79,266.05,266.41,24795.0
2020-08-04 13:00:00,266.65,267.85,266.45,267.31,16048.0,266.65,267.85,266.45,267.31,16048.0
2020-08-04 13:30:00,267.28,268.42,267.22,268.09,10940.0,267.28,268.42,267.22,268.09,10940.0
2020-08-04 14:00:00,268.0,268.16,266.33,266.33,14492.0,268.0,268.16,266.33,266.33,14492.0
2020-08-04 14:30:00,266.21,267.37,265.7,266.7,21075.0,266.21,267.37,265.7,266.7,21075.0
2020-08-04 15:00:00,266.76,267.77,266.73,267.63,41863.0,266.76,267.77,266.73,267.63,41863.0
2020-08-04 15:30:00,267.71,268.65,267.33,268.23,75366.0,267.71,268.65,267.33,268.23,75366.0
2020-08-05 09:30:00,268.59,270.85,268.03,270.0,40723.0,268.59,270.85,268.03,270.0,40723.0
2020-08-05 10:00:00,270.39,271.84,269.75,270.76,44399.0,270.39,271.84,269.75,270.76,44399.0
2020-08-05 10:30:00,270.91,271.02,269.18,269.69,20749.0,270.91,271.02,269.18,269.69,20749.0
2020-08-05 11:00:00,269.62,270.62,269.15,270.25,17902.0,269.62,270.62,269.15,270.25,17902.0
2020-08-05 11:30:00,270.46,270.99,270.01,270.12,34641.0,270.46,270.99,270.01,270.12,34641.0
2020-08-05 12:00:00,270.09,270.81,269.8,269.8,27659.0,270.09,270.81,269.8,269.8,27659.0
2020-08-05 12:30:00,269.99,270.92,269.69,270.68,16663.0,269.99,270.92,269.69,270.68,16663.0
2020-08-05 13:00:00,270.97,272.33,270.94,271.95,15529.0,270.97,272.33,270.94,271.95,15529.0
2020-08-05 13:30:00,272.04,272.45,271.23,271.62,13369.0,272.04,272.45,271.23,271.62,13369.0
2020-08-05 14:00:00,271.86,273.15,271.58,272.98,25547.0,271.86,273.15,271.58,272.98,25547.0
2020-08-05 14:30:00,272.8,273.08,271.92,272.3,20138.0,272.8,273.08,271.92,272.3,20138.0
2020-08-05 15:00:00,272.15,272.45,271.23,272.45,33292.0,272.15,272.45,271.23,272.45,33292.0
2020-08-05 15:30:00,272.38,272.54,271.36,271.95,82143.0,272.38,272.54,271.36,271.95,82143.0
2020-08-06 09:30:00,273.0,273.89,271.0,271.3,33088.0,273.0,273.89,271.0,271.3,33088.0
2020-08-06 10:00:00,271.44,271.66,269.14,269.21,17430.0,271.44,271.66,269.14,269.21,17430.0
2020-08-06 10:30:00,269.08,269.26,265.66,265.94,19144.0,269.08,269.26,265.66,265.94,19144.0
2020-08-06 11:00:00,266.03,267.76,265.81,266.59,27045.0,266.03,267.76,265.81,266.59,27045.0
2020-08-06 11:30:00,266.76,268.04,266.68,267.95,31062.0,266.76,268.04,266.68,267.95,31062.0
2020-08-06 12:00:00,268.06,268.97,267.14,268.28,17015.0,268.06,268.97,267.14,268.28,17015.0
2020-08-06 12:30:00,268.29,269.13,267.96,268.91,12064.0,268.29,269.13,267.96,268.91,12064.0
2020-08-06 13:00:00,269.07,270.26,269.06,269.92,7779.0,269.07,270.26,269.06,269.92,7779.0
2020-08-06 13:30:00,269.87,270.26,269.41,270.01,8210.0,269.87,270.26,269.41,270.01,8210.0
2020-08-06 14:00:00,270.01,270.16,269.22,269.82,8258.0,270.01,270.16,269.22,269.82,8258.0
2020-08-06 14:30:00,269.84,270.99,269.74,270.73,13252.0,269.84,270.99,269.74,270.73,13252.0
2020-08-06 15:00:00,270.67,270.84,269.81,270.45,11659.0,270.67,270.84,269.81,270.45,11659.0
2020-08-06 15:30:00,270.55,271.31,270.31,271.08,44627.0,270.55,271.31,270.31,271.08,44627.0
2020-08-07 09:30:00,269.84,271.88,269.17,270.47,74946.0,269.84,271.88,269.17,270.47,74946.0
2020-08-07 10:00:00,270.89,272.0,268.9,269.3,30435.0,270.89,272.0,268.9,269.3,30435.0
2020-08-07 10:30:00,269.61,270.65,269.07,270.31,19297.0,269.61,270.65,269.07,270.31,19297.0
2020-08-07 11:00:00,270.55,270.55,269.0,269.38,55672.0,270.55,270.55,269.0,269.38,55672.0
2020-08-07 11:30:00,269.63,270.74,269.5,269.62,40468.0,269.63,270.74,269.5,269.62,40468.0
2020-08-07 12:00:00,269.55,269.9,266.68,267.28,64536.0,269.55,269.9,266.68,267.28,64536.0
2020-08-07 12:30:00,267.3,267.71,263.62,263.71,41677.0,267.3,267.71,263.62,263.71,41677.0
2020-08-07 13:00:00,263.26,263.26,259.64,261.06,56175.0,263.26,263.26,259.64,261.06,56175.0
2020-08-07 13:30:00,261.0,262.82,260.94,261.34,46115.0,261.0,262.82,260.94,261.34,46115.0
2020-08-07 14:00:00,261.46,261.77,259.05,259.4,26161.0,261.46,261.77,259.05,259.4,26161.0
2020-08-07 14:30:00,259.52,260.09,259.03,259.59,51981.0,259.52,260.09,259.03,259.59,51981.0
2020-08-07 15:00:00,259.59,260.49,258.58,260.12,42425.0,259.59,260.49,258.58,260.12,42425.0
2020-08-07 15:30:00,259.95,261.42,259.84,261.18,89567.0,259.95,261.42,259.84,261.18,89567.0
2020-08-10 09:30:00,264.35,264.35,257.1,257.72,43965.0,264.35,264.35,257.1,257.72,43965.0
2020-08-10 10:00:00,257.88,258.93,257.3,258.05,25242.0,257.88,258.93,257.3,258.05,25242.0
2020-08-10 10:30:00,258.31,258.32,252.28,253.07,51835.0,258.31,258.32,252.28,253.07,51835.0
2020-08-10 11:00:00,252.85,254.46,252.67,254.08,33377.0,252.85,254.46,252.67,254.08,33377.0
2020-08-10 11:30:00,254.24,255.94,253.98,254.78,30857.0,254.24,255.94,253.98,254.78,30857.0
2020-08-10 12:00:00,254.54,255.18,253.2,253.33,16055.0,254.54,255.18,253.2,253.33,16055.0
2020-08-10 12:30:00,253.25,256.86,252.8,256.84,24233.0,253.25,256.86,252.8,256.84,24233.0
2020-08-10 13:00:00,256.84,259.36,256.24,259.36,16919.0,256.84,259.36,256.24,259.36,16919.0
2020-08-10 13:30:00,259.1,259.31,257.51,257.85,13680.0,259.1,259.31,257.51,257.85,13680.0
2020-08-10 14:00:00,257.62,258.58,256.73,257.22,19931.0,257.62,258.58,256.73,257.22,19931.0
2020-08-10 14:30:00,257.15,257.69,255.85,256.81,41348.0,257.15,257.69,255.85,256.81,41348.0
2020-08-10 15:00:00,256.91,256.91,256.08,256.4,69764.0,256.91,256.91,256.08,256.4,69764.0
2020-08-10 15:30:00,256.41,257.55,256.02,257.29,108376.0,256.41,257.55,256.02,257.29,108376.0
2020-08-11 09:30:00,253.62,256.01,250.72,252.12,99471.0,253.62,256.01,250.72,252.12,99471.0
2020-08-11 10:00:00,252.29,254.29,251.0,254.08,81924.0,252.29,254.29,251.0,254.08,81924.0
2020-08-11 10:30:00,253.87,254.85,252.91,253.28,27487.0,253.87,254.85,252.91,253.28,27487.0
2020-08-11 11:00:00,253.43,255.56,253.41,255.2,26254.0,253.43,255.56,253.41,255.2,26254.0
2020-08-11 11:30:00,255.39,255.39,253.78,254.24,13738.0,255.39,255.39,253.78,254.24,13738.0
2020-08-11 12:00:00,254.78,255.77,254.51,255.72,17765.0,254.78,255.77,254.51,255.72,17765.0
2020-08-11 12:30:00,255.48,256.4,255.19,255.23,15969.0,255.48,256.4,255.19,255.23,15969.0
2020-08-11 13:00:00,255.1,255.42,253.8,254.39,13804.0,255.1,255.42,253.8,254.39,13804.0
2020-08-11 13:30:00,254.29,254.34,253.06,253.66,13880.0,254.29,254.34,253.06,253.66,13880.0
2020-08-11 14:00:00,253.66,253.95,252.14,252.16,21438.0,253.66,253.95,252.14,252.16,21438.0
2020-08-11 14:30:00,252.29,253.23,251.95,253.06,19536.0,252.29,253.23,251.95,253.06,19536.0
2020-08-11 15:00:00,253.12,253.5,252.31,253.08,33777.0,253.12,253.5,252.31,253.08,33777.0
2020-08-11 15:30:00,252.88,253.73,252.51,252.78,109926.0,252.88,253.73,252.51,252.78,109926.0
2020-08-12 09:30:00,252.38,261.38,252.38,260.98,157245.0,252.38,261.38,252.38,260.98,157245.0
2020-08-12 10:00:00,261.29,263.01,259.39,259.42,57013.0,261.29,263.01,259.39,259.42,57013.0
2020-08-12 10:30:00,259.7,259.97,257.71,258.9,24608.0,259.7,259.97,257.71,258.9,24608.0
2020-08-12 11:00:00,259.07,260.17,258.04,259.1,15564.0,259.07,260.17,258.04,259.1,15564.0
2020-08-12 11:30:00,259.14,260.81,258.73,259.86,14921.0,259.14,260.81,258.73,259.86,14921.0
2020-08-12 12:00:00,259.94,260.45,259.67,259.97,13201.0,259.94,260.45,259.67,259.97,13201.0
2020-08-12 12:30:00,260.1,260.13,258.05,258.05,11777.0,260.1,260.13,258.05,258.05,11777.0
2020-08-12 13:00:00,258.13,258.66,257.51,257.71,9742.0,258.13,258.66,257.51,257.71,9742.0
2020-08-12 13:30:00,257.49,258.21,257.18,258.1,16527.0,257.49,258.21,257.18,258.1,16527.0
2020-08-12 14:00:00,258.22,258.42,257.59,258.1,9014.0,258.22,258.42,257.59,258.1,9014.0
2020-08-12 14:30:00,258.18,258.18,256.68,257.32,8570.0,258.18,258.18,256.68,257.32,8570.0
2020-08-12 15:00:00,257.39,258.05,257.05,257.75,13872.0,257.39,258.05,257.05,257.75,13872.0
2020-08-12 15:30:00,257.78,258.18,256.85,257.09,43798.0,257.78,258.18,256.85,257.09,43798.0
2020-08-13 09:30:00,259.0,263.91,258.39,262.94,48838.0,259.0,263.91,258.39,262.94,48838.0
2020-08-13 10:00:00,263.12,265.8,261.48,265.29,45623.0,263.12,265.8,261.48,265.29,45623.0
2020-08-13 10:30:00,265.04,266.51,264.21,265.79,62338.0,265.04,266.51,264.21,265.79,62338.0
2020-08-13 11:00:00,265.79,266.68,265.61,265.7,30661.0,265.79,266.68,265.61,265.7,30661.0
2020-08-13 11:30:00,265.72,265.94,263.87,264.23,20720.0,265.72,265.94,263.87,264.23,20720.0
2020-08-13 12:00:00,264.14,265.1,264.14,265.02,9835.0,264.14,265.1,264.14,265.02,9835.0
2020-08-13 12:30:00,265.12,265.73,264.31,264.98,13048.0,265.12,265.73,264.31,264.98,13048.0
2020-08-13 13:00:00,264.99,265.31,263.02,263.27,8895.0,264.99,265.31,263.02,263.27,8895.0
2020-08-13 13:30:00,263.3,264.3,262.58,263.95,11963.0,263.3,264.3,262.58,263.95,11963.0
2020-08-13 14:00:00,263.96,263.96,261.38,262.55,11181.0,263.96,263.96,261.38,262.55,11181.0
2020-08-13 14:30:00,262.67,263.18,261.68,263.02,10780.0,262.67,263.18,261.68,263.02,10780.0
2020-08-13 15:00:00,262.89,263.22,262.14,262.97,9592.0,262.89,263.22,262.14,262.97,9592.0
2020-08-13 15:30:00,263.02,263.1,262.04,262.14,54076.0,263.02,263.1,262.04,262.14,54076.0
2020-08-14 09:30:00,262.78,263.96,261.19,262.37,24106.0,262.78,263.96,261.19,262.37,24106.0
2020-08-14 10:00:00,262.42,262.42,257.55,257.61,18460.0,262.42,262.42,257.55,257.61,18460.0
2020-08-14 10:30:00,258.0,261.15,258.0,259.53,14855.0,258.0,261.15,258.0,259.53,14855.0
2020-08-14 11:00:00,259.33,261.5,259.24,260.56,11624.0,259.33,261.5,259.24,260.56,11624.0
2020-08-14 11:30:00,260.06,260.79,258.44,258.72,10354.0,260.06,260.79,258.44,258.72,10354.0
2020-08-14 12:00:00,258.85,259.55,258.6,259.47,7986.0,258.85,259.55,258.6,259.47,7986.0
2020-08-14 12:30:00,259.57,260.03,259.32,259.75,4085.0,259.57,260.03,259.32,259.75,4085.0
2020-08-14 13:00:00,259.81,259.81,259.13,259.33,5209.0,259.81,259.81,259.13,259.33,5209.0
2020-08-14 13:30:00,259.22,259.39,257.95,258.61,10647.0,259.22,259.39,257.95,258.61,10647.0
2020-08-14 14:00:00,258.85,259.05,258.5,258.81,7910.0,258.85,259.05,258.5,258.81,7910.0
2020-08-14 14:30:00,258.91,259.41,258.7,259.25,6431.0,258.91,259.41,258.7,259.25,6431.0
2020-08-14 15:00:00,259.22,259.22,258.1,258.37,14625.0,259.22,259.22,258.1,258.37,14625.0
2020-08-14 15:30:00,258.3,258.62,257.95,258.35,42348.0,258.3,258.62,257.95,258.35,42348.0
2020-08-17 09:30:00,260.6,263.71,260.03,263.43,39015.0,260.6,263.71,260.03,263.43,39015.0
2020-08-17 10:00:00,263.43,263.93,259.03,259.9,31337.0,263.43,263.93,259.03,259.9,31337.0
2020-08-17 10:30:00,259.87,260.25,258.94,259.29,18145.0,259.87,260.25,258.94,259.29,18145.0
2020-08-17 11:00:00,259.11,260.48,258.71,260.46,16391.0,259.11,260.48,258.71,260.46,16391.0
2020-08-17 11:30:00,260.45,260.99,259.75,260.99,13285.0,260.45,260.99,259.75,260.99,13285.0
2020-08-17 12:00:00,260.95,260.95,258.99,259.35,19363.0,260.95,260.95,258.99,259.35,19363.0
2020-08-17 12:30:00,259.23,259.99,259.23,259.71,12412.0,259.23,259.99,259.23,259.71,12412.0
2020-08-17 13:00:00,259.81,260.19,259.63,259.77,10705.0,259.81,260.19,259.63,259.77,10705.0
2020-08-17 13:30:00,259.92,261.14,259.88,261.11,17466.0,259.92,261.14,259.88,261.11,17466.0
2020-08-17 14:00:00,261.06,261.32,260.51,261.23,13082.0,261.06,261.32,260.51,261.23,13082.0
2020-08-17 14:30:00,261.29,261.42,260.28,260.69,11980.0,261.29,261.42,260.28,260.69,11980.0
2020-08-17 15:00:00,260.73,261.17,260.6,260.97,22373.0,260.73,261.17,260.6,260.97,22373.0
2020-08-17 15:30:00,261.04,261.32,260.78,261.31,55516.0,261.04,261.32,260.78,261.31,55516.0
2020-08-18 09:30:00,263.78,266.74,262.29,264.76,68289.0,263.78,266.74,262.29,264.76,68289.0
2020-08-18 10:00:00,265.13,265.97,262.0,262.21,33906.0,265.13,265.97,262.0,262.21,33906.0
2020-08-18 10:30:00,261.61,264.45,261.61,263.97,31301.0,261.61,264.45,261.61,263.97,31301.0
2020-08-18 11:00:00,263.83,265.42,263.83,264.93,9448.0,263.83,265.42,263.83,264.93,9448.0
2020-08-18 11:30:00,265.01,265.44,264.66,264.88,8320.0,265.01,265.44,264.66,264.88,8320.0
2020-08-18 12:00:00,264.79,265.41,264.79,265.18,7158.0,264.79,265.41,264.79,265.18,7158.0
2020-08-18 12:30:00,265.16,265.54,265.0,265.31,7022.0,265.16,265.54,265.0,265.31,7022.0
2020-08-18 13:00:00,265.41,265.94,264.99,265.38,6637.0,265.41,265.94,264.99,265.38,6637.0
2020-08-18 13:30:00,265.25,266.2,265.23,266.16,24029.0,265.25,266.2,265.23,266.16,24029.0
2020-08-18 14:00:00,266.09,266.09,264.92,265.22,7662.0,266.09,266.09,264.92,265.22,7662.0
2020-08-18 14:30:00,265.32,266.24,265.2,266.05,21129.0,265.32,266.24,265.2,266.05,21129.0
2020-08-18 15:00:00,265.94,267.8,265.94,267.5,31014.0,265.94,267.8,265.94,267.5,31014.0
2020-08-18 15:30:00,267.42,268.01,266.56,266.77,67834.0,267.42,268.01,266.56,266.77,67834.0
2020-08-19 09:30:00,267.0,268.85,263.83,264.23,39028.0,267.0,268.85,263.83,264.23,39028.0
2020-08-19 10:00:00,264.81,268.25,264.7,267.25,38370.0,264.81,268.25,264.7,267.25,38370.0
2020-08-19 10:30:00,267.15,267.38,266.02,267.28,11780.0,267.15,267.38,266.02,267.28,11780.0
2020-08-19 11:00:00,267.45,268.58,266.99,268.56,12771.0,267.45,268.58,266.99,268.56,12771.0
2020-08-19 11:30:00,268.56,269.2,268.3,269.2,12564.0,268.56,269.2,268.3,269.2,12564.0
2020-08-19 12:00:00,269.24,269.84,268.44,269.27,13707.0,269.24,269.84,268.44,269.27,13707.0
2020-08-19 12:30:00,269.04,270.08,269.04,270.06,14201.0,269.04,270.08,269.04,270.06,14201.0
2020-08-19 13:00:00,270.04,270.19,269.19,270.1,6963.0,270.04,270.19,269.19,270.1,6963.0
2020-08-19 13:30:00,270.2,270.98,269.87,270.24,17013.0,270.2,270.98,269.87,270.24,17013.0
2020-08-19 14:00:00,270.24,270.24,267.18,267.9,16766.0,270.24,270.24,267.18,267.9,16766.0
2020-08-19 14:30:00,267.58,269.01,267.55,268.74,13752.0,267.58,269.01,267.55,268.74,13752.0
2020-08-19 15:00:00,268.57,269.25,268.21,268.36,17393.0,268.57,269.25,268.21,268.36,17393.0
2020-08-19 15:30:00,268.36,268.38,266.6,266.79,53625.0,268.36,268.38,266.6,266.79,53625.0
2020-08-20 09:30:00,266.3,270.65,266.3,269.46,60172.0,266.3,270.65,266.3,269.46,60172.0
2020-08-20 10:00:00,269.46,269.51,266.78,267.65,34997.0,269.46,269.51,266.78,267.65,34997.0
2020-08-20 10:30:00,267.64,270.16,267.64,270.13,23097.0,267.64,270.16,267.64,270.13,23097.0
2020-08-20 11:00:00,270.04,270.39,268.74,269.87,22249.0,270.04,270.39,268.74,269.87,22249.0
2020-08-20 11:30:00,269.71,271.0,269.61,270.84,22405.0,269.71,271.0,269.61,270.84,22405.0
2020-08-20 12:00:00,270.94,271.08,269.43,269.43,16191.0,270.94,271.08,269.43,269.43,16191.0
2020-08-20 12:30:00,269.13,270.22,269.13,269.18,13595.0,269.13,270.22,269.13,269.18,13595.0
2020-08-20 13:00:00,269.41,270.95,269.4,270.39,11030.0,269.41,270.95,269.4,270.39,11030.0
2020-08-20 13:30:00,270.44,270.61,270.07,270.45,16424.0,270.44,270.61,270.07,270.45,16424.0
2020-08-20 14:00:00,270.22,270.6,269.48,270.6,26039.0,270.22,270.6,269.48,270.6,26039.0
2020-08-20 14:30:00,270.59,270.75,269.45,270.06,16071.0,270.59,270.75,269.45,270.06,16071.0
2020-08-20 15:00:00,270.18,270.49,269.76,270.24,37880.0,270.18,270.49,269.76,270.24,37880.0
2020-08-20 15:30:00,270.23,271.1,269.86,270.05,88021.0,270.23,271.1,269.86,270.05,88021.0
2020-08-21 09:30:00,270.56,271.18,268.6,269.27,24683.0,270.56,271.18,268.6,269.27,24683.0
2020-08-21 10:00:00,269.25,270.13,267.78,268.83,35774.0,269.25,270.13,267.78,268.83,35774.0
2020-08-21 10:30:00,269.14,271.07,268.95,270.94,48972.0,269.14,271.07,268.95,270.94,48972.0
2020-08-21 11:00:00,270.9,270.92,269.03,269.11,77646.0,270.9,270.92,269.03,269.11,77646.0
2020-08-21 11:30:00,269.18,269.18,267.56,268.53,21598.0,269.18,269.18,267.56,268.53,21598.0
2020-08-21 12:00:00,268.51,270.22,268.51,270.13,14255.0,268.51,270.22,268.51,270.13,14255.0
2020-08-21 12:30:00,270.18,270.27,268.75,268.86,13169.0,270.18,270.27,268.75,268.86,13169.0
2020-08-21 13:00:00,268.67,268.88,267.83,268.11,17314.0,268.67,268.88,267.83,268.11,17314.0
2020-08-21 13:30:00,268.18,268.2,266.88,267.6,36280.0,268.18,268.2,266.88,267.6,36280.0
2020-08-21 14:00:00,267.66,268.01,267.34,267.35,12508.0,267.66,268.01,267.34,267.35,12508.0
2020-08-21 14:30:00,267.32,268.22,267.15,268.14,11945.0,267.32,268.22,267.15,268.14,11945.0
2020-08-21 15:00:00,267.98,268.3,267.59,267.97,18888.0,267.98,268.3,267.59,267.97,18888.0
2020-08-21 15:30:00,267.84,268.17,266.89,266.94,66000.0,267.84,268.17,266.89,266.94,66000.0
2020-08-24 09:30:00,270.0,270.48,264.74,265.5,47437.0,270.0,270.48,264.74,265.5,47437.0
2020-08-24 10:00:00,265.5,266.05,263.05,263.05,26365.0,265.5,266.05,263.05,263.05,26365.0
2020-08-24 10:30:00,263.31,263.38,256.24,257.24,80032.0,263.31,263.38,256.24,257.24,80032.0
2020-08-24 11:00:00,256.37,259.48,256.37,257.6,55355.0,256.37,259.48,256.37,257.6,55355.0
2020-08-24 11:30:00,257.38,259.2,257.31,258.39,31278.0,257.38,259.2,257.31,258.39,31278.0
2020-08-24 12:00:00,258.41,259.57,257.72,257.8,15078.0,258.41,259.57,257.72,257.8,15078.0
2020-08-24 12:30:00,257.79,258.93,257.41,258.5,16250.0,257.79,258.93,257.41,258.5,16250.0
2020-08-24 13:00:00,258.75,259.66,258.6,258.75,19719.0,258.75,259.66,258.6,258.75,19719.0
2020-08-24 13:30:00,258.63,259.45,258.25,258.84,20424.0,258.63,259.45,258.25,258.84,20424.0
2020-08-24 14:00:00,259.05,259.64,258.6,259.35,39539.0,259.05,259.64,258.6,259.35,39539.0
2020-08-24 14:30:00,259.12,259.41,258.66,259.15,44868.0,259.12,259.41,258.66,259.15,44868.0
2020-08-24 15:00:00,259.23,259.47,258.5,259.17,68096.0,259.23,259.47,258.5,259.17,68096.0
2020-08-24 15:30:00,259.23,260.36,259.09,259.64,69953.0,259.23,260.36,259.09,259.64,69953.0
2020-08-25 09:30:00,258.78,263.62,256.7,262.05,60841.0,258.78,263.62,256.7,262.05,60841.0
2020-08-25 10:00:00,261.5,263.0,260.55,261.22,32437.0,261.5,263.0,260.55,261.22,32437.0
2020-08-25 10:30:00,260.9,262.1,259.42,260.29,55562.0,260.9,262.1,259.42,260.29,55562.0
2020-08-25 11:00:00,260.38,262.99,260.38,261.29,46000.0,260.38,262.99,260.38,261.29,46000.0
2020-08-25 11:30:00,261.28,261.49,259.92,260.78,20989.0,261.28,261.49,259.92,260.78,20989.0
2020-08-25 12:00:00,260.73,260.78,260.0,260.6,21618.0,260.73,260.78,260.0,260.6,21618.0
2020-08-25 12:30:00,260.55,261.57,260.55,261.42,8223.0,260.55,261.57,260.55,261.42,8223.0
2020-08-25 13:00:00,261.37,261.75,260.7,260.97,19310.0,261.37,261.75,260.7,260.97,19310.0
2020-08-25 13:30:00,260.98,261.57,260.57,261.14,17417.0,260.98,261.57,260.57,261.14,17417.0
2020-08-25 14:00:00,261.26,261.41,261.06,261.36,15741.0,261.26,261.41,261.06,261.36,15741.0
2020-08-25 14:30:00,261.24,261.26,260.55,261.07,18314.0,261.24,261.26,260.55,261.07,18314.0
2020-08-25 15:00:00,261.06,261.16,259.94,260.19,44074.0,261.06,261.16,259.94,260.19,44074.0
2020-08-25 15:30:00,260.16,260.86,260.12,260.13,113291.0,260.16,260.86,260.12,260.13,113291.0
2020-08-26 09:30:00,267.65,269.0,263.47,264.99,82660.0,267.65,269.0,263.47,264.99,82660.0
2020-08-26 10:00:00,265.15,267.48,263.82,267.09,73737.0,265.15,267.48,263.82,267.09,73737.0
2020-08-26 10:30:00,267.27,268.53,266.77,267.38,52927.0,267.27,268.53,266.77,267.38,52927.0
2020-08-26 11:00:00,267.54,268.07,266.34,266.88,25856.0,267.54,268.07,266.34,266.88,25856.0
2020-08-26 11:30:00,266.91,268.9,266.89,268.03,30041.0,266.91,268.9,266.89,268.03,30041.0
2020-08-26 12:00:00,268.2,268.47,267.43,267.45,26774.0,268.2,268.47,267.43,267.45,26774.0
2020-08-26 12:30:00,267.55,267.73,266.15,266.94,16608.0,267.55,267.73,266.15,266.94,16608.0
2020-08-26 13:00:00,267.06,267.5,266.45,267.31,25156.0,267.06,267.5,266.45,267.31,25156.0
2020-08-26 13:30:00,267.17,268.22,267.06,267.06,28038.0,267.17,268.22,267.06,267.06,28038.0
2020-08-26 14:00:00,267.18,267.19,266.34,266.59,26524.0,267.18,267.19,266.34,266.59,26524.0
2020-08-26 14:30:00,266.56,266.7,264.79,265.0,39949.0,266.56,266.7,264.79,265.0,39949.0
2020-08-26 15:00:00,264.9,266.08,264.86,266.0,41971.0,264.9,266.08,264.86,266.0,41971.0
2020-08-26 15:30:00,266.14,269.04,265.77,268.67,158971.0,266.14,269.04,265.77,268.67,158971.0
2020-08-27 09:30:00,270.4,273.5,267.2,267.21,107698.0,270.4,273.5,267.2,267.21,107698.0
2020-08-27 10:00:00,267.48,269.26,264.13,268.91,53633.0,267.48,269.26,264.13,268.91,53633.0
2020-08-27 10:30:00,268.9,271.39,267.28,269.67,61697.0,268.9,271.39,267.28,269.67,61697.0
2020-08-27 11:00:00,269.68,272.0,269.67,271.85,44149.0,269.68,272.0,269.67,271.85,44149.0
2020-08-27 11:30:00,271.82,273.38,270.91,272.38,49340.0,271.82,273.38,270.91,272.38,49340.0
2020-08-27 12:00:00,272.39,272.79,270.9,271.0,39728.0,272.39,272.79,270.9,271.0,39728.0
2020-08-27 12:30:00,271.09,271.92,269.28,270.81,157425.0,271.09,271.92,269.28,270.81,157425.0
2020-08-27 13:00:00,270.91,272.02,270.07,271.48,102599.0,270.91,272.02,270.07,271.48,102599.0
2020-08-27 13:30:00,271.39,272.22,270.66,272.15,31217.0,271.39,272.22,270.66,272.15,31217.0
2020-08-27 14:00:00,272.0,273.49,271.91,273.37,30304.0,272.0,273.49,271.91,273.37,30304.0
2020-08-27 14:30:00,273.36,274.33,272.82,273.97,61298.0,273.36,274.33,272.82,273.97,61298.0
2020-08-27 15:00:00,273.89,274.2,272.33,272.33,51579.0,273.89,274.2,272.33,272.33,51579.0
2020-08-27 15:30:00,272.31,274.1,270.48,270.48,166607.0,272.31,274.1,270.48,270.48,166607.0
2020-08-28 09:30:00,287.91,288.99,278.0,280.35,323478.0,287.91,288.99,278.0,280.35,323478.0
2020-08-28 10:00:00,280.69,281.27,275.2,278.88,134041.0,280.69,281.27,275.2,278.88,134041.0
2020-08-28 10:30:00,278.72,280.91,277.22,277.33,63799.0,278.72,280.91,277.22,277.33,63799.0
2020-08-28 11:00:00,277.67,279.5,276.02,278.99,63666.0,277.67,279.5,276.02,278.99,63666.0
2020-08-28 11:30:00,279.14,280.1,278.14,278.48,36743.0,279.14,280.1,278.14,278.48,36743.0
2020-08-28 12:00:00,278.56,279.47,278.46,278.87,35493.0,278.56,279.47,278.46,278.87,35493.0
2020-08-28 12:30:00,278.95,279.67,278.67,279.67,27843.0,278.95,279.67,278.67,279.67,27843.0
2020-08-28 13:00:00,279.53,280.17,277.6,277.6,87551.0,279.53,280.17,277.6,277.6,87551.0
2020-08-28 13:30:00,277.57,278.95,276.93,278.4,47810.0,277.57,278.95,276.93,278.4,47810.0
2020-08-28 14:00:00,278.33,278.84,275.29,275.58,50859.0,278.33,278.84,275.29,275.58,50859.0
2020-08-28 14:30:00,275.56,276.05,273.74,274.87,70569.0,275.56,276.05,273.74,274.87,70569.0
2020-08-28 15:00:00,274.84,276.19,274.45,275.47,57857.0,274.84,276.19,274.45,275.47,57857.0
2020-08-28 15:30:00,275.34,275.54,274.0,274.06,120604.0,275.34,275.54,274.0,274.06,120604.0
2020-08-31 09:30:00,276.23,281.39,275.74,280.78,107982.0,276.23,281.39,275.74,280.78,107982.0
2020-08-31 10:00:00,280.68,283.47,280.54,282.97,53623.0,280.68,283.47,280.54,282.97,53623.0
2020-08-31 10:30:00,282.95,283.55,282.07,283.03,31856.0,282.95,283.55,282.07,283.03,31856.0
2020-08-31 11:00:00,283.19,283.73,281.19,281.45,31341.0,283.19,283.73,281.19,281.45,31341.0
2020-08-31 11:30:00,282.08,282.88,281.24,282.78,21212.0,282.08,282.88,281.24,282.78,21212.0
2020-08-31 12:00:00,282.65,283.27,282.45,283.17,18584.0,282.65,283.27,282.45,283.17,18584.0
2020-08-31 12:30:00,283.18,284.06,282.64,283.36,20356.0,283.18,284.06,282.64,283.36,20356.0
2020-08-31 13:00:00,283.37,284.2,283.34,283.75,15321.0,283.37,284.2,283.34,283.75,15321.0
2020-08-31 13:30:00,283.56,284.39,283.56,283.78,18348.0,283.56,284.39,283.56,283.78,18348.0
2020-08-31 14:00:00,283.82,283.82,282.67,282.86,23671.0,283.82,283.82,282.67,282.86,23671.0
2020-08-31 14:30:00,282.81,283.13,282.36,283.06,20521.0,282.81,283.13,282.36,283.06,20521.0
2020-08-31 15:00:00,283.07,283.16,282.38,282.9,27167.0,283.07,283.16,282.38,282.9,27167.0
2020-08-31 15:30:00,282.82,284.59,282.27,282.29,114427.0,282.82,284.59,282.27,282.29,114427.0
2020-09-01 09:30:00,285.62,291.93,285.6,291.91,130186.0,285.62,291.93,285.6,291.91,130186.0
2020-09-01 10:00:00,291.66,293.89,290.77,292.92,69557.0,291.66,293.89,290.77,292.92,69557.0
2020-09-01 10:30:00,292.66,293.28,290.58,292.17,50790.0,292.66,293.28,290.58,292.17,50790.0
2020-09-01 11:00:00,292.3,294.0,289.36,290.44,71545.0,292.3,294.0,289.36,290.44,71545.0
2020-09-01 11:30:00,290.47,291.04,288.65,288.66,33370.0,290.47,291.04,288.65,288.66,33370.0
2020-09-01 12:00:00,288.8,290.65,288.66,289.86,35029.0,288.8,290.65,288.66,289.86,35029.0
2020-09-01 12:30:00,289.98,290.8,289.75,290.29,34435.0,289.98,290.8,289.75,290.29,34435.0
2020-09-01 13:00:00,290.36,292.3,289.64,292.3,23522.0,290.36,292.3,289.64,292.3,23522.0
2020-09-01 13:30:00,292.23,293.35,292.13,293.18,40793.0,292.23,293.35,292.13,293.18,40793.0
2020-09-01 14:00:00,293.3,294.2,292.78,293.97,33848.0,293.3,294.2,292.78,293.97,33848.0
2020-09-01 14:30:00,293.75,294.64,293.22,294.33,20004.0,293.75,294.64,293.22,294.33,20004.0
2020-09-01 15:00:00,294.43,294.58,293.3,293.3,26122.0,294.43,294.58,293.3,293.3,26122.0
2020-09-01 15:30:00,293.42,294.99,293.34,294.08,124267.0,293.42,294.99,293.34,294.08,124267.0
2020-09-02 09:30:00,295.0,295.93,284.27,285.16,133612.0,295.0,295.93,284.27,285.16,133612.0
2020-09-02 10:00:00,284.32,290.97,284.16,290.97,62556.0,284.32,290.97,284.16,290.97,62556.0
2020-09-02 10:30:00,289.86,292.99,289.41,292.4,78075.0,289.86,292.99,289.41,292.4,78075.0
2020-09-02 11:00:00,292.18,292.76,291.69,292.57,53589.0,292.18,292.76,291.69,292.57,53589.0
2020-09-02 11:30:00,292.37,293.0,291.75,292.63,50066.0,292.37,293.0,291.75,292.63,50066.0
2020-09-02 12:00:00,292.5,293.92,292.02,293.81,23765.0,292.5,293.92,292.02,293.81,23765.0
2020-09-02 12:30:00,293.66,295.67,293.62,295.44,22331.0,293.66,295.67,293.62,295.44,22331.0
2020-09-02 13:00:00,295.45,297.4,295.26,297.18,58632.0,295.45,297.4,295.26,297.18,58632.0
2020-09-02 13:30:00,297.18,297.61,296.09,296.5,169321.0,297.18,297.61,296.09,296.5,169321.0
2020-09-02 14:00:00,296.66,297.35,296.5,297.15,88016.0,296.66,297.35,296.5,297.15,88016.0
2020-09-02 14:30:00,297.08,298.28,296.73,296.78,58009.0,297.08,298.28,296.73,296.78,58009.0
2020-09-02 15:00:00,296.69,298.06,296.36,297.43,24201.0,296.69,298.06,296.36,297.43,24201.0
2020-09-02 15:30:00,297.42,298.76,296.83,297.06,64417.0,297.42,298.76,296.83,297.06,64417.0
2020-09-03 09:30:00,287.58,288.43,283.18,285.27,106039.0,287.58,288.43,283.18,285.27,106039.0
2020-09-03 10:00:00,285.75,286.68,280.0,281.57,79297.0,285.75,286.68,280.0,281.57,79297.0
2020-09-03 10:30:00,282.07,282.95,277.0,281.13,67715.0,282.07,282.95,277.0,281.13,67715.0
2020-09-03 11:00:00,280.71,281.11,275.01,277.82,43966.0,280.71,281.11,275.01,277.82,43966.0
2020-09-03 11:30:00,278.0,281.75,277.03,279.67,34240.0,278.0,281.75,277.03,279.67,34240.0
2020-09-03 12:00:00,280.13,280.13,276.67,279.02,64245.0,280.13,280.13,276.67,279.02,64245.0
2020-09-03 12:30:00,278.67,279.59,276.33,277.08,32829.0,278.67,279.59,276.33,277.08,32829.0
2020-09-03 13:00:00,276.92,278.99,275.66,278.98,39647.0,276.92,278.99,275.66,278.98,39647.0
2020-09-03 13:30:00,278.69,279.86,276.95,279.62,25087.0,278.69,279.86,276.95,279.62,25087.0
2020-09-03 14:00:00,279.34,280.79,278.36,279.04,43776.0,279.34,280.79,278.36,279.04,43776.0
2020-09-03 14:30:00,279.13,281.29,278.18,278.92,25149.0,279.13,281.29,278.18,278.92,25149.0
2020-09-03 15:00:00,278.8,278.84,277.06,278.19,25556.0,278.8,278.84,277.06,278.19,25556.0
2020-09-03 15:30:00,278.11,281.39,277.99,281.17,79144.0,278.11,281.39,277.99,281.17,79144.0
2020-09-04 09:30:00,278.03,280.46,265.02,267.36,165949.0,278.03,280.46,265.02,267.36,165949.0
2020-09-04 10:00:00,267.82,270.53,262.52,262.59,91878.0,267.82,270.53,262.52,262.59,91878.0
2020-09-04 10:30:00,262.86,264.78,255.63,263.23,123817.0,262.86,264.78,255.63,263.23,123817.0
2020-09-04 11:00:00,263.48,264.08,257.13,258.75,66751.0,263.48,264.08,257.13,258.75,66751.0
2020-09-04 11:30:00,258.78,265.89,258.02,265.6,57924.0,258.78,265.89,258.02,265.6,57924.0
2020-09-04 12:00:00,265.86,267.73,263.91,267.67,30431.0,265.86,267.73,263.91,267.67,30431.0
2020-09-04 12:30:00,267.76,268.88,265.96,267.09,24532.0,267.76,268.88,265.96,267.09,24532.0
2020-09-04 13:00:00,267.08,267.08,264.4,265.12,26130.0,267.08,267.08,264.4,265.12,26130.0
2020-09-04 13:30:00,265.12,268.88,264.74,268.65,29300.0,265.12,268.88,264.74,268.65,29300.0
2020-09-04 14:00:00,268.84,269.15,266.31,268.61,25925.0,268.84,269.15,266.31,268.61,25925.0
2020-09-04 14:30:00,268.55,272.64,268.37,272.41,30530.0,268.55,272.64,268.37,272.41,30530.0
2020-09-04 15:00:00,272.32,274.57,271.59,274.16,39446.0,272.32,274.57,271.59,274.16,39446.0
2020-09-04 15:30:00,274.0,274.19,269.49,269.59,103775.0,274.0,274.19,269.49,269.59,103775.0
2020-09-08 09:30:00,260.11,267.41,258.01,265.99,84169.0,260.11,267.41,258.01,265.99,84169.0
2020-09-08 10:00:00,266.42,269.7,264.64,269.31,39123.0,266.42,269.7,264.64,269.31,39123.0
2020-09-08 10:30:00,269.12,269.99,266.66,268.64,23134.0,269.12,269.99,266.66,268.64,23134.0
2020-09-08 11:00:00,267.87,269.32,267.06,267.51,18765.0,267.87,269.32,267.06,267.51,18765.0
2020-09-08 11:30:00,267.92,267.92,264.71,266.5,24053.0,267.92,267.92,264.71,266.5,24053.0
2020-09-08 12:00:00,266.58,267.01,265.78,266.09,16578.0,266.58,267.01,265.78,266.09,16578.0
2020-09-08 12:30:00,265.55,267.62,265.51,267.19,12727.0,265.55,267.62,265.51,267.19,12727.0
2020-09-08 13:00:00,267.25,267.26,265.0,265.77,16125.0,267.25,267.26,265.0,265.77,16125.0
2020-09-08 13:30:00,265.8,267.86,265.77,266.99,17810.0,265.8,267.86,265.77,266.99,17810.0
2020-09-08 14:00:00,267.18,267.18,264.0,264.05,24854.0,267.18,267.18,264.0,264.05,24854.0
2020-09-08 14:30:00,263.76,265.12,262.34,264.21,27561.0,263.76,265.12,262.34,264.21,27561.0
2020-09-08 15:00:00,263.98,265.44,262.06,265.39,43019.0,263.98,265.44,262.06,265.39,43019.0
2020-09-08 15:30:00,265.56,265.89,263.22,263.65,72200.0,265.56,265.89,263.22,263.65,72200.0
2020-09-09 09:30:00,269.5,270.0,263.51,265.25,81059.0,269.5,270.0,263.51,265.25,81059.0
2020-09-09 10:00:00,265.31,268.8,264.88,268.7,48558.0,265.31,268.8,264.88,268.7,48558.0
2020-09-09 10:30:00,268.52,269.05,267.28,268.24,26608.0,268.52,269.05,267.28,268.24,26608.0
2020-09-09 11:00:00,268.57,270.29,268.07,270.05,25648.0,268.57,270.29,268.07,270.05,25648.0
2020-09-09 11:30:00,269.9,270.36,269.31,269.96,16880.0,269.9,270.36,269.31,269.96,16880.0
2020-09-09 12:00:00,269.96,270.82,269.52,270.43,21491.0,269.96,270.82,269.52,270.43,21491.0
2020-09-09 12:30:00,270.33,272.24,270.1,272.11,14986.0,270.33,272.24,270.1,272.11,14986.0
2020-09-09 13:00:00,272.08,272.42,270.75,271.22,11186.0,272.08,272.42,270.75,271.22,11186.0
2020-09-09 13:30:00,271.3,271.3,269.86,270.07,14428.0,271.3,271.3,269.86,270.07,14428.0
2020-09-09 14:00:00,270.09,270.3,269.01,269.95,12313.0,270.09,270.3,269.01,269.95,12313.0
2020-09-09 14:30:00,269.97,271.48,269.97,271.18,11295.0,269.97,271.48,269.97,271.18,11295.0
2020-09-09 15:00:00,271.17,272.59,271.1,272.37,19460.0,271.17,272.59,271.1,272.37,19460.0
2020-09-09 15:30:00,272.19,272.87,270.7,270.93,99513.0,272.19,272.87,270.7,270.93,99513.0
2020-09-10 09:30:00,273.0,276.54,272.0,275.26,48972.0,273.0,276.54,272.0,275.26,48972.0
2020-09-10 10:00:00,275.3,278.72,275.07,276.72,29635.0,275.3,278.72,275.07,276.72,29635.0
2020-09-10 10:30:00,276.91,277.99,273.35,273.74,20993.0,276.91,277.99,273.35,273.74,20993.0
2020-09-10 11:00:00,273.08,275.42,272.01,274.64,23299.0,273.08,275.42,272.01,274.64,23299.0
2020-09-10 11:30:00,275.22,275.92,274.05,274.72,12541.0,275.22,275.92,274.05,274.72,12541.0
2020-09-10 12:00:00,274.8,274.95,272.79,272.81,14415.0,274.8,274.95,272.79,272.81,14415.0
2020-09-10 12:30:00,273.2,273.89,271.23,273.37,17911.0,273.2,273.89,271.23,273.37,17911.0
2020-09-10 13:00:00,273.01,274.35,272.89,273.25,6326.0,273.01,274.35,272.89,273.25,6326.0
2020-09-10 13:30:00,273.56,274.49,272.08,272.43,15772.0,273.56,274.49,272.08,272.43,15772.0
2020-09-10 14:00:00,272.6,272.72,267.3,267.3,53470.0,272.6,272.72,267.3,267.3,53470.0
2020-09-10 14:30:00,267.47,270.33,267.46,270.13,22406.0,267.47,270.33,267.46,270.13,22406.0
2020-09-10 15:00:00,269.97,270.27,266.4,268.18,22535.0,269.97,270.27,266.4,268.18,22535.0
2020-09-10 15:30:00,267.97,269.22,267.08,267.76,52821.0,267.97,269.22,267.08,267.76,52821.0
2020-09-11 09:30:00,270.95,271.84,266.1,266.11,30257.0,270.95,271.84,266.1,266.11,30257.0
2020-09-11 10:00:00,265.7,268.72,264.28,267.23,25591.0,265.7,268.72,264.28,267.23,25591.0
2020-09-11 10:30:00,266.64,269.26,266.47,268.46,13557.0,266.64,269.26,266.47,268.46,13557.0
2020-09-11 11:00:00,268.42,269.93,267.61,268.35,20854.0,268.42,269.93,267.61,268.35,20854.0
2020-09-11 11:30:00,268.32,268.84,266.5,267.89,13365.0,268.32,268.84,266.5,267.89,13365.0
2020-09-11 12:00:00,267.77,268.3,267.07,267.39,12658.0,267.77,268.3,267.07,267.39,12658.0
2020-09-11 12:30:00,267.33,267.33,263.37,263.57,22814.0,267.33,267.33,263.37,263.57,22814.0
2020-09-11 13:00:00,263.55,264.13,261.95,261.96,20797.0,263.55,264.13,261.95,261.96,20797.0
2020-09-11 13:30:00,261.8,262.49,260.46,261.9,42138.0,261.8,262.49,260.46,261.9,42138.0
2020-09-11 14:00:00,261.92,264.2,261.73,263.5,13098.0,261.92,264.2,261.73,263.5,13098.0
2020-09-11 14:30:00,263.59,265.43,263.58,264.72,9267.0,263.59,265.43,263.58,264.72,9267.0
2020-09-11 15:00:00,264.29,266.33,263.49,266.17,14601.0,264.29,266.33,263.49,266.17,14601.0
2020-09-11 15:30:00,266.3,266.49,264.25,264.52,48664.0,266.3,266.49,264.25,264.52,48664.0
2020-09-14 09:30:00,267.01,270.51,266.56,269.57,46263.0,267.01,270.51,266.56,269.57,46263.0
2020-09-14 10:00:00,269.38,271.25,268.95,270.45,31349.0,269.38,271.25,268.95,270.45,31349.0
2020-09-14 10:30:00,270.38,270.38,267.7,269.21,14400.0,270.38,270.38,267.7,269.21,14400.0
2020-09-14 11:00:00,269.07,270.1,268.26,269.38,12093.0,269.07,270.1,268.26,269.38,12093.0
2020-09-14 11:30:00,269.57,269.57,268.03,269.24,16823.0,269.57,269.57,268.03,269.24,16823.0
2020-09-14 12:00:00,269.18,269.48,267.32,267.68,11954.0,269.18,269.48,267.32,267.68,11954.0
2020-09-14 12:30:00,267.96,268.0,266.57,267.18,12454.0,267.96,268.0,266.57,267.18,12454.0
2020-09-14 13:00:00,267.23,267.65,265.56,266.49,9358.0,267.23,267.65,265.56,266.49,9358.0
2020-09-14 13:30:00,266.43,267.84,265.62,267.84,10158.0,266.43,267.84,265.62,267.84,10158.0
2020-09-14 14:00:00,267.57,268.99,267.14,267.87,28548.0,267.57,268.99,267.14,267.87,28548.0
2020-09-14 14:30:00,267.87,268.3,266.9,267.45,12131.0,267.87,268.3,266.9,267.45,12131.0
2020-09-14 15:00:00,267.82,267.97,266.92,267.7,11930.0,267.82,267.97,266.92,267.7,11930.0
2020-09-14 15:30:00,267.94,268.39,267.47,267.83,43484.0,267.94,268.39,267.47,267.83,43484.0
2020-09-15 09:30:00,273.72,278.62,272.82,278.37,55786.0,273.72,278.62,272.82,278.37,55786.0
2020-09-15 10:00:00,278.61,278.61,273.97,274.2,36091.0,278.61,278.61,273.97,274.2,36091.0
2020-09-15 10:30:00,274.01,274.3,270.12,272.93,24126.0,274.01,274.3,270.12,272.93,24126.0
2020-09-15 11:00:00,272.76,273.66,271.34,271.79,18774.0,272.76,273.66,271.34,271.79,18774.0
2020-09-15 11:30:00,271.81,273.48,271.72,272.18,9354.0,271.81,273.48,271.72,272.18,9354.0
2020-09-15 12:00:00,272.38,273.95,272.32,273.88,13007.0,272.38,273.95,272.32,273.88,13007.0
2020-09-15 12:30:00,273.75,273.96,272.55,273.06,6914.0,273.75,273.96,272.55,273.06,6914.0
2020-09-15 13:00:00,273.03,273.37,272.63,272.91,8941.0,273.03,273.37,272.63,272.91,8941.0
2020-09-15 13:30:00,272.78,273.05,272.16,272.75,13187.0,272.78,273.05,272.16,272.75,13187.0
2020-09-15 14:00:00,272.67,273.1,272.37,272.8,8848.0,272.67,273.1,272.37,272.8,8848.0
2020-09-15 14:30:00,272.79,273.55,272.28,273.27,11824.0,272.79,273.55,272.28,273.27,11824.0
2020-09-15 15:00:00,273.42,273.64,272.51,273.6,11228.0,273.42,273.64,272.51,273.6,11228.0
2020-09-15 15:30:00,273.55,273.59,272.29,273.59,40251.0,273.55,273.59,272.29,273.59,40251.0
2020-09-16 09:30:00,274.0,275.98,269.12,269.81,48744.0,274.0,275.98,269.12,269.81,48744.0
2020-09-16 10:00:00,270.88,273.29,270.32,273.29,18904.0,270.88,273.29,270.32,273.29,18904.0
2020-09-16 10:30:00,272.72,272.92,268.2,270.33,39759.0,272.72,272.92,268.2,270.33,39759.0
2020-09-16 11:00:00,270.28,271.69,269.35,270.88,16828.0,270.28,271.69,269.35,270.88,16828.0
2020-09-16 11:30:00,271.13,272.12,270.68,270.98,10920.0,271.13,272.12,270.68,270.98,10920.0
2020-09-16 12:00:00,270.66,272.04,270.66,272.02,9721.0,270.66,272.04,270.66,272.02,9721.0
2020-09-16 12:30:00,271.85,271.99,270.76,271.75,22391.0,271.85,271.99,270.76,271.75,22391.0
2020-09-16 13:00:00,271.51,272.14,270.23,270.37,16357.0,271.51,272.14,270.23,270.37,16357.0
2020-09-16 13:30:00,270.54,270.97,269.81,270.75,31813.0,270.54,270.97,269.81,270.75,31813.0
2020-09-16 14:00:00,270.87,272.77,270.48,271.96,14020.0,270.87,272.77,270.48,271.96,14020.0
2020-09-16 14:30:00,272.02,272.24,270.3,270.71,22311.0,272.02,272.24,270.3,270.71,22311.0
2020-09-16 15:00:00,270.72,271.25,268.59,268.59,24920.0,270.72,271.25,268.59,268.59,24920.0
2020-09-16 15:30:00,268.46,270.49,267.71,268.08,80512.0,268.46,270.49,267.71,268.08,80512.0
2020-09-17 09:30:00,259.5,261.98,256.1,261.29,114893.0,259.5,261.98,256.1,261.29,114893.0
2020-09-17 10:00:00,261.84,262.76,258.15,259.4,32497.0,261.84,262.76,258.15,259.4,32497.0
2020-09-17 10:30:00,259.58,263.22,259.09,261.12,39050.0,259.58,263.22,259.09,261.12,39050.0
2020-09-17 11:00:00,260.88,262.68,260.82,261.2,22613.0,260.88,262.68,260.82,261.2,22613.0
2020-09-17 11:30:00,261.21,261.48,258.02,258.42,27248.0,261.21,261.48,258.02,258.42,27248.0
2020-09-17 12:00:00,258.43,258.93,257.54,258.82,23471.0,258.43,258.93,257.54,258.82,23471.0
2020-09-17 12:30:00,258.69,259.39,258.27,258.8,31930.0,258.69,259.39,258.27,258.8,31930.0
2020-09-17 13:00:00,258.88,262.11,258.79,262.11,38769.0,258.88,262.11,258.79,262.11,38769.0
2020-09-17 13:30:00,262.24,263.99,262.13,263.34,43665.0,262.24,263.99,262.13,263.34,43665.0
2020-09-17 14:00:00,263.43,264.45,263.24,263.24,36167.0,263.43,264.45,263.24,263.24,36167.0
2020-09-17 14:30:00,263.4,264.85,263.27,264.24,54312.0,263.4,264.85,263.27,264.24,54312.0
2020-09-17 15:00:00,264.25,265.26,263.2,263.26,39532.0,264.25,265.26,263.2,263.26,39532.0
2020-09-17 15:30:00,263.23,264.15,262.98,263.2,63588.0,263.23,264.15,262.98,263.2,63588.0
2020-09-18 09:30:00,265.45,268.6,264.53,268.14,45242.0,265.45,268.6,264.53,268.14,45242.0
2020-09-18 10:00:00,268.61,270.99,268.5,268.97,28376.0,268.61,270.99,268.5,268.97,28376.0
2020-09-18 10:30:00,269.24,269.4,266.76,267.03,40214.0,269.24,269.4,266.76,267.03,40214.0
2020-09-18 11:00:00,267.23,267.37,265.53,266.47,16335.0,267.23,267.37,265.53,266.47,16335.0
2020-09-18 11:30:00,266.59,266.86,264.96,266.38,25638.0,266.59,266.86,264.96,266.38,25638.0
2020-09-18 12:00:00,266.27,266.7,263.93,264.48,13551.0,266.27,266.7,263.93,264.48,13551.0
2020-09-18 12:30:00,264.38,264.38,262.39,263.73,24347.0,264.38,264.38,262.39,263.73,24347.0
2020-09-18 13:00:00,263.84,264.19,262.03,262.03,16663.0,263.84,264.19,262.03,262.03,16663.0
2020-09-18 13:30:00,261.62,263.62,261.17,263.51,18091.0,261.62,263.62,261.17,263.51,18091.0
2020-09-18 14:00:00,263.38,263.94,262.66,263.91,15886.0,263.38,263.94,262.66,263.91,15886.0
2020-09-18 14:30:00,263.81,264.95,263.16,264.84,16330.0,263.81,264.95,263.16,264.84,16330.0
2020-09-18 15:00:00,264.76,265.18,263.65,264.45,18734.0,264.76,265.18,263.65,264.45,18734.0
2020-09-18 15:30:00,264.42,266.95,264.42,265.91,92665.0,264.42,266.95,264.42,265.91,92665.0
2020-09-21 09:30:00,262.04,268.0,261.14,267.45,44626.0,262.04,268.0,261.14,267.45,44626.0
2020-09-21 10:00:00,267.41,267.62,264.39,265.32,21139.0,267.41,267.62,264.39,265.32,21139.0
2020-09-21 10:30:00,264.61,264.62,262.75,264.27,27298.0,264.61,264.62,262.75,264.27,27298.0
2020-09-21 11:00:00,264.13,267.4,263.96,265.49,21397.0,264.13,267.4,263.96,265.49,21397.0
2020-09-21 11:30:00,265.83,268.49,265.54,268.49,27750.0,265.83,268.49,265.54,268.49,27750.0
2020-09-21 12:00:00,268.48,268.98,267.17,268.64,17402.0,268.48,268.98,267.17,268.64,17402.0
2020-09-21 12:30:00,268.8,268.9,267.38,267.76,13241.0,268.8,268.9,267.38,267.76,13241.0
2020-09-21 13:00:00,268.0,269.3,267.26,269.16,14213.0,268.0,269.3,267.26,269.16,14213.0
2020-09-21 13:30:00,269.25,270.79,268.57,269.52,25082.0,269.25,270.79,268.57,269.52,25082.0
2020-09-21 14:00:00,269.55,269.96,268.04,269.26,23128.0,269.55,269.96,268.04,269.26,23128.0
2020-09-21 14:30:00,269.09,270.39,268.48,270.12,14545.0,269.09,270.39,268.48,270.12,14545.0
2020-09-21 15:00:00,270.18,271.56,270.06,271.13,19994.0,270.18,271.56,270.06,271.13,19994.0
2020-09-21 15:30:00,271.06,272.06,270.43,271.55,53238.0,271.06,272.06,270.43,271.55,53238.0
2020-09-22 09:30:00,272.78,273.68,266.08,269.22,46878.0,272.78,273.68,266.08,269.22,46878.0
2020-09-22 10:00:00,269.55,270.37,266.04,266.47,26494.0,269.55,270.37,266.04,266.47,26494.0
2020-09-22 10:30:00,266.76,268.4,266.23,266.93,14152.0,266.76,268.4,266.23,266.93,14152.0
2020-09-22 11:00:00,267.39,268.55,266.38,268.31,15311.0,267.39,268.55,266.38,268.31,15311.0
2020-09-22 11:30:00,268.5,269.77,267.69,268.84,8991.0,268.5,269.77,267.69,268.84,8991.0
2020-09-22 12:00:00,268.77,270.4,268.77,269.65,8796.0,268.77,270.4,268.77,269.65,8796.0
2020-09-22 12:30:00,269.93,270.05,268.55,269.25,9370.0,269.93,270.05,268.55,269.25,9370.0
2020-09-22 13:00:00,269.52,270.45,269.29,270.31,6308.0,269.52,270.45,269.29,270.31,6308.0
2020-09-22 13:30:00,270.51,272.41,269.91,272.41,10231.0,270.51,272.41,269.91,272.41,10231.0
2020-09-22 14:00:00,272.29,272.75,271.73,272.26,13169.0,272.29,272.75,271.73,272.26,13169.0
2020-09-22 14:30:00,272.24,272.58,271.35,271.74,12109.0,272.24,272.58,271.35,271.74,12109.0
2020-09-22 15:00:00,271.48,272.45,271.24,272.13,12474.0,271.48,272.45,271.24,272.13,12474.0
2020-09-22 15:30:00,271.88,273.76,271.59,273.45,43719.0,271.88,273.76,271.59,273.45,43719.0
2020-09-23 09:30:00,274.52,277.18,269.82,271.15,37375.0,274.52,277.18,269.82,271.15,37375.0
2020-09-23 10:00:00,271.44,272.33,270.32,271.75,12527.0,271.44,272.33,270.32,271.75,12527.0
2020-09-23 10:30:00,272.42,274.57,271.76,274.16,14010.0,272.42,274.57,271.76,274.16,14010.0
2020-09-23 11:00:00,274.19,275.43,273.41,273.84,15528.0,274.19,275.43,273.41,273.84,15528.0
2020-09-23 11:30:00,273.87,275.67,273.21,275.09,33081.0,273.87,275.67,273.21,275.09,33081.0
2020-09-23 12:00:00,274.98,276.49,274.85,276.07,48447.0,274.98,276.49,274.85,276.07,48447.0
2020-09-23 12:30:00,276.01,277.36,275.49,276.89,32663.0,276.01,277.36,275.49,276.89,32663.0
2020-09-23 13:00:00,276.81,277.34,275.98,276.22,26089.0,276.81,277.34,275.98,276.22,26089.0
2020-09-23 13:30:00,276.28,277.09,275.39,276.96,53178.0,276.28,277.09,275.39,276.96,53178.0
2020-09-23 14:00:00,276.96,277.0,274.01,274.51,178831.0,276.96,277.0,274.01,274.51,178831.0
2020-09-23 14:30:00,274.13,274.61,272.54,273.27,37795.0,274.13,274.61,272.54,273.27,37795.0
2020-09-23 15:00:00,273.05,273.8,271.17,272.97,32793.0,273.05,273.8,271.17,272.97,32793.0
2020-09-23 15:30:00,272.84,273.1,270.42,270.87,44825.0,272.84,273.1,270.42,270.87,44825.0
2020-09-24 09:30:00,267.79,267.98,262.51,266.71,39418.0,267.79,267.98,262.51,266.71,39418.0
2020-09-24 10:00:00,267.36,269.74,267.14,267.5,26421.0,267.36,269.74,267.14,267.5,26421.0
2020-09-24 10:30:00,267.16,268.7,264.4,267.73,21040.0,267.16,268.7,264.4,267.73,21040.0
2020-09-24 11:00:00,267.91,270.22,266.73,269.42,11526.0,267.91,270.22,266.73,269.42,11526.0
2020-09-24 11:30:00,269.42,270.69,269.41,270.28,20207.0,269.42,270.69,269.41,270.28,20207.0
2020-09-24 12:00:00,270.61,271.84,270.35,271.06,8669.0,270.61,271.84,270.35,271.06,8669.0
2020-09-24 12:30:00,271.06,271.24,269.79,271.24,10062.0,271.06,271.24,269.79,271.24,10062.0
2020-09-24 13:00:00,271.23,271.51,270.22,271.35,9368.0,271.23,271.51,270.22,271.35,9368.0
2020-09-24 13:30:00,271.52,271.79,269.63,270.13,14568.0,271.52,271.79,269.63,270.13,14568.0
2020-09-24 14:00:00,270.08,271.0,269.22,269.62,12065.0,270.08,271.0,269.22,269.62,12065.0
2020-09-24 14:30:00,269.66,271.31,268.82,268.99,22175.0,269.66,271.31,268.82,268.99,22175.0
2020-09-24 15:00:00,268.98,269.52,267.79,268.21,21541.0,268.98,269.52,267.79,268.21,21541.0
2020-09-24 15:30:00,268.09,269.94,267.65,269.4,32750.0,268.09,269.94,267.65,269.4,32750.0
2020-09-25 09:30:00,268.36,271.98,268.16,271.89,15881.0,268.36,271.98,268.16,271.89,15881.0
2020-09-25 10:00:00,271.38,274.14,270.54,272.93,12762.0,271.38,274.14,270.54,272.93,12762.0
2020-09-25 10:30:00,273.04,274.01,272.26,273.79,35455.0,273.04,274.01,272.26,273.79,35455.0
2020-09-25 11:00:00,274.07,275.78,273.59,274.49,27679.0,274.07,275.78,273.59,274.49,27679.0
2020-09-25 11:30:00,274.25,274.88,271.79,272.5,12484.0,274.25,274.88,271.79,272.5,12484.0
2020-09-25 12:00:00,271.73,272.38,270.51,271.45,28083.0,271.73,272.38,270.51,271.45,28083.0
2020-09-25 12:30:00,271.43,271.92,270.28,271.92,11724.0,271.43,271.92,270.28,271.92,11724.0
2020-09-25 13:00:00,271.76,272.35,271.6,272.04,12060.0,271.76,272.35,271.6,272.04,12060.0
2020-09-25 13:30:00,272.24,273.81,271.59,273.31,13727.0,272.24,273.81,271.59,273.31,13727.0
2020-09-25 14:00:00,273.35,274.18,273.11,273.76,12258.0,273.35,274.18,273.11,273.76,12258.0
2020-09-25 14:30:00,273.61,274.36,273.06,274.16,14441.0,273.61,274.36,273.06,274.16,14441.0
2020-09-25 15:00:00,274.15,275.17,274.05,274.44,28868.0,274.15,275.17,274.05,274.44,28868.0
2020-09-25 15:30:00,274.39,274.59,273.01,274.29,62337.0,274.39,274.59,273.01,274.29,62337.0
2020-09-28 09:30:00,278.3,283.32,277.42,281.73,92062.0,278.3,283.32,277.42,281.73,92062.0
2020-09-28 10:00:00,281.58,286.66,281.13,284.76,240640.0,281.58,286.66,281.13,284.76,240640.0
2020-09-28 10:30:00,284.72,285.77,282.31,283.04,91025.0,284.72,285.77,282.31,283.04,91025.0
2020-09-28 11:00:00,282.92,287.18,282.75,286.48,62422.0,282.92,287.18,282.75,286.48,62422.0
2020-09-28 11:30:00,286.48,286.48,282.36,282.58,40816.0,286.48,286.48,282.36,282.58,40816.0
2020-09-28 12:00:00,282.32,282.45,281.0,281.23,24597.0,282.32,282.45,281.0,281.23,24597.0
2020-09-28 12:30:00,281.25,282.05,281.24,281.7,8465.0,281.25,282.05,281.24,281.7,8465.0
2020-09-28 13:00:00,281.78,282.18,280.56,281.65,14817.0,281.78,282.18,280.56,281.65,14817.0
2020-09-28 13:30:00,281.84,283.6,281.7,283.27,22981.0,281.84,283.6,281.7,283.27,22981.0
2020-09-28 14:00:00,283.2,283.38,282.04,282.61,29935.0,283.2,283.38,282.04,282.61,29935.0
2020-09-28 14:30:00,282.69,283.66,281.88,283.39,26368.0,282.69,283.66,281.88,283.39,26368.0
2020-09-28 15:00:00,283.47,283.67,282.87,283.03,23206.0,283.47,283.67,282.87,283.03,23206.0
2020-09-28 15:30:00,282.96,283.18,281.4,281.92,143494.0,282.96,283.18,281.4,281.92,143494.0
2020-09-29 09:30:00,282.92,284.42,281.01,283.74,51874.0,282.92,284.42,281.01,283.74,51874.0
2020-09-29 10:00:00,282.88,285.98,282.42,283.05,47748.0,282.88,285.98,282.42,283.05,47748.0
2020-09-29 10:30:00,283.3,283.3,281.14,283.0,14454.0,283.3,283.3,281.14,283.0,14454.0
2020-09-29 11:00:00,282.91,285.49,282.67,284.82,21427.0,282.91,285.49,282.67,284.82,21427.0
2020-09-29 11:30:00,284.79,285.23,283.67,284.67,22768.0,284.79,285.23,283.67,284.67,22768.0
2020-09-29 12:00:00,284.75,285.26,284.28,284.47,24809.0,284.75,285.26,284.28,284.47,24809.0
2020-09-29 12:30:00,284.55,285.2,282.72,283.06,15591.0,284.55,285.2,282.72,283.06,15591.0
2020-09-29 13:00:00,282.97,283.34,282.1,283.15,13043.0,282.97,283.34,282.1,283.15,13043.0
2020-09-29 13:30:00,283.36,283.39,281.94,282.0,23040.0,283.36,283.39,281.94,282.0,23040.0
2020-09-29 14:00:00,281.88,282.29,281.4,282.25,15436.0,281.88,282.29,281.4,282.25,15436.0
2020-09-29 14:30:00,282.21,282.4,281.62,281.69,21383.0,282.21,282.4,281.62,281.69,21383.0
2020-09-29 15:00:00,281.81,282.08,280.36,280.69,22612.0,281.81,282.08,280.36,280.69,22612.0
2020-09-29 15:30:00,280.76,281.79,280.7,280.93,27881.0,280.76,281.79,280.7,280.93,27881.0
2020-09-30 09:30:00,280.41,281.99,277.15,281.46,27074.0,280.41,281.99,277.15,281.46,27074.0
2020-09-30 10:00:00,281.87,282.89,280.97,282.18,20553.0,281.87,282.89,280.97,282.18,20553.0
2020-09-30 10:30:00,282.63,282.67,280.1,280.68,11841.0,282.63,282.67,280.1,280.68,11841.0
2020-09-30 11:00:00,280.98,283.79,280.91,283.79,11011.0,280.98,283.79,280.91,283.79,11011.0
2020-09-30 11:30:00,283.8,284.78,283.49,284.55,16973.0,283.8,284.78,283.49,284.55,16973.0
2020-09-30 12:00:00,284.75,285.31,284.63,284.83,18184.0,284.75,285.31,284.63,284.83,18184.0
2020-09-30 12:30:00,284.9,285.45,283.74,283.8,21470.0,284.9,285.45,283.74,283.8,21470.0
2020-09-30 13:00:00,283.72,283.78,282.77,283.29,17690.0,283.72,283.78,282.77,283.29,17690.0
2020-09-30 13:30:00,283.3,283.79,282.56,283.39,27610.0,283.3,283.79,282.56,283.39,27610.0
2020-09-30 14:00:00,283.63,283.82,281.32,282.16,32522.0,283.63,283.82,281.32,282.16,32522.0
2020-09-30 14:30:00,281.9,282.08,279.52,281.37,20359.0,281.9,282.08,279.52,281.37,20359.0
2020-09-30 15:00:00,281.17,281.22,277.52,279.32,24889.0,281.17,281.22,277.52,279.32,24889.0
2020-09-30 15:30:00,279.14,281.8,278.4,281.44,84548.0,279.14,281.8,278.4,281.44,84548.0
2020-10-01 09:30:00,283.65,285.38,276.7,281.26,106371.0,283.65,285.38,276.7,281.26,106371.0
2020-10-01 10:00:00,282.0,282.46,279.63,280.18,60295.0,282.0,282.46,279.63,280.18,60295.0
2020-10-01 10:30:00,279.98,281.39,279.78,280.11,37141.0,279.98,281.39,279.78,280.11,37141.0
2020-10-01 11:00:00,280.36,281.01,279.25,280.8,17555.0,280.36,281.01,279.25,280.8,17555.0
2020-10-01 11:30:00,280.8,281.17,279.61,280.1,42814.0,280.8,281.17,279.61,280.1,42814.0
2020-10-01 12:00:00,280.24,280.55,279.76,279.94,19282.0,280.24,280.55,279.76,279.94,19282.0
2020-10-01 12:30:00,279.87,279.98,278.06,278.72,28611.0,279.87,279.98,278.06,278.72,28611.0
2020-10-01 13:00:00,278.79,279.96,278.72,279.14,21642.0,278.79,279.96,278.72,279.14,21642.0
2020-10-01 13:30:00,279.19,279.79,278.4,278.62,19483.0,279.19,279.79,278.4,278.62,19483.0
2020-10-01 14:00:00,278.67,279.07,276.28,278.55,64178.0,278.67,279.07,276.28,278.55,64178.0
2020-10-01 14:30:00,278.75,279.8,278.45,279.68,18553.0,278.75,279.8,278.45,279.68,18553.0
2020-10-01 15:00:00,279.69,279.99,276.38,276.62,33829.0,279.69,279.99,276.38,276.62,33829.0
2020-10-01 15:30:00,276.7,277.4,276.31,277.04,77925.0,276.7,277.4,276.31,277.04,77925.0
2020-10-02 09:30:00,266.2,275.99,266.0,275.99,176272.0,266.2,275.99,266.0,275.99,176272.0
2020-10-02 10:00:00,275.98,279.5,275.36,278.56,38730.0,275.98,279.5,275.36,278.56,38730.0
2020-10-02 10:30:00,278.69,280.0,276.47,279.99,22737.0,278.69,280.0,276.47,279.99,22737.0
2020-10-02 11:00:00,279.86,279.86,276.61,276.65,13091.0,279.86,279.86,276.61,276.65,13091.0
2020-10-02 11:30:00,276.19,276.7,273.39,273.83,15890.0,276.19,276.7,273.39,273.83,15890.0
2020-10-02 12:00:00,274.01,274.64,270.97,273.47,59148.0,274.01,274.64,270.97,273.47,59148.0
2020-10-02 12:30:00,273.79,275.57,272.84,274.54,10756.0,273.79,275.57,272.84,274.54,10756.0
2020-10-02 13:00:00,274.51,275.0,272.7,273.79,11664.0,274.51,275.0,272.7,273.79,11664.0
2020-10-02 13:30:00,274.06,275.13,272.5,274.75,16879.0,274.06,275.13,272.5,274.75,16879.0
2020-10-02 14:00:00,275.01,276.38,274.78,275.49,17564.0,275.01,276.38,274.78,275.49,17564.0
2020-10-02 14:30:00,276.05,276.64,274.76,276.21,21479.0,276.05,276.64,274.76,276.21,21479.0
2020-10-02 15:00:00,276.7,276.7,275.07,275.7,19331.0,276.7,276.7,275.07,275.7,19331.0
2020-10-02 15:30:00,275.75,276.88,275.16,275.2,39228.0,275.75,276.88,275.16,275.2,39228.0
2020-10-05 09:30:00,275.14,277.0,273.88,275.67,45305.0,275.14,277.0,273.88,275.67,45305.0
2020-10-05 10:00:00,275.68,278.05,275.44,277.55,37194.0,275.68,278.05,275.44,277.55,37194.0
2020-10-05 10:30:00,277.47,279.0,277.14,278.59,35283.0,277.47,279.0,277.14,278.59,35283.0
2020-10-05 11:00:00,278.15,278.4,277.09,277.57,11351.0,278.15,278.4,277.09,277.57,11351.0
2020-10-05 11:30:00,277.67,277.69,276.46,276.84,6810.0,277.67,277.69,276.46,276.84,6810.0
2020-10-05 12:00:00,277.08,277.72,276.63,277.43,9901.0,277.08,277.72,276.63,277.43,9901.0
2020-10-05 12:30:00,277.58,278.93,277.01,278.78,5955.0,277.58,278.93,277.01,278.78,5955.0
2020-10-05 13:00:00,278.88,279.05,277.42,277.42,17318.0,278.88,279.05,277.42,277.42,17318.0
2020-10-05 13:30:00,277.32,277.73,276.88,277.27,9357.0,277.32,277.73,276.88,277.27,9357.0
2020-10-05 14:00:00,277.43,278.03,276.87,277.44,12338.0,277.43,278.03,276.87,277.44,12338.0
2020-10-05 14:30:00,277.61,278.06,277.06,277.31,12259.0,277.61,278.06,277.06,277.31,12259.0
2020-10-05 15:00:00,277.33,278.15,277.27,278.1,21721.0,277.33,278.15,277.27,278.1,21721.0
2020-10-05 15:30:00,277.97,279.77,277.93,278.62,83630.0,277.97,279.77,277.93,278.62,83630.0
2020-10-06 09:30:00,279.72,282.46,278.11,280.77,43180.0,279.72,282.46,278.11,280.77,43180.0
2020-10-06 10:00:00,280.65,286.0,280.65,284.56,148598.0,280.65,286.0,280.65,284.56,148598.0
2020-10-06 10:30:00,284.62,286.6,284.62,285.22,43726.0,284.62,286.6,284.62,285.22,43726.0
2020-10-06 11:00:00,285.32,286.43,284.62,285.63,40436.0,285.32,286.43,284.62,285.63,40436.0
2020-10-06 11:30:00,285.78,289.8,285.66,287.99,70570.0,285.78,289.8,285.66,287.99,70570.0
2020-10-06 12:00:00,287.74,290.24,287.51,290.06,44672.0,287.74,290.24,287.51,290.06,44672.0
2020-10-06 12:30:00,290.0,290.34,287.75,287.76,29635.0,290.0,290.34,287.75,287.76,29635.0
2020-10-06 13:00:00,287.9,288.39,286.35,287.01,30212.0,287.9,288.39,286.35,287.01,30212.0
2020-10-06 13:30:00,287.18,288.62,287.14,288.34,19263.0,287.18,288.62,287.14,288.34,19263.0
2020-10-06 14:00:00,288.33,289.46,288.19,289.34,30331.0,288.33,289.46,288.19,289.34,30331.0
2020-10-06 14:30:00,289.45,291.42,285.21,286.91,54179.0,289.45,291.42,285.21,286.91,54179.0
2020-10-06 15:00:00,287.0,287.49,284.1,286.5,38200.0,287.0,287.49,284.1,286.5,38200.0
2020-10-06 15:30:00,286.89,287.49,284.27,285.87,94759.0,286.89,287.49,284.27,285.87,94759.0
2020-10-07 09:30:00,289.0,290.82,287.28,288.02,65016.0,289.0,290.82,287.28,288.02,65016.0
2020-10-07 10:00:00,287.69,288.01,286.26,286.63,20130.0,287.69,288.01,286.26,286.63,20130.0
2020-10-07 10:30:00,286.2,287.7,285.57,287.65,22352.0,286.2,287.7,285.57,287.65,22352.0
2020-10-07 11:00:00,287.62,288.93,287.37,288.56,17035.0,287.62,288.93,287.37,288.56,17035.0
2020-10-07 11:30:00,288.67,289.94,288.66,289.62,7277.0,288.67,289.94,288.66,289.62,7277.0
2020-10-07 12:00:00,289.84,290.24,288.17,288.5,18755.0,289.84,290.24,288.17,288.5,18755.0
2020-10-07 12:30:00,288.55,289.3,288.45,289.3,9033.0,288.55,289.3,288.45,289.3,9033.0
2020-10-07 13:00:00,289.27,289.6,289.04,289.21,10024.0,289.27,289.6,289.04,289.21,10024.0
2020-10-07 13:30:00,289.25,289.46,288.7,289.2,10117.0,289.25,289.46,288.7,289.2,10117.0
2020-10-07 14:00:00,289.43,289.48,287.58,287.64,14955.0,289.43,289.48,287.58,287.64,14955.0
2020-10-07 14:30:00,287.72,287.82,286.6,287.29,11907.0,287.72,287.82,286.6,287.29,11907.0
2020-10-07 15:00:00,287.15,288.15,286.67,287.94,20139.0,287.15,288.15,286.67,287.94,20139.0
2020-10-07 15:30:00,287.84,288.13,287.19,287.68,45805.0,287.84,288.13,287.19,287.68,45805.0
2020-10-08 09:30:00,290.0,290.45,284.03,286.01,47105.0,290.0,290.45,284.03,286.01,47105.0
2020-10-08 10:00:00,286.27,287.27,285.01,285.47,21507.0,286.27,287.27,285.01,285.47,21507.0
2020-10-08 10:30:00,285.52,289.0,285.25,288.23,46213.0,285.52,289.0,285.25,288.23,46213.0
2020-10-08 11:00:00,288.35,290.26,288.13,289.13,13286.0,288.35,290.26,288.13,289.13,13286.0
2020-10-08 11:30:00,289.26,289.84,288.85,289.73,22585.0,289.26,289.84,288.85,289.73,22585.0
2020-10-08 12:00:00,289.74,290.83,289.46,289.99,17245.0,289.74,290.83,289.46,289.99,17245.0
2020-10-08 12:30:00,290.09,290.37,289.51,289.6,13169.0,290.09,290.37,289.51,289.6,13169.0
2020-10-08 13:00:00,289.7,289.91,288.57,289.17,11752.0,289.7,289.91,288.57,289.17,11752.0
2020-10-08 13:30:00,289.18,289.35,288.61,288.69,16294.0,289.18,289.35,288.61,288.69,16294.0
2020-10-08 14:00:00,288.57,289.35,288.34,289.05,10319.0,288.57,289.35,288.34,289.05,10319.0
2020-10-08 14:30:00,289.05,289.75,289.0,289.44,8132.0,289.05,289.75,289.0,289.44,8132.0
2020-10-08 15:00:00,289.27,290.45,288.78,290.33,27477.0,289.27,290.45,288.78,290.33,27477.0
2020-10-08 15:30:00,290.18,290.9,290.14,290.9,53348.0,290.18,290.9,290.14,290.9,53348.0
2020-10-09 09:30:00,292.68,297.06,292.33,296.27,58059.0,292.68,297.06,292.33,296.27,58059.0
2020-10-09 10:00:00,296.44,296.98,294.9,295.37,28088.0,296.44,296.98,294.9,295.37,28088.0
2020-10-09 10:30:00,295.4,296.35,294.91,295.23,21384.0,295.4,296.35,294.91,295.23,21384.0
2020-10-09 11:00:00,295.09,295.29,293.95,294.96,13566.0,295.09,295.29,293.95,294.96,13566.0
2020-10-09 11:30:00,295.14,296.08,294.82,294.82,11706.0,295.14,296.08,294.82,294.82,11706.0
2020-10-09 12:00:00,294.63,294.88,294.12,294.32,7730.0,294.63,294.88,294.12,294.32,7730.0
2020-10-09 12:30:00,294.42,295.39,294.39,295.39,7773.0,294.42,295.39,294.39,295.39,7773.0
2020-10-09 13:00:00,295.4,295.81,294.39,294.68,13282.0,295.4,295.81,294.39,294.68,13282.0
2020-10-09 13:30:00,294.65,295.33,294.05,295.18,12701.0,294.65,295.33,294.05,295.18,12701.0
2020-10-09 14:00:00,295.12,295.69,294.6,294.94,20947.0,295.12,295.69,294.6,294.94,20947.0
2020-10-09 14:30:00,294.95,295.22,294.68,295.0,10954.0,294.95,295.22,294.68,295.0,10954.0
2020-10-09 15:00:00,294.91,295.16,294.7,295.16,13735.0,294.91,295.16,294.7,295.16,13735.0
2020-10-09 15:30:00,295.19,295.32,293.91,294.12,48583.0,295.19,295.32,293.91,294.12,48583.0
2020-10-12 09:30:00,298.75,305.35,298.66,303.0,146017.0,298.75,305.35,298.66,303.0,146017.0
2020-10-12 10:00:00,303.28,304.0,300.54,303.5,41257.0,303.28,304.0,300.54,303.5,41257.0
2020-10-12 10:30:00,303.51,308.0,302.85,307.89,102961.0,303.51,308.0,302.85,307.89,102961.0
2020-10-12 11:00:00,307.62,308.29,306.53,307.9,61837.0,307.62,308.29,306.53,307.9,61837.0
2020-10-12 11:30:00,308.13,308.24,304.0,305.48,112376.0,308.13,308.24,304.0,305.48,112376.0
2020-10-12 12:00:00,305.64,306.78,305.5,306.72,23217.0,305.64,306.78,305.5,306.72,23217.0
2020-10-12 12:30:00,307.0,308.75,306.27,307.16,39526.0,307.0,308.75,306.27,307.16,39526.0
2020-10-12 13:00:00,307.36,308.36,306.36,307.42,31749.0,307.36,308.36,306.36,307.42,31749.0
2020-10-12 13:30:00,307.46,307.74,306.83,307.3,17910.0,307.46,307.74,306.83,307.3,17910.0
2020-10-12 14:00:00,307.22,307.65,305.86,306.33,20507.0,307.22,307.65,305.86,306.33,20507.0
2020-10-12 14:30:00,306.31,306.95,305.7,305.93,27543.0,306.31,306.95,305.7,305.93,27543.0
2020-10-12 15:00:00,306.04,307.0,305.55,306.75,53447.0,306.04,307.0,305.55,306.75,53447.0
2020-10-12 15:30:00,306.74,307.63,306.05,306.81,96592.0,306.74,307.63,306.05,306.81,96592.0
2020-10-13 09:30:00,308.0,310.61,307.2,310.25,97083.0,308.0,310.61,307.2,310.25,97083.0
2020-10-13 10:00:00,310.37,311.99,306.9,308.74,47396.0,310.37,311.99,306.9,308.74,47396.0
2020-10-13 10:30:00,308.46,308.83,306.63,308.38,53785.0,308.46,308.83,306.63,308.38,53785.0
2020-10-13 11:00:00,308.35,310.24,307.05,309.75,23983.0,308.35,310.24,307.05,309.75,23983.0
2020-10-13 11:30:00,309.9,312.0,309.89,310.25,27772.0,309.9,312.0,309.89,310.25,27772.0
2020-10-13 12:00:00,310.25,311.08,308.11,308.83,27118.0,310.25,311.08,308.11,308.83,27118.0
2020-10-13 12:30:00,308.83,309.62,308.5,309.28,7693.0,308.83,309.62,308.5,309.28,7693.0
2020-10-13 13:00:00,309.04,309.4,308.12,308.75,12575.0,309.04,309.4,308.12,308.75,12575.0
2020-10-13 13:30:00,308.7,309.05,307.6,307.82,30109.0,308.7,309.05,307.6,307.82,30109.0
2020-10-13 14:00:00,307.81,308.79,307.28,308.0,16345.0,307.81,308.79,307.28,308.0,16345.0
2020-10-13 14:30:00,307.6,309.04,307.6,308.93,13781.0,307.6,309.04,307.6,308.93,13781.0
2020-10-13 15:00:00,309.02,310.23,308.93,309.99,19202.0,309.02,310.23,308.93,309.99,19202.0
2020-10-13 15:30:00,310.05,310.38,308.09,308.56,44297.0,310.05,310.38,308.09,308.56,44297.0
2020-10-14 09:30:00,307.22,310.8,305.26,308.63,140364.0,307.22,310.8,305.26,308.63,140364.0
2020-10-14 10:00:00,308.82,309.14,303.46,304.35,52911.0,308.82,309.14,303.46,304.35,52911.0
2020-10-14 10:30:00,304.02,305.76,303.41,305.7,20012.0,304.02,305.76,303.41,305.7,20012.0
2020-10-14 11:00:00,305.55,306.46,305.21,305.21,6602.0,305.55,306.46,305.21,305.21,6602.0
2020-10-14 11:30:00,305.54,306.18,302.86,302.86,20879.0,305.54,306.18,302.86,302.86,20879.0
2020-10-14 12:00:00,302.87,302.87,298.34,299.07,43699.0,302.87,302.87,298.34,299.07,43699.0
2020-10-14 12:30:00,299.23,302.35,299.14,301.16,34466.0,299.23,302.35,299.14,301.16,34466.0
2020-10-14 13:00:00,300.97,301.83,300.2,300.97,12932.0,300.97,301.83,300.2,300.97,12932.0
2020-10-14 13:30:00,301.12,301.69,300.5,301.69,18356.0,301.12,301.69,300.5,301.69,18356.0
2020-10-14 14:00:00,301.69,302.82,301.41,301.81,11815.0,301.69,302.82,301.41,301.81,11815.0
2020-10-14 14:30:00,301.98,302.68,301.18,302.65,25119.0,301.98,302.68,301.18,302.65,25119.0
2020-10-14 15:00:00,302.48,303.93,302.3,302.65,19889.0,302.48,303.93,302.3,302.65,19889.0
2020-10-14 15:30:00,302.54,303.53,300.26,300.61,129974.0,302.54,303.53,300.26,300.61,129974.0
2020-10-15 09:30:00,296.0,303.3,293.0,303.29,79678.0,296.0,303.3,293.0,303.29,79678.0
2020-10-15 10:00:00,303.18,303.19,300.46,301.62,46342.0,303.18,303.19,300.46,301.62,46342.0
2020-10-15 10:30:00,301.23,302.0,297.65,301.8,86486.0,301.23,302.0,297.65,301.8,86486.0
2020-10-15 11:00:00,301.69,307.05,300.01,305.69,57166.0,301.69,307.05,300.01,305.69,57166.0
2020-10-15 11:30:00,305.16,306.67,304.54,305.04,35118.0,305.16,306.67,304.54,305.04,35118.0
2020-10-15 12:00:00,304.42,306.23,304.42,305.77,36008.0,304.42,306.23,304.42,305.77,36008.0
2020-10-15 12:30:00,305.75,305.98,303.8,304.66,30200.0,305.75,305.98,303.8,304.66,30200.0
2020-10-15 13:00:00,304.56,306.8,304.52,306.07,40660.0,304.56,306.8,304.52,306.07,40660.0
2020-10-15 13:30:00,305.99,308.05,305.97,306.74,36123.0,305.99,308.05,305.97,306.74,36123.0
2020-10-15 14:00:00,306.78,307.77,306.78,307.03,15811.0,306.78,307.77,306.78,307.03,15811.0
2020-10-15 14:30:00,307.26,307.51,305.34,306.9,16539.0,307.26,307.51,305.34,306.9,16539.0
2020-10-15 15:00:00,307.04,308.33,306.9,307.63,22144.0,307.04,308.33,306.9,307.63,22144.0
2020-10-15 15:30:00,307.75,308.51,307.27,308.49,92450.0,307.75,308.51,307.27,308.49,92450.0
2020-10-16 09:30:00,309.65,311.11,308.0,311.11,60441.0,309.65,311.11,308.0,311.11,60441.0
2020-10-16 10:00:00,311.2,313.1,311.04,311.15,43110.0,311.2,313.1,311.04,311.15,43110.0
2020-10-16 10:30:00,311.28,311.77,309.01,310.4,18214.0,311.28,311.77,309.01,310.4,18214.0
2020-10-16 11:00:00,310.31,310.56,308.38,309.21,23663.0,310.31,310.56,308.38,309.21,23663.0
2020-10-16 11:30:00,309.12,310.64,308.53,310.64,20007.0,309.12,310.64,308.53,310.64,20007.0
2020-10-16 12:00:00,310.68,310.74,308.51,309.59,21135.0,310.68,310.74,308.51,309.59,21135.0
2020-10-16 12:30:00,309.55,310.02,308.08,309.92,20827.0,309.55,310.02,308.08,309.92,20827.0
2020-10-16 13:00:00,309.93,310.6,309.36,309.95,14894.0,309.93,310.6,309.36,309.95,14894.0
2020-10-16 13:30:00,309.85,310.44,309.5,309.64,13880.0,309.85,310.44,309.5,309.64,13880.0
2020-10-16 14:00:00,309.63,309.97,308.36,309.37,21379.0,309.63,309.97,308.36,309.37,21379.0
2020-10-16 14:30:00,309.2,309.73,308.39,309.5,22743.0,309.2,309.73,308.39,309.5,22743.0
2020-10-16 15:00:00,309.45,309.63,307.65,307.81,17428.0,309.45,309.63,307.65,307.81,17428.0
2020-10-16 15:30:00,307.7,307.76,305.46,306.27,99554.0,307.7,307.76,305.46,306.27,99554.0
2020-10-19 09:30:00,308.75,313.99,308.24,308.98,70994.0,308.75,313.99,308.24,308.98,70994.0
2020-10-19 10:00:00,308.98,310.1,306.27,309.32,31754.0,308.98,310.1,306.27,309.32,31754.0
2020-10-19 10:30:00,309.02,309.66,306.43,308.42,16568.0,309.02,309.66,306.43,308.42,16568.0
2020-10-19 11:00:00,308.62,309.5,306.22,306.57,24879.0,308.62,309.5,306.22,306.57,24879.0
2020-10-19 11:30:00,307.19,308.55,305.83,306.5,30047.0,307.19,308.55,305.83,306.5,30047.0
2020-10-19 12:00:00,306.79,307.4,306.45,307.18,10561.0,306.79,307.4,306.45,307.18,10561.0
2020-10-19 12:30:00,307.06,308.44,306.89,308.23,11052.0,307.06,308.44,306.89,308.23,11052.0
2020-10-19 13:00:00,308.3,308.3,307.0,307.0,7648.0,308.3,308.3,307.0,307.0,7648.0
2020-10-19 13:30:00,307.07,307.12,304.73,305.07,10192.0,307.07,307.12,304.73,305.07,10192.0
2020-10-19 14:00:00,305.01,305.4,304.38,304.83,11476.0,305.01,305.4,304.38,304.83,11476.0
2020-10-19 14:30:00,304.54,304.54,301.83,301.83,32613.0,304.54,304.54,301.83,301.83,32613.0
2020-10-19 15:00:00,301.88,302.03,299.86,301.03,31962.0,301.88,302.03,299.86,301.03,31962.0
2020-10-19 15:30:00,301.24,302.6,300.99,302.18,48327.0,301.24,302.6,300.99,302.18,48327.0
2020-10-20 09:30:00,302.17,307.31,302.17,306.04,46596.0,302.17,307.31,302.17,306.04,46596.0
2020-10-20 10:00:00,306.18,307.87,305.83,305.83,27085.0,306.18,307.87,305.83,305.83,27085.0
2020-10-20 10:30:00,306.13,306.98,305.34,305.73,48028.0,306.13,306.98,305.34,305.73,48028.0
2020-10-20 11:00:00,305.73,308.75,304.69,307.36,66186.0,305.73,308.75,304.69,307.36,66186.0
2020-10-20 11:30:00,307.37,308.59,306.52,308.59,19490.0,307.37,308.59,306.52,308.59,19490.0
2020-10-20 12:00:00,308.68,308.78,307.79,307.79,16206.0,308.68,308.78,307.79,307.79,16206.0
2020-10-20 12:30:00,307.87,307.9,305.41,305.41,12095.0,307.87,307.9,305.41,305.41,12095.0
2020-10-20 13:00:00,305.73,306.44,305.47,306.41,9072.0,305.73,306.44,305.47,306.41,9072.0
2020-10-20 13:30:00,306.41,306.8,305.0,305.54,16018.0,306.41,306.8,305.0,305.54,16018.0
2020-10-20 14:00:00,305.72,306.35,305.14,305.68,6443.0,305.72,306.35,305.14,305.68,6443.0
2020-10-20 14:30:00,305.5,306.24,305.01,305.79,39868.0,305.5,306.24,305.01,305.79,39868.0
2020-10-20 15:00:00,305.94,306.21,303.25,303.66,21550.0,305.94,306.21,303.25,303.66,21550.0
2020-10-20 15:30:00,303.66,305.24,303.36,303.74,47391.0,303.66,305.24,303.36,303.74,47391.0
2020-10-21 09:30:00,305.84,307.64,305.0,306.47,22139.0,305.84,307.64,305.0,306.47,22139.0
2020-10-21 10:00:00,306.99,307.5,301.02,302.38,39715.0,306.99,307.5,301.02,302.38,39715.0
2020-10-21 10:30:00,302.76,303.34,301.45,301.63,28867.0,302.76,303.34,301.45,301.63,28867.0
2020-10-21 11:00:00,301.56,301.57,295.2,297.73,71001.0,301.56,301.57,295.2,297.73,71001.0
2020-10-21 11:30:00,297.79,299.18,297.29,297.3,18681.0,297.79,299.18,297.29,297.3,18681.0
2020-10-21 12:00:00,297.14,299.38,296.86,298.62,16456.0,297.14,299.38,296.86,298.62,16456.0
2020-10-21 12:30:00,298.7,298.72,296.07,296.22,15858.0,298.7,298.72,296.07,296.22,15858.0
2020-10-21 13:00:00,296.16,298.0,295.93,297.81,16000.0,296.16,298.0,295.93,297.81,16000.0
2020-10-21 13:30:00,297.89,298.24,296.64,297.3,16982.0,297.89,298.24,296.64,297.3,16982.0
2020-10-21 14:00:00,297.06,297.73,296.1,297.06,15783.0,297.06,297.73,296.1,297.06,15783.0
2020-10-21 14:30:00,296.85,298.68,296.85,298.23,25286.0,296.85,298.68,296.85,298.23,25286.0
2020-10-21 15:00:00,298.41,298.53,296.57,296.71,12731.0,298.41,298.53,296.57,296.71,12731.0
2020-10-21 15:30:00,296.86,297.0,294.33,294.6,83175.0,296.86,297.0,294.33,294.6,83175.0
2020-10-22 09:30:00,294.19,297.86,294.19,296.81,24860.0,294.19,297.86,294.19,296.81,24860.0
2020-10-22 10:00:00,296.38,296.71,292.35,292.43,24568.0,296.38,296.71,292.35,292.43,24568.0
2020-10-22 10:30:00,292.73,292.73,286.95,289.44,99719.0,292.73,292.73,286.95,289.44,99719.0
2020-10-22 11:00:00,289.62,290.89,288.93,290.89,25167.0,289.62,290.89,288.93,290.89,25167.0
2020-10-22 11:30:00,291.2,292.22,290.24,292.07,13831.0,291.2,292.22,290.24,292.07,13831.0
2020-10-22 12:00:00,291.87,292.31,291.34,291.44,13209.0,291.87,292.31,291.34,291.44,13209.0
2020-10-22 12:30:00,291.19,291.69,290.6,291.44,17864.0,291.19,291.69,290.6,291.44,17864.0
2020-10-22 13:00:00,291.46,291.94,290.79,291.11,17914.0,291.46,291.94,290.79,291.11,17914.0
2020-10-22 13:30:00,291.35,292.42,290.7,291.78,12652.0,291.35,292.42,290.7,291.78,12652.0
2020-10-22 14:00:00,291.91,292.58,291.29,291.95,11646.0,291.91,292.58,291.29,291.95,11646.0
2020-10-22 14:30:00,291.77,291.86,290.81,291.62,11209.0,291.77,291.86,290.81,291.62,11209.0
2020-10-22 15:00:00,291.59,291.59,290.36,290.88,12909.0,291.59,291.59,290.36,290.88,12909.0
2020-10-22 15:30:00,290.84,291.77,290.55,290.55,47649.0,290.84,291.77,290.55,290.55,47649.0
2020-10-23 09:30:00,292.42,298.25,291.81,297.98,100675.0,292.42,298.25,291.81,297.98,100675.0
2020-10-23 10:00:00,297.94,302.12,296.0,300.29,111339.0,297.94,302.12,296.0,300.29,111339.0
2020-10-23 10:30:00,299.83,300.75,296.22,297.2,41658.0,299.83,300.75,296.22,297.2,41658.0
2020-10-23 11:00:00,297.07,298.03,293.82,294.14,20062.0,297.07,298.03,293.82,294.14,20062.0
2020-10-23 11:30:00,294.06,295.28,293.01,294.4,15691.0,294.06,295.28,293.01,294.4,15691.0
2020-10-23 12:00:00,294.56,296.06,293.52,294.49,12242.0,294.56,296.06,293.52,294.49,12242.0
2020-10-23 12:30:00,294.21,295.14,293.53,293.54,11047.0,294.21,295.14,293.53,293.54,11047.0
2020-10-23 13:00:00,293.24,296.03,293.21,295.16,14300.0,293.24,296.03,293.21,295.16,14300.0
2020-10-23 13:30:00,295.33,296.33,294.87,296.33,12444.0,295.33,296.33,294.87,296.33,12444.0
2020-10-23 14:00:00,296.35,296.66,295.89,296.08,9767.0,296.35,296.66,295.89,296.08,9767.0
2020-10-23 14:30:00,296.18,296.53,295.66,295.66,11032.0,296.18,296.53,295.66,295.66,11032.0
2020-10-23 15:00:00,295.77,296.9,295.77,296.73,12047.0,295.77,296.9,295.77,296.73,12047.0
2020-10-23 15:30:00,296.7,297.0,295.56,296.86,64177.0,296.7,297.0,295.56,296.86,64177.0
2020-10-26 09:30:00,295.82,300.51,295.65,299.58,55097.0,295.82,300.51,295.65,299.58,55097.0
2020-10-26 10:00:00,299.49,301.26,298.29,298.29,24043.0,299.49,301.26,298.29,298.29,24043.0
2020-10-26 10:30:00,298.29,300.26,296.71,297.38,34998.0,298.29,300.26,296.71,297.38,34998.0
2020-10-26 11:00:00,297.38,297.38,295.39,295.73,13010.0,297.38,297.38,295.39,295.73,13010.0
2020-10-26 11:30:00,295.86,297.13,295.16,296.21,10026.0,295.86,297.13,295.16,296.21,10026.0
2020-10-26 12:00:00,296.35,296.9,295.71,296.63,7172.0,296.35,296.9,295.71,296.63,7172.0
2020-10-26 12:30:00,296.38,296.38,294.0,294.0,12900.0,296.38,296.38,294.0,294.0,12900.0
2020-10-26 13:00:00,294.46,294.79,293.4,293.54,12802.0,294.46,294.79,293.4,293.54,12802.0
2020-10-26 13:30:00,293.31,294.61,292.11,294.61,20602.0,293.31,294.61,292.11,294.61,20602.0
2020-10-26 14:00:00,294.42,295.79,294.21,295.79,14987.0,294.42,295.79,294.21,295.79,14987.0
2020-10-26 14:30:00,295.55,296.0,294.42,295.28,9775.0,295.55,296.0,294.42,295.28,9775.0
2020-10-26 15:00:00,295.29,295.91,294.44,295.48,18041.0,295.29,295.91,294.44,295.48,18041.0
2020-10-26 15:30:00,295.57,297.32,295.12,296.88,47507.0,295.57,297.32,295.12,296.88,47507.0
2020-10-27 09:30:00,300.81,304.74,299.15,303.66,84354.0,300.81,304.74,299.15,303.66,84354.0
2020-10-27 10:00:00,304.0,304.25,298.86,298.98,21254.0,304.0,304.25,298.86,298.98,21254.0
2020-10-27 10:30:00,299.36,302.03,299.33,301.67,34444.0,299.36,302.03,299.33,301.67,34444.0
2020-10-27 11:00:00,301.66,303.39,301.1,302.95,13036.0,301.66,303.39,301.1,302.95,13036.0
2020-10-27 11:30:00,302.95,303.95,301.98,303.57,21056.0,302.95,303.95,301.98,303.57,21056.0
2020-10-27 12:00:00,303.48,303.49,301.68,302.0,19558.0,303.48,303.49,301.68,302.0,19558.0
2020-10-27 12:30:00,301.85,302.87,301.64,302.7,12135.0,301.85,302.87,301.64,302.7,12135.0
2020-10-27 13:00:00,302.69,303.01,302.12,302.47,16531.0,302.69,303.01,302.12,302.47,16531.0
2020-10-27 13:30:00,302.41,304.02,302.37,303.99,15275.0,302.41,304.02,302.37,303.99,15275.0
2020-10-27 14:00:00,303.99,304.0,302.85,303.62,14330.0,303.99,304.0,302.85,303.62,14330.0
2020-10-27 14:30:00,303.75,303.75,302.0,302.37,10620.0,303.75,303.75,302.0,302.37,10620.0
2020-10-27 15:00:00,302.19,302.81,301.9,302.62,22630.0,302.19,302.81,301.9,302.62,22630.0
2020-10-27 15:30:00,302.63,303.65,302.06,302.35,122437.0,302.63,303.65,302.06,302.35,122437.0
2020-10-28 09:30:00,297.32,297.32,291.0,294.65,92997.0,297.32,297.32,291.0,294.65,92997.0
2020-10-28 10:00:00,294.54,294.83,291.6,292.15,41813.0,294.54,294.83,291.6,292.15,41813.0
2020-10-28 10:30:00,292.04,293.48,291.44,292.56,35491.0,292.04,293.48,291.44,292.56,35491.0
2020-10-28 11:00:00,292.98,293.34,290.5,290.88,23349.0,292.98,293.34,290.5,290.88,23349.0
2020-10-28 11:30:00,291.33,291.33,289.1,289.23,32143.0,291.33,291.33,289.1,289.23,32143.0
2020-10-28 12:00:00,289.24,290.0,288.2,288.76,25079.0,289.24,290.0,288.2,288.76,25079.0
2020-10-28 12:30:00,288.45,289.29,287.49,288.1,17784.0,288.45,289.29,287.49,288.1,17784.0
2020-10-28 13:00:00,287.92,288.38,285.56,287.62,41771.0,287.92,288.38,285.56,287.62,41771.0
2020-10-28 13:30:00,287.64,290.37,287.5,290.2,33012.0,287.64,290.37,287.5,290.2,33012.0
2020-10-28 14:00:00,290.0,290.3,288.44,289.51,19079.0,290.0,290.3,288.44,289.51,19079.0
2020-10-28 14:30:00,289.74,289.81,288.15,289.14,15724.0,289.74,289.81,288.15,289.14,15724.0
2020-10-28 15:00:00,289.25,290.26,288.8,289.63,20339.0,289.25,290.26,288.8,289.63,20339.0
2020-10-28 15:30:00,289.75,290.79,287.01,287.34,78003.0,289.75,290.79,287.01,287.34,78003.0
2020-10-29 09:30:00,290.0,292.48,288.25,288.73,38420.0,290.0,292.48,288.25,288.73,38420.0
2020-10-29 10:00:00,288.67,289.9,287.74,289.3,25462.0,288.67,289.9,287.74,289.3,25462.0
2020-10-29 10:30:00,289.39,289.75,287.0,287.87,18551.0,289.39,289.75,287.0,287.87,18551.0
2020-10-29 11:00:00,288.0,290.42,287.7,290.15,11316.0,288.0,290.42,287.7,290.15,11316.0
2020-10-29 11:30:00,289.47,289.84,288.17,288.52,13634.0,289.47,289.84,288.17,288.52,13634.0
2020-10-29 12:00:00,288.53,288.83,287.1,287.31,18463.0,288.53,288.83,287.1,287.31,18463.0
2020-10-29 12:30:00,287.0,287.63,286.6,287.14,14580.0,287.0,287.63,286.6,287.14,14580.0
2020-10-29 13:00:00,286.92,288.74,286.88,288.47,16080.0,286.92,288.74,286.88,288.47,16080.0
2020-10-29 13:30:00,288.72,288.75,287.85,288.67,5888.0,288.72,288.75,287.85,288.67,5888.0
2020-10-29 14:00:00,288.48,289.76,288.38,289.29,13410.0,288.48,289.76,288.38,289.29,13410.0
2020-10-29 14:30:00,289.43,290.0,286.84,286.84,15298.0,289.43,290.0,286.84,286.84,15298.0
2020-10-29 15:00:00,287.17,287.83,286.69,286.91,17162.0,287.17,287.83,286.69,286.91,17162.0
2020-10-29 15:30:00,287.01,287.27,284.58,284.68,82243.0,287.01,287.27,284.58,284.68,82243.0
2020-10-30 09:30:00,281.89,282.0,272.23,279.77,122880.0,281.89,282.0,272.23,279.77,122880.0
2020-10-30 10:00:00,279.69,280.16,273.64,273.65,57776.0,279.69,280.16,273.64,273.65,57776.0
2020-10-30 10:30:00,274.03,274.15,269.24,270.12,139493.0,274.03,274.15,269.24,270.12,139493.0
2020-10-30 11:00:00,270.7,273.06,270.42,270.64,26891.0,270.7,273.06,270.42,270.64,26891.0
2020-10-30 11:30:00,270.37,271.98,269.22,271.98,43451.0,270.37,271.98,269.22,271.98,43451.0
2020-10-30 12:00:00,271.62,275.05,271.48,274.81,26850.0,271.62,275.05,271.48,274.81,26850.0
2020-10-30 12:30:00,274.83,275.04,271.97,272.02,25067.0,274.83,275.04,271.97,272.02,25067.0
2020-10-30 13:00:00,271.98,272.75,270.21,271.09,17240.0,271.98,272.75,270.21,271.09,17240.0
2020-10-30 13:30:00,271.1,271.85,268.87,269.28,29187.0,271.1,271.85,268.87,269.28,29187.0
2020-10-30 14:00:00,269.11,270.85,267.95,268.35,36977.0,269.11,270.85,267.95,268.35,36977.0
2020-10-30 14:30:00,268.35,269.06,267.0,268.5,59728.0,268.35,269.06,267.0,268.5,59728.0
2020-10-30 15:00:00,268.53,268.53,266.62,267.39,49631.0,268.53,268.53,266.62,267.39,49631.0
2020-10-30 15:30:00,267.42,270.1,266.46,270.1,129996.0,267.42,270.1,266.46,270.1,129996.0
2020-11-02 09:30:00,270.9,274.95,264.23,273.46,127749.0,270.9,274.95,264.23,273.46,127749.0
2020-11-02 10:00:00,273.9,275.05,272.01,272.94,28436.0,273.9,275.05,272.01,272.94,28436.0
2020-11-02 10:30:00,272.75,274.32,271.0,272.82,27267.0,272.75,274.32,271.0,272.82,27267.0
2020-11-02 11:00:00,273.05,273.82,269.81,270.07,29130.0,273.05,273.82,269.81,270.07,29130.0
2020-11-02 11:30:00,270.04,271.04,269.54,270.26,13568.0,270.04,271.04,269.54,270.26,13568.0
2020-11-02 12:00:00,270.03,271.21,269.41,270.89,16493.0,270.03,271.21,269.41,270.89,16493.0
2020-11-02 12:30:00,271.07,271.31,267.5,267.5,45424.0,271.07,271.31,267.5,267.5,45424.0
2020-11-02 13:00:00,267.69,267.74,263.61,265.31,52620.0,267.69,267.74,263.61,265.31,52620.0
2020-11-02 13:30:00,265.39,265.79,263.37,263.69,41322.0,265.39,265.79,263.37,263.69,41322.0
2020-11-02 14:00:00,263.5,265.98,263.43,265.55,22949.0,263.5,265.98,263.43,265.55,22949.0
2020-11-02 14:30:00,265.72,266.72,265.2,266.48,21654.0,265.72,266.72,265.2,266.48,21654.0
2020-11-02 15:00:00,266.69,268.15,266.3,266.78,32010.0,266.69,268.15,266.3,266.78,32010.0
2020-11-02 15:30:00,267.08,268.29,266.1,268.29,100681.0,267.08,268.29,266.1,268.29,100681.0
2020-11-03 09:30:00,263.72,274.41,263.72,273.84,123787.0,263.72,274.41,263.72,273.84,123787.0
2020-11-03 10:00:00,274.22,276.13,273.29,275.5,31518.0,274.22,276.13,273.29,275.5,31518.0
2020-11-03 10:30:00,275.83,276.22,273.76,275.73,29572.0,275.83,276.22,273.76,275.73,29572.0
2020-11-03 11:00:00,275.79,276.17,273.82,273.93,18518.0,275.79,276.17,273.82,273.93,18518.0
2020-11-03 11:30:00,273.77,274.8,272.98,273.46,20941.0,273.77,274.8,272.98,273.46,20941.0
2020-11-03 12:00:00,274.05,274.2,272.32,274.04,20057.0,274.05,274.2,272.32,274.04,20057.0
2020-11-03 12:30:00,274.26,274.27,273.22,273.72,12492.0,274.26,274.27,273.22,273.72,12492.0
2020-11-03 13:00:00,273.91,274.49,273.64,274.22,13024.0,273.91,274.49,273.64,274.22,13024.0
2020-11-03 13:30:00,274.25,274.64,271.77,272.25,20049.0,274.25,274.64,271.77,272.25,20049.0
2020-11-03 14:00:00,272.25,273.35,271.97,272.97,14659.0,272.25,273.35,271.97,272.97,14659.0
2020-11-03 14:30:00,273.09,273.68,272.52,272.9,24977.0,273.09,273.68,272.52,272.9,24977.0
2020-11-03 15:00:00,272.5,272.73,271.49,272.73,19845.0,272.5,272.73,271.49,272.73,19845.0
2020-11-03 15:30:00,272.74,272.89,271.09,271.09,81289.0,272.74,272.89,271.09,271.09,81289.0
2020-11-04 09:30:00,278.19,287.92,277.05,281.71,122624.0,278.19,287.92,277.05,281.71,122624.0
2020-11-04 10:00:00,281.99,285.0,280.88,283.56,60450.0,281.99,285.0,280.88,283.56,60450.0
2020-11-04 10:30:00,283.82,284.2,279.7,280.82,50149.0,283.82,284.2,279.7,280.82,50149.0
2020-11-04 11:00:00,280.36,281.69,279.21,281.69,46671.0,280.36,281.69,279.21,281.69,46671.0
2020-11-04 11:30:00,281.61,283.14,281.24,282.5,23562.0,281.61,283.14,281.24,282.5,23562.0
2020-11-04 12:00:00,283.0,286.0,282.9,285.25,22178.0,283.0,286.0,282.9,285.25,22178.0
2020-11-04 12:30:00,285.66,285.67,283.19,283.53,11463.0,285.66,285.67,283.19,283.53,11463.0
2020-11-04 13:00:00,283.37,283.37,282.0,282.79,19836.0,283.37,283.37,282.0,282.79,19836.0
2020-11-04 13:30:00,282.69,284.87,282.69,284.77,23821.0,282.69,284.87,282.69,284.77,23821.0
2020-11-04 14:00:00,284.17,286.08,284.07,285.0,23470.0,284.17,286.08,284.07,285.0,23470.0
2020-11-04 14:30:00,285.1,285.9,284.77,285.39,17084.0,285.1,285.9,284.77,285.39,17084.0
2020-11-04 15:00:00,285.42,285.63,283.25,283.58,30512.0,285.42,285.63,283.25,283.58,30512.0
2020-11-04 15:30:00,283.81,284.94,282.71,284.35,74745.0,283.81,284.94,282.71,284.35,74745.0
2020-11-05 09:30:00,293.44,296.97,291.19,293.04,123744.0,293.44,296.97,291.19,293.04,123744.0
2020-11-05 10:00:00,293.03,297.65,292.5,296.71,102310.0,293.03,297.65,292.5,296.71,102310.0
2020-11-05 10:30:00,296.62,298.08,295.38,296.96,48544.0,296.62,298.08,295.38,296.96,48544.0
2020-11-05 11:00:00,296.96,297.73,295.58,297.43,28090.0,296.96,297.73,295.58,297.43,28090.0
2020-11-05 11:30:00,297.64,298.0,293.82,294.0,38942.0,297.64,298.0,293.82,294.0,38942.0
2020-11-05 12:00:00,294.07,296.0,293.9,294.69,35041.0,294.07,296.0,293.9,294.69,35041.0
2020-11-05 12:30:00,294.56,295.75,293.83,295.15,12019.0,294.56,295.75,293.83,295.15,12019.0
2020-11-05 13:00:00,295.27,296.04,294.89,295.32,14008.0,295.27,296.04,294.89,295.32,14008.0
2020-11-05 13:30:00,295.12,296.44,294.71,296.29,14509.0,295.12,296.44,294.71,296.29,14509.0
2020-11-05 14:00:00,296.35,296.99,295.73,296.99,19355.0,296.35,296.99,295.73,296.99,19355.0
2020-11-05 14:30:00,297.23,298.17,296.48,298.17,18518.0,297.23,298.17,296.48,298.17,18518.0
2020-11-05 15:00:00,298.13,298.19,296.69,297.33,27599.0,298.13,298.19,296.69,297.33,27599.0
2020-11-05 15:30:00,297.55,298.15,296.4,297.18,77717.0,297.55,298.15,296.4,297.18,77717.0
2020-11-06 09:30:00,297.0,297.66,290.43,292.05,40052.0,297.0,297.66,290.43,292.05,40052.0
2020-11-06 10:00:00,291.93,295.23,290.77,294.79,29506.0,291.93,295.23,290.77,294.79,29506.0
2020-11-06 10:30:00,294.56,295.63,293.56,294.46,22488.0,294.56,295.63,293.56,294.46,22488.0
2020-11-06 11:00:00,294.34,296.61,294.33,295.04,40212.0,294.34,296.61,294.33,295.04,40212.0
2020-11-06 11:30:00,295.19,295.86,294.28,294.97,28449.0,295.19,295.86,294.28,294.97,28449.0
2020-11-06 12:00:00,295.16,295.71,293.63,294.0,27050.0,295.16,295.71,293.63,294.0,27050.0
2020-11-06 12:30:00,294.15,295.61,293.7,295.61,19462.0,294.15,295.61,293.7,295.61,19462.0
2020-11-06 13:00:00,295.6,296.37,295.44,296.15,18656.0,295.6,296.37,295.44,296.15,18656.0
2020-11-06 13:30:00,296.23,297.87,296.05,297.86,21269.0,296.23,297.87,296.05,297.86,21269.0
2020-11-06 14:00:00,297.56,299.5,297.56,299.3,20888.0,297.56,299.5,297.56,299.3,20888.0
2020-11-06 14:30:00,299.44,300.54,299.44,300.04,29591.0,299.44,300.54,299.44,300.04,29591.0
2020-11-06 15:00:00,299.87,300.39,298.75,300.16,23416.0,299.87,300.39,298.75,300.16,23416.0
2020-11-06 15:30:00,300.2,300.78,298.82,299.75,62832.0,300.2,300.78,298.82,299.75,62832.0
2020-11-09 09:30:00,297.75,298.42,285.16,286.98,115192.0,297.75,298.42,285.16,286.98,115192.0
2020-11-09 10:00:00,287.39,290.97,286.79,289.19,72312.0,287.39,290.97,286.79,289.19,72312.0
2020-11-09 10:30:00,289.69,291.84,286.53,288.12,38091.0,289.69,291.84,286.53,288.12,38091.0
2020-11-09 11:00:00,288.12,288.6,286.11,287.73,33323.0,288.12,288.6,286.11,287.73,33323.0
2020-11-09 11:30:00,287.73,287.91,283.73,284.87,53660.0,287.73,287.91,283.73,284.87,53660.0
2020-11-09 12:00:00,284.89,285.77,281.05,281.41,47826.0,284.89,285.77,281.05,281.41,47826.0
2020-11-09 12:30:00,281.65,282.76,277.64,279.01,94911.0,281.65,282.76,277.64,279.01,94911.0
2020-11-09 13:00:00,278.99,279.37,277.86,278.69,47259.0,278.99,279.37,277.86,278.69,47259.0
2020-11-09 13:30:00,278.69,278.77,275.17,275.17,59866.0,278.69,278.77,275.17,275.17,59866.0
2020-11-09 14:00:00,275.2,275.49,271.35,271.93,105369.0,275.2,275.49,271.35,271.93,105369.0
2020-11-09 14:30:00,271.81,273.19,270.12,272.81,96285.0,271.81,273.19,270.12,272.81,96285.0
2020-11-09 15:00:00,273.06,275.82,272.38,272.52,48490.0,273.06,275.82,272.38,272.52,48490.0
2020-11-09 15:30:00,272.85,273.21,268.76,268.8,138243.0,272.85,273.21,268.76,268.8,138243.0
2020-11-10 09:30:00,269.64,270.13,260.0,263.57,170573.0,269.64,270.13,260.0,263.57,170573.0
2020-11-10 10:00:00,263.62,264.07,257.31,257.54,104784.0,263.62,264.07,257.31,257.54,104784.0
2020-11-10 10:30:00,257.75,261.28,253.42,260.39,124904.0,257.75,261.28,253.42,260.39,124904.0
2020-11-10 11:00:00,260.83,263.08,260.64,262.71,66603.0,260.83,263.08,260.64,262.71,66603.0
2020-11-10 11:30:00,262.79,264.87,262.66,263.3,48546.0,262.79,264.87,262.66,263.3,48546.0
2020-11-10 12:00:00,263.15,266.51,262.99,263.61,25134.0,263.15,266.51,262.99,263.61,25134.0
2020-11-10 12:30:00,263.4,264.99,262.29,264.08,32762.0,263.4,264.99,262.29,264.08,32762.0
2020-11-10 13:00:00,264.17,264.66,260.97,261.14,43467.0,264.17,264.66,260.97,261.14,43467.0
2020-11-10 13:30:00,261.35,261.56,260.0,260.19,49758.0,261.35,261.56,260.0,260.19,49758.0
2020-11-10 14:00:00,260.5,263.46,260.35,261.87,40640.0,260.5,263.46,260.35,261.87,40640.0
2020-11-10 14:30:00,262.22,265.87,262.22,265.55,49030.0,262.22,265.87,262.22,265.55,49030.0
2020-11-10 15:00:00,265.31,265.79,264.19,265.31,74779.0,265.31,265.79,264.19,265.31,74779.0
2020-11-10 15:30:00,265.38,265.65,264.11,264.15,168576.0,265.38,265.65,264.11,264.15,168576.0
2020-11-11 09:30:00,270.27,272.96,268.76,270.56,68328.0,270.27,272.96,268.76,270.56,68328.0
2020-11-11 10:00:00,270.37,273.75,270.17,272.38,37325.0,270.37,273.75,270.17,272.38,37325.0
2020-11-11 10:30:00,272.73,273.29,271.21,271.98,33648.0,272.73,273.29,271.21,271.98,33648.0
2020-11-11 11:00:00,271.98,272.48,270.69,270.7,23713.0,271.98,272.48,270.69,270.7,23713.0
2020-11-11 11:30:00,270.85,271.03,269.82,270.58,27548.0,270.85,271.03,269.82,270.58,27548.0
2020-11-11 12:00:00,270.67,272.15,270.5,272.0,19238.0,270.67,272.15,270.5,272.0,19238.0
2020-11-11 12:30:00,272.0,272.29,271.32,271.38,11489.0,272.0,272.29,271.32,271.38,11489.0
2020-11-11 13:00:00,271.74,272.6,271.56,272.52,14580.0,271.74,272.6,271.56,272.52,14580.0
2020-11-11 13:30:00,272.65,272.72,271.32,271.38,13857.0,272.65,272.72,271.32,271.38,13857.0
2020-11-11 14:00:00,271.52,272.39,270.63,270.75,17274.0,271.52,272.39,270.63,270.75,17274.0
2020-11-11 14:30:00,270.72,271.04,269.45,269.79,18651.0,270.72,271.04,269.45,269.79,18651.0
2020-11-11 15:00:00,270.06,271.13,269.86,271.11,24403.0,270.06,271.13,269.86,271.11,24403.0
2020-11-11 15:30:00,270.95,272.7,270.63,272.57,57170.0,270.95,272.7,270.63,272.57,57170.0
2020-11-12 09:30:00,274.0,277.64,273.01,276.17,60781.0,274.0,277.64,273.01,276.17,60781.0
2020-11-12 10:00:00,275.92,277.93,275.39,276.15,25113.0,275.92,277.93,275.39,276.15,25113.0
2020-11-12 10:30:00,276.36,277.93,275.41,276.3,22696.0,276.36,277.93,275.41,276.3,22696.0
2020-11-12 11:00:00,276.45,277.08,275.05,275.17,31901.0,276.45,277.08,275.05,275.17,31901.0
2020-11-12 11:30:00,275.37,275.54,273.28,274.77,22301.0,275.37,275.54,273.28,274.77,22301.0
2020-11-12 12:00:00,274.78,275.98,274.18,274.36,8423.0,274.78,275.98,274.18,274.36,8423.0
2020-11-12 12:30:00,274.37,275.58,272.44,273.05,17253.0,274.37,275.58,272.44,273.05,17253.0
2020-11-12 13:00:00,273.09,273.72,271.62,272.16,28631.0,273.09,273.72,271.62,272.16,28631.0
2020-11-12 13:30:00,272.51,274.8,271.8,274.75,15767.0,272.51,274.8,271.8,274.75,15767.0
2020-11-12 14:00:00,274.84,275.21,273.79,274.07,13866.0,274.84,275.21,273.79,274.07,13866.0
2020-11-12 14:30:00,273.63,274.61,273.27,274.26,13616.0,273.63,274.61,273.27,274.26,13616.0
2020-11-12 15:00:00,274.38,274.72,273.59,273.88,13872.0,274.38,274.72,273.59,273.88,13872.0
2020-11-12 15:30:00,273.89,274.24,273.34,274.11,42327.0,273.89,274.24,273.34,274.11,42327.0
2020-11-13 09:30:00,275.0,275.84,272.56,273.94,37062.0,275.0,275.84,272.56,273.94,37062.0
2020-11-13 10:00:00,273.6,273.76,271.48,272.71,31256.0,273.6,273.76,271.48,272.71,31256.0
2020-11-13 10:30:00,272.42,272.48,266.48,267.18,47312.0,272.42,272.48,266.48,267.18,47312.0
2020-11-13 11:00:00,267.04,268.28,266.01,267.01,31883.0,267.04,268.28,266.01,267.01,31883.0
2020-11-13 11:30:00,266.84,267.4,265.04,265.17,35494.0,266.84,267.4,265.04,265.17,35494.0
2020-11-13 12:00:00,265.37,265.73,264.34,264.62,37164.0,265.37,265.73,264.34,264.62,37164.0
2020-11-13 12:30:00,264.64,267.45,264.64,266.67,56882.0,264.64,267.45,264.64,266.67,56882.0
2020-11-13 13:00:00,266.69,266.9,263.68,263.8,41617.0,266.69,266.9,263.68,263.8,41617.0
2020-11-13 13:30:00,263.8,264.72,263.33,263.65,53301.0,263.8,264.72,263.33,263.65,53301.0
2020-11-13 14:00:00,263.66,264.19,262.61,262.87,45923.0,263.66,264.19,262.61,262.87,45923.0
2020-11-13 14:30:00,262.88,263.99,262.49,263.99,38892.0,262.88,263.99,262.49,263.99,38892.0
2020-11-13 15:00:00,264.15,264.85,263.41,264.83,47976.0,264.15,264.85,263.41,264.83,47976.0
2020-11-13 15:30:00,264.82,265.27,264.0,264.87,139529.0,264.82,265.27,264.0,264.87,139529.0
2020-11-16 09:30:00,259.64,266.19,256.5,264.13,135021.0,259.64,266.19,256.5,264.13,135021.0
2020-11-16 10:00:00,264.15,268.68,262.81,266.46,73741.0,264.15,268.68,262.81,266.46,73741.0
2020-11-16 10:30:00,266.72,267.69,264.53,266.95,39253.0,266.72,267.69,264.53,266.95,39253.0
2020-11-16 11:00:00,266.84,266.99,264.17,264.75,27382.0,266.84,266.99,264.17,264.75,27382.0
2020-11-16 11:30:00,264.85,265.46,263.95,265.17,32521.0,264.85,265.46,263.95,265.17,32521.0
2020-11-16 12:00:00,265.29,266.35,264.55,264.85,49340.0,265.29,266.35,264.55,264.85,49340.0
2020-11-16 12:30:00,264.85,265.77,264.12,264.61,28467.0,264.85,265.77,264.12,264.61,28467.0
2020-11-16 13:00:00,264.59,265.72,264.37,264.72,20859.0,264.59,265.72,264.37,264.72,20859.0
2020-11-16 13:30:00,264.53,265.79,264.47,265.6,21648.0,264.53,265.79,264.47,265.6,21648.0
2020-11-16 14:00:00,265.75,265.92,264.65,265.56,20971.0,265.75,265.92,264.65,265.56,20971.0
2020-11-16 14:30:00,265.5,266.46,264.75,265.38,35612.0,265.5,266.46,264.75,265.38,35612.0
2020-11-16 15:00:00,265.42,265.62,264.77,265.02,39892.0,265.42,265.62,264.77,265.02,39892.0
2020-11-16 15:30:00,265.08,265.14,263.83,264.62,95027.0,265.08,265.14,263.83,264.62,95027.0
2020-11-17 09:30:00,267.67,268.97,262.0,262.1,58867.0,267.67,268.97,262.0,262.1,58867.0
2020-11-17 10:00:00,262.27,265.62,262.02,264.72,18958.0,262.27,265.62,262.02,264.72,18958.0
2020-11-17 10:30:00,264.62,266.28,264.62,265.4,22605.0,264.62,266.28,264.62,265.4,22605.0
2020-11-17 11:00:00,265.18,265.49,263.22,263.62,22624.0,265.18,265.49,263.22,263.62,22624.0
2020-11-17 11:30:00,263.6,264.7,262.55,264.08,14000.0,263.6,264.7,262.55,264.08,14000.0
2020-11-17 12:00:00,264.08,264.16,262.7,263.09,15152.0,264.08,264.16,262.7,263.09,15152.0
2020-11-17 12:30:00,263.07,263.97,262.9,263.65,14296.0,263.07,263.97,262.9,263.65,14296.0
2020-11-17 13:00:00,264.06,265.36,264.06,265.11,10682.0,264.06,265.36,264.06,265.11,10682.0
2020-11-17 13:30:00,265.34,265.67,264.24,265.35,14998.0,265.34,265.67,264.24,265.35,14998.0
2020-11-17 14:00:00,265.56,265.95,264.72,264.75,24512.0,265.56,265.95,264.72,264.75,24512.0
2020-11-17 14:30:00,265.05,266.0,264.95,265.45,15193.0,265.05,266.0,264.95,265.45,15193.0
2020-11-17 15:00:00,265.62,265.95,264.0,265.04,20916.0,265.62,265.95,264.0,265.04,20916.0
2020-11-17 15:30:00,265.21,266.01,264.62,265.51,55666.0,265.21,266.01,264.62,265.51,55666.0
2020-11-18 09:30:00,265.51,267.87,262.75,263.7,38913.0,265.51,267.87,262.75,263.7,38913.0
2020-11-18 10:00:00,264.04,265.28,262.39,262.4,22401.0,264.04,265.28,262.39,262.4,22401.0
2020-11-18 10:30:00,262.44,264.27,261.64,264.09,19424.0,262.44,264.27,261.64,264.09,19424.0
2020-11-18 11:00:00,263.99,264.44,262.76,263.61,15139.0,263.99,264.44,262.76,263.61,15139.0
2020-11-18 11:30:00,263.81,263.81,262.33,262.78,11683.0,263.81,263.81,262.33,262.78,11683.0
2020-11-18 12:00:00,262.84,263.79,262.83,263.74,13706.0,262.84,263.79,262.83,263.74,13706.0
2020-11-18 12:30:00,263.82,264.49,263.68,264.09,22723.0,263.82,264.49,263.68,264.09,22723.0
2020-11-18 13:00:00,264.16,264.49,263.5,263.92,31078.0,264.16,264.49,263.5,263.92,31078.0
2020-11-18 13:30:00,263.92,264.4,262.51,262.91,604878.0,263.92,264.4,262.51,262.91,604878.0
2020-11-18 14:00:00,262.81,263.93,262.02,263.87,25646.0,262.81,263.93,262.02,263.87,25646.0
2020-11-18 14:30:00,263.94,265.93,263.94,265.67,17819.0,263.94,265.93,263.94,265.67,17819.0
2020-11-18 15:00:00,265.7,267.67,265.46,266.92,36825.0,265.7,267.67,265.46,266.92,36825.0
2020-11-18 15:30:00,266.97,267.03,265.18,265.18,86181.0,266.97,267.03,265.18,265.18,86181.0
2020-11-19 09:30:00,266.99,271.22,266.25,271.09,86676.0,266.99,271.22,266.25,271.09,86676.0
2020-11-19 10:00:00,271.51,273.35,270.82,272.93,88531.0,271.51,273.35,270.82,272.93,88531.0
2020-11-19 10:30:00,273.13,274.8,272.7,274.66,50533.0,273.13,274.8,272.7,274.66,50533.0
2020-11-19 11:00:00,274.76,275.79,274.35,274.66,84600.0,274.76,275.79,274.35,274.66,84600.0
2020-11-19 11:30:00,274.78,274.87,273.57,274.44,39280.0,274.78,274.87,273.57,274.44,39280.0
2020-11-19 12:00:00,274.07,274.5,273.49,273.71,19923.0,274.07,274.5,273.49,273.71,19923.0
2020-11-19 12:30:00,273.56,273.89,271.77,272.77,17835.0,273.56,273.89,271.77,272.77,17835.0
2020-11-19 13:00:00,272.81,273.0,271.97,272.55,26886.0,272.81,273.0,271.97,272.55,26886.0
2020-11-19 13:30:00,272.63,273.42,272.26,273.13,11697.0,272.63,273.42,272.26,273.13,11697.0
2020-11-19 14:00:00,273.04,273.07,271.74,272.71,44709.0,273.04,273.07,271.74,272.71,44709.0
2020-11-19 14:30:00,272.92,273.36,272.24,273.36,20484.0,272.92,273.36,272.24,273.36,20484.0
2020-11-19 15:00:00,272.99,272.99,271.93,272.16,24131.0,272.99,272.99,271.93,272.16,24131.0
2020-11-19 15:30:00,272.27,272.84,271.76,272.57,82619.0,272.27,272.84,271.76,272.57,82619.0
2020-11-20 09:30:00,272.58,274.09,271.37,272.79,42347.0,272.58,274.09,271.37,272.79,42347.0
2020-11-20 10:00:00,272.95,274.18,271.69,273.83,23623.0,272.95,274.18,271.69,273.83,23623.0
2020-11-20 10:30:00,273.5,275.23,273.5,275.23,22472.0,273.5,275.23,273.5,275.23,22472.0
2020-11-20 11:00:00,274.97,275.58,274.86,275.33,7124.0,274.97,275.58,274.86,275.33,7124.0
2020-11-20 11:30:00,274.82,275.31,274.03,274.43,18143.0,274.82,275.31,274.03,274.43,18143.0
2020-11-20 12:00:00,274.39,275.1,273.98,275.1,7256.0,274.39,275.1,273.98,275.1,7256.0
2020-11-20 12:30:00,274.94,275.23,274.69,275.01,9393.0,274.94,275.23,274.69,275.01,9393.0
2020-11-20 13:00:00,275.01,275.5,274.35,275.42,15551.0,275.01,275.5,274.35,275.42,15551.0
2020-11-20 13:30:00,275.39,276.04,275.2,275.42,15791.0,275.39,276.04,275.2,275.42,15791.0
2020-11-20 14:00:00,275.23,275.42,274.93,275.32,12483.0,275.23,275.42,274.93,275.32,12483.0
2020-11-20 14:30:00,275.25,275.76,275.15,275.37,12854.0,275.25,275.76,275.15,275.37,12854.0
2020-11-20 15:00:00,275.38,275.66,274.14,274.71,23335.0,275.38,275.66,274.14,274.71,23335.0
2020-11-20 15:30:00,274.69,275.23,274.25,274.25,108815.0,274.69,275.23,274.25,274.25,108815.0
2020-11-23 09:30:00,275.57,277.7,274.25,275.9,63533.0,275.57,277.7,274.25,275.9,63533.0
2020-11-23 10:00:00,275.71,276.27,272.5,273.1,211828.0,275.71,276.27,272.5,273.1,211828.0
2020-11-23 10:30:00,273.13,273.94,271.55,272.39,66199.0,273.13,273.94,271.55,272.39,66199.0
2020-11-23 11:00:00,271.89,272.26,270.5,271.25,99479.0,271.89,272.26,270.5,271.25,99479.0
2020-11-23 11:30:00,271.25,271.86,271.0,271.68,32662.0,271.25,271.86,271.0,271.68,32662.0
2020-11-23 12:00:00,271.41,271.78,271.15,271.36,26820.0,271.41,271.78,271.15,271.36,26820.0
2020-11-23 12:30:00,271.28,271.49,271.0,271.24,45931.0,271.28,271.49,271.0,271.24,45931.0
2020-11-23 13:00:00,271.41,271.63,271.17,271.42,19836.0,271.41,271.63,271.17,271.42,19836.0
2020-11-23 13:30:00,271.31,271.78,271.11,271.4,40946.0,271.31,271.78,271.11,271.4,40946.0
2020-11-23 14:00:00,271.32,272.21,271.14,271.48,20626.0,271.32,272.21,271.14,271.48,20626.0
2020-11-23 14:30:00,271.42,271.94,271.2,271.69,41937.0,271.42,271.94,271.2,271.69,41937.0
2020-11-23 15:00:00,271.72,272.6,271.51,271.93,40566.0,271.72,272.6,271.51,271.93,40566.0
2020-11-23 15:30:00,272.09,272.36,271.46,272.0,117509.0,272.09,272.36,271.46,272.0,117509.0
2020-11-24 09:30:00,270.49,272.95,268.39,268.99,174860.0,270.49,272.95,268.39,268.99,174860.0
2020-11-24 10:00:00,268.97,269.03,263.61,265.13,84059.0,268.97,269.03,263.61,265.13,84059.0
2020-11-24 10:30:00,264.83,266.0,264.44,265.42,32264.0,264.83,266.0,264.44,265.42,32264.0
2020-11-24 11:00:00,265.4,266.16,265.1,265.19,15577.0,265.4,266.16,265.1,265.19,15577.0
2020-11-24 11:30:00,265.1,266.05,264.25,264.73,60412.0,265.1,266.05,264.25,264.73,60412.0
2020-11-24 12:00:00,264.86,265.4,264.31,265.25,65834.0,264.86,265.4,264.31,265.25,65834.0
2020-11-24 12:30:00,265.13,265.45,264.52,265.25,88591.0,265.13,265.45,264.52,265.25,88591.0
2020-11-24 13:00:00,265.13,265.7,265.1,265.35,28761.0,265.13,265.7,265.1,265.35,28761.0
2020-11-24 13:30:00,265.43,265.86,265.31,265.86,38635.0,265.43,265.86,265.31,265.86,38635.0
2020-11-24 14:00:00,265.91,265.92,265.5,265.75,56756.0,265.91,265.92,265.5,265.75,56756.0
2020-11-24 14:30:00,265.77,265.92,265.56,265.9,52774.0,265.77,265.92,265.56,265.9,52774.0
2020-11-24 15:00:00,265.82,265.9,264.32,265.2,68232.0,265.82,265.9,264.32,265.2,68232.0
2020-11-24 15:30:00,265.2,265.99,265.11,265.63,129414.0,265.2,265.99,265.11,265.63,129414.0
2020-11-25 09:30:00,268.44,271.57,267.95,269.94,46259.0,268.44,271.57,267.95,269.94,46259.0
2020-11-25 10:00:00,269.61,270.33,267.62,267.81,28648.0,269.61,270.33,267.62,267.81,28648.0
2020-11-25 10:30:00,267.98,268.28,266.6,266.62,40938.0,267.98,268.28,266.6,266.62,40938.0
2020-11-25 11:00:00,266.75,267.42,266.2,267.4,25094.0,266.75,267.42,266.2,267.4,25094.0
2020-11-25 11:30:00,266.9,267.57,266.16,266.6,28568.0,266.9,267.57,266.16,266.6,28568.0
2020-11-25 12:00:00,266.7,267.18,265.43,266.42,25786.0,266.7,267.18,265.43,266.42,25786.0
2020-11-25 12:30:00,266.46,266.94,266.0,266.69,17256.0,266.46,266.94,266.0,266.69,17256.0
2020-11-25 13:00:00,266.52,267.89,266.29,267.8,26495.0,266.52,267.89,266.29,267.8,26495.0
2020-11-25 13:30:00,267.88,268.8,267.65,268.55,20714.0,267.88,268.8,267.65,268.55,20714.0
2020-11-25 14:00:00,268.37,268.37,267.41,267.41,26975.0,268.37,268.37,267.41,267.41,26975.0
2020-11-25 14:30:00,267.41,267.81,267.27,267.59,25442.0,267.41,267.81,267.27,267.59,25442.0
2020-11-25 15:00:00,267.68,268.13,267.47,268.01,27482.0,267.68,268.13,267.47,268.01,27482.0
2020-11-25 15:30:00,268.14,268.67,267.67,268.39,65459.0,268.14,268.67,267.67,268.39,65459.0
2020-11-27 09:30:00,268.69,269.94,265.41,269.7,82967.0,268.69,269.94,265.41,269.7,82967.0
2020-11-27 10:00:00,269.75,273.84,268.56,272.56,62485.0,269.75,273.84,268.56,272.56,62485.0
2020-11-27 10:30:00,272.76,275.63,272.76,274.65,64581.0,272.76,275.63,272.76,274.65,64581.0
2020-11-27 11:00:00,274.55,275.86,273.12,275.43,93362.0,274.55,275.86,273.12,275.43,93362.0
2020-11-27 11:30:00,275.41,276.59,274.75,275.47,41265.0,275.41,276.59,274.75,275.47,41265.0
2020-11-27 12:00:00,275.22,275.64,273.9,275.64,52637.0,275.22,275.64,273.9,275.64,52637.0
2020-11-27 12:30:00,275.44,276.87,274.99,276.62,88483.0,275.44,276.87,274.99,276.62,88483.0
2020-11-30 09:30:00,277.0,279.75,276.74,278.32,75610.0,277.0,279.75,276.74,278.32,75610.0
2020-11-30 10:00:00,278.51,278.7,276.63,277.19,54671.0,278.51,278.7,276.63,277.19,54671.0
2020-11-30 10:30:00,277.15,277.15,273.4,275.32,69695.0,277.15,277.15,273.4,275.32,69695.0
2020-11-30 11:00:00,275.28,276.68,274.32,276.32,19665.0,275.28,276.68,274.32,276.32,19665.0
2020-11-30 11:30:00,276.22,277.99,275.37,277.18,23205.0,276.22,277.99,275.37,277.18,23205.0
2020-11-30 12:00:00,277.41,277.41,276.26,276.76,19340.0,277.41,277.41,276.26,276.76,19340.0
2020-11-30 12:30:00,276.88,277.08,276.28,276.6,12412.0,276.88,277.08,276.28,276.6,12412.0
2020-11-30 13:00:00,276.67,277.38,276.55,276.91,11631.0,276.67,277.38,276.55,276.91,11631.0
2020-11-30 13:30:00,277.04,277.65,276.78,277.08,14949.0,277.04,277.65,276.78,277.08,14949.0
2020-11-30 14:00:00,276.94,277.82,276.83,277.5,21712.0,276.94,277.82,276.83,277.5,21712.0
2020-11-30 14:30:00,277.57,277.63,276.83,277.09,20112.0,277.57,277.63,276.83,277.09,20112.0
2020-11-30 15:00:00,277.09,277.19,274.32,274.55,63402.0,277.09,277.19,274.32,274.55,63402.0
2020-11-30 15:30:00,274.35,277.54,274.16,277.1,124185.0,274.35,277.54,274.16,277.1,124185.0
2020-12-01 09:30:00,279.71,280.87,277.81,280.46,291465.0,279.71,280.87,277.81,280.46,291465.0
2020-12-01 10:00:00,280.87,282.24,279.6,279.95,132586.0,280.87,282.24,279.6,279.95,132586.0
2020-12-01 10:30:00,279.73,279.93,278.18,279.21,171975.0,279.73,279.93,278.18,279.21,171975.0
2020-12-01 11:00:00,279.43,281.51,279.0,280.2,73665.0,279.43,281.51,279.0,280.2,73665.0
2020-12-01 11:30:00,280.27,281.04,279.6,280.4,57457.0,280.27,281.04,279.6,280.4,57457.0
2020-12-01 12:00:00,280.42,280.77,279.15,279.18,57903.0,280.42,280.77,279.15,279.18,57903.0
2020-12-01 12:30:00,279.07,280.89,279.07,280.68,80585.0,279.07,280.89,279.07,280.68,80585.0
2020-12-01 13:00:00,280.88,281.76,280.71,281.56,68004.0,280.88,281.76,280.71,281.56,68004.0
2020-12-01 13:30:00,281.7,283.92,281.58,282.58,76647.0,281.7,283.92,281.58,282.58,76647.0
2020-12-01 14:00:00,282.49,284.77,282.48,283.73,72175.0,282.49,284.77,282.48,283.73,72175.0
2020-12-01 14:30:00,283.71,283.71,282.72,282.94,81586.0,283.71,283.71,282.72,282.94,81586.0
2020-12-01 15:00:00,282.99,284.77,282.54,284.67,82125.0,282.99,284.77,282.54,284.67,82125.0
2020-12-01 15:30:00,284.5,284.96,283.57,284.13,189455.0,284.5,284.96,283.57,284.13,189455.0
2020-12-02 09:30:00,272.0,272.34,255.32,262.74,732297.0,272.0,272.34,255.32,262.74,732297.0
2020-12-02 10:00:00,262.8,266.5,261.16,265.35,453275.0,262.8,266.5,261.16,265.35,453275.0
2020-12-02 10:30:00,265.23,269.56,264.66,269.38,364886.0,265.23,269.56,264.66,269.38,364886.0
2020-12-02 11:00:00,269.38,273.22,268.48,272.9,190355.0,269.38,273.22,268.48,272.9,190355.0
2020-12-02 11:30:00,273.1,276.27,271.43,276.24,140853.0,273.1,276.27,271.43,276.24,140853.0
2020-12-02 12:00:00,276.37,276.5,273.23,273.5,140793.0,276.37,276.5,273.23,273.5,140793.0
2020-12-02 12:30:00,273.45,277.0,272.03,276.9,106483.0,273.45,277.0,272.03,276.9,106483.0
2020-12-02 13:00:00,277.0,278.13,276.11,276.98,103120.0,277.0,278.13,276.11,276.98,103120.0
2020-12-02 13:30:00,276.87,277.45,275.0,275.14,90521.0,276.87,277.45,275.0,275.14,90521.0
2020-12-02 14:00:00,275.01,275.91,272.0,275.91,106104.0,275.01,275.91,272.0,275.91,106104.0
2020-12-02 14:30:00,275.96,277.17,275.16,276.67,97980.0,275.96,277.17,275.16,276.67,97980.0
2020-12-02 15:00:00,276.74,278.07,275.59,275.91,110306.0,276.74,278.07,275.59,275.91,110306.0
2020-12-02 15:30:00,275.96,276.21,271.14,272.35,314377.0,275.96,276.21,271.14,272.35,314377.0
2020-12-03 09:30:00,272.99,273.5,269.0,270.99,118089.0,272.99,273.5,269.0,270.99,118089.0
2020-12-03 10:00:00,270.82,275.07,270.48,274.57,61706.0,270.82,275.07,270.48,274.57,61706.0
2020-12-03 10:30:00,274.5,276.03,273.67,275.74,37503.0,274.5,276.03,273.67,275.74,37503.0
2020-12-03 11:00:00,275.71,276.5,274.71,276.31,28055.0,275.71,276.5,274.71,276.31,28055.0
2020-12-03 11:30:00,276.24,276.89,275.39,276.85,26310.0,276.24,276.89,275.39,276.85,26310.0
2020-12-03 12:00:00,276.82,277.15,276.0,276.0,28644.0,276.82,277.15,276.0,276.0,28644.0
2020-12-03 12:30:00,276.0,276.19,273.83,274.04,23940.0,276.0,276.19,273.83,274.04,23940.0
2020-12-03 13:00:00,274.05,274.24,273.46,274.19,25484.0,274.05,274.24,273.46,274.19,25484.0
2020-12-03 13:30:00,274.07,274.64,273.8,274.46,22224.0,274.07,274.64,273.8,274.46,22224.0
2020-12-03 14:00:00,274.51,274.94,274.49,274.74,22483.0,274.51,274.94,274.49,274.74,22483.0
2020-12-03 14:30:00,274.76,275.67,274.72,275.32,20503.0,274.76,275.67,274.72,275.32,20503.0
2020-12-03 15:00:00,275.17,275.23,274.19,274.19,22196.0,275.17,275.23,274.19,274.19,22196.0
2020-12-03 15:30:00,274.26,274.66,273.54,273.8,52470.0,274.26,274.66,273.54,273.8,52470.0
2020-12-04 09:30:00,273.83,276.72,272.16,274.31,39465.0,273.83,276.72,272.16,274.31,39465.0
2020-12-04 10:00:00,274.2,275.2,272.74,273.08,49845.0,274.2,275.2,272.74,273.08,49845.0
2020-12-04 10:30:00,273.09,274.23,272.97,273.03,29232.0,273.09,274.23,272.97,273.03,29232.0
2020-12-04 11:00:00,272.97,274.61,272.8,274.59,39502.0,272.97,274.61,272.8,274.59,39502.0
2020-12-04 11:30:00,274.84,274.84,273.72,274.0,24489.0,274.84,274.84,273.72,274.0,24489.0
2020-12-04 12:00:00,273.92,274.91,272.77,274.31,30783.0,273.92,274.91,272.77,274.31,30783.0
2020-12-04 12:30:00,274.47,274.79,274.18,274.51,23812.0,274.47,274.79,274.18,274.51,23812.0
2020-12-04 13:00:00,274.59,274.59,273.01,273.73,30663.0,274.59,274.59,273.01,273.73,30663.0
2020-12-04 13:30:00,273.59,273.72,271.52,272.06,35835.0,273.59,273.72,271.52,272.06,35835.0
2020-12-04 14:00:00,272.24,273.19,272.11,272.57,28775.0,272.24,273.19,272.11,272.57,28775.0
2020-12-04 14:30:00,272.67,273.28,272.0,272.26,26527.0,272.67,273.28,272.0,272.26,26527.0
2020-12-04 15:00:00,272.18,272.7,271.92,272.39,26646.0,272.18,272.7,271.92,272.39,26646.0
2020-12-04 15:30:00,272.39,272.65,270.84,271.64,89848.0,272.39,272.65,270.84,271.64,89848.0
2020-12-07 09:30:00,271.72,274.83,271.0,272.22,15309.0,271.72,274.83,271.0,272.22,15309.0
2020-12-07 10:00:00,271.52,273.03,270.74,272.9,35004.0,271.52,273.03,270.74,272.9,35004.0
2020-12-07 10:30:00,272.89,273.39,271.93,272.64,23598.0,272.89,273.39,271.93,272.64,23598.0
2020-12-07 11:00:00,272.92,273.43,271.59,272.23,30217.0,272.92,273.43,271.59,272.23,30217.0
2020-12-07 11:30:00,272.2,272.44,271.33,271.33,21694.0,272.2,272.44,271.33,271.33,21694.0
2020-12-07 12:00:00,271.18,271.48,270.55,270.8,20414.0,271.18,271.48,270.55,270.8,20414.0
2020-12-07 12:30:00,270.77,270.9,269.79,270.54,19587.0,270.77,270.9,269.79,270.54,19587.0
2020-12-07 13:00:00,270.54,270.62,269.79,269.79,12782.0,270.54,270.62,269.79,269.79,12782.0
2020-12-07 13:30:00,269.92,270.83,269.81,270.33,21177.0,269.92,270.83,269.81,270.33,21177.0
2020-12-07 14:00:00,270.38,270.53,269.26,269.5,18438.0,270.38,270.53,269.26,269.5,18438.0
2020-12-07 14:30:00,269.46,269.56,268.45,268.48,17734.0,269.46,269.56,268.45,268.48,17734.0
2020-12-07 15:00:00,268.5,268.93,268.28,268.32,27223.0,268.5,268.93,268.28,268.32,27223.0
2020-12-07 15:30:00,268.49,268.62,267.55,267.64,120050.0,268.49,268.62,267.55,267.64,120050.0
2020-12-08 09:30:00,268.34,268.71,264.53,265.64,113293.0,268.34,268.71,264.53,265.64,113293.0
2020-12-08 10:00:00,265.29,268.07,265.05,268.07,68093.0,265.29,268.07,265.05,268.07,68093.0
2020-12-08 10:30:00,268.05,269.0,267.95,268.04,47422.0,268.05,269.0,267.95,268.04,47422.0
2020-12-08 11:00:00,267.96,269.39,266.87,269.39,42171.0,267.96,269.39,266.87,269.39,42171.0
2020-12-08 11:30:00,269.42,269.51,267.63,268.49,24728.0,269.42,269.51,267.63,268.49,24728.0
2020-12-08 12:00:00,268.49,268.62,266.97,267.63,21870.0,268.49,268.62,266.97,267.63,21870.0
2020-12-08 12:30:00,267.7,268.08,267.49,268.08,23495.0,267.7,268.08,267.49,268.08,23495.0
2020-12-08 13:00:00,268.06,270.46,267.88,270.3,43892.0,268.06,270.46,267.88,270.3,43892.0
2020-12-08 13:30:00,270.4,270.77,269.3,269.33,16210.0,270.4,270.77,269.3,269.33,16210.0
2020-12-08 14:00:00,269.24,270.28,268.73,270.15,24788.0,269.24,270.28,268.73,270.15,24788.0
2020-12-08 14:30:00,270.01,270.28,268.79,269.11,30236.0,270.01,270.28,268.79,269.11,30236.0
2020-12-08 15:00:00,269.22,269.46,268.75,268.75,28392.0,269.22,269.46,268.75,268.75,28392.0
2020-12-08 15:30:00,268.79,269.95,268.52,269.54,84795.0,268.79,269.95,268.52,269.54,84795.0
2020-12-09 09:30:00,261.75,265.12,261.75,263.23,102485.0,261.75,265.12,261.75,263.23,102485.0
2020-12-09 10:00:00,262.92,263.37,260.69,262.88,56468.0,262.92,263.37,260.69,262.88,56468.0
2020-12-09 10:30:00,262.55,264.24,262.5,263.8,41330.0,262.55,264.24,262.5,263.8,41330.0
2020-12-09 11:00:00,263.95,263.98,261.59,261.81,32825.0,263.95,263.98,261.59,261.81,32825.0
2020-12-09 11:30:00,261.74,262.2,261.19,261.19,44045.0,261.74,262.2,261.19,261.19,44045.0
2020-12-09 12:00:00,261.19,261.32,259.14,260.1,84431.0,261.19,261.32,259.14,260.1,84431.0
2020-12-09 12:30:00,260.04,260.09,258.2,259.83,31958.0,260.04,260.09,258.2,259.83,31958.0
2020-12-09 13:00:00,259.7,259.93,258.25,258.63,39855.0,259.7,259.93,258.25,258.63,39855.0
2020-12-09 13:30:00,258.3,258.6,257.01,257.26,78656.0,258.3,258.6,257.01,257.26,78656.0
2020-12-09 14:00:00,257.36,259.68,257.36,259.68,35614.0,257.36,259.68,257.36,259.68,35614.0
2020-12-09 14:30:00,259.61,259.77,258.24,258.65,25263.0,259.61,259.77,258.24,258.65,25263.0
2020-12-09 15:00:00,258.62,259.08,257.25,257.28,67934.0,258.62,259.08,257.25,257.28,67934.0
2020-12-09 15:30:00,257.27,259.48,256.0,258.87,244243.0,257.27,259.48,256.0,258.87,244243.0
2020-12-10 09:30:00,258.11,263.63,256.68,263.57,63211.0,258.11,263.63,256.68,263.57,63211.0
2020-12-10 10:00:00,263.17,265.98,262.8,264.31,52657.0,263.17,265.98,262.8,264.31,52657.0
2020-12-10 10:30:00,264.31,264.77,262.76,263.24,35653.0,264.31,264.77,262.76,263.24,35653.0
2020-12-10 11:00:00,262.95,264.71,262.28,264.35,21815.0,262.95,264.71,262.28,264.35,21815.0
2020-12-10 11:30:00,264.22,264.83,263.35,263.36,21172.0,264.22,264.83,263.35,263.36,21172.0
2020-12-10 12:00:00,263.27,264.96,263.27,263.64,26318.0,263.27,264.96,263.27,263.64,26318.0
2020-12-10 12:30:00,264.09,264.16,263.14,263.33,7540.0,264.09,264.16,263.14,263.33,7540.0
2020-12-10 13:00:00,263.32,264.14,263.31,263.96,8152.0,263.32,264.14,263.31,263.96,8152.0
2020-12-10 13:30:00,263.92,264.97,263.37,264.97,17596.0,263.92,264.97,263.37,264.97,17596.0
2020-12-10 14:00:00,265.0,265.0,263.25,263.68,13801.0,265.0,265.0,263.25,263.68,13801.0
2020-12-10 14:30:00,263.33,264.18,263.0,263.92,17332.0,263.33,264.18,263.0,263.92,17332.0
2020-12-10 15:00:00,264.02,264.58,263.66,264.58,25936.0,264.02,264.58,263.66,264.58,25936.0
2020-12-10 15:30:00,264.6,265.5,264.26,265.05,92473.0,264.6,265.5,264.26,265.05,92473.0
2020-12-11 09:30:00,265.64,267.2,264.02,266.06,43799.0,265.64,267.2,264.02,266.06,43799.0
2020-12-11 10:00:00,265.81,268.29,265.81,267.32,51930.0,265.81,268.29,265.81,267.32,51930.0
2020-12-11 10:30:00,267.27,267.71,263.28,263.85,31948.0,267.27,267.71,263.28,263.85,31948.0
2020-12-11 11:00:00,263.85,264.57,263.36,263.75,29424.0,263.85,264.57,263.36,263.75,29424.0
2020-12-11 11:30:00,263.88,264.5,262.68,264.32,36864.0,263.88,264.5,262.68,264.32,36864.0
2020-12-11 12:00:00,264.24,265.11,263.11,263.2,37818.0,264.24,265.11,263.11,263.2,37818.0
2020-12-11 12:30:00,263.25,263.25,262.24,262.84,15943.0,263.25,263.25,262.24,262.84,15943.0
2020-12-11 13:00:00,262.9,263.29,262.63,263.17,19204.0,262.9,263.29,262.63,263.17,19204.0
2020-12-11 13:30:00,263.18,264.59,263.03,264.41,15058.0,263.18,264.59,263.03,264.41,15058.0
2020-12-11 14:00:00,264.31,264.31,263.54,263.58,11154.0,264.31,264.31,263.54,263.58,11154.0
2020-12-11 14:30:00,263.67,264.1,263.38,263.56,12686.0,263.67,264.1,263.38,263.56,12686.0
2020-12-11 15:00:00,263.55,264.43,263.31,264.18,15463.0,263.55,264.43,263.31,264.18,15463.0
2020-12-11 15:30:00,264.28,264.76,263.33,264.05,74530.0,264.28,264.76,263.33,264.05,74530.0
2020-12-14 09:30:00,260.59,268.19,260.59,268.09,78823.0,260.59,268.19,260.59,268.09,78823.0
2020-12-14 10:00:00,267.98,268.73,266.52,266.78,28022.0,267.98,268.73,266.52,266.78,28022.0
2020-12-14 10:30:00,266.68,266.86,264.93,265.29,19337.0,266.68,266.86,264.93,265.29,19337.0
2020-12-14 11:00:00,265.39,266.35,265.27,265.43,18410.0,265.39,266.35,265.27,265.43,18410.0
2020-12-14 11:30:00,265.68,265.68,264.8,265.06,12081.0,265.68,265.68,264.8,265.06,12081.0
2020-12-14 12:00:00,264.98,265.38,264.55,264.78,19993.0,264.98,265.38,264.55,264.78,19993.0
2020-12-14 12:30:00,264.76,264.89,263.83,264.04,15906.0,264.76,264.89,263.83,264.04,15906.0
2020-12-14 13:00:00,263.67,263.92,262.72,263.5,18873.0,263.67,263.92,262.72,263.5,18873.0
2020-12-14 13:30:00,263.43,264.8,263.22,264.29,13396.0,263.43,264.8,263.22,264.29,13396.0
2020-12-14 14:00:00,264.31,264.61,263.92,264.5,17441.0,264.31,264.61,263.92,264.5,17441.0
2020-12-14 14:30:00,264.3,265.06,263.58,264.69,20891.0,264.3,265.06,263.58,264.69,20891.0
2020-12-14 15:00:00,264.7,265.84,264.59,265.24,22752.0,264.7,265.84,264.59,265.24,22752.0
2020-12-14 15:30:00,265.16,265.2,263.74,264.85,61292.0,265.16,265.2,263.74,264.85,61292.0
2020-12-15 09:30:00,264.86,274.0,264.19,272.93,193114.0,264.86,274.0,264.19,272.93,193114.0
2020-12-15 10:00:00,273.11,274.0,269.39,270.09,93877.0,273.11,274.0,269.39,270.09,93877.0
2020-12-15 10:30:00,270.06,271.35,268.96,269.05,30270.0,270.06,271.35,268.96,269.05,30270.0
2020-12-15 11:00:00,269.1,269.17,267.15,267.74,24804.0,269.1,269.17,267.15,267.74,24804.0
2020-12-15 11:30:00,267.92,268.81,267.68,268.64,21272.0,267.92,268.81,267.68,268.64,21272.0
2020-12-15 12:00:00,268.49,269.86,268.48,269.74,19611.0,268.49,269.86,268.48,269.74,19611.0
2020-12-15 12:30:00,269.74,269.88,269.38,269.38,17892.0,269.74,269.88,269.38,269.38,17892.0
2020-12-15 13:00:00,269.37,269.4,267.66,267.95,18494.0,269.37,269.4,267.66,267.95,18494.0
2020-12-15 13:30:00,268.1,269.03,268.1,268.75,19783.0,268.1,269.03,268.1,268.75,19783.0
2020-12-15 14:00:00,268.71,269.25,268.3,268.82,15477.0,268.71,269.25,268.3,268.82,15477.0
2020-12-15 14:30:00,268.88,269.05,268.15,268.51,18993.0,268.88,269.05,268.15,268.51,18993.0
2020-12-15 15:00:00,268.44,268.66,267.83,268.48,31501.0,268.44,268.66,267.83,268.48,31501.0
2020-12-15 15:30:00,268.38,269.34,268.17,269.09,67340.0,268.38,269.34,268.17,269.09,67340.0
2020-12-16 09:30:00,268.43,269.94,267.01,267.49,28559.0,268.43,269.94,267.01,267.49,28559.0
2020-12-16 10:00:00,267.93,269.43,267.14,268.39,15465.0,267.93,269.43,267.14,268.39,15465.0
2020-12-16 10:30:00,268.57,270.35,268.01,269.43,21704.0,268.57,270.35,268.01,269.43,21704.0
2020-12-16 11:00:00,269.28,269.64,267.91,268.46,16304.0,269.28,269.64,267.91,268.46,16304.0
2020-12-16 11:30:00,268.46,268.78,267.98,268.37,16313.0,268.46,268.78,267.98,268.37,16313.0
2020-12-16 12:00:00,268.54,268.95,267.96,268.36,14626.0,268.54,268.95,267.96,268.36,14626.0
2020-12-16 12:30:00,268.18,268.42,267.93,268.29,16840.0,268.18,268.42,267.93,268.29,16840.0
2020-12-16 13:00:00,268.22,268.26,267.67,267.78,7146.0,268.22,268.26,267.67,267.78,7146.0
2020-12-16 13:30:00,267.87,268.95,267.85,268.11,12880.0,267.87,268.95,267.85,268.11,12880.0
2020-12-16 14:00:00,268.19,268.68,267.63,268.39,10334.0,268.19,268.68,267.63,268.39,10334.0
2020-12-16 14:30:00,268.44,268.8,268.14,268.44,12766.0,268.44,268.8,268.14,268.44,12766.0
2020-12-16 15:00:00,268.44,268.46,267.77,267.77,25344.0,268.44,268.46,267.77,267.77,25344.0
2020-12-16 15:30:00,267.97,268.25,267.54,267.71,48938.0,267.97,268.25,267.54,267.71,48938.0
2020-12-17 09:30:00,270.01,274.2,269.96,273.0,66036.0,270.01,274.2,269.96,273.0,66036.0
2020-12-17 10:00:00,273.15,275.65,272.82,275.65,59750.0,273.15,275.65,272.82,275.65,59750.0
2020-12-17 10:30:00,275.75,277.0,275.56,275.56,61111.0,275.75,277.0,275.56,275.56,61111.0
2020-12-17 11:00:00,275.72,277.37,275.52,277.19,30125.0,275.72,277.37,275.52,277.19,30125.0
2020-12-17 11:30:00,277.36,278.08,276.79,278.08,54527.0,277.36,278.08,276.79,278.08,54527.0
2020-12-17 12:00:00,278.0,278.43,275.78,276.27,62758.0,278.0,278.43,275.78,276.27,62758.0
2020-12-17 12:30:00,276.16,277.46,275.62,277.24,30192.0,276.16,277.46,275.62,277.24,30192.0
2020-12-17 13:00:00,277.26,277.68,276.15,276.7,33423.0,277.26,277.68,276.15,276.7,33423.0
2020-12-17 13:30:00,276.88,278.92,276.88,278.32,25874.0,276.88,278.92,276.88,278.32,25874.0
2020-12-17 14:00:00,278.2,278.84,278.14,278.57,37299.0,278.2,278.84,278.14,278.57,37299.0
2020-12-17 14:30:00,278.53,279.01,278.2,278.5,21420.0,278.53,279.01,278.2,278.5,21420.0
2020-12-17 15:00:00,278.54,279.26,278.12,279.0,40050.0,278.54,279.26,278.12,279.0,40050.0
2020-12-17 15:30:00,278.9,279.95,278.88,279.88,112280.0,278.9,279.95,278.88,279.88,112280.0
2020-12-18 09:30:00,280.81,281.34,277.46,278.74,64518.0,280.81,281.34,277.46,278.74,64518.0
2020-12-18 10:00:00,278.63,278.72,275.24,276.99,31046.0,278.63,278.72,275.24,276.99,31046.0
2020-12-18 10:30:00,277.17,278.21,276.82,278.19,22765.0,277.17,278.21,276.82,278.19,22765.0
2020-12-18 11:00:00,278.38,278.67,275.68,276.43,26448.0,278.38,278.67,275.68,276.43,26448.0
2020-12-18 11:30:00,276.27,276.31,275.57,275.66,19394.0,276.27,276.31,275.57,275.66,19394.0
2020-12-18 12:00:00,275.57,277.2,275.43,277.08,21737.0,275.57,277.2,275.43,277.08,21737.0
2020-12-18 12:30:00,276.96,277.48,276.58,277.32,14305.0,276.96,277.48,276.58,277.32,14305.0
2020-12-18 13:00:00,277.3,277.85,276.98,277.01,15203.0,277.3,277.85,276.98,277.01,15203.0
2020-12-18 13:30:00,276.97,278.3,276.8,278.3,31553.0,276.97,278.3,276.8,278.3,31553.0
2020-12-18 14:00:00,278.67,278.67,277.5,277.69,23009.0,278.67,278.67,277.5,277.69,23009.0
2020-12-18 14:30:00,277.85,277.85,275.99,276.14,45835.0,277.85,277.85,275.99,276.14,45835.0
2020-12-18 15:00:00,276.07,276.08,271.98,273.1,69669.0,276.07,276.08,271.98,273.1,69669.0
2020-12-18 15:30:00,273.1,276.03,272.32,275.57,106239.0,273.1,276.03,272.32,275.57,106239.0
2020-12-21 09:30:00,272.5,274.52,271.0,271.12,54384.0,272.5,274.52,271.0,271.12,54384.0
2020-12-21 10:00:00,270.75,271.58,264.15,264.84,134395.0,270.75,271.58,264.15,264.84,134395.0
2020-12-21 10:30:00,264.84,265.28,264.08,264.78,218715.0,264.84,265.28,264.08,264.78,218715.0
2020-12-21 11:00:00,264.79,266.2,263.78,265.9,127637.0,264.79,266.2,263.78,265.9,127637.0
2020-12-21 11:30:00,265.9,268.3,265.9,266.84,77496.0,265.9,268.3,265.9,266.84,77496.0
2020-12-21 12:00:00,266.89,268.09,266.83,268.04,45462.0,266.89,268.09,266.83,268.04,45462.0
2020-12-21 12:30:00,268.04,270.29,268.04,269.5,26415.0,268.04,270.29,268.04,269.5,26415.0
2020-12-21 13:00:00,269.66,269.92,269.16,269.56,31461.0,269.66,269.92,269.16,269.56,31461.0
2020-12-21 13:30:00,269.56,269.86,268.99,269.51,22716.0,269.56,269.86,268.99,269.51,22716.0
2020-12-21 14:00:00,269.43,269.96,268.71,269.06,23857.0,269.43,269.96,268.71,269.06,23857.0
2020-12-21 14:30:00,268.94,270.13,268.94,270.07,37888.0,268.94,270.13,268.94,270.07,37888.0
2020-12-21 15:00:00,270.08,270.2,268.92,269.0,56068.0,270.08,270.2,268.92,269.0,56068.0
2020-12-21 15:30:00,269.0,270.84,268.47,270.84,170712.0,269.0,270.84,268.47,270.84,170712.0
2020-12-22 09:30:00,269.3,277.49,268.62,277.03,279209.0,269.3,277.49,268.62,277.03,279209.0
2020-12-22 10:00:00,276.8,282.67,275.06,282.67,531091.0,276.8,282.67,275.06,282.67,531091.0
2020-12-22 10:30:00,282.64,285.0,282.22,283.09,153493.0,282.64,285.0,282.22,283.09,153493.0
2020-12-22 11:00:00,283.1,286.03,282.94,283.98,54922.0,283.1,286.03,282.94,283.98,54922.0
2020-12-22 11:30:00,283.79,284.41,281.25,284.36,61408.0,283.79,284.41,281.25,284.36,61408.0
2020-12-22 12:00:00,284.6,284.76,283.16,284.33,35369.0,284.6,284.76,283.16,284.33,35369.0
2020-12-22 12:30:00,284.48,285.41,284.46,285.35,26060.0,284.48,285.41,284.46,285.35,26060.0
2020-12-22 13:00:00,285.44,286.28,284.75,285.75,44440.0,285.44,286.28,284.75,285.75,44440.0
2020-12-22 13:30:00,285.67,286.17,284.63,285.0,35145.0,285.67,286.17,284.63,285.0,35145.0
2020-12-22 14:00:00,285.3,286.22,285.09,285.79,28551.0,285.3,286.22,285.09,285.79,28551.0
2020-12-22 14:30:00,285.63,286.16,285.08,286.07,53628.0,285.63,286.16,285.08,286.07,53628.0
2020-12-22 15:00:00,286.06,286.3,285.58,285.85,46327.0,286.06,286.3,285.58,285.85,46327.0
2020-12-22 15:30:00,285.9,286.52,285.35,286.44,124734.0,285.9,286.52,285.35,286.44,124734.0
2020-12-23 09:30:00,290.0,292.77,286.65,288.71,173506.0,290.0,292.77,286.65,288.71,173506.0
2020-12-23 10:00:00,288.65,289.64,286.13,286.34,70376.0,288.65,289.64,286.13,286.34,70376.0
2020-12-23 10:30:00,286.31,288.5,286.3,288.35,26234.0,286.31,288.5,286.3,288.35,26234.0
2020-12-23 11:00:00,288.17,288.76,287.21,287.85,31600.0,288.17,288.76,287.21,287.85,31600.0
2020-12-23 11:30:00,287.88,288.42,287.21,288.06,18857.0,287.88,288.42,287.21,288.06,18857.0
2020-12-23 12:00:00,288.2,289.93,287.6,289.69,29196.0,288.2,289.93,287.6,289.69,29196.0
2020-12-23 12:30:00,289.54,290.98,288.11,288.17,46283.0,289.54,290.98,288.11,288.17,46283.0
2020-12-23 13:00:00,288.0,289.19,287.89,288.66,20420.0,288.0,289.19,287.89,288.66,20420.0
2020-12-23 13:30:00,288.8,289.1,287.91,287.96,20995.0,288.8,289.1,287.91,287.96,20995.0
2020-12-23 14:00:00,287.83,287.96,286.82,286.91,19484.0,287.83,287.96,286.82,286.91,19484.0
2020-12-23 14:30:00,287.05,287.63,286.83,286.93,18248.0,287.05,287.63,286.83,286.93,18248.0
2020-12-23 15:00:00,287.04,287.94,287.03,287.39,25321.0,287.04,287.94,287.03,287.39,25321.0
2020-12-23 15:30:00,287.29,287.63,285.17,285.17,112635.0,287.29,287.63,285.17,285.17,112635.0
2020-12-24 09:30:00,287.96,292.8,287.57,292.57,64540.0,287.96,292.8,287.57,292.57,64540.0
2020-12-24 10:00:00,292.2,292.35,289.93,290.45,35780.0,292.2,292.35,289.93,290.45,35780.0
2020-12-24 10:30:00,290.2,290.89,288.0,288.02,33965.0,290.2,290.89,288.0,288.02,33965.0
2020-12-24 11:00:00,288.0,289.03,287.72,288.43,16181.0,288.0,289.03,287.72,288.43,16181.0
2020-12-24 11:30:00,288.23,288.66,287.14,287.5,16881.0,288.23,288.66,287.14,287.5,16881.0
2020-12-24 12:00:00,287.38,287.68,286.41,287.34,26480.0,287.38,287.68,286.41,287.34,26480.0
2020-12-24 12:30:00,287.38,287.67,286.29,287.6,30558.0,287.38,287.67,286.29,287.6,30558.0
2020-12-28 09:30:00,288.73,291.75,281.34,283.26,121772.0,288.73,291.75,281.34,283.26,121772.0
2020-12-28 10:00:00,283.29,283.5,276.08,278.34,75808.0,283.29,283.5,276.08,278.34,75808.0
2020-12-28 10:30:00,278.18,279.89,278.0,279.41,29769.0,278.18,279.89,278.0,279.41,29769.0
2020-12-28 11:00:00,279.43,280.52,278.45,279.59,71054.0,279.43,280.52,278.45,279.59,71054.0
2020-12-28 11:30:00,279.72,279.84,276.65,277.06,42620.0,279.72,279.84,276.65,277.06,42620.0
2020-12-28 12:00:00,277.25,278.62,276.15,278.62,20105.0,277.25,278.62,276.15,278.62,20105.0
2020-12-28 12:30:00,278.57,279.16,277.36,277.78,22302.0,278.57,279.16,277.36,277.78,22302.0
2020-12-28 13:00:00,277.4,277.71,275.95,276.99,25660.0,277.4,277.71,275.95,276.99,25660.0
2020-12-28 13:30:00,277.1,277.89,276.08,276.15,29437.0,277.1,277.89,276.08,276.15,29437.0
2020-12-28 14:00:00,276.06,277.0,275.2,276.21,30705.0,276.06,277.0,275.2,276.21,30705.0
2020-12-28 14:30:00,276.41,277.1,275.45,275.5,24444.0,276.41,277.1,275.45,275.5,24444.0
2020-12-28 15:00:00,275.44,276.03,274.86,275.33,34823.0,275.44,276.03,274.86,275.33,34823.0
2020-12-28 15:30:00,275.43,275.94,273.85,275.3,125225.0,275.43,275.94,273.85,275.3,125225.0
2020-12-29 09:30:00,278.33,281.41,273.95,274.72,63471.0,278.33,281.41,273.95,274.72,63471.0
2020-12-29 10:00:00,274.41,276.01,273.01,275.9,31585.0,274.41,276.01,273.01,275.9,31585.0
2020-12-29 10:30:00,276.1,277.99,275.98,277.63,19117.0,276.1,277.99,275.98,277.63,19117.0
2020-12-29 11:00:00,277.47,277.99,275.77,277.37,12728.0,277.47,277.99,275.77,277.37,12728.0
2020-12-29 11:30:00,277.33,277.4,276.51,276.84,9309.0,277.33,277.4,276.51,276.84,9309.0
2020-12-29 12:00:00,276.45,276.6,275.15,275.37,10747.0,276.45,276.6,275.15,275.37,10747.0
2020-12-29 12:30:00,275.08,275.08,273.79,274.75,27473.0,275.08,275.08,273.79,274.75,27473.0
2020-12-29 13:00:00,274.62,275.46,274.34,275.46,10461.0,274.62,275.46,274.34,275.46,10461.0
2020-12-29 13:30:00,275.27,275.47,274.47,275.47,13514.0,275.27,275.47,274.47,275.47,13514.0
2020-12-29 14:00:00,275.26,275.7,275.09,275.53,13071.0,275.26,275.7,275.09,275.53,13071.0
2020-12-29 14:30:00,275.56,276.14,275.29,275.64,13117.0,275.56,276.14,275.29,275.64,13117.0
2020-12-29 15:00:00,275.86,276.03,274.95,275.94,31315.0,275.86,276.03,274.95,275.94,31315.0
2020-12-29 15:30:00,276.0,276.02,274.98,275.55,58058.0,276.0,276.02,274.98,275.55,58058.0
2020-12-30 09:30:00,277.42,278.0,276.2,276.78,22438.0,277.42,278.0,276.2,276.78,22438.0
2020-12-30 10:00:00,276.81,277.64,276.51,276.95,11802.0,276.81,277.64,276.51,276.95,11802.0
2020-12-30 10:30:00,277.04,277.04,274.2,274.95,18653.0,277.04,277.04,274.2,274.95,18653.0
2020-12-30 11:00:00,274.99,275.89,274.76,275.69,11020.0,274.99,275.89,274.76,275.69,11020.0
2020-12-30 11:30:00,275.81,276.16,274.76,274.94,15587.0,275.81,276.16,274.76,274.94,15587.0
2020-12-30 12:00:00,274.89,275.51,274.33,275.34,62397.0,274.89,275.51,274.33,275.34,62397.0
2020-12-30 12:30:00,275.38,276.43,275.35,276.41,33431.0,275.38,276.43,275.35,276.41,33431.0
2020-12-30 13:00:00,276.44,277.45,276.05,276.78,28084.0,276.44,277.45,276.05,276.78,28084.0
2020-12-30 13:30:00,277.03,277.99,277.03,277.7,11073.0,277.03,277.99,277.03,277.7,11073.0
2020-12-30 14:00:00,277.75,277.78,277.19,277.43,9998.0,277.75,277.78,277.19,277.43,9998.0
2020-12-30 14:30:00,277.35,277.35,276.61,276.83,6768.0,277.35,277.35,276.61,276.83,6768.0
2020-12-30 15:00:00,276.78,276.8,275.96,276.12,9754.0,276.78,276.8,275.96,276.12,9754.0
2020-12-30 15:30:00,275.88,276.37,275.2,276.07,57392.0,275.88,276.37,275.2,276.07,57392.0
2020-12-31 09:30:00,276.97,277.35,269.56,271.55,49543.0,276.97,277.35,269.56,271.55,49543.0
2020-12-31 10:00:00,271.66,274.11,271.65,272.93,20074.0,271.66,274.11,271.65,272.93,20074.0
2020-12-31 10:30:00,272.95,273.33,271.59,272.54,19063.0,272.95,273.33,271.59,272.54,19063.0
2020-12-31 11:00:00,272.5,272.77,271.39,271.47,11478.0,272.5,272.77,271.39,271.47,11478.0
2020-12-31 11:30:00,271.47,271.47,269.9,270.01,27049.0,271.47,271.47,269.9,270.01,27049.0
2020-12-31 12:00:00,270.23,271.48,269.94,271.38,43518.0,270.23,271.48,269.94,271.38,43518.0
2020-12-31 12:30:00,271.21,272.73,271.0,272.72,10341.0,271.21,272.73,271.0,272.72,10341.0
2020-12-31 13:00:00,272.8,272.88,271.49,271.94,17360.0,272.8,272.88,271.49,271.94,17360.0
2020-12-31 13:30:00,271.56,272.9,271.56,272.53,14029.0,271.56,272.9,271.56,272.53,14029.0
2020-12-31 14:00:00,272.49,272.78,271.76,271.76,12947.0,272.49,272.78,271.76,271.76,12947.0
2020-12-31 14:30:00,271.76,272.38,271.64,272.19,15282.0,271.76,272.38,271.64,272.19,15282.0
2020-12-31 15:00:00,272.39,273.29,272.05,272.34,24729.0,272.39,273.29,272.05,272.34,24729.0
2020-12-31 15:30:00,272.19,273.08,271.84,272.23,57428.0,272.19,273.08,271.84,272.23,57428.0
2021-01-04 09:30:00,274.0,274.49,269.9,273.73,79110.0,274.0,274.49,269.9,273.73,79110.0
2021-01-04 10:00:00,273.91,277.2,273.31,275.98,55234.0,273.91,277.2,273.31,275.98,55234.0
2021-01-04 10:30:00,275.37,276.48,274.0,274.18,76387.0,275.37,276.48,274.0,274.18,76387.0
2021-01-04 11:00:00,274.21,275.23,272.72,274.77,61057.0,274.21,275.23,272.72,274.77,61057.0
2021-01-04 11:30:00,274.44,274.81,272.17,272.41,62925.0,274.44,274.81,272.17,272.41,62925.0
2021-01-04 12:00:00,272.5,272.88,270.0,271.7,62776.0,272.5,272.88,270.0,271.7,62776.0
2021-01-04 12:30:00,271.56,273.38,270.37,273.19,51532.0,271.56,273.38,270.37,273.19,51532.0
2021-01-04 13:00:00,273.28,273.54,271.87,273.41,39767.0,273.28,273.54,271.87,273.41,39767.0
2021-01-04 13:30:00,273.33,274.24,272.67,274.0,20351.0,273.33,274.24,272.67,274.0,20351.0
2021-01-04 14:00:00,274.07,274.08,272.65,272.91,25706.0,274.07,274.08,272.65,272.91,25706.0
2021-01-04 14:30:00,272.95,273.9,272.72,273.9,20339.0,272.95,273.9,272.72,273.9,20339.0
2021-01-04 15:00:00,273.9,274.97,273.62,273.95,39672.0,273.9,274.97,273.62,273.95,39672.0
2021-01-04 15:30:00,274.07,274.66,273.48,273.96,146285.0,274.07,274.66,273.48,273.96,146285.0
2021-01-05 09:30:00,270.02,277.48,270.02,275.73,116255.0,270.02,277.48,270.02,275.73,116255.0
2021-01-05 10:00:00,276.3,277.27,274.0,275.32,37139.0,276.3,277.27,274.0,275.32,37139.0
2021-01-05 10:30:00,275.69,276.85,274.91,276.23,40776.0,275.69,276.85,274.91,276.23,40776.0
2021-01-05 11:00:00,276.05,276.74,274.16,274.91,29015.0,276.05,276.74,274.16,274.91,29015.0
2021-01-05 11:30:00,274.95,276.05,274.81,275.42,25018.0,274.95,276.05,274.81,275.42,25018.0
2021-01-05 12:00:00,275.51,275.51,274.0,274.47,18458.0,275.51,275.51,274.0,274.47,18458.0
2021-01-05 12:30:00,274.63,274.95,273.94,274.91,24035.0,274.63,274.95,273.94,274.91,24035.0
2021-01-05 13:00:00,275.07,275.22,274.09,274.68,19083.0,275.07,275.22,274.09,274.68,19083.0
2021-01-05 13:30:00,274.5,274.99,274.16,274.51,15243.0,274.5,274.99,274.16,274.51,15243.0
2021-01-05 14:00:00,274.63,275.24,274.22,274.29,19907.0,274.63,275.24,274.22,274.29,19907.0
2021-01-05 14:30:00,274.34,275.38,274.11,274.92,15471.0,274.34,275.38,274.11,274.92,15471.0
2021-01-05 15:00:00,275.12,277.0,275.12,277.0,26479.0,275.12,277.0,275.12,277.0,26479.0
2021-01-05 15:30:00,276.92,277.17,275.93,276.97,69550.0,276.92,277.17,275.93,276.97,69550.0
2021-01-06 09:30:00,270.34,271.0,265.25,269.62,107403.0,270.34,271.0,265.25,269.62,107403.0
2021-01-06 10:00:00,269.75,271.12,269.34,271.03,43713.0,269.75,271.12,269.34,271.03,43713.0
2021-01-06 10:30:00,270.99,271.87,270.46,271.18,32082.0,270.99,271.87,270.46,271.18,32082.0
2021-01-06 11:00:00,270.83,272.67,270.65,272.42,32123.0,270.83,272.67,270.65,272.42,32123.0
2021-01-06 11:30:00,272.36,272.81,271.78,272.09,17678.0,272.36,272.81,271.78,272.09,17678.0
2021-01-06 12:00:00,271.93,272.63,271.68,272.22,16463.0,271.93,272.63,271.68,272.22,16463.0
2021-01-06 12:30:00,272.14,274.24,271.76,273.88,38704.0,272.14,274.24,271.76,273.88,38704.0
2021-01-06 13:00:00,273.82,274.0,272.98,273.3,12041.0,273.82,274.0,272.98,273.3,12041.0
2021-01-06 13:30:00,273.4,274.83,272.98,273.06,22183.0,273.4,274.83,272.98,273.06,22183.0
2021-01-06 14:00:00,273.05,273.61,271.27,271.4,88694.0,273.05,273.61,271.27,271.4,88694.0
2021-01-06 14:30:00,271.6,272.1,269.78,270.9,17299.0,271.6,272.1,269.78,270.9,17299.0
2021-01-06 15:00:00,270.85,271.11,268.47,269.63,41286.0,270.85,271.11,268.47,269.63,41286.0
2021-01-06 15:30:00,269.57,270.0,268.06,268.57,148592.0,269.57,270.0,268.06,268.57,148592.0
2021-01-07 09:30:00,273.91,279.44,273.09,278.25,82717.0,273.91,279.44,273.09,278.25,82717.0
2021-01-07 10:00:00,278.28,278.84,276.77,276.78,28792.0,278.28,278.84,276.77,276.78,28792.0
2021-01-07 10:30:00,276.51,278.16,276.07,276.38,49210.0,276.51,278.16,276.07,276.38,49210.0
2021-01-07 11:00:00,276.3,276.63,274.97,275.24,22857.0,276.3,276.63,274.97,275.24,22857.0
2021-01-07 11:30:00,275.46,275.75,273.98,274.11,35033.0,275.46,275.75,273.98,274.11,35033.0
2021-01-07 12:00:00,274.34,274.85,273.05,273.58,45993.0,274.34,274.85,273.05,273.58,45993.0
2021-01-07 12:30:00,273.75,275.25,273.58,275.17,22199.0,273.75,275.25,273.58,275.17,22199.0
2021-01-07 13:00:00,275.24,276.44,274.96,276.44,15650.0,275.24,276.44,274.96,276.44,15650.0
2021-01-07 13:30:00,276.33,276.78,274.69,274.79,20486.0,276.33,276.78,274.69,274.79,20486.0
2021-01-07 14:00:00,274.76,274.77,272.79,273.04,26613.0,274.76,274.77,272.79,273.04,26613.0
2021-01-07 14:30:00,272.92,273.35,271.63,272.99,35051.0,272.92,273.35,271.63,272.99,35051.0
2021-01-07 15:00:00,273.04,273.6,271.92,273.15,47851.0,273.04,273.6,271.92,273.15,47851.0
2021-01-07 15:30:00,273.32,277.3,272.99,277.28,172038.0,273.32,277.3,272.99,277.28,172038.0
2021-01-08 09:30:00,279.0,284.51,278.28,283.33,154491.0,279.0,284.51,278.28,283.33,154491.0
2021-01-08 10:00:00,283.82,287.93,283.12,283.23,121611.0,283.82,287.93,283.12,283.23,121611.0
2021-01-08 10:30:00,283.17,285.18,283.1,284.0,42759.0,283.17,285.18,283.1,284.0,42759.0
2021-01-08 11:00:00,284.19,284.55,282.39,282.45,35011.0,284.19,284.55,282.39,282.45,35011.0
2021-01-08 11:30:00,282.62,283.48,282.26,283.21,17266.0,282.62,283.48,282.26,283.21,17266.0
2021-01-08 12:00:00,283.15,284.68,282.49,283.79,25262.0,283.15,284.68,282.49,283.79,25262.0
2021-01-08 12:30:00,283.87,285.49,283.5,285.45,30941.0,283.87,285.49,283.5,285.45,30941.0
2021-01-08 13:00:00,285.46,286.27,284.55,285.77,61593.0,285.46,286.27,284.55,285.77,61593.0
2021-01-08 13:30:00,285.73,287.0,284.38,286.37,67063.0,285.73,287.0,284.38,286.37,67063.0
2021-01-08 14:00:00,286.37,289.11,285.44,287.89,88784.0,286.37,289.11,285.44,287.89,88784.0
2021-01-08 14:30:00,287.38,288.98,287.21,288.62,50169.0,287.38,288.98,287.21,288.62,50169.0
2021-01-08 15:00:00,288.4,288.5,287.22,287.59,52102.0,288.4,288.5,287.22,287.59,52102.0
2021-01-08 15:30:00,287.59,288.72,287.28,288.69,141839.0,287.59,288.72,287.28,288.69,141839.0
2021-01-11 09:30:00,288.54,292.27,285.62,291.56,169155.0,288.54,292.27,285.62,291.56,169155.0
2021-01-11 10:00:00,291.06,291.56,287.46,288.22,50106.0,291.06,291.56,287.46,288.22,50106.0
2021-01-11 10:30:00,288.18,288.5,287.5,288.24,22235.0,288.18,288.5,287.5,288.24,22235.0
2021-01-11 11:00:00,288.15,288.92,287.62,288.68,28281.0,288.15,288.92,287.62,288.68,28281.0
2021-01-11 11:30:00,288.6,288.81,287.44,288.05,13726.0,288.6,288.81,287.44,288.05,13726.0
2021-01-11 12:00:00,288.16,288.34,287.64,288.2,10927.0,288.16,288.34,287.64,288.2,10927.0
2021-01-11 12:30:00,288.29,288.63,287.89,287.96,9644.0,288.29,288.63,287.89,287.96,9644.0
2021-01-11 13:00:00,288.23,288.61,287.77,287.92,29322.0,288.23,288.61,287.77,287.92,29322.0
2021-01-11 13:30:00,288.0,288.04,286.58,286.95,15113.0,288.0,288.04,286.58,286.95,15113.0
2021-01-11 14:00:00,286.77,287.19,285.9,287.08,22459.0,286.77,287.19,285.9,287.08,22459.0
2021-01-11 14:30:00,287.07,287.74,286.74,287.51,27167.0,287.07,287.74,286.74,287.51,27167.0
2021-01-11 15:00:00,287.59,287.73,286.52,287.0,49637.0,287.59,287.73,286.52,287.0,49637.0
2021-01-11 15:30:00,286.94,288.36,286.93,288.02,64331.0,286.94,288.36,286.93,288.02,64331.0
2021-01-12 09:30:00,287.42,289.0,286.28,288.0,59004.0,287.42,289.0,286.28,288.0,59004.0
2021-01-12 10:00:00,288.0,288.35,285.32,285.38,90329.0,288.0,288.35,285.32,285.38,90329.0
2021-01-12 10:30:00,285.56,286.69,281.49,281.98,102390.0,285.56,286.69,281.49,281.98,102390.0
2021-01-12 11:00:00,281.79,283.76,281.79,283.4,19207.0,281.79,283.76,281.79,283.4,19207.0
2021-01-12 11:30:00,283.41,284.36,282.98,283.24,25185.0,283.41,284.36,282.98,283.24,25185.0
2021-01-12 12:00:00,283.32,283.55,280.79,282.05,21237.0,283.32,283.55,280.79,282.05,21237.0
2021-01-12 12:30:00,281.88,282.26,281.34,282.1,39422.0,281.88,282.26,281.34,282.1,39422.0
2021-01-12 13:00:00,282.0,283.98,282.0,283.59,22596.0,282.0,283.98,282.0,283.59,22596.0
2021-01-12 13:30:00,283.59,284.1,283.4,283.99,17906.0,283.59,284.1,283.4,283.99,17906.0
2021-01-12 14:00:00,283.96,284.4,283.51,283.9,15922.0,283.96,284.4,283.51,283.9,15922.0
2021-01-12 14:30:00,283.96,284.94,283.34,284.63,22224.0,283.96,284.94,283.34,284.63,22224.0
2021-01-12 15:00:00,284.72,285.09,283.84,284.14,52357.0,284.72,285.09,283.84,284.14,52357.0
2021-01-12 15:30:00,284.25,284.41,283.03,283.08,108885.0,284.25,284.41,283.03,283.08,108885.0
2021-01-13 09:30:00,282.8,283.97,278.83,281.18,57908.0,282.8,283.97,278.83,281.18,57908.0
2021-01-13 10:00:00,281.04,282.29,279.37,279.37,51601.0,281.04,282.29,279.37,279.37,51601.0
2021-01-13 10:30:00,279.63,283.94,279.48,282.89,41084.0,279.63,283.94,279.48,282.89,41084.0
2021-01-13 11:00:00,283.0,283.27,280.82,281.11,35439.0,283.0,283.27,280.82,281.11,35439.0
2021-01-13 11:30:00,281.19,282.31,281.07,281.81,19126.0,281.19,282.31,281.07,281.81,19126.0
2021-01-13 12:00:00,281.66,282.31,280.91,281.21,25301.0,281.66,282.31,280.91,281.21,25301.0
2021-01-13 12:30:00,281.28,281.77,280.44,281.6,14060.0,281.28,281.77,280.44,281.6,14060.0
2021-01-13 13:00:00,281.81,281.87,280.55,281.14,21759.0,281.81,281.87,280.55,281.14,21759.0
2021-01-13 13:30:00,281.13,281.15,280.46,280.78,16020.0,281.13,281.15,280.46,280.78,16020.0
2021-01-13 14:00:00,280.63,281.72,280.63,281.72,13648.0,280.63,281.72,280.63,281.72,13648.0
2021-01-13 14:30:00,281.37,281.72,280.79,281.04,7942.0,281.37,281.72,280.79,281.04,7942.0
2021-01-13 15:00:00,281.09,281.68,280.79,281.17,29201.0,281.09,281.68,280.79,281.17,29201.0
2021-01-13 15:30:00,281.25,282.85,281.05,282.11,77090.0,281.25,282.85,281.05,282.11,77090.0
2021-01-14 09:30:00,281.61,284.53,280.5,282.1,325654.0,281.61,284.53,280.5,282.1,325654.0
2021-01-14 10:00:00,281.87,282.48,281.22,281.99,96168.0,281.87,282.48,281.22,281.99,96168.0
2021-01-14 10:30:00,282.07,282.47,279.66,279.96,60350.0,282.07,282.47,279.66,279.96,60350.0
2021-01-14 11:00:00,279.96,281.45,279.64,280.18,342727.0,279.96,281.45,279.64,280.18,342727.0
2021-01-14 11:30:00,280.17,280.88,279.56,280.63,20791.0,280.17,280.88,279.56,280.63,20791.0
2021-01-14 12:00:00,280.68,280.71,279.36,279.83,21394.0,280.68,280.71,279.36,279.83,21394.0
2021-01-14 12:30:00,279.91,280.01,277.68,277.83,28583.0,279.91,280.01,277.68,277.83,28583.0
2021-01-14 13:00:00,277.81,277.81,276.36,276.36,22847.0,277.81,277.81,276.36,276.36,22847.0
2021-01-14 13:30:00,276.27,276.44,275.23,275.24,25839.0,276.27,276.44,275.23,275.24,25839.0
2021-01-14 14:00:00,275.17,276.11,274.35,274.6,54717.0,275.17,276.11,274.35,274.6,54717.0
2021-01-14 14:30:00,274.81,275.18,274.11,274.2,41695.0,274.81,275.18,274.11,274.2,41695.0
2021-01-14 15:00:00,274.24,275.97,273.6,273.98,52491.0,274.24,275.97,273.6,273.98,52491.0
2021-01-14 15:30:00,273.83,275.38,273.48,273.53,136912.0,273.83,275.38,273.48,273.53,136912.0
2021-01-15 09:30:00,274.45,276.87,273.45,275.44,95582.0,274.45,276.87,273.45,275.44,95582.0
2021-01-15 10:00:00,275.13,275.43,269.57,270.47,58528.0,275.13,275.43,269.57,270.47,58528.0
2021-01-15 10:30:00,270.27,272.39,270.21,271.27,53352.0,270.27,272.39,270.21,271.27,53352.0
2021-01-15 11:00:00,271.36,271.38,269.62,270.01,37630.0,271.36,271.38,269.62,270.01,37630.0
2021-01-15 11:30:00,270.01,270.49,269.66,270.09,58478.0,270.01,270.49,269.66,270.09,58478.0
2021-01-15 12:00:00,270.07,270.61,269.75,269.83,36961.0,270.07,270.61,269.75,269.83,36961.0
2021-01-15 12:30:00,269.75,270.49,269.45,270.07,30652.0,269.75,270.49,269.45,270.07,30652.0
2021-01-15 13:00:00,270.02,270.4,269.69,269.99,32445.0,270.02,270.4,269.69,269.99,32445.0
2021-01-15 13:30:00,269.99,271.11,269.36,270.09,53622.0,269.99,271.11,269.36,270.09,53622.0
2021-01-15 14:00:00,270.09,270.75,269.8,270.05,77837.0,270.09,270.75,269.8,270.05,77837.0
2021-01-15 14:30:00,270.09,270.78,269.71,269.71,36630.0,270.09,270.78,269.71,269.71,36630.0
2021-01-15 15:00:00,269.73,269.84,268.13,268.57,379094.0,269.73,269.84,268.13,268.57,379094.0
2021-01-15 15:30:00,268.71,271.18,268.53,271.0,114577.0,268.71,271.18,268.53,271.0,114577.0
2021-01-19 09:30:00,275.12,276.76,271.8,273.9,58228.0,275.12,276.76,271.8,273.9,58228.0
2021-01-19 10:00:00,273.62,276.22,273.49,274.66,36903.0,273.62,276.22,273.49,274.66,36903.0
2021-01-19 10:30:00,274.51,275.12,274.24,274.52,54761.0,274.51,275.12,274.24,274.52,54761.0
2021-01-19 11:00:00,274.55,275.55,274.47,274.77,52185.0,274.55,275.55,274.47,274.77,52185.0
2021-01-19 11:30:00,274.73,275.51,274.43,275.51,27485.0,274.73,275.51,274.43,275.51,27485.0
2021-01-19 12:00:00,275.51,276.63,275.51,276.35,23799.0,275.51,276.63,275.51,276.35,23799.0
2021-01-19 12:30:00,276.23,277.23,276.03,277.04,25472.0,276.23,277.23,276.03,277.04,25472.0
2021-01-19 13:00:00,276.98,278.53,276.95,278.16,58312.0,276.98,278.53,276.95,278.16,58312.0
2021-01-19 13:30:00,278.25,278.9,277.82,278.7,18975.0,278.25,278.9,277.82,278.7,18975.0
2021-01-19 14:00:00,278.65,279.09,278.43,278.69,20674.0,278.65,279.09,278.43,278.69,20674.0
2021-01-19 14:30:00,278.6,278.6,277.5,277.94,16693.0,278.6,278.6,277.5,277.94,16693.0
2021-01-19 15:00:00,277.83,278.87,277.7,278.66,20504.0,277.83,278.87,277.7,278.66,20504.0
2021-01-19 15:30:00,278.72,278.98,278.0,278.05,64744.0,278.72,278.98,278.0,278.05,64744.0
2021-01-20 09:30:00,280.48,285.78,280.47,284.09,118138.0,280.48,285.78,280.47,284.09,118138.0
2021-01-20 10:00:00,284.1,287.09,283.61,286.74,56245.0,284.1,287.09,283.61,286.74,56245.0
2021-01-20 10:30:00,286.64,287.29,285.26,286.21,41218.0,286.64,287.29,285.26,286.21,41218.0
2021-01-20 11:00:00,286.09,286.09,284.03,284.63,31655.0,286.09,286.09,284.03,284.63,31655.0
2021-01-20 11:30:00,284.61,285.54,283.61,285.54,18224.0,284.61,285.54,283.61,285.54,18224.0
2021-01-20 12:00:00,285.31,285.9,284.75,285.63,32884.0,285.31,285.9,284.75,285.63,32884.0
2021-01-20 12:30:00,285.79,286.6,285.77,286.0,21652.0,285.79,286.6,285.77,286.0,21652.0
2021-01-20 13:00:00,286.08,286.33,285.21,285.4,19184.0,286.08,286.33,285.21,285.4,19184.0
2021-01-20 13:30:00,285.43,286.06,285.2,285.7,18446.0,285.43,286.06,285.2,285.7,18446.0
2021-01-20 14:00:00,285.63,287.14,285.49,286.89,31755.0,285.63,287.14,285.49,286.89,31755.0
2021-01-20 14:30:00,286.92,287.98,286.75,287.46,28414.0,286.92,287.98,286.75,287.46,28414.0
2021-01-20 15:00:00,287.47,288.06,287.05,288.01,34005.0,287.47,288.06,287.05,288.01,34005.0
2021-01-20 15:30:00,287.9,288.28,287.22,287.73,84779.0,287.9,288.28,287.22,287.73,84779.0
2021-01-21 09:30:00,288.82,289.92,284.43,286.82,45696.0,288.82,289.92,284.43,286.82,45696.0
2021-01-21 10:00:00,286.56,290.25,286.18,288.54,51235.0,286.56,290.25,286.18,288.54,51235.0
2021-01-21 10:30:00,288.84,289.15,287.99,288.66,30318.0,288.84,289.15,287.99,288.66,30318.0
2021-01-21 11:00:00,288.64,289.08,286.45,286.87,28184.0,288.64,289.08,286.45,286.87,28184.0
2021-01-21 11:30:00,287.04,287.52,286.02,287.48,19307.0,287.04,287.52,286.02,287.48,19307.0
2021-01-21 12:00:00,287.5,287.75,286.31,286.72,18232.0,287.5,287.75,286.31,286.72,18232.0
2021-01-21 12:30:00,286.71,287.95,286.32,286.72,15735.0,286.71,287.95,286.32,286.72,15735.0
2021-01-21 13:00:00,286.67,287.93,285.71,287.86,19214.0,286.67,287.93,285.71,287.86,19214.0
2021-01-21 13:30:00,287.55,287.55,286.43,287.04,14406.0,287.55,287.55,286.43,287.04,14406.0
2021-01-21 14:00:00,286.89,287.22,286.78,286.97,13330.0,286.89,287.22,286.78,286.97,13330.0
2021-01-21 14:30:00,286.91,287.28,286.67,287.1,10592.0,286.91,287.28,286.67,287.1,10592.0
2021-01-21 15:00:00,286.99,288.0,286.87,287.9,20275.0,286.99,288.0,286.87,287.9,20275.0
2021-01-21 15:30:00,287.94,287.99,287.14,287.52,45023.0,287.94,287.99,287.14,287.52,45023.0
2021-01-22 09:30:00,287.07,288.52,285.3,286.16,27699.0,287.07,288.52,285.3,286.16,27699.0
2021-01-22 10:00:00,286.22,286.5,284.32,284.62,9519.0,286.22,286.5,284.32,284.62,9519.0
2021-01-22 10:30:00,284.71,285.4,283.66,284.11,15045.0,284.71,285.4,283.66,284.11,15045.0
2021-01-22 11:00:00,284.12,286.31,283.89,285.78,33068.0,284.12,286.31,283.89,285.78,33068.0
2021-01-22 11:30:00,285.94,287.5,285.83,286.83,24069.0,285.94,287.5,285.83,286.83,24069.0
2021-01-22 12:00:00,286.83,287.68,286.51,286.61,24100.0,286.83,287.68,286.51,286.61,24100.0
2021-01-22 12:30:00,286.56,286.65,285.83,286.1,13273.0,286.56,286.65,285.83,286.1,13273.0
2021-01-22 13:00:00,286.01,286.69,285.98,286.25,8031.0,286.01,286.69,285.98,286.25,8031.0
2021-01-22 13:30:00,286.05,287.83,286.05,286.92,11877.0,286.05,287.83,286.05,286.92,11877.0
2021-01-22 14:00:00,286.61,287.17,286.44,286.74,8222.0,286.61,287.17,286.44,286.74,8222.0
2021-01-22 14:30:00,286.7,287.54,286.7,287.31,17707.0,286.7,287.54,286.7,287.31,17707.0
2021-01-22 15:00:00,287.29,287.99,287.04,287.71,31310.0,287.29,287.99,287.04,287.71,31310.0
2021-01-22 15:30:00,287.62,288.92,287.47,288.69,124172.0,287.62,288.92,287.47,288.69,124172.0
2021-01-25 09:30:00,291.35,297.5,290.0,295.93,111031.0,291.35,297.5,290.0,295.93,111031.0
2021-01-25 10:00:00,295.73,296.77,294.59,296.31,98161.0,295.73,296.77,294.59,296.31,98161.0
2021-01-25 10:30:00,296.12,296.88,292.5,292.5,63163.0,296.12,296.88,292.5,292.5,63163.0
2021-01-25 11:00:00,292.53,293.99,289.2,293.26,69312.0,292.53,293.99,289.2,293.26,69312.0
2021-01-25 11:30:00,293.26,293.87,292.52,293.5,39248.0,293.26,293.87,292.52,293.5,39248.0
2021-01-25 12:00:00,293.63,294.91,291.33,292.68,45984.0,293.63,294.91,291.33,292.68,45984.0
2021-01-25 12:30:00,292.56,293.35,292.09,293.35,18214.0,292.56,293.35,292.09,293.35,18214.0
2021-01-25 13:00:00,293.02,293.95,291.87,293.3,20767.0,293.02,293.95,291.87,293.3,20767.0
2021-01-25 13:30:00,293.1,293.54,292.7,293.38,19056.0,293.1,293.54,292.7,293.38,19056.0
2021-01-25 14:00:00,293.23,294.0,292.99,293.96,23242.0,293.23,294.0,292.99,293.96,23242.0
2021-01-25 14:30:00,293.86,293.91,293.2,293.23,22296.0,293.86,293.91,293.2,293.23,22296.0
2021-01-25 15:00:00,293.34,293.36,292.12,292.56,33764.0,293.34,293.36,292.12,292.56,33764.0
2021-01-25 15:30:00,292.38,293.18,291.52,292.44,86451.0,292.38,293.18,291.52,292.44,86451.0
2021-01-26 09:30:00,292.61,292.61,289.48,291.5,91761.0,292.61,292.61,289.48,291.5,91761.0
2021-01-26 10:00:00,291.52,294.58,291.5,293.83,40286.0,291.52,294.58,291.5,293.83,40286.0
2021-01-26 10:30:00,293.9,294.76,292.96,294.62,28947.0,293.9,294.76,292.96,294.62,28947.0
2021-01-26 11:00:00,294.63,294.69,292.56,292.81,23573.0,294.63,294.69,292.56,292.81,23573.0
2021-01-26 11:30:00,292.63,293.42,291.85,291.85,19051.0,292.63,293.42,291.85,291.85,19051.0
2021-01-26 12:00:00,292.08,293.39,292.01,293.06,18588.0,292.08,293.39,292.01,293.06,18588.0
2021-01-26 12:30:00,293.29,293.35,292.55,292.56,11224.0,293.29,293.35,292.55,292.56,11224.0
2021-01-26 13:00:00,292.84,293.6,292.66,293.11,11623.0,292.84,293.6,292.66,293.11,11623.0
2021-01-26 13:30:00,293.03,293.83,292.91,293.01,14164.0,293.03,293.83,292.91,293.01,14164.0
2021-01-26 14:00:00,293.05,293.45,292.7,292.9,23645.0,293.05,293.45,292.7,292.9,23645.0
2021-01-26 14:30:00,292.98,293.66,292.53,293.07,33664.0,292.98,293.66,292.53,293.07,33664.0
2021-01-26 15:00:00,293.14,293.41,292.53,292.7,30050.0,293.14,293.41,292.53,292.7,30050.0
2021-01-26 15:30:00,292.63,292.67,291.24,292.22,83498.0,292.63,292.67,291.24,292.22,83498.0
2021-01-27 09:30:00,287.93,290.0,280.88,282.0,90992.0,287.93,290.0,280.88,282.0,90992.0
2021-01-27 10:00:00,282.3,285.78,282.23,284.05,47618.0,282.3,285.78,282.23,284.05,47618.0
2021-01-27 10:30:00,283.5,283.82,280.32,281.56,67463.0,283.5,283.82,280.32,281.56,67463.0
2021-01-27 11:00:00,281.28,281.5,277.13,277.59,65083.0,281.28,281.5,277.13,277.59,65083.0
2021-01-27 11:30:00,277.85,278.08,275.55,276.69,75725.0,277.85,278.08,275.55,276.69,75725.0
2021-01-27 12:00:00,276.76,281.48,276.37,281.12,39398.0,276.76,281.48,276.37,281.12,39398.0
2021-01-27 12:30:00,281.41,283.98,280.74,283.55,34808.0,281.41,283.98,280.74,283.55,34808.0
2021-01-27 13:00:00,283.6,285.65,283.36,285.22,35392.0,283.6,285.65,283.36,285.22,35392.0
2021-01-27 13:30:00,285.15,285.15,283.04,283.77,28995.0,285.15,285.15,283.04,283.77,28995.0
2021-01-27 14:00:00,283.92,284.69,282.56,282.8,32495.0,283.92,284.69,282.56,282.8,32495.0
2021-01-27 14:30:00,282.5,283.72,281.03,282.16,53885.0,282.5,283.72,281.03,282.16,53885.0
2021-01-27 15:00:00,282.09,282.24,279.41,279.87,50660.0,282.09,282.24,279.41,279.87,50660.0
2021-01-27 15:30:00,280.0,281.98,279.66,279.97,129677.0,280.0,281.98,279.66,279.97,129677.0
2021-01-28 09:30:00,278.16,280.93,276.74,279.3,148533.0,278.16,280.93,276.74,279.3,148533.0
2021-01-28 10:00:00,279.86,281.24,278.19,279.98,39288.0,279.86,281.24,278.19,279.98,39288.0
2021-01-28 10:30:00,280.12,280.45,278.31,278.84,31970.0,280.12,280.45,278.31,278.84,31970.0
2021-01-28 11:00:00,279.22,280.7,278.37,279.28,28955.0,279.22,280.7,278.37,279.28,28955.0
2021-01-28 11:30:00,278.93,280.94,278.73,280.18,26152.0,278.93,280.94,278.73,280.18,26152.0
2021-01-28 12:00:00,280.18,281.35,279.71,280.9,24703.0,280.18,281.35,279.71,280.9,24703.0
2021-01-28 12:30:00,280.78,283.73,280.71,282.36,15218.0,280.78,283.73,280.71,282.36,15218.0
2021-01-28 13:00:00,282.19,282.74,281.04,281.81,19082.0,282.19,282.74,281.04,281.81,19082.0
2021-01-28 13:30:00,281.88,283.54,281.5,282.44,18299.0,281.88,283.54,281.5,282.44,18299.0
2021-01-28 14:00:00,282.5,282.66,281.02,281.56,18337.0,282.5,282.66,281.02,281.56,18337.0
2021-01-28 14:30:00,281.39,281.9,280.71,281.7,23214.0,281.39,281.9,280.71,281.7,23214.0
2021-01-28 15:00:00,281.63,282.35,281.21,281.5,36492.0,281.63,282.35,281.21,281.5,36492.0
2021-01-28 15:30:00,281.78,282.34,279.75,280.12,82307.0,281.78,282.34,279.75,280.12,82307.0
2021-01-29 09:30:00,279.5,281.83,277.06,279.87,30094.0,279.5,281.83,277.06,279.87,30094.0
2021-01-29 10:00:00,279.88,282.0,279.01,281.78,21557.0,279.88,282.0,279.01,281.78,21557.0
2021-01-29 10:30:00,281.89,281.89,278.58,280.1,17551.0,281.89,281.89,278.58,280.1,17551.0
2021-01-29 11:00:00,280.02,280.25,276.38,276.78,15555.0,280.02,280.25,276.38,276.78,15555.0
2021-01-29 11:30:00,276.72,279.07,276.53,278.98,23805.0,276.72,279.07,276.53,278.98,23805.0
2021-01-29 12:00:00,278.78,279.14,276.3,276.51,20275.0,278.78,279.14,276.3,276.51,20275.0
2021-01-29 12:30:00,276.32,276.79,273.61,274.47,32716.0,276.32,276.79,273.61,274.47,32716.0
2021-01-29 13:00:00,274.25,276.32,274.0,276.31,12035.0,274.25,276.32,274.0,276.31,12035.0
2021-01-29 13:30:00,276.24,276.45,274.55,275.0,18864.0,276.24,276.45,274.55,275.0,18864.0
2021-01-29 14:00:00,275.13,276.88,275.13,276.29,7131.0,275.13,276.88,275.13,276.29,7131.0
2021-01-29 14:30:00,276.25,276.25,275.0,275.76,13489.0,276.25,276.25,275.0,275.76,13489.0
2021-01-29 15:00:00,275.91,277.43,275.91,277.14,33279.0,275.91,277.43,275.91,277.14,33279.0
2021-01-29 15:30:00,277.13,278.12,276.02,276.25,59394.0,277.13,278.12,276.02,276.25,59394.0
2021-02-01 09:30:00,276.88,281.84,276.55,278.12,30964.0,276.88,281.84,276.55,278.12,30964.0
2021-02-01 10:00:00,278.44,282.41,278.44,281.84,21889.0,278.44,282.41,278.44,281.84,21889.0
2021-02-01 10:30:00,282.07,282.93,280.85,281.28,34592.0,282.07,282.93,280.85,281.28,34592.0
2021-02-01 11:00:00,281.18,282.71,280.46,282.71,26446.0,281.18,282.71,280.46,282.71,26446.0
2021-02-01 11:30:00,282.73,283.63,282.2,283.49,11275.0,282.73,283.63,282.2,283.49,11275.0
2021-02-01 12:00:00,283.56,285.22,283.56,284.46,20077.0,283.56,285.22,283.56,284.46,20077.0
2021-02-01 12:30:00,284.38,284.54,283.45,284.06,24998.0,284.38,284.54,283.45,284.06,24998.0
2021-02-01 13:00:00,284.17,284.27,282.56,282.8,21399.0,284.17,284.27,282.56,282.8,21399.0
2021-02-01 13:30:00,282.82,283.22,281.54,282.93,20042.0,282.82,283.22,281.54,282.93,20042.0
2021-02-01 14:00:00,282.74,282.89,281.27,281.71,12382.0,282.74,282.89,281.27,281.71,12382.0
2021-02-01 14:30:00,281.8,282.35,281.27,281.81,12362.0,281.8,282.35,281.27,281.81,12362.0
2021-02-01 15:00:00,281.97,282.66,281.71,282.51,15750.0,281.97,282.66,281.71,282.51,15750.0
2021-02-01 15:30:00,282.47,283.5,282.22,282.91,55002.0,282.47,283.5,282.22,282.91,55002.0
2021-02-02 09:30:00,288.54,294.33,287.26,291.84,102458.0,288.54,294.33,287.26,291.84,102458.0
2021-02-02 10:00:00,292.14,292.29,287.49,287.65,75291.0,292.14,292.29,287.49,287.65,75291.0
2021-02-02 10:30:00,287.65,290.44,287.64,290.44,29516.0,287.65,290.44,287.64,290.44,29516.0
2021-02-02 11:00:00,290.01,292.99,289.41,292.64,29995.0,290.01,292.99,289.41,292.64,29995.0
2021-02-02 11:30:00,292.57,293.65,292.0,292.63,40686.0,292.57,293.65,292.0,292.63,40686.0
2021-02-02 12:00:00,292.52,293.06,291.16,291.21,19646.0,292.52,293.06,291.16,291.21,19646.0
2021-02-02 12:30:00,291.23,291.94,289.88,290.55,16873.0,291.23,291.94,289.88,290.55,16873.0
2021-02-02 13:00:00,290.47,291.61,290.47,290.83,23029.0,290.47,291.61,290.47,290.83,23029.0
2021-02-02 13:30:00,290.86,292.38,290.86,292.26,19037.0,290.86,292.38,290.86,292.26,19037.0
2021-02-02 14:00:00,292.36,292.95,291.71,292.33,21389.0,292.36,292.95,291.71,292.33,21389.0
2021-02-02 14:30:00,292.33,292.5,291.85,292.0,11238.0,292.33,292.5,291.85,292.0,11238.0
2021-02-02 15:00:00,291.97,292.08,291.25,292.03,10415.0,291.97,292.08,291.25,292.03,10415.0
2021-02-02 15:30:00,291.91,291.91,290.36,290.99,51614.0,291.91,291.91,290.36,290.99,51614.0
2021-02-03 09:30:00,292.0,292.94,288.25,290.46,40764.0,292.0,292.94,288.25,290.46,40764.0
2021-02-03 10:00:00,290.46,291.04,286.63,286.63,18931.0,290.46,291.04,286.63,286.63,18931.0
2021-02-03 10:30:00,286.87,288.24,285.82,285.87,29061.0,286.87,288.24,285.82,285.87,29061.0
2021-02-03 11:00:00,286.02,286.94,285.94,286.5,23690.0,286.02,286.94,285.94,286.5,23690.0
2021-02-03 11:30:00,286.68,287.36,286.25,286.6,11480.0,286.68,287.36,286.25,286.6,11480.0
2021-02-03 12:00:00,286.94,287.49,286.74,287.01,16841.0,286.94,287.49,286.74,287.01,16841.0
2021-02-03 12:30:00,286.74,287.99,286.57,287.81,6802.0,286.74,287.99,286.57,287.81,6802.0
2021-02-03 13:00:00,287.63,288.0,287.21,288.0,10727.0,287.63,288.0,287.21,288.0,10727.0
2021-02-03 13:30:00,287.75,288.96,287.68,288.37,10255.0,287.75,288.96,287.68,288.37,10255.0
2021-02-03 14:00:00,288.53,288.53,287.52,287.79,13144.0,288.53,288.53,287.52,287.79,13144.0
2021-02-03 14:30:00,287.88,288.0,287.47,287.78,26406.0,287.88,288.0,287.47,287.78,26406.0
2021-02-03 15:00:00,287.7,287.81,286.01,286.05,35783.0,287.7,287.81,286.01,286.05,35783.0
2021-02-03 15:30:00,286.23,286.8,285.91,285.91,29026.0,286.23,286.8,285.91,285.91,29026.0
2021-02-04 09:30:00,286.98,289.3,285.01,287.03,17448.0,286.98,289.3,285.01,287.03,17448.0
2021-02-04 10:00:00,287.4,289.1,286.51,288.09,14512.0,287.4,289.1,286.51,288.09,14512.0
2021-02-04 10:30:00,288.18,289.8,288.01,289.37,7428.0,288.18,289.8,288.01,289.37,7428.0
2021-02-04 11:00:00,289.13,289.86,288.68,289.11,14083.0,289.13,289.86,288.68,289.11,14083.0
2021-02-04 11:30:00,289.1,289.48,288.81,289.07,12304.0,289.1,289.48,288.81,289.07,12304.0
2021-02-04 12:00:00,289.21,289.28,288.38,288.47,15022.0,289.21,289.28,288.38,288.47,15022.0
2021-02-04 12:30:00,288.55,288.77,288.09,288.36,15925.0,288.55,288.77,288.09,288.36,15925.0
2021-02-04 13:00:00,288.61,288.84,288.32,288.55,7421.0,288.61,288.84,288.32,288.55,7421.0
2021-02-04 13:30:00,288.52,289.09,288.09,289.0,8936.0,288.52,289.09,288.09,289.0,8936.0
2021-02-04 14:00:00,289.0,289.34,288.72,288.94,14927.0,289.0,289.34,288.72,288.94,14927.0
2021-02-04 14:30:00,288.93,289.64,288.6,289.63,15143.0,288.93,289.64,288.6,289.63,15143.0
2021-02-04 15:00:00,289.53,289.65,288.93,289.16,18468.0,289.53,289.65,288.93,289.16,18468.0
2021-02-04 15:30:00,289.18,290.0,289.17,290.0,54347.0,289.18,290.0,289.17,290.0,54347.0
2021-02-05 09:30:00,290.21,292.43,289.86,292.4,34071.0,290.21,292.43,289.86,292.4,34071.0
2021-02-05 10:00:00,292.43,293.36,291.17,291.65,37714.0,292.43,293.36,291.17,291.65,37714.0
2021-02-05 10:30:00,291.76,292.05,291.3,291.86,25631.0,291.76,292.05,291.3,291.86,25631.0
2021-02-05 11:00:00,292.07,292.18,291.37,291.87,11156.0,292.07,292.18,291.37,291.87,11156.0
2021-02-05 11:30:00,292.05,294.57,292.05,294.07,28844.0,292.05,294.57,292.05,294.07,28844.0
2021-02-05 12:00:00,294.01,298.6,294.0,297.14,133677.0,294.01,298.6,294.0,297.14,133677.0
2021-02-05 12:30:00,296.97,297.04,296.44,296.58,16092.0,296.97,297.04,296.44,296.58,16092.0
2021-02-05 13:00:00,296.67,296.84,295.25,295.25,16618.0,296.67,296.84,295.25,295.25,16618.0
2021-02-05 13:30:00,295.3,296.2,295.25,295.57,13900.0,295.3,296.2,295.25,295.57,13900.0
2021-02-05 14:00:00,295.55,296.85,295.52,296.74,12756.0,295.55,296.85,295.52,296.74,12756.0
2021-02-05 14:30:00,296.72,297.31,296.67,296.77,14272.0,296.72,297.31,296.67,296.77,14272.0
2021-02-05 15:00:00,297.02,297.13,296.15,296.26,13259.0,297.02,297.13,296.15,296.26,13259.0
2021-02-05 15:30:00,296.45,298.32,296.26,298.12,75526.0,296.45,298.32,296.26,298.12,75526.0
2021-02-08 09:30:00,298.91,303.17,298.14,301.23,72465.0,298.91,303.17,298.14,301.23,72465.0
2021-02-08 10:00:00,300.74,302.22,300.63,300.95,29877.0,300.74,302.22,300.63,300.95,29877.0
2021-02-08 10:30:00,301.07,301.23,299.89,300.33,20404.0,301.07,301.23,299.89,300.33,20404.0
2021-02-08 11:00:00,300.46,300.47,298.13,298.26,21920.0,300.46,300.47,298.13,298.26,21920.0
2021-02-08 11:30:00,298.19,298.59,296.51,297.29,32797.0,298.19,298.59,296.51,297.29,32797.0
2021-02-08 12:00:00,297.61,298.15,297.38,297.81,20972.0,297.61,298.15,297.38,297.81,20972.0
2021-02-08 12:30:00,297.5,297.5,296.03,296.28,10419.0,297.5,297.5,296.03,296.28,10419.0
2021-02-08 13:00:00,296.23,296.78,296.11,296.73,5508.0,296.23,296.78,296.11,296.73,5508.0
2021-02-08 13:30:00,296.81,297.47,296.8,297.36,14140.0,296.81,297.47,296.8,297.36,14140.0
2021-02-08 14:00:00,297.46,297.99,296.1,296.31,10354.0,297.46,297.99,296.1,296.31,10354.0
2021-02-08 14:30:00,296.34,296.41,295.42,296.29,20864.0,296.34,296.41,295.42,296.29,20864.0
2021-02-08 15:00:00,296.14,296.87,295.29,296.63,29734.0,296.14,296.87,295.29,296.63,29734.0
2021-02-08 15:30:00,296.64,297.79,296.06,297.68,70989.0,296.64,297.79,296.06,297.68,70989.0
2021-02-09 09:30:00,297.57,303.12,297.45,302.32,55332.0,297.57,303.12,297.45,302.32,55332.0
2021-02-09 10:00:00,302.18,304.02,302.18,302.64,52723.0,302.18,304.02,302.18,302.64,52723.0
2021-02-09 10:30:00,302.64,303.27,301.5,302.18,28730.0,302.64,303.27,301.5,302.18,28730.0
2021-02-09 11:00:00,302.08,303.39,302.07,303.07,35522.0,302.08,303.39,302.07,303.07,35522.0
2021-02-09 11:30:00,303.33,304.88,303.13,304.8,28704.0,303.33,304.88,303.13,304.8,28704.0
2021-02-09 12:00:00,304.8,304.8,303.26,303.4,24565.0,304.8,304.8,303.26,303.4,24565.0
2021-02-09 12:30:00,303.51,304.94,303.08,304.61,28192.0,303.51,304.94,303.08,304.61,28192.0
2021-02-09 13:00:00,304.47,305.71,304.31,305.09,32590.0,304.47,305.71,304.31,305.09,32590.0
2021-02-09 13:30:00,305.15,306.67,305.13,305.59,33282.0,305.15,306.67,305.13,305.59,33282.0
2021-02-09 14:00:00,305.74,305.8,304.87,304.91,29056.0,305.74,305.8,304.87,304.91,29056.0
2021-02-09 14:30:00,304.97,305.08,303.64,303.99,21350.0,304.97,305.08,303.64,303.99,21350.0
2021-02-09 15:00:00,303.99,304.55,303.23,303.24,46966.0,303.99,304.55,303.23,303.24,46966.0
2021-02-09 15:30:00,303.32,304.78,303.3,304.44,73477.0,303.32,304.78,303.3,304.44,73477.0
2021-02-10 09:30:00,306.42,317.52,306.35,316.5,222650.0,306.42,317.52,306.35,316.5,222650.0
2021-02-10 10:00:00,316.5,319.68,309.59,311.69,135832.0,316.5,319.68,309.59,311.69,135832.0
2021-02-10 10:30:00,311.45,311.45,305.46,309.16,61046.0,311.45,311.45,305.46,309.16,61046.0
2021-02-10 11:00:00,308.78,310.99,308.0,309.0,58055.0,308.78,310.99,308.0,309.0,58055.0
2021-02-10 11:30:00,309.17,310.62,308.83,310.25,32972.0,309.17,310.62,308.83,310.25,32972.0
2021-02-10 12:00:00,310.02,311.47,309.28,311.33,21196.0,310.02,311.47,309.28,311.33,21196.0
2021-02-10 12:30:00,310.64,312.0,310.64,311.16,14757.0,310.64,312.0,310.64,311.16,14757.0
2021-02-10 13:00:00,310.63,311.93,310.61,311.58,18816.0,310.63,311.93,310.61,311.58,18816.0
2021-02-10 13:30:00,311.6,311.72,310.41,310.97,11674.0,311.6,311.72,310.41,310.97,11674.0
2021-02-10 14:00:00,310.98,311.75,310.98,311.67,26169.0,310.98,311.75,310.98,311.67,26169.0
2021-02-10 14:30:00,311.67,313.23,311.49,313.2,18881.0,311.67,313.23,311.49,313.2,18881.0
2021-02-10 15:00:00,313.13,313.49,311.59,311.73,22424.0,313.13,313.49,311.59,311.73,22424.0
2021-02-10 15:30:00,311.78,312.16,310.48,310.95,73813.0,311.78,312.16,310.48,310.95,73813.0
2021-02-11 09:30:00,313.8,316.83,308.18,310.49,59086.0,313.8,316.83,308.18,310.49,59086.0
2021-02-11 10:00:00,309.95,311.05,309.35,309.66,19537.0,309.95,311.05,309.35,309.66,19537.0
2021-02-11 10:30:00,309.67,313.28,309.43,312.15,61145.0,309.67,313.28,309.43,312.15,61145.0
2021-02-11 11:00:00,312.0,313.83,310.98,312.56,35342.0,312.0,313.83,310.98,312.56,35342.0
2021-02-11 11:30:00,312.74,313.92,311.26,311.67,25070.0,312.74,313.92,311.26,311.67,25070.0
2021-02-11 12:00:00,311.58,311.73,308.62,309.01,25751.0,311.58,311.73,308.62,309.01,25751.0
2021-02-11 12:30:00,308.8,309.78,307.55,309.56,17747.0,308.8,309.78,307.55,309.56,17747.0
2021-02-11 13:00:00,309.59,311.04,309.57,310.85,12065.0,309.59,311.04,309.57,310.85,12065.0
2021-02-11 13:30:00,310.63,311.44,310.08,310.08,19459.0,310.63,311.44,310.08,310.08,19459.0
2021-02-11 14:00:00,310.07,310.18,308.38,309.18,13678.0,310.07,310.18,308.38,309.18,13678.0
2021-02-11 14:30:00,309.27,309.57,308.26,308.88,20618.0,309.27,309.57,308.26,308.88,20618.0
2021-02-11 15:00:00,308.9,309.39,307.95,309.25,26289.0,308.9,309.39,307.95,309.25,26289.0
2021-02-11 15:30:00,309.44,309.74,308.8,309.55,49450.0,309.44,309.74,308.8,309.55,49450.0
2021-02-12 09:30:00,311.0,311.63,307.05,310.83,33469.0,311.0,311.63,307.05,310.83,33469.0
2021-02-12 10:00:00,310.56,311.39,309.18,309.18,14205.0,310.56,311.39,309.18,309.18,14205.0
2021-02-12 10:30:00,309.0,311.23,308.65,310.93,18750.0,309.0,311.23,308.65,310.93,18750.0
2021-02-12 11:00:00,311.04,314.27,311.03,313.93,24577.0,311.04,314.27,311.03,313.93,24577.0
2021-02-12 11:30:00,313.95,315.33,313.79,315.1,20178.0,313.95,315.33,313.79,315.1,20178.0
2021-02-12 12:00:00,315.2,318.34,315.13,317.71,44891.0,315.2,318.34,315.13,317.71,44891.0
2021-02-12 12:30:00,317.37,317.67,316.09,316.1,24050.0,317.37,317.67,316.09,316.1,24050.0
2021-02-12 13:00:00,316.11,316.53,315.3,316.28,21743.0,316.11,316.53,315.3,316.28,21743.0
2021-02-12 13:30:00,316.37,317.76,316.18,317.48,21974.0,316.37,317.76,316.18,317.48,21974.0
2021-02-12 14:00:00,317.31,317.31,316.65,317.24,16669.0,317.31,317.31,316.65,317.24,16669.0
2021-02-12 14:30:00,317.11,317.79,316.82,317.07,23410.0,317.11,317.79,316.82,317.07,23410.0
2021-02-12 15:00:00,317.01,317.17,316.35,316.88,29350.0,317.01,317.17,316.35,316.88,29350.0
2021-02-12 15:30:00,317.02,318.57,316.91,318.09,94039.0,317.02,318.57,316.91,318.09,94039.0
2021-02-16 09:30:00,321.08,325.54,320.1,320.75,88708.0,321.08,325.54,320.1,320.75,88708.0
2021-02-16 10:00:00,321.03,321.76,320.07,320.92,45218.0,321.03,321.76,320.07,320.92,45218.0
2021-02-16 10:30:00,321.19,322.5,320.42,321.05,25280.0,321.19,322.5,320.42,321.05,25280.0
2021-02-16 11:00:00,321.05,321.35,317.25,317.52,31016.0,321.05,321.35,317.25,317.52,31016.0
2021-02-16 11:30:00,317.5,317.98,314.56,314.56,24471.0,317.5,317.98,314.56,314.56,24471.0
2021-02-16 12:00:00,314.55,316.49,313.01,316.49,23929.0,314.55,316.49,313.01,316.49,23929.0
2021-02-16 12:30:00,316.6,316.69,314.6,316.19,15731.0,316.6,316.69,314.6,316.19,15731.0
2021-02-16 13:00:00,316.22,317.64,315.68,317.64,16185.0,316.22,317.64,315.68,317.64,16185.0
2021-02-16 13:30:00,317.6,317.75,316.6,316.73,16994.0,317.6,317.75,316.6,316.73,16994.0
2021-02-16 14:00:00,316.81,318.24,316.81,317.62,15576.0,316.81,318.24,316.81,317.62,15576.0
2021-02-16 14:30:00,317.73,318.59,317.45,318.41,13550.0,317.73,318.59,317.45,318.41,13550.0
2021-02-16 15:00:00,318.19,319.09,317.88,318.05,19636.0,318.19,319.09,317.88,318.05,19636.0
2021-02-16 15:30:00,317.77,318.36,317.42,318.12,56693.0,317.77,318.36,317.42,318.12,56693.0
2021-02-17 09:30:00,316.45,318.2,313.07,316.01,74850.0,316.45,318.2,313.07,316.01,74850.0
2021-02-17 10:00:00,316.24,317.06,315.0,315.83,28813.0,316.24,317.06,315.0,315.83,28813.0
2021-02-17 10:30:00,315.69,315.69,313.38,313.93,27849.0,315.69,315.69,313.38,313.93,27849.0
2021-02-17 11:00:00,313.93,313.97,309.68,309.98,30311.0,313.93,313.97,309.68,309.98,30311.0
2021-02-17 11:30:00,309.79,311.56,308.83,311.43,33847.0,309.79,311.56,308.83,311.43,33847.0
2021-02-17 12:00:00,311.54,312.71,310.45,311.4,24214.0,311.54,312.71,310.45,311.4,24214.0
2021-02-17 12:30:00,311.68,314.37,311.68,314.04,14018.0,311.68,314.37,311.68,314.04,14018.0
2021-02-17 13:00:00,314.13,314.62,313.45,314.21,10519.0,314.13,314.62,313.45,314.21,10519.0
2021-02-17 13:30:00,314.38,315.92,314.01,315.57,12039.0,314.38,315.92,314.01,315.57,12039.0
2021-02-17 14:00:00,315.57,315.95,314.69,314.7,13684.0,315.57,315.95,314.69,314.7,13684.0
2021-02-17 14:30:00,314.94,316.84,314.94,316.83,16826.0,314.94,316.84,314.94,316.83,16826.0
2021-02-17 15:00:00,316.85,317.16,316.34,316.43,18332.0,316.85,317.16,316.34,316.43,18332.0
2021-02-17 15:30:00,316.41,316.92,315.96,316.42,61661.0,316.41,316.92,315.96,316.42,61661.0
2021-02-18 09:30:00,311.9,316.96,308.68,316.41,93578.0,311.9,316.96,308.68,316.41,93578.0
2021-02-18 10:00:00,316.47,316.47,309.11,310.22,53357.0,316.47,316.47,309.11,310.22,53357.0
2021-02-18 10:30:00,310.19,312.45,309.1,312.3,34132.0,310.19,312.45,309.1,312.3,34132.0
2021-02-18 11:00:00,312.44,313.05,310.17,312.2,31720.0,312.44,313.05,310.17,312.2,31720.0
2021-02-18 11:30:00,312.1,312.89,311.59,312.28,16307.0,312.1,312.89,311.59,312.28,16307.0
2021-02-18 12:00:00,312.33,312.97,311.45,312.52,21906.0,312.33,312.97,311.45,312.52,21906.0
2021-02-18 12:30:00,312.55,313.01,311.74,312.36,21582.0,312.55,313.01,311.74,312.36,21582.0
2021-02-18 13:00:00,312.55,313.48,311.65,313.26,15381.0,312.55,313.48,311.65,313.26,15381.0
2021-02-18 13:30:00,313.26,313.46,311.95,312.42,26919.0,313.26,313.46,311.95,312.42,26919.0
2021-02-18 14:00:00,312.52,313.49,312.27,313.3,22308.0,312.52,313.49,312.27,313.3,22308.0
2021-02-18 14:30:00,313.23,313.5,312.31,313.2,17675.0,313.23,313.5,312.31,313.2,17675.0
2021-02-18 15:00:00,313.1,313.73,312.54,312.81,20916.0,313.1,313.73,312.54,312.81,20916.0
2021-02-18 15:30:00,312.85,313.22,312.07,312.17,83326.0,312.85,313.22,312.07,312.17,83326.0
2021-02-19 09:30:00,315.54,318.16,313.93,315.16,49336.0,315.54,318.16,313.93,315.16,49336.0
2021-02-19 10:00:00,314.72,319.85,312.81,318.98,150737.0,314.72,319.85,312.81,318.98,150737.0
2021-02-19 10:30:00,318.76,319.17,316.95,318.84,41752.0,318.76,319.17,316.95,318.84,41752.0
2021-02-19 11:00:00,318.72,319.82,318.39,318.91,25355.0,318.72,319.82,318.39,318.91,25355.0
2021-02-19 11:30:00,319.05,319.74,318.33,318.74,22407.0,319.05,319.74,318.33,318.74,22407.0
2021-02-19 12:00:00,318.72,318.97,317.15,317.38,55069.0,318.72,318.97,317.15,317.38,55069.0
2021-02-19 12:30:00,317.27,317.86,313.86,315.48,34843.0,317.27,317.86,313.86,315.48,34843.0
2021-02-19 13:00:00,315.43,315.63,314.32,314.47,25907.0,315.43,315.63,314.32,314.47,25907.0
2021-02-19 13:30:00,314.54,315.62,314.2,314.81,22461.0,314.54,315.62,314.2,314.81,22461.0
2021-02-19 14:00:00,315.08,316.51,314.86,314.98,22392.0,315.08,316.51,314.86,314.98,22392.0
2021-02-19 14:30:00,315.0,316.01,314.92,315.89,18697.0,315.0,316.01,314.92,315.89,18697.0
2021-02-19 15:00:00,316.14,316.31,314.3,314.68,23657.0,316.14,316.31,314.3,314.68,23657.0
2021-02-19 15:30:00,314.75,315.06,313.34,313.62,94474.0,314.75,315.06,313.34,313.62,94474.0
2021-02-22 09:30:00,310.0,311.88,302.22,304.31,114043.0,310.0,311.88,302.22,304.31,114043.0
2021-02-22 10:00:00,304.23,305.36,298.48,299.31,71228.0,304.23,305.36,298.48,299.31,71228.0
2021-02-22 10:30:00,299.31,299.66,295.79,295.79,71484.0,299.31,299.66,295.79,295.79,71484.0
2021-02-22 11:00:00,296.1,296.76,291.2,291.2,177528.0,296.1,296.76,291.2,291.2,177528.0
2021-02-22 11:30:00,291.75,292.82,287.48,290.34,358296.0,291.75,292.82,287.48,290.34,358296.0
2021-02-22 12:00:00,290.41,294.62,290.41,291.72,72784.0,290.41,294.62,290.41,291.72,72784.0
2021-02-22 12:30:00,291.87,294.7,290.74,294.5,24152.0,291.87,294.7,290.74,294.5,24152.0
2021-02-22 13:00:00,294.39,294.76,293.63,293.63,31619.0,294.39,294.76,293.63,293.63,31619.0
2021-02-22 13:30:00,293.31,293.5,290.83,291.41,87972.0,293.31,293.5,290.83,291.41,87972.0
2021-02-22 14:00:00,291.41,292.81,291.16,292.27,45131.0,291.41,292.81,291.16,292.27,45131.0
2021-02-22 14:30:00,292.44,293.1,291.1,291.57,25029.0,292.44,293.1,291.1,291.57,25029.0
2021-02-22 15:00:00,291.55,291.67,288.16,288.16,56465.0,291.55,291.67,288.16,288.16,56465.0
2021-02-22 15:30:00,288.16,294.31,286.27,293.11,458580.0,288.16,294.31,286.27,293.11,458580.0
2021-02-23 09:30:00,284.46,284.46,273.2,281.54,185639.0,284.46,284.46,273.2,281.54,185639.0
2021-02-23 10:00:00,281.53,287.91,281.3,287.77,103982.0,281.53,287.91,281.3,287.77,103982.0
2021-02-23 10:30:00,286.83,291.9,284.73,291.3,79040.0,286.83,291.9,284.73,291.3,79040.0
2021-02-23 11:00:00,291.46,292.05,285.81,286.5,54994.0,291.46,292.05,285.81,286.5,54994.0
2021-02-23 11:30:00,286.29,286.45,282.0,282.92,33892.0,286.29,286.45,282.0,282.92,33892.0
2021-02-23 12:00:00,282.5,284.03,281.04,283.48,45029.0,282.5,284.03,281.04,283.48,45029.0
2021-02-23 12:30:00,283.91,284.7,282.46,282.85,40192.0,283.91,284.7,282.46,282.85,40192.0
2021-02-23 13:00:00,282.35,286.55,282.2,286.33,28344.0,282.35,286.55,282.2,286.33,28344.0
2021-02-23 13:30:00,285.77,288.52,284.9,287.63,64912.0,285.77,288.52,284.9,287.63,64912.0
2021-02-23 14:00:00,287.76,288.3,286.61,287.31,38934.0,287.76,288.3,286.61,287.31,38934.0
2021-02-23 14:30:00,287.66,288.31,286.58,288.31,30982.0,287.66,288.31,286.58,288.31,30982.0
2021-02-23 15:00:00,288.32,291.88,287.65,291.39,53325.0,288.32,291.88,287.65,291.39,53325.0
2021-02-23 15:30:00,291.33,291.71,289.52,291.21,87300.0,291.33,291.71,289.52,291.21,87300.0
2021-02-24 09:30:00,292.0,293.98,288.3,289.24,61662.0,292.0,293.98,288.3,289.24,61662.0
2021-02-24 10:00:00,289.24,290.54,286.82,289.68,71353.0,289.24,290.54,286.82,289.68,71353.0
2021-02-24 10:30:00,289.36,289.69,286.75,289.35,45865.0,289.36,289.69,286.75,289.35,45865.0
2021-02-24 11:00:00,289.61,292.69,288.93,292.44,52845.0,289.61,292.69,288.93,292.44,52845.0
2021-02-24 11:30:00,292.56,293.83,291.14,292.04,31988.0,292.56,293.83,291.14,292.04,31988.0
2021-02-24 12:00:00,291.96,292.75,291.36,291.67,24089.0,291.96,292.75,291.36,291.67,24089.0
2021-02-24 12:30:00,291.68,292.46,290.49,290.97,18927.0,291.68,292.46,290.49,290.97,18927.0
2021-02-24 13:00:00,290.99,291.9,290.08,291.26,15102.0,290.99,291.9,290.08,291.26,15102.0
2021-02-24 13:30:00,291.14,291.78,289.81,290.05,26012.0,291.14,291.78,289.81,290.05,26012.0
2021-02-24 14:00:00,290.04,290.38,288.67,290.22,25423.0,290.04,290.38,288.67,290.22,25423.0
2021-02-24 14:30:00,290.24,290.76,289.83,290.14,9843.0,290.24,290.76,289.83,290.14,9843.0
2021-02-24 15:00:00,290.38,291.43,289.85,291.37,18333.0,290.38,291.43,289.85,291.37,18333.0
2021-02-24 15:30:00,291.28,292.2,290.93,291.13,72088.0,291.28,292.2,290.93,291.13,72088.0
2021-02-25 09:30:00,288.7,292.64,288.52,288.86,36401.0,288.7,292.64,288.52,288.86,36401.0
2021-02-25 10:00:00,288.55,289.14,285.03,286.81,35002.0,288.55,289.14,285.03,286.81,35002.0
2021-02-25 10:30:00,286.66,287.53,285.22,287.52,34737.0,286.66,287.53,285.22,287.52,34737.0
2021-02-25 11:00:00,287.65,288.73,286.56,287.1,23863.0,287.65,288.73,286.56,287.1,23863.0
2021-02-25 11:30:00,286.87,287.03,284.03,284.58,19570.0,286.87,287.03,284.03,284.58,19570.0
2021-02-25 12:00:00,284.2,284.92,282.25,282.25,21443.0,284.2,284.92,282.25,282.25,21443.0
2021-02-25 12:30:00,282.26,282.83,278.34,279.31,38224.0,282.26,282.83,278.34,279.31,38224.0
2021-02-25 13:00:00,278.92,282.21,278.91,281.53,30973.0,278.92,282.21,278.91,281.53,30973.0
2021-02-25 13:30:00,281.56,281.57,279.16,280.34,21924.0,281.56,281.57,279.16,280.34,21924.0
2021-02-25 14:00:00,280.15,283.33,279.75,282.97,31301.0,280.15,283.33,279.75,282.97,31301.0
2021-02-25 14:30:00,282.69,282.93,280.4,280.78,22969.0,282.69,282.93,280.4,280.78,22969.0
2021-02-25 15:00:00,280.41,280.85,279.06,279.48,35055.0,280.41,280.85,279.06,279.48,35055.0
2021-02-25 15:30:00,279.5,282.58,278.62,280.93,123663.0,279.5,282.58,278.62,280.93,123663.0
2021-02-26 09:30:00,281.47,284.0,276.56,277.17,74011.0,281.47,284.0,276.56,277.17,74011.0
2021-02-26 10:00:00,277.58,277.58,271.57,271.87,112077.0,277.58,277.58,271.57,271.87,112077.0
2021-02-26 10:30:00,271.97,280.0,271.75,279.85,58370.0,271.97,280.0,271.75,279.85,58370.0
2021-02-26 11:00:00,279.92,280.8,278.75,279.31,32523.0,279.92,280.8,278.75,279.31,32523.0
2021-02-26 11:30:00,279.65,282.07,279.51,281.97,30108.0,279.65,282.07,279.51,281.97,30108.0
2021-02-26 12:00:00,282.14,282.89,280.87,282.48,25987.0,282.14,282.89,280.87,282.48,25987.0
2021-02-26 12:30:00,282.51,283.12,281.25,281.84,18109.0,282.51,283.12,281.25,281.84,18109.0
2021-02-26 13:00:00,281.66,283.77,280.89,283.7,23431.0,281.66,283.77,280.89,283.7,23431.0
2021-02-26 13:30:00,283.7,283.81,281.31,281.66,17389.0,283.7,283.81,281.31,281.66,17389.0
2021-02-26 14:00:00,281.77,283.05,280.67,282.87,39892.0,281.77,283.05,280.67,282.87,39892.0
2021-02-26 14:30:00,282.64,283.82,281.63,282.59,22422.0,282.64,283.82,281.63,282.59,22422.0
2021-02-26 15:00:00,282.83,284.0,281.23,281.25,33604.0,282.83,284.0,281.23,281.25,33604.0
2021-02-26 15:30:00,281.06,283.74,280.7,280.7,147917.0,281.06,283.74,280.7,280.7,147917.0
2021-03-01 09:30:00,287.93,294.92,287.46,293.37,157218.0,287.93,294.92,287.46,293.37,157218.0
2021-03-01 10:00:00,293.41,293.41,287.73,289.92,45994.0,293.41,293.41,287.73,289.92,45994.0
2021-03-01 10:30:00,289.92,292.53,288.47,291.32,53802.0,289.92,292.53,288.47,291.32,53802.0
2021-03-01 11:00:00,291.28,292.85,290.65,292.23,31053.0,291.28,292.85,290.65,292.23,31053.0
2021-03-01 11:30:00,291.95,292.51,290.71,291.4,47452.0,291.95,292.51,290.71,291.4,47452.0
2021-03-01 12:00:00,291.48,292.58,291.05,292.14,24963.0,291.48,292.58,291.05,292.14,24963.0
2021-03-01 12:30:00,292.19,293.8,292.04,292.72,23555.0,292.19,293.8,292.04,292.72,23555.0
2021-03-01 13:00:00,292.95,293.01,291.1,291.54,35656.0,292.95,293.01,291.1,291.54,35656.0
2021-03-01 13:30:00,291.7,292.35,290.7,290.78,27928.0,291.7,292.35,290.7,290.78,27928.0
2021-03-01 14:00:00,291.04,293.16,290.68,292.95,44407.0,291.04,293.16,290.68,292.95,44407.0
2021-03-01 14:30:00,292.89,293.07,292.17,292.76,15753.0,292.89,293.07,292.17,292.76,15753.0
2021-03-01 15:00:00,292.82,293.98,292.38,293.44,34019.0,292.82,293.98,292.38,293.44,34019.0
2021-03-01 15:30:00,293.37,294.5,292.92,294.02,109198.0,293.37,294.5,292.92,294.02,109198.0
2021-03-02 09:30:00,292.0,293.92,288.68,289.92,133288.0,292.0,293.92,288.68,289.92,133288.0
2021-03-02 10:00:00,289.92,291.54,287.5,288.55,80275.0,289.92,291.54,287.5,288.55,80275.0
2021-03-02 10:30:00,288.68,290.29,288.04,289.82,43576.0,288.68,290.29,288.04,289.82,43576.0
2021-03-02 11:00:00,289.87,291.08,288.65,289.52,49557.0,289.87,291.08,288.65,289.52,49557.0
2021-03-02 11:30:00,289.69,289.69,286.2,287.35,42130.0,289.69,289.69,286.2,287.35,42130.0
2021-03-02 12:00:00,287.13,287.28,285.72,287.28,60612.0,287.13,287.28,285.72,287.28,60612.0
2021-03-02 12:30:00,287.18,288.97,286.49,287.84,62915.0,287.18,288.97,286.49,287.84,62915.0
2021-03-02 13:00:00,287.71,289.25,287.46,287.94,35530.0,287.71,289.25,287.46,287.94,35530.0
2021-03-02 13:30:00,287.77,290.01,287.77,288.87,26354.0,287.77,290.01,287.77,288.87,26354.0
2021-03-02 14:00:00,288.9,289.43,287.81,288.17,27400.0,288.9,289.43,287.81,288.17,27400.0
2021-03-02 14:30:00,288.32,290.18,288.16,289.47,30655.0,288.32,290.18,288.16,289.47,30655.0
2021-03-02 15:00:00,289.58,290.46,288.4,289.77,49920.0,289.58,290.46,288.4,289.77,49920.0
2021-03-02 15:30:00,289.6,290.6,287.83,287.88,154921.0,289.6,290.6,287.83,287.88,154921.0
2021-03-03 09:30:00,285.22,286.25,273.77,274.53,251078.0,285.22,286.25,273.77,274.53,251078.0
2021-03-03 10:00:00,274.4,276.58,272.0,272.84,193427.0,274.4,276.58,272.0,272.84,193427.0
2021-03-03 10:30:00,272.63,275.71,270.5,275.2,146692.0,272.63,275.71,270.5,275.2,146692.0
2021-03-03 11:00:00,275.39,276.32,274.26,275.14,114426.0,275.39,276.32,274.26,275.14,114426.0
2021-03-03 11:30:00,275.14,276.71,274.65,274.96,88101.0,275.14,276.71,274.65,274.96,88101.0
2021-03-03 12:00:00,274.94,277.36,274.59,275.28,95790.0,274.94,277.36,274.59,275.28,95790.0
2021-03-03 12:30:00,275.29,275.99,271.15,271.19,75177.0,275.29,275.99,271.15,271.19,75177.0
2021-03-03 13:00:00,271.09,271.56,269.13,269.35,69172.0,271.09,271.56,269.13,269.35,69172.0
2021-03-03 13:30:00,269.14,270.12,267.29,267.55,71910.0,269.14,270.12,267.29,267.55,71910.0
2021-03-03 14:00:00,267.37,269.45,265.55,265.55,77633.0,267.37,269.45,265.55,265.55,77633.0
2021-03-03 14:30:00,265.32,267.18,264.4,266.76,61140.0,265.32,267.18,264.4,266.76,61140.0
2021-03-03 15:00:00,266.79,267.32,264.4,265.03,81567.0,266.79,267.32,264.4,265.03,81567.0
2021-03-03 15:30:00,265.12,266.56,263.03,263.32,280279.0,265.12,266.56,263.03,263.32,280279.0
2021-03-04 09:30:00,260.11,261.68,251.1,252.0,221463.0,260.11,261.68,251.1,252.0,221463.0
2021-03-04 10:00:00,252.31,253.45,248.13,249.63,201919.0,252.31,253.45,248.13,249.63,201919.0
2021-03-04 10:30:00,249.45,254.51,248.5,253.35,207312.0,249.45,254.51,248.5,253.35,207312.0
2021-03-04 11:00:00,253.43,255.73,252.26,252.47,106247.0,253.43,255.73,252.26,252.47,106247.0
2021-03-04 11:30:00,252.58,254.42,251.5,253.56,118175.0,252.58,254.42,251.5,253.56,118175.0
2021-03-04 12:00:00,253.57,256.79,252.55,252.74,133679.0,253.57,256.79,252.55,252.74,133679.0
2021-03-04 12:30:00,252.72,253.02,247.12,247.31,60364.0,252.72,253.02,247.12,247.31,60364.0
2021-03-04 13:00:00,247.54,248.04,244.52,246.42,150447.0,247.54,248.04,244.52,246.42,150447.0
2021-03-04 13:30:00,246.5,246.5,243.65,244.14,151448.0,246.5,246.5,243.65,244.14,151448.0
2021-03-04 14:00:00,244.05,250.78,244.05,250.45,114794.0,244.05,250.78,244.05,250.45,114794.0
2021-03-04 14:30:00,250.35,254.16,249.29,253.82,166035.0,250.35,254.16,249.29,253.82,166035.0
2021-03-04 15:00:00,253.96,255.73,252.09,255.05,196679.0,253.96,255.73,252.09,255.05,196679.0
2021-03-04 15:30:00,255.05,257.43,254.29,256.27,416533.0,255.05,257.43,254.29,256.27,416533.0
2021-03-05 09:30:00,257.5,258.06,246.26,249.26,152382.0,257.5,258.06,246.26,249.26,152382.0
2021-03-05 10:00:00,249.62,251.37,242.42,242.42,152513.0,249.62,251.37,242.42,242.42,152513.0
2021-03-05 10:30:00,242.53,245.13,240.59,241.11,179328.0,242.53,245.13,240.59,241.11,179328.0
2021-03-05 11:00:00,241.18,241.67,235.74,237.31,201830.0,241.18,241.67,235.74,237.31,201830.0
2021-03-05 11:30:00,237.5,244.0,237.5,243.75,120286.0,237.5,244.0,237.5,243.75,120286.0
2021-03-05 12:00:00,243.48,246.68,243.12,246.47,78975.0,243.48,246.68,243.12,246.47,78975.0
2021-03-05 12:30:00,246.21,250.83,246.12,250.2,134162.0,246.21,250.83,246.12,250.2,134162.0
2021-03-05 13:00:00,250.09,253.55,248.23,253.27,90763.0,250.09,253.55,248.23,253.27,90763.0
2021-03-05 13:30:00,253.54,253.9,251.28,252.58,52495.0,253.54,253.9,251.28,252.58,52495.0
2021-03-05 14:00:00,252.73,253.28,250.84,252.77,57825.0,252.73,253.28,250.84,252.77,57825.0
2021-03-05 14:30:00,252.64,254.16,251.7,253.23,48051.0,252.64,254.16,251.7,253.23,48051.0
2021-03-05 15:00:00,253.28,253.88,251.88,253.15,110325.0,253.28,253.88,251.88,253.15,110325.0
2021-03-05 15:30:00,253.21,254.93,252.58,254.68,232944.0,253.21,254.93,252.58,254.68,232944.0
2021-03-08 09:30:00,253.23,257.84,253.23,255.6,121712.0,253.23,257.84,253.23,255.6,121712.0
2021-03-08 10:00:00,256.16,256.83,253.09,256.02,94206.0,256.16,256.83,253.09,256.02,94206.0
2021-03-08 10:30:00,255.73,256.25,253.45,253.7,73729.0,255.73,256.25,253.45,253.7,73729.0
2021-03-08 11:00:00,253.76,255.02,250.5,250.97,72983.0,253.76,255.02,250.5,250.97,72983.0
2021-03-08 11:30:00,251.04,251.27,248.15,248.15,41624.0,251.04,251.27,248.15,248.15,41624.0
2021-03-08 12:00:00,248.12,248.55,245.47,247.02,49384.0,248.12,248.55,245.47,247.02,49384.0
2021-03-08 12:30:00,246.99,247.41,245.66,245.78,33592.0,246.99,247.41,245.66,245.78,33592.0
2021-03-08 13:00:00,245.72,248.09,245.71,247.47,27892.0,245.72,248.09,245.71,247.47,27892.0
2021-03-08 13:30:00,246.48,246.73,243.72,244.34,37544.0,246.48,246.73,243.72,244.34,37544.0
2021-03-08 14:00:00,244.03,245.08,242.17,243.83,54123.0,244.03,245.08,242.17,243.83,54123.0
2021-03-08 14:30:00,243.87,244.49,241.96,242.33,53380.0,243.87,244.49,241.96,242.33,53380.0
2021-03-08 15:00:00,242.31,242.31,239.41,239.42,76013.0,242.31,242.31,239.41,239.42,76013.0
2021-03-08 15:30:00,239.46,242.41,239.46,241.17,210928.0,239.46,242.41,239.46,241.17,210928.0
2021-03-09 09:30:00,250.46,257.12,250.45,256.69,131869.0,250.46,257.12,250.45,256.69,131869.0
2021-03-09 10:00:00,256.45,258.15,255.79,255.8,74207.0,256.45,258.15,255.79,255.8,74207.0
2021-03-09 10:30:00,255.82,255.99,250.0,251.33,51802.0,255.82,255.99,250.0,251.33,51802.0
2021-03-09 11:00:00,251.79,252.03,250.75,251.46,54159.0,251.79,252.03,250.75,251.46,54159.0
2021-03-09 11:30:00,251.37,251.98,249.89,250.08,51877.0,251.37,251.98,249.89,250.08,51877.0
2021-03-09 12:00:00,250.49,251.49,250.3,250.93,28325.0,250.49,251.49,250.3,250.93,28325.0
2021-03-09 12:30:00,251.1,251.21,249.43,249.62,28473.0,251.1,251.21,249.43,249.62,28473.0
2021-03-09 13:00:00,249.88,251.82,249.64,251.34,33980.0,249.88,251.82,249.64,251.34,33980.0
2021-03-09 13:30:00,251.38,251.68,250.29,251.34,33935.0,251.38,251.68,250.29,251.34,33935.0
2021-03-09 14:00:00,251.44,251.63,249.31,249.64,29258.0,251.44,251.63,249.31,249.64,29258.0
2021-03-09 14:30:00,249.63,251.82,249.55,250.71,40491.0,249.63,251.82,249.55,250.71,40491.0
2021-03-09 15:00:00,250.73,253.2,250.3,252.89,32407.0,250.73,253.2,250.3,252.89,32407.0
2021-03-09 15:30:00,252.87,252.89,250.19,250.64,129907.0,252.87,252.89,250.19,250.64,129907.0
2021-03-10 09:30:00,257.34,258.0,251.52,253.6,145715.0,257.34,258.0,251.52,253.6,145715.0
2021-03-10 10:00:00,253.81,257.58,251.07,251.07,72225.0,253.81,257.58,251.07,251.07,72225.0
2021-03-10 10:30:00,251.85,254.22,250.28,254.07,32876.0,251.85,254.22,250.28,254.07,32876.0
2021-03-10 11:00:00,254.51,256.49,253.34,256.08,40781.0,254.51,256.49,253.34,256.08,40781.0
2021-03-10 11:30:00,256.41,256.7,253.88,254.5,26023.0,256.41,256.7,253.88,254.5,26023.0
2021-03-10 12:00:00,254.24,254.77,252.96,253.23,20132.0,254.24,254.77,252.96,253.23,20132.0
2021-03-10 12:30:00,253.28,254.03,251.89,253.84,25175.0,253.28,254.03,251.89,253.84,25175.0
2021-03-10 13:00:00,253.63,253.73,251.84,252.46,24958.0,253.63,253.73,251.84,252.46,24958.0
2021-03-10 13:30:00,252.61,252.71,250.17,250.74,37735.0,252.61,252.71,250.17,250.74,37735.0
2021-03-10 14:00:00,250.68,251.71,249.87,250.88,24622.0,250.68,251.71,249.87,250.88,24622.0
2021-03-10 14:30:00,250.88,253.04,250.6,251.81,29506.0,250.88,253.04,250.6,251.81,29506.0
2021-03-10 15:00:00,251.76,252.06,250.45,251.04,33489.0,251.76,252.06,250.45,251.04,33489.0
2021-03-10 15:30:00,250.91,251.56,249.84,250.52,136221.0,250.91,251.56,249.84,250.52,136221.0
2021-03-11 09:30:00,256.99,258.72,255.0,256.0,54728.0,256.99,258.72,255.0,256.0,54728.0
2021-03-11 10:00:00,256.05,257.27,254.31,255.82,45639.0,256.05,257.27,254.31,255.82,45639.0
2021-03-11 10:30:00,255.82,258.72,255.78,258.55,40210.0,255.82,258.72,255.78,258.55,40210.0
2021-03-11 11:00:00,258.55,259.25,257.5,258.61,48179.0,258.55,259.25,257.5,258.61,48179.0
2021-03-11 11:30:00,258.36,260.48,257.5,259.15,35142.0,258.36,260.48,257.5,259.15,35142.0
2021-03-11 12:00:00,259.2,260.8,258.31,260.2,20986.0,259.2,260.8,258.31,260.2,20986.0
2021-03-11 12:30:00,260.45,261.47,259.91,261.47,16922.0,260.45,261.47,259.91,261.47,16922.0
2021-03-11 13:00:00,261.12,262.25,260.76,261.13,18565.0,261.12,262.25,260.76,261.13,18565.0
2021-03-11 13:30:00,261.5,262.43,261.25,261.54,22974.0,261.5,262.43,261.25,261.54,22974.0
2021-03-11 14:00:00,261.54,262.74,261.31,262.74,22139.0,261.54,262.74,261.31,262.74,22139.0
2021-03-11 14:30:00,262.72,263.3,262.15,262.77,30885.0,262.72,263.3,262.15,262.77,30885.0
2021-03-11 15:00:00,262.83,263.64,262.41,263.52,26564.0,262.83,263.64,262.41,263.52,26564.0
2021-03-11 15:30:00,263.6,263.6,261.16,261.27,94281.0,263.6,263.6,261.16,261.27,94281.0
2021-03-12 09:30:00,256.66,257.35,247.31,253.68,169577.0,256.66,257.35,247.31,253.68,169577.0
2021-03-12 10:00:00,253.68,254.45,250.16,251.35,40258.0,253.68,254.45,250.16,251.35,40258.0
2021-03-12 10:30:00,251.35,252.63,250.17,250.77,27655.0,251.35,252.63,250.17,250.77,27655.0
2021-03-12 11:00:00,250.65,252.85,250.26,252.51,35098.0,250.65,252.85,250.26,252.51,35098.0
2021-03-12 11:30:00,252.51,253.0,251.93,253.0,27239.0,252.51,253.0,251.93,253.0,27239.0
2021-03-12 12:00:00,253.37,255.39,252.93,255.39,63108.0,253.37,255.39,252.93,255.39,63108.0
2021-03-12 12:30:00,255.82,256.24,254.64,255.03,21307.0,255.82,256.24,254.64,255.03,21307.0
2021-03-12 13:00:00,255.04,256.72,254.83,256.6,18604.0,255.04,256.72,254.83,256.6,18604.0
2021-03-12 13:30:00,256.65,257.15,255.95,256.09,14470.0,256.65,257.15,255.95,256.09,14470.0
2021-03-12 14:00:00,256.16,256.17,255.39,255.97,12722.0,256.16,256.17,255.39,255.97,12722.0
2021-03-12 14:30:00,255.99,257.28,255.84,256.69,12113.0,255.99,257.28,255.84,256.69,12113.0
2021-03-12 15:00:00,256.77,257.28,256.11,257.17,19269.0,256.77,257.28,256.11,257.17,19269.0
2021-03-12 15:30:00,257.04,258.54,257.03,257.78,77533.0,257.04,258.54,257.03,257.78,77533.0
2021-03-15 09:30:00,260.16,260.19,255.66,256.98,40853.0,260.16,260.19,255.66,256.98,40853.0
2021-03-15 10:00:00,256.82,260.63,256.82,257.51,27109.0,256.82,260.63,256.82,257.51,27109.0
2021-03-15 10:30:00,257.52,260.13,257.15,260.05,13728.0,257.52,260.13,257.15,260.05,13728.0
2021-03-15 11:00:00,260.2,260.66,258.16,258.5,11245.0,260.2,260.66,258.16,258.5,11245.0
2021-03-15 11:30:00,258.75,260.06,258.0,259.7,17650.0,258.75,260.06,258.0,259.7,17650.0
2021-03-15 12:00:00,259.65,261.98,259.58,261.69,17598.0,259.65,261.98,259.58,261.69,17598.0
2021-03-15 12:30:00,261.82,262.05,260.69,261.6,10975.0,261.82,262.05,260.69,261.6,10975.0
2021-03-15 13:00:00,261.75,261.89,261.18,261.57,17103.0,261.75,261.89,261.18,261.57,17103.0
2021-03-15 13:30:00,261.51,262.56,261.35,262.1,14828.0,261.51,262.56,261.35,262.1,14828.0
2021-03-15 14:00:00,262.12,262.77,261.15,261.26,11149.0,262.12,262.77,261.15,261.26,11149.0
2021-03-15 14:30:00,261.32,261.4,260.63,261.13,13101.0,261.32,261.4,260.63,261.13,13101.0
2021-03-15 15:00:00,261.02,261.15,260.3,260.94,13027.0,261.02,261.15,260.3,260.94,13027.0
2021-03-15 15:30:00,260.73,261.87,260.5,261.54,64664.0,260.73,261.87,260.5,261.54,64664.0
2021-03-16 09:30:00,264.12,267.88,263.77,266.62,49985.0,264.12,267.88,263.77,266.62,49985.0
2021-03-16 10:00:00,267.06,268.0,266.04,266.07,43355.0,267.06,268.0,266.04,266.07,43355.0
2021-03-16 10:30:00,266.53,266.92,265.85,266.17,18078.0,266.53,266.92,265.85,266.17,18078.0
2021-03-16 11:00:00,265.69,266.59,264.64,266.25,14116.0,265.69,266.59,264.64,266.25,14116.0
2021-03-16 11:30:00,266.37,266.64,264.0,264.12,15349.0,266.37,266.64,264.0,264.12,15349.0
2021-03-16 12:00:00,263.99,264.24,261.98,262.48,28636.0,263.99,264.24,261.98,262.48,28636.0
2021-03-16 12:30:00,262.37,263.74,262.33,263.53,14633.0,262.37,263.74,262.33,263.53,14633.0
2021-03-16 13:00:00,263.54,265.11,263.54,264.54,16082.0,263.54,265.11,263.54,264.54,16082.0
2021-03-16 13:30:00,264.18,264.4,262.57,262.94,11152.0,264.18,264.4,262.57,262.94,11152.0
2021-03-16 14:00:00,262.92,263.33,260.38,260.83,14418.0,262.92,263.33,260.38,260.83,14418.0
2021-03-16 14:30:00,260.74,261.35,259.23,261.19,30076.0,260.74,261.35,259.23,261.19,30076.0
2021-03-16 15:00:00,260.78,262.42,260.29,261.4,17716.0,260.78,262.42,260.29,261.4,17716.0
2021-03-16 15:30:00,261.61,262.48,260.96,261.01,70192.0,261.61,262.48,260.96,261.01,70192.0
2021-03-17 09:30:00,257.95,258.01,253.37,256.84,47566.0,257.95,258.01,253.37,256.84,47566.0
2021-03-17 10:00:00,257.03,258.85,256.69,257.95,32975.0,257.03,258.85,256.69,257.95,32975.0
2021-03-17 10:30:00,257.65,258.8,256.61,257.46,23008.0,257.65,258.8,256.61,257.46,23008.0
2021-03-17 11:00:00,257.48,257.48,255.82,256.57,23378.0,257.48,257.48,255.82,256.57,23378.0
2021-03-17 11:30:00,256.33,256.65,255.0,255.26,12561.0,256.33,256.65,255.0,255.26,12561.0
2021-03-17 12:00:00,255.17,256.13,254.25,255.67,26636.0,255.17,256.13,254.25,255.67,26636.0
2021-03-17 12:30:00,255.79,256.25,254.87,254.97,15329.0,255.79,256.25,254.87,254.97,15329.0
2021-03-17 13:00:00,254.97,256.56,254.37,256.36,23041.0,254.97,256.56,254.37,256.36,23041.0
2021-03-17 13:30:00,256.38,257.0,255.52,255.79,13350.0,256.38,257.0,255.52,255.79,13350.0
2021-03-17 14:00:00,256.03,258.5,256.02,257.04,59539.0,256.03,258.5,256.02,257.04,59539.0
2021-03-17 14:30:00,257.49,261.45,256.38,260.94,36329.0,257.49,261.45,256.38,260.94,36329.0
2021-03-17 15:00:00,261.25,262.09,260.0,261.15,32742.0,261.25,262.09,260.0,261.15,32742.0
2021-03-17 15:30:00,260.9,261.23,258.44,259.68,47719.0,260.9,261.23,258.44,259.68,47719.0
2021-03-18 09:30:00,255.6,257.93,253.38,257.46,69792.0,255.6,257.93,253.38,257.46,69792.0
2021-03-18 10:00:00,257.25,257.71,253.63,254.67,66367.0,257.25,257.71,253.63,254.67,66367.0
2021-03-18 10:30:00,254.52,255.05,253.07,254.52,63422.0,254.52,255.05,253.07,254.52,63422.0
2021-03-18 11:00:00,254.66,257.0,254.34,257.0,19267.0,254.66,257.0,254.34,257.0,19267.0
2021-03-18 11:30:00,256.9,258.57,256.36,256.83,27075.0,256.9,258.57,256.36,256.83,27075.0
2021-03-18 12:00:00,256.57,258.38,256.43,257.27,20445.0,256.57,258.38,256.43,257.27,20445.0
2021-03-18 12:30:00,257.09,257.47,255.55,255.57,13416.0,257.09,257.47,255.55,255.57,13416.0
2021-03-18 13:00:00,255.87,257.39,255.72,257.25,21235.0,255.87,257.39,255.72,257.25,21235.0
2021-03-18 13:30:00,257.28,257.9,256.46,257.9,12642.0,257.28,257.9,256.46,257.9,12642.0
2021-03-18 14:00:00,257.71,257.71,255.21,255.21,32315.0,257.71,257.71,255.21,255.21,32315.0
2021-03-18 14:30:00,255.27,255.66,253.91,253.95,28191.0,255.27,255.66,253.91,253.95,28191.0
2021-03-18 15:00:00,254.19,254.79,253.76,254.47,27483.0,254.19,254.79,253.76,254.47,27483.0
2021-03-18 15:30:00,254.49,254.64,252.86,253.46,85855.0,254.49,254.64,252.86,253.46,85855.0
2021-03-19 09:30:00,253.74,258.48,253.18,255.22,52885.0,253.74,258.48,253.18,255.22,52885.0
2021-03-19 10:00:00,254.83,256.67,252.33,256.43,16915.0,254.83,256.67,252.33,256.43,16915.0
2021-03-19 10:30:00,256.3,258.58,255.47,258.58,23985.0,256.3,258.58,255.47,258.58,23985.0
2021-03-19 11:00:00,258.4,258.59,257.24,258.38,26467.0,258.4,258.59,257.24,258.38,26467.0
2021-03-19 11:30:00,258.57,259.56,258.16,259.23,29080.0,258.57,259.56,258.16,259.23,29080.0
2021-03-19 12:00:00,259.24,259.58,258.8,259.1,27503.0,259.24,259.58,258.8,259.1,27503.0
2021-03-19 12:30:00,259.08,259.92,258.89,259.43,25703.0,259.08,259.92,258.89,259.43,25703.0
2021-03-19 13:00:00,259.45,259.69,258.8,259.6,26178.0,259.45,259.69,258.8,259.6,26178.0
2021-03-19 13:30:00,259.6,259.95,258.89,259.01,26128.0,259.6,259.95,258.89,259.01,26128.0
2021-03-19 14:00:00,259.11,259.62,258.27,259.56,56585.0,259.11,259.62,258.27,259.56,56585.0
2021-03-19 14:30:00,259.87,260.87,259.72,260.63,36703.0,259.87,260.87,259.72,260.63,36703.0
2021-03-19 15:00:00,260.8,260.88,258.95,259.45,38570.0,260.8,260.88,258.95,259.45,38570.0
2021-03-19 15:30:00,259.28,260.77,259.19,260.32,186072.0,259.28,260.77,259.19,260.32,186072.0
2021-03-22 09:30:00,259.89,264.64,259.89,263.48,41097.0,259.89,264.64,259.89,263.48,41097.0
2021-03-22 10:00:00,263.74,265.79,262.44,265.55,43609.0,263.74,265.79,262.44,265.55,43609.0
2021-03-22 10:30:00,265.43,267.32,264.01,267.16,30698.0,265.43,267.32,264.01,267.16,30698.0
2021-03-22 11:00:00,267.55,267.92,266.28,266.7,35041.0,267.55,267.92,266.28,266.7,35041.0
2021-03-22 11:30:00,266.94,267.7,264.91,265.58,54880.0,266.94,267.7,264.91,265.58,54880.0
2021-03-22 12:00:00,265.87,267.57,265.57,267.57,20596.0,265.87,267.57,265.57,267.57,20596.0
2021-03-22 12:30:00,267.47,268.79,267.09,268.49,34031.0,267.47,268.79,267.09,268.49,34031.0
2021-03-22 13:00:00,268.49,268.49,266.3,266.81,34404.0,268.49,268.49,266.3,266.81,34404.0
2021-03-22 13:30:00,266.81,268.31,266.36,268.27,26446.0,266.81,268.31,266.36,268.27,26446.0
2021-03-22 14:00:00,268.36,268.64,267.34,267.82,24225.0,268.36,268.64,267.34,267.82,24225.0
2021-03-22 14:30:00,267.95,269.61,267.73,269.54,48156.0,267.95,269.61,267.73,269.54,48156.0
2021-03-22 15:00:00,269.49,269.75,266.59,266.67,46031.0,269.49,269.75,266.59,266.67,46031.0
2021-03-22 15:30:00,266.74,267.8,266.6,267.27,122976.0,266.74,267.8,266.6,267.27,122976.0
2021-03-23 09:30:00,268.0,268.37,264.05,265.95,62738.0,268.0,268.37,264.05,265.95,62738.0
2021-03-23 10:00:00,265.75,267.05,265.09,266.29,14338.0,265.75,267.05,265.09,266.29,14338.0
2021-03-23 10:30:00,266.04,266.95,264.97,266.95,13315.0,266.04,266.95,264.97,266.95,13315.0
2021-03-23 11:00:00,267.0,267.53,266.01,266.37,17209.0,267.0,267.53,266.01,266.37,17209.0
2021-03-23 11:30:00,266.59,266.99,265.02,265.56,13812.0,266.59,266.99,265.02,265.56,13812.0
2021-03-23 12:00:00,265.51,265.81,264.53,264.7,14970.0,265.51,265.81,264.53,264.7,14970.0
2021-03-23 12:30:00,264.7,265.0,263.87,264.87,19515.0,264.7,265.0,263.87,264.87,19515.0
2021-03-23 13:00:00,264.98,265.95,264.08,264.68,23840.0,264.98,265.95,264.08,264.68,23840.0
2021-03-23 13:30:00,264.66,264.66,263.73,264.3,15831.0,264.66,264.66,263.73,264.3,15831.0
2021-03-23 14:00:00,264.21,266.0,264.0,265.61,22792.0,264.21,266.0,264.0,265.61,22792.0
2021-03-23 14:30:00,265.84,267.04,265.43,265.61,30151.0,265.84,267.04,265.43,265.61,30151.0
2021-03-23 15:00:00,265.31,267.01,264.88,265.56,61781.0,265.31,267.01,264.88,265.56,61781.0
2021-03-23 15:30:00,265.65,266.69,263.78,264.94,140415.0,265.65,266.69,263.78,264.94,140415.0
2021-03-24 09:30:00,267.3,267.3,257.93,257.94,51316.0,267.3,267.3,257.93,257.94,51316.0
2021-03-24 10:00:00,257.98,259.58,255.79,257.75,35259.0,257.98,259.58,255.79,257.75,35259.0
2021-03-24 10:30:00,257.37,258.86,256.33,258.69,83427.0,257.37,258.86,256.33,258.69,83427.0
2021-03-24 11:00:00,258.85,260.04,258.69,258.85,27670.0,258.85,260.04,258.69,258.85,27670.0
2021-03-24 11:30:00,258.76,258.78,255.87,255.97,57429.0,258.76,258.78,255.87,255.97,57429.0
2021-03-24 12:00:00,255.97,258.14,255.8,257.81,19209.0,255.97,258.14,255.8,257.81,19209.0
2021-03-24 12:30:00,257.95,258.04,255.98,256.15,20776.0,257.95,258.04,255.98,256.15,20776.0
2021-03-24 13:00:00,255.87,256.37,254.66,256.37,20326.0,255.87,256.37,254.66,256.37,20326.0
2021-03-24 13:30:00,256.24,256.75,254.97,256.69,19734.0,256.24,256.75,254.97,256.69,19734.0
2021-03-24 14:00:00,256.52,256.54,255.1,255.27,23960.0,256.52,256.54,255.1,255.27,23960.0
2021-03-24 14:30:00,255.09,257.0,254.58,255.17,73442.0,255.09,257.0,254.58,255.17,73442.0
2021-03-24 15:00:00,255.07,255.59,254.68,255.24,35017.0,255.07,255.59,254.68,255.24,35017.0
2021-03-24 15:30:00,255.22,255.23,253.88,254.54,120621.0,255.22,255.23,253.88,254.54,120621.0
2021-03-25 09:30:00,250.0,250.12,244.16,248.87,132834.0,250.0,250.12,244.16,248.87,132834.0
2021-03-25 10:00:00,248.67,250.79,247.17,247.43,73822.0,248.67,250.79,247.17,247.43,73822.0
2021-03-25 10:30:00,247.0,248.88,244.17,246.29,95445.0,247.0,248.88,244.17,246.29,95445.0
2021-03-25 11:00:00,246.59,247.75,244.79,245.81,54249.0,246.59,247.75,244.79,245.81,54249.0
2021-03-25 11:30:00,246.07,247.31,244.98,246.59,38827.0,246.07,247.31,244.98,246.59,38827.0
2021-03-25 12:00:00,247.03,248.95,247.03,247.39,57317.0,247.03,248.95,247.03,247.39,57317.0
2021-03-25 12:30:00,247.42,248.52,246.87,246.87,61995.0,247.42,248.52,246.87,246.87,61995.0
2021-03-25 13:00:00,246.81,248.21,246.47,246.96,31476.0,246.81,248.21,246.47,246.96,31476.0
2021-03-25 13:30:00,247.23,247.84,245.1,245.34,33011.0,247.23,247.84,245.1,245.34,33011.0
2021-03-25 14:00:00,245.18,245.65,244.45,245.58,46402.0,245.18,245.65,244.45,245.58,46402.0
2021-03-25 14:30:00,245.62,247.68,245.33,247.18,87809.0,245.62,247.68,245.33,247.18,87809.0
2021-03-25 15:00:00,247.44,249.0,247.2,247.92,52795.0,247.44,249.0,247.2,247.92,52795.0
2021-03-25 15:30:00,247.9,249.77,247.45,249.37,186269.0,247.9,249.77,247.45,249.37,186269.0
2021-03-26 09:30:00,250.0,252.14,248.47,251.17,39187.0,250.0,252.14,248.47,251.17,39187.0
2021-03-26 10:00:00,251.25,253.52,249.11,250.43,35864.0,251.25,253.52,249.11,250.43,35864.0
2021-03-26 10:30:00,250.46,252.58,250.22,250.43,32750.0,250.46,252.58,250.22,250.43,32750.0
2021-03-26 11:00:00,250.62,251.65,249.53,249.71,44431.0,250.62,251.65,249.53,249.71,44431.0
2021-03-26 11:30:00,249.95,251.71,249.7,251.25,23616.0,249.95,251.71,249.7,251.25,23616.0
2021-03-26 12:00:00,251.59,252.78,251.22,252.55,21048.0,251.59,252.78,251.22,252.55,21048.0
2021-03-26 12:30:00,252.39,252.57,251.07,251.23,20541.0,252.39,252.57,251.07,251.23,20541.0
2021-03-26 13:00:00,251.41,252.98,251.4,252.73,19350.0,251.41,252.98,251.4,252.73,19350.0
2021-03-26 13:30:00,252.97,252.97,250.63,250.75,14971.0,252.97,252.97,250.63,250.75,14971.0
2021-03-26 14:00:00,250.85,251.03,249.22,249.95,22602.0,250.85,251.03,249.22,249.95,22602.0
2021-03-26 14:30:00,249.89,251.02,248.95,251.02,31091.0,249.89,251.02,248.95,251.02,31091.0
2021-03-26 15:00:00,251.1,252.84,250.36,252.69,23604.0,251.1,252.84,250.36,252.69,23604.0
2021-03-26 15:30:00,252.8,254.65,252.62,254.4,69126.0,252.8,254.65,252.62,254.4,69126.0
2021-03-29 09:30:00,252.35,253.7,249.64,249.86,43436.0,252.35,253.7,249.64,249.86,43436.0
2021-03-29 10:00:00,249.43,251.09,249.0,249.06,46961.0,249.43,251.09,249.0,249.06,46961.0
2021-03-29 10:30:00,248.84,250.1,247.71,247.71,39858.0,248.84,250.1,247.71,247.71,39858.0
2021-03-29 11:00:00,247.79,248.85,247.11,248.58,40499.0,247.79,248.85,247.11,248.58,40499.0
2021-03-29 11:30:00,248.75,250.44,248.49,249.96,25558.0,248.75,250.44,248.49,249.96,25558.0
2021-03-29 12:00:00,250.01,250.01,247.7,249.3,58189.0,250.01,250.01,247.7,249.3,58189.0
2021-03-29 12:30:00,249.34,250.64,248.79,250.05,33109.0,249.34,250.64,248.79,250.05,33109.0
2021-03-29 13:00:00,250.2,251.34,250.02,250.51,38603.0,250.2,251.34,250.02,250.51,38603.0
2021-03-29 13:30:00,250.47,251.31,250.08,250.44,23597.0,250.47,251.31,250.08,250.44,23597.0
2021-03-29 14:00:00,250.48,250.66,248.58,249.77,55490.0,250.48,250.66,248.58,249.77,55490.0
2021-03-29 14:30:00,249.61,249.91,248.64,249.1,43411.0,249.61,249.91,248.64,249.1,43411.0
2021-03-29 15:00:00,249.89,250.3,249.5,250.1,27716.0,249.89,250.3,249.5,250.1,27716.0
2021-03-29 15:30:00,250.06,250.48,249.51,249.58,79617.0,250.06,250.48,249.51,249.58,79617.0
2021-03-30 09:30:00,249.58,249.58,245.8,247.31,53404.0,249.58,249.58,245.8,247.31,53404.0
2021-03-30 10:00:00,247.25,248.26,245.74,246.62,38423.0,247.25,248.26,245.74,246.62,38423.0
2021-03-30 10:30:00,246.52,249.63,246.5,249.63,22146.0,246.52,249.63,246.5,249.63,22146.0
2021-03-30 11:00:00,249.64,250.95,248.32,248.52,41585.0,249.64,250.95,248.32,248.52,41585.0
2021-03-30 11:30:00,248.59,249.44,247.05,247.46,27088.0,248.59,249.44,247.05,247.46,27088.0
2021-03-30 12:00:00,247.39,249.05,247.34,248.74,16677.0,247.39,249.05,247.34,248.74,16677.0
2021-03-30 12:30:00,248.93,249.21,248.1,248.28,23376.0,248.93,249.21,248.1,248.28,23376.0
2021-03-30 13:00:00,248.22,249.85,248.03,249.63,19554.0,248.22,249.85,248.03,249.63,19554.0
2021-03-30 13:30:00,249.76,249.76,246.74,247.0,31856.0,249.76,249.76,246.74,247.0,31856.0
2021-03-30 14:00:00,247.12,248.81,246.7,248.19,16811.0,247.12,248.81,246.7,248.19,16811.0
2021-03-30 14:30:00,248.3,249.0,248.12,248.55,15226.0,248.3,249.0,248.12,248.55,15226.0
2021-03-30 15:00:00,248.57,249.04,248.3,248.99,22085.0,248.57,249.04,248.3,248.99,22085.0
2021-03-30 15:30:00,249.16,250.61,249.16,249.46,71600.0,249.16,250.61,249.16,249.46,71600.0
2021-03-31 09:30:00,255.37,257.78,254.67,256.53,43835.0,255.37,257.78,254.67,256.53,43835.0
2021-03-31 10:00:00,256.71,259.03,255.87,257.51,24702.0,256.71,259.03,255.87,257.51,24702.0
2021-03-31 10:30:00,257.54,258.71,256.88,257.64,18428.0,257.54,258.71,256.88,257.64,18428.0
2021-03-31 11:00:00,258.1,258.1,256.4,257.38,17850.0,258.1,258.1,256.4,257.38,17850.0
2021-03-31 11:30:00,257.55,258.26,257.13,258.07,17762.0,257.55,258.26,257.13,258.07,17762.0
2021-03-31 12:00:00,258.15,259.56,258.15,259.33,21853.0,258.15,259.56,258.15,259.33,21853.0
2021-03-31 12:30:00,259.38,260.53,259.38,260.31,32855.0,259.38,260.53,259.38,260.31,32855.0
2021-03-31 13:00:00,260.24,261.0,259.87,260.86,21398.0,260.24,261.0,259.87,260.86,21398.0
2021-03-31 13:30:00,260.94,261.1,259.52,259.85,44526.0,260.94,261.1,259.52,259.85,44526.0
2021-03-31 14:00:00,260.03,260.79,259.75,260.34,42903.0,260.03,260.79,259.75,260.34,42903.0
2021-03-31 14:30:00,260.47,262.0,260.47,261.67,36958.0,260.47,262.0,260.47,261.67,36958.0
2021-03-31 15:00:00,261.9,262.39,261.41,261.94,76343.0,261.9,262.39,261.41,261.94,76343.0
2021-03-31 15:30:00,262.01,263.19,261.14,261.39,227593.0,262.01,263.19,261.14,261.39,227593.0
2021-04-01 09:30:00,265.54,271.89,264.9,270.78,98594.0,265.54,271.89,264.9,270.78,98594.0
2021-04-01 10:00:00,270.09,271.55,268.88,269.34,42591.0,270.09,271.55,268.88,269.34,42591.0
2021-04-01 10:30:00,269.74,270.1,268.53,269.13,24779.0,269.74,270.1,268.53,269.13,24779.0
2021-04-01 11:00:00,269.15,269.34,265.5,266.54,50855.0,269.15,269.34,265.5,266.54,50855.0
2021-04-01 11:30:00,266.78,268.99,265.97,268.41,39430.0,266.78,268.99,265.97,268.41,39430.0
2021-04-01 12:00:00,268.13,268.83,266.79,267.46,14954.0,268.13,268.83,266.79,267.46,14954.0
2021-04-01 12:30:00,267.56,267.94,266.7,267.46,16613.0,267.56,267.94,266.7,267.46,16613.0
2021-04-01 13:00:00,267.46,267.46,265.86,265.86,20793.0,267.46,267.46,265.86,265.86,20793.0
2021-04-01 13:30:00,266.11,268.2,266.09,267.53,23466.0,266.11,268.2,266.09,267.53,23466.0
2021-04-01 14:00:00,267.61,268.47,267.44,267.73,22767.0,267.61,268.47,267.44,267.73,22767.0
2021-04-01 14:30:00,267.55,267.95,267.08,267.22,20639.0,267.55,267.95,267.08,267.22,20639.0
2021-04-01 15:00:00,267.15,267.43,265.78,266.2,34163.0,267.15,267.43,265.78,266.2,34163.0
2021-04-01 15:30:00,266.35,267.85,265.9,267.77,153448.0,266.35,267.85,265.9,267.77,153448.0
2021-04-05 09:30:00,265.98,268.0,263.2,263.52,125024.0,265.98,268.0,263.2,263.52,125024.0
2021-04-05 10:00:00,263.93,264.93,262.82,264.0,32876.0,263.93,264.93,262.82,264.0,32876.0
2021-04-05 10:30:00,264.01,265.05,263.93,264.72,19419.0,264.01,265.05,263.93,264.72,19419.0
2021-04-05 11:00:00,264.87,265.05,263.75,263.98,15123.0,264.87,265.05,263.75,263.98,15123.0
2021-04-05 11:30:00,263.92,264.22,263.42,264.22,17860.0,263.92,264.22,263.42,264.22,17860.0
2021-04-05 12:00:00,264.12,264.38,263.55,264.1,14431.0,264.12,264.38,263.55,264.1,14431.0
2021-04-05 12:30:00,263.74,264.2,263.4,263.72,21827.0,263.74,264.2,263.4,263.72,21827.0
2021-04-05 13:00:00,263.73,264.77,263.3,264.14,29975.0,263.73,264.77,263.3,264.14,29975.0
2021-04-05 13:30:00,264.27,264.73,263.88,264.19,28133.0,264.27,264.73,263.88,264.19,28133.0
2021-04-05 14:00:00,264.3,264.35,262.99,263.05,57707.0,264.3,264.35,262.99,263.05,57707.0
2021-04-05 14:30:00,263.03,263.32,262.31,262.76,64543.0,263.03,263.32,262.31,262.76,64543.0
2021-04-05 15:00:00,262.87,264.76,262.45,264.54,47481.0,262.87,264.76,262.45,264.54,47481.0
2021-04-05 15:30:00,264.43,264.43,262.24,263.57,183037.0,264.43,264.43,262.24,263.57,183037.0
2021-04-06 09:30:00,265.45,265.45,260.51,262.67,168247.0,265.45,265.45,260.51,262.67,168247.0
2021-04-06 10:00:00,262.93,264.0,262.12,262.3,125710.0,262.93,264.0,262.12,262.3,125710.0
2021-04-06 10:30:00,262.45,263.91,262.13,263.02,108502.0,262.45,263.91,262.13,263.02,108502.0
2021-04-06 11:00:00,263.26,266.53,262.4,264.98,87065.0,263.26,266.53,262.4,264.98,87065.0
2021-04-06 11:30:00,265.0,266.47,264.39,265.84,105373.0,265.0,266.47,264.39,265.84,105373.0
2021-04-06 12:00:00,265.67,266.98,265.39,265.74,40976.0,265.67,266.98,265.39,265.74,40976.0
2021-04-06 12:30:00,265.72,266.58,265.38,266.57,39604.0,265.72,266.58,265.38,266.57,39604.0
2021-04-06 13:00:00,266.5,267.0,265.97,266.21,17821.0,266.5,267.0,265.97,266.21,17821.0
2021-04-06 13:30:00,266.29,266.89,266.04,266.6,37587.0,266.29,266.89,266.04,266.6,37587.0
2021-04-06 14:00:00,266.59,267.35,266.2,266.37,18751.0,266.59,267.35,266.2,266.37,18751.0
2021-04-06 14:30:00,266.31,266.37,265.05,265.78,37593.0,266.31,266.37,265.05,265.78,37593.0
2021-04-06 15:00:00,265.86,266.02,264.63,265.6,30670.0,265.86,266.02,264.63,265.6,30670.0
2021-04-06 15:30:00,265.79,265.84,264.71,265.61,57621.0,265.79,265.84,264.71,265.61,57621.0
2021-04-07 09:30:00,265.34,265.34,261.0,261.88,27566.0,265.34,265.34,261.0,261.88,27566.0
2021-04-07 10:00:00,261.99,263.45,261.63,263.44,72207.0,261.99,263.45,261.63,263.44,72207.0
2021-04-07 10:30:00,263.32,263.32,260.81,261.29,17570.0,263.32,263.32,260.81,261.29,17570.0
2021-04-07 11:00:00,261.45,261.76,259.71,259.87,21807.0,261.45,261.76,259.71,259.87,21807.0
2021-04-07 11:30:00,259.79,260.16,259.15,260.14,42856.0,259.79,260.16,259.15,260.14,42856.0
2021-04-07 12:00:00,260.17,260.17,258.41,258.8,47852.0,260.17,260.17,258.41,258.8,47852.0
2021-04-07 12:30:00,259.05,259.63,258.56,258.58,33848.0,259.05,259.63,258.56,258.58,33848.0
2021-04-07 13:00:00,258.65,258.96,257.75,258.61,19309.0,258.65,258.96,257.75,258.61,19309.0
2021-04-07 13:30:00,258.58,259.33,258.57,259.03,18573.0,258.58,259.33,258.57,259.03,18573.0
2021-04-07 14:00:00,259.03,259.87,258.77,258.86,77100.0,259.03,259.87,258.77,258.86,77100.0
2021-04-07 14:30:00,259.05,259.29,258.49,258.75,22100.0,259.05,259.29,258.49,258.75,22100.0
2021-04-07 15:00:00,258.94,260.06,258.94,259.47,32994.0,258.94,260.06,258.94,259.47,32994.0
2021-04-07 15:30:00,259.45,261.02,259.36,260.2,71823.0,259.45,261.02,259.36,260.2,71823.0
2021-04-08 09:30:00,265.18,269.0,265.02,265.94,107332.0,265.18,269.0,265.02,265.94,107332.0
2021-04-08 10:00:00,265.93,266.12,263.12,263.77,20577.0,265.93,266.12,263.12,263.77,20577.0
2021-04-08 10:30:00,264.11,265.05,263.48,265.05,17725.0,264.11,265.05,263.48,265.05,17725.0
2021-04-08 11:00:00,265.05,266.46,264.75,266.35,19460.0,265.05,266.46,264.75,266.35,19460.0
2021-04-08 11:30:00,266.36,266.58,265.44,265.77,19319.0,266.36,266.58,265.44,265.77,19319.0
2021-04-08 12:00:00,265.65,266.13,264.98,265.95,13274.0,265.65,266.13,264.98,265.95,13274.0
2021-04-08 12:30:00,265.99,265.99,264.41,265.02,16549.0,265.99,265.99,264.41,265.02,16549.0
2021-04-08 13:00:00,265.13,265.39,264.29,264.62,22770.0,265.13,265.39,264.29,264.62,22770.0
2021-04-08 13:30:00,264.63,264.94,263.75,263.84,14209.0,264.63,264.94,263.75,263.84,14209.0
2021-04-08 14:00:00,263.86,264.04,263.7,263.94,12552.0,263.86,264.04,263.7,263.94,12552.0
2021-04-08 14:30:00,263.84,264.1,263.52,263.98,22482.0,263.84,264.1,263.52,263.98,22482.0
2021-04-08 15:00:00,263.9,264.09,262.53,262.72,30621.0,263.9,264.09,262.53,262.72,30621.0
2021-04-08 15:30:00,262.69,263.85,262.34,263.06,99766.0,262.69,263.85,262.34,263.06,99766.0
2021-04-09 09:30:00,262.16,263.32,259.04,260.2,67510.0,262.16,263.32,259.04,260.2,67510.0
2021-04-09 10:00:00,260.64,262.13,260.13,261.45,64270.0,260.64,262.13,260.13,261.45,64270.0
2021-04-09 10:30:00,261.38,262.13,260.7,261.7,44239.0,261.38,262.13,260.7,261.7,44239.0
2021-04-09 11:00:00,261.88,263.18,260.79,262.44,28011.0,261.88,263.18,260.79,262.44,28011.0
2021-04-09 11:30:00,262.46,263.0,262.0,262.27,15752.0,262.46,263.0,262.0,262.27,15752.0
2021-04-09 12:00:00,262.16,263.23,262.16,262.87,24988.0,262.16,263.23,262.16,262.87,24988.0
2021-04-09 12:30:00,262.86,262.94,261.41,261.72,22300.0,262.86,262.94,261.41,261.72,22300.0
2021-04-09 13:00:00,261.68,262.65,261.42,262.65,15686.0,261.68,262.65,261.42,262.65,15686.0
2021-04-09 13:30:00,262.62,263.12,262.46,262.61,23047.0,262.62,263.12,262.46,262.61,23047.0
2021-04-09 14:00:00,262.62,263.44,262.37,262.37,25736.0,262.62,263.44,262.37,262.37,25736.0
2021-04-09 14:30:00,262.28,263.17,262.17,262.93,47367.0,262.28,263.17,262.17,262.93,47367.0
2021-04-09 15:00:00,262.91,263.66,262.86,263.45,25003.0,262.91,263.66,262.86,263.45,25003.0
2021-04-09 15:30:00,263.5,264.25,262.87,264.22,106456.0,263.5,264.25,262.87,264.22,106456.0
2021-04-12 09:30:00,263.0,263.6,260.0,261.6,60513.0,263.0,263.6,260.0,261.6,60513.0
2021-04-12 10:00:00,261.8,262.86,261.67,262.66,15642.0,261.8,262.86,261.67,262.66,15642.0
2021-04-12 10:30:00,262.48,263.15,261.89,262.32,26121.0,262.48,263.15,261.89,262.32,26121.0
2021-04-12 11:00:00,262.51,263.98,262.43,263.98,17314.0,262.51,263.98,262.43,263.98,17314.0
2021-04-12 11:30:00,263.78,264.04,262.45,263.13,9535.0,263.78,264.04,262.45,263.13,9535.0
2021-04-12 12:00:00,262.99,264.36,262.95,264.34,10093.0,262.99,264.36,262.95,264.34,10093.0
2021-04-12 12:30:00,264.45,265.23,264.08,265.0,12020.0,264.45,265.23,264.08,265.0,12020.0
2021-04-12 13:00:00,265.2,265.3,264.55,264.97,14611.0,265.2,265.3,264.55,264.97,14611.0
2021-04-12 13:30:00,264.98,265.14,264.59,264.94,14939.0,264.98,265.14,264.59,264.94,14939.0
2021-04-12 14:00:00,264.81,265.7,264.39,264.39,13184.0,264.81,265.7,264.39,264.39,13184.0
2021-04-12 14:30:00,264.57,264.72,263.8,264.16,16201.0,264.57,264.72,263.8,264.16,16201.0
2021-04-12 15:00:00,264.1,264.22,262.25,262.47,35068.0,264.1,264.22,262.25,262.47,35068.0
2021-04-12 15:30:00,262.41,264.11,262.25,263.34,149398.0,262.41,264.11,262.25,263.34,149398.0
2021-04-13 09:30:00,265.0,272.41,264.51,272.35,72063.0,265.0,272.41,264.51,272.35,72063.0
2021-04-13 10:00:00,272.29,274.21,271.84,273.33,49435.0,272.29,274.21,271.84,273.33,49435.0
2021-04-13 10:30:00,273.65,274.27,271.77,272.65,28138.0,273.65,274.27,271.77,272.65,28138.0
2021-04-13 11:00:00,272.58,272.58,268.87,269.46,25089.0,272.58,272.58,268.87,269.46,25089.0
2021-04-13 11:30:00,269.22,269.52,268.17,268.64,23229.0,269.22,269.52,268.17,268.64,23229.0
2021-04-13 12:00:00,268.59,269.15,268.37,268.96,13338.0,268.59,269.15,268.37,268.96,13338.0
2021-04-13 12:30:00,268.91,269.47,268.3,268.76,11715.0,268.91,269.47,268.3,268.76,11715.0
2021-04-13 13:00:00,268.86,270.75,268.81,270.28,15611.0,268.86,270.75,268.81,270.28,15611.0
2021-04-13 13:30:00,270.32,270.38,269.55,269.86,17584.0,270.32,270.38,269.55,269.86,17584.0
2021-04-13 14:00:00,269.76,269.85,269.31,269.51,15167.0,269.76,269.85,269.31,269.51,15167.0
2021-04-13 14:30:00,269.53,269.89,269.33,269.88,21055.0,269.53,269.89,269.33,269.88,21055.0
2021-04-13 15:00:00,269.93,270.58,269.88,269.95,25296.0,269.93,270.58,269.88,269.95,25296.0
2021-04-13 15:30:00,269.91,270.97,269.78,270.66,72204.0,269.91,270.97,269.78,270.66,72204.0
2021-04-14 09:30:00,270.66,274.58,270.66,274.44,55756.0,270.66,274.58,270.66,274.44,55756.0
2021-04-14 10:00:00,274.2,274.2,271.49,272.49,58896.0,274.2,274.2,271.49,272.49,58896.0
2021-04-14 10:30:00,272.34,273.06,271.95,272.27,16213.0,272.34,273.06,271.95,272.27,16213.0
2021-04-14 11:00:00,271.96,272.45,270.25,270.72,21604.0,271.96,272.45,270.25,270.72,21604.0
2021-04-14 11:30:00,270.74,271.39,270.0,271.39,13503.0,270.74,271.39,270.0,271.39,13503.0
2021-04-14 12:00:00,271.52,271.56,269.96,270.54,8540.0,271.52,271.56,269.96,270.54,8540.0
2021-04-14 12:30:00,270.76,271.86,270.65,271.44,17317.0,270.76,271.86,270.65,271.44,17317.0
2021-04-14 13:00:00,271.35,271.91,270.76,270.92,27560.0,271.35,271.91,270.76,270.92,27560.0
2021-04-14 13:30:00,270.98,271.08,269.86,269.86,15641.0,270.98,271.08,269.86,269.86,15641.0
2021-04-14 14:00:00,269.8,270.55,268.94,270.38,18228.0,269.8,270.55,268.94,270.38,18228.0
2021-04-14 14:30:00,270.45,270.57,268.75,269.43,11419.0,270.45,270.57,268.75,269.43,11419.0
2021-04-14 15:00:00,269.27,269.38,268.55,269.05,21150.0,269.27,269.38,268.55,269.05,21150.0
2021-04-14 15:30:00,269.01,269.07,268.11,268.32,67411.0,269.01,269.07,268.11,268.32,67411.0
2021-04-15 09:30:00,272.0,275.42,272.0,274.05,33715.0,272.0,275.42,272.0,274.05,33715.0
2021-04-15 10:00:00,273.64,273.69,272.0,273.25,36356.0,273.64,273.69,272.0,273.25,36356.0
2021-04-15 10:30:00,273.18,274.5,272.96,274.28,19556.0,273.18,274.5,272.96,274.28,19556.0
2021-04-15 11:00:00,274.24,275.68,274.0,275.0,20599.0,274.24,275.68,274.0,275.0,20599.0
2021-04-15 11:30:00,275.1,275.8,274.16,274.46,23580.0,275.1,275.8,274.16,274.46,23580.0
2021-04-15 12:00:00,274.49,275.2,274.13,275.02,9690.0,274.49,275.2,274.13,275.02,9690.0
2021-04-15 12:30:00,275.05,275.77,274.91,275.67,12156.0,275.05,275.77,274.91,275.67,12156.0
2021-04-15 13:00:00,275.71,276.27,275.35,276.13,22345.0,275.71,276.27,275.35,276.13,22345.0
2021-04-15 13:30:00,276.23,277.16,276.12,277.04,26691.0,276.23,277.16,276.12,277.04,26691.0
2021-04-15 14:00:00,276.99,277.2,276.14,276.4,18606.0,276.99,277.2,276.14,276.4,18606.0
2021-04-15 14:30:00,276.49,276.69,275.52,275.6,22599.0,276.49,276.69,275.52,275.6,22599.0
2021-04-15 15:00:00,275.56,276.49,274.95,275.52,29075.0,275.56,276.49,274.95,275.52,29075.0
2021-04-15 15:30:00,275.54,277.1,275.54,275.81,72796.0,275.54,277.1,275.54,275.81,72796.0
2021-04-16 09:30:00,275.9,276.75,273.55,275.06,31108.0,275.9,276.75,273.55,275.06,31108.0
2021-04-16 10:00:00,274.81,275.68,274.06,274.26,28758.0,274.81,275.68,274.06,274.26,28758.0
2021-04-16 10:30:00,274.25,276.92,273.68,276.62,37126.0,274.25,276.92,273.68,276.62,37126.0
2021-04-16 11:00:00,276.6,277.47,274.47,274.53,45665.0,276.6,277.47,274.47,274.53,45665.0
2021-04-16 11:30:00,274.39,274.62,273.64,273.89,21084.0,274.39,274.62,273.64,273.89,21084.0
2021-04-16 12:00:00,273.9,275.62,273.9,275.31,14700.0,273.9,275.62,273.9,275.31,14700.0
2021-04-16 12:30:00,275.22,275.22,273.92,273.92,12469.0,275.22,275.22,273.92,273.92,12469.0
2021-04-16 13:00:00,273.73,274.05,272.77,273.48,20028.0,273.73,274.05,272.77,273.48,20028.0
2021-04-16 13:30:00,273.48,273.7,272.9,272.9,15319.0,273.48,273.7,272.9,272.9,15319.0
2021-04-16 14:00:00,272.99,273.64,272.89,273.06,17352.0,272.99,273.64,272.89,273.06,17352.0
2021-04-16 14:30:00,273.16,273.91,272.33,272.63,24636.0,273.16,273.91,272.33,272.63,24636.0
2021-04-16 15:00:00,272.63,273.17,272.23,272.27,25425.0,272.63,273.17,272.23,272.27,25425.0
2021-04-16 15:30:00,272.27,273.08,271.93,273.08,90223.0,272.27,273.08,271.93,273.08,90223.0
2021-04-19 09:30:00,270.95,271.3,269.17,269.45,28732.0,270.95,271.3,269.17,269.45,28732.0
2021-04-19 10:00:00,269.28,269.71,266.95,267.77,30242.0,269.28,269.71,266.95,267.77,30242.0
2021-04-19 10:30:00,267.66,268.76,265.75,268.76,17899.0,267.66,268.76,265.75,268.76,17899.0
2021-04-19 11:00:00,268.92,270.77,268.64,269.48,23539.0,268.92,270.77,268.64,269.48,23539.0
2021-04-19 11:30:00,269.15,269.44,268.28,269.13,24423.0,269.15,269.44,268.28,269.13,24423.0
2021-04-19 12:00:00,269.32,269.47,268.34,268.37,20697.0,269.32,269.47,268.34,268.37,20697.0
2021-04-19 12:30:00,268.5,269.17,268.13,268.86,17102.0,268.5,269.17,268.13,268.86,17102.0
2021-04-19 13:00:00,268.67,270.39,268.67,269.21,17214.0,268.67,270.39,268.67,269.21,17214.0
2021-04-19 13:30:00,269.2,270.22,269.11,269.99,16187.0,269.2,270.22,269.11,269.99,16187.0
2021-04-19 14:00:00,270.14,270.82,269.52,270.59,18077.0,270.14,270.82,269.52,270.59,18077.0
2021-04-19 14:30:00,270.63,270.71,269.47,270.52,37232.0,270.63,270.71,269.47,270.52,37232.0
2021-04-19 15:00:00,270.38,270.6,269.91,270.4,20548.0,270.38,270.6,269.91,270.4,20548.0
2021-04-19 15:30:00,270.53,270.76,269.1,270.37,81619.0,270.53,270.76,269.1,270.37,81619.0
2021-04-20 09:30:00,270.5,274.83,269.88,273.93,56909.0,270.5,274.83,269.88,273.93,56909.0
2021-04-20 10:00:00,273.59,273.91,272.51,273.16,34012.0,273.59,273.91,272.51,273.16,34012.0
2021-04-20 10:30:00,272.94,273.14,269.27,269.98,75095.0,272.94,273.14,269.27,269.98,75095.0
2021-04-20 11:00:00,270.04,271.14,268.43,269.46,62733.0,270.04,271.14,268.43,269.46,62733.0
2021-04-20 11:30:00,269.48,269.8,267.67,267.92,142948.0,269.48,269.8,267.67,267.92,142948.0
2021-04-20 12:00:00,267.67,268.57,267.21,267.36,27108.0,267.67,268.57,267.21,267.36,27108.0
2021-04-20 12:30:00,267.26,268.43,267.23,268.29,28329.0,267.26,268.43,267.23,268.29,28329.0
2021-04-20 13:00:00,268.28,268.38,266.79,266.91,23595.0,268.28,268.38,266.79,266.91,23595.0
2021-04-20 13:30:00,267.02,267.94,267.0,267.85,19411.0,267.02,267.94,267.0,267.85,19411.0
2021-04-20 14:00:00,267.85,268.51,267.71,267.98,16367.0,267.85,268.51,267.71,267.98,16367.0
2021-04-20 14:30:00,267.97,268.48,267.68,267.93,15610.0,267.97,268.48,267.68,267.93,15610.0
2021-04-20 15:00:00,268.11,268.49,267.83,268.14,14208.0,268.11,268.49,267.83,268.14,14208.0
2021-04-20 15:30:00,267.97,269.43,267.97,268.85,48454.0,267.97,269.43,267.97,268.85,48454.0
2021-04-21 09:30:00,268.58,271.72,268.2,271.53,14383.0,268.58,271.72,268.2,271.53,14383.0
2021-04-21 10:00:00,271.74,273.49,271.16,273.0,16539.0,271.74,273.49,271.16,273.0,16539.0
2021-04-21 10:30:00,273.0,273.74,272.72,273.02,30971.0,273.0,273.74,272.72,273.02,30971.0
2021-04-21 11:00:00,273.05,274.98,273.05,274.27,24953.0,273.05,274.98,273.05,274.27,24953.0
2021-04-21 11:30:00,274.36,275.62,273.93,275.05,31730.0,274.36,275.62,273.93,275.05,31730.0
2021-04-21 12:00:00,275.01,275.07,274.22,274.75,10201.0,275.01,275.07,274.22,274.75,10201.0
2021-04-21 12:30:00,274.87,275.07,273.77,273.86,12626.0,274.87,275.07,273.77,273.86,12626.0
2021-04-21 13:00:00,274.08,274.87,273.69,273.76,16309.0,274.08,274.87,273.69,273.76,16309.0
2021-04-21 13:30:00,273.85,275.17,273.84,274.25,17926.0,273.85,275.17,273.84,274.25,17926.0
2021-04-21 14:00:00,274.42,274.65,274.02,274.46,18687.0,274.42,274.65,274.02,274.46,18687.0
2021-04-21 14:30:00,274.46,274.84,274.05,274.63,21435.0,274.46,274.84,274.05,274.63,21435.0
2021-04-21 15:00:00,274.68,274.69,273.89,274.32,24999.0,274.68,274.69,273.89,274.32,24999.0
2021-04-21 15:30:00,274.35,275.95,274.34,274.8,114497.0,274.35,275.95,274.34,274.8,114497.0
2021-04-22 09:30:00,277.06,282.53,276.7,279.06,108252.0,277.06,282.53,276.7,279.06,108252.0
2021-04-22 10:00:00,278.95,283.12,278.13,282.91,53967.0,278.95,283.12,278.13,282.91,53967.0
2021-04-22 10:30:00,283.22,283.71,282.29,282.95,46254.0,283.22,283.71,282.29,282.95,46254.0
2021-04-22 11:00:00,283.01,283.86,282.29,283.61,34663.0,283.01,283.86,282.29,283.61,34663.0
2021-04-22 11:30:00,283.57,284.95,283.57,284.21,47038.0,283.57,284.95,283.57,284.21,47038.0
2021-04-22 12:00:00,284.21,284.38,283.47,283.85,38885.0,284.21,284.38,283.47,283.85,38885.0
2021-04-22 12:30:00,283.95,284.36,283.47,283.97,38633.0,283.95,284.36,283.47,283.97,38633.0
2021-04-22 13:00:00,284.13,284.23,280.35,282.06,39859.0,284.13,284.23,280.35,282.06,39859.0
2021-04-22 13:30:00,282.02,282.14,278.05,278.73,54096.0,282.02,282.14,278.05,278.73,54096.0
2021-04-22 14:00:00,278.88,281.11,277.46,281.11,66280.0,278.88,281.11,277.46,281.11,66280.0
2021-04-22 14:30:00,281.06,281.84,280.46,281.21,27591.0,281.06,281.84,280.46,281.21,27591.0
2021-04-22 15:00:00,281.37,282.12,280.35,280.4,57849.0,281.37,282.12,280.35,280.4,57849.0
2021-04-22 15:30:00,280.66,281.49,278.99,278.99,119455.0,280.66,281.49,278.99,278.99,119455.0
2021-04-23 09:30:00,280.0,282.42,280.0,281.67,19694.0,280.0,282.42,280.0,281.67,19694.0
2021-04-23 10:00:00,282.03,282.42,280.78,280.79,13525.0,282.03,282.42,280.78,280.79,13525.0
2021-04-23 10:30:00,280.65,280.96,279.12,279.31,12448.0,280.65,280.96,279.12,279.31,12448.0
2021-04-23 11:00:00,279.72,281.75,279.68,281.56,7227.0,279.72,281.75,279.68,281.56,7227.0
2021-04-23 11:30:00,281.46,282.39,281.33,282.04,11967.0,281.46,282.39,281.33,282.04,11967.0
2021-04-23 12:00:00,282.06,282.24,280.81,280.81,4956.0,282.06,282.24,280.81,280.81,4956.0
2021-04-23 12:30:00,280.63,281.56,280.5,281.37,8047.0,280.63,281.56,280.5,281.37,8047.0
2021-04-23 13:00:00,281.55,282.16,281.44,282.06,5601.0,281.55,282.16,281.44,282.06,5601.0
2021-04-23 13:30:00,282.18,282.64,282.0,282.46,8504.0,282.18,282.64,282.0,282.46,8504.0
2021-04-23 14:00:00,282.55,283.01,282.34,282.91,13862.0,282.55,283.01,282.34,282.91,13862.0
2021-04-23 14:30:00,283.02,283.1,281.94,282.37,8287.0,283.02,283.1,281.94,282.37,8287.0
2021-04-23 15:00:00,282.24,282.38,281.74,281.97,12443.0,282.24,282.38,281.74,281.97,12443.0
2021-04-23 15:30:00,281.97,281.97,280.34,280.68,65713.0,281.97,281.97,280.34,280.68,65713.0
2021-04-26 09:30:00,281.19,281.99,278.75,280.11,35391.0,281.19,281.99,278.75,280.11,35391.0
2021-04-26 10:00:00,280.63,281.0,279.58,279.99,16401.0,280.63,281.0,279.58,279.99,16401.0
2021-04-26 10:30:00,279.96,280.12,279.09,279.62,12213.0,279.96,280.12,279.09,279.62,12213.0
2021-04-26 11:00:00,279.67,281.13,279.6,280.8,17865.0,279.67,281.13,279.6,280.8,17865.0
2021-04-26 11:30:00,280.63,281.7,280.53,281.67,17862.0,280.63,281.7,280.53,281.67,17862.0
2021-04-26 12:00:00,281.71,282.12,281.24,281.78,9437.0,281.71,282.12,281.24,281.78,9437.0
2021-04-26 12:30:00,281.94,282.37,281.67,281.81,11556.0,281.94,282.37,281.67,281.81,11556.0
2021-04-26 13:00:00,281.89,282.17,281.11,281.72,26228.0,281.89,282.17,281.11,281.72,26228.0
2021-04-26 13:30:00,281.72,282.36,281.37,281.98,20738.0,281.72,282.36,281.37,281.98,20738.0
2021-04-26 14:00:00,282.1,284.22,282.01,284.22,59059.0,282.1,284.22,282.01,284.22,59059.0
2021-04-26 14:30:00,284.08,284.41,283.38,283.81,6439.0,284.08,284.41,283.38,283.81,6439.0
2021-04-26 15:00:00,283.86,284.7,283.49,283.49,19257.0,283.86,284.7,283.49,283.49,19257.0
2021-04-26 15:30:00,283.42,283.79,282.41,283.51,60119.0,283.42,283.79,282.41,283.51,60119.0
2021-04-27 09:30:00,283.61,284.25,279.35,279.35,21020.0,283.61,284.25,279.35,279.35,21020.0
2021-04-27 10:00:00,279.46,280.98,278.75,280.64,14536.0,279.46,280.98,278.75,280.64,14536.0
2021-04-27 10:30:00,281.11,282.26,280.37,281.95,24372.0,281.11,282.26,280.37,281.95,24372.0
2021-04-27 11:00:00,281.91,283.55,281.85,283.23,17299.0,281.91,283.55,281.85,283.23,17299.0
2021-04-27 11:30:00,283.43,283.87,283.05,283.74,16872.0,283.43,283.87,283.05,283.74,16872.0
2021-04-27 12:00:00,283.82,284.75,283.51,284.27,19215.0,283.82,284.75,283.51,284.27,19215.0
2021-04-27 12:30:00,284.28,284.49,283.67,284.25,10575.0,284.28,284.49,283.67,284.25,10575.0
2021-04-27 13:00:00,284.31,284.78,284.03,284.56,11766.0,284.31,284.78,284.03,284.56,11766.0
2021-04-27 13:30:00,284.63,284.95,284.49,284.61,16030.0,284.63,284.95,284.49,284.61,16030.0
2021-04-27 14:00:00,284.67,284.68,283.94,284.17,19855.0,284.67,284.68,283.94,284.17,19855.0
2021-04-27 14:30:00,284.15,284.94,283.9,284.16,27508.0,284.15,284.94,283.9,284.16,27508.0
2021-04-27 15:00:00,284.09,284.29,282.81,283.19,25471.0,284.09,284.29,282.81,283.19,25471.0
2021-04-27 15:30:00,283.22,283.9,283.03,283.74,92451.0,283.22,283.9,283.03,283.74,92451.0
2021-04-28 09:30:00,283.18,284.9,280.48,284.67,32840.0,283.18,284.9,280.48,284.67,32840.0
2021-04-28 10:00:00,284.81,287.34,284.31,284.31,35285.0,284.81,287.34,284.31,284.31,35285.0
2021-04-28 10:30:00,284.25,285.82,283.84,285.52,21106.0,284.25,285.82,283.84,285.52,21106.0
2021-04-28 11:00:00,285.51,285.52,284.16,285.22,16989.0,285.51,285.52,284.16,285.22,16989.0
2021-04-28 11:30:00,284.85,285.57,284.24,284.9,10292.0,284.85,285.57,284.24,284.9,10292.0
2021-04-28 12:00:00,284.78,285.9,284.62,285.89,12442.0,284.78,285.9,284.62,285.89,12442.0
2021-04-28 12:30:00,285.81,286.3,285.65,286.13,15925.0,285.81,286.3,285.65,286.13,15925.0
2021-04-28 13:00:00,286.23,286.38,285.94,286.0,10521.0,286.23,286.38,285.94,286.0,10521.0
2021-04-28 13:30:00,286.05,287.22,286.02,286.85,19679.0,286.05,287.22,286.02,286.85,19679.0
2021-04-28 14:00:00,286.93,288.31,286.7,287.72,32751.0,286.93,288.31,286.7,287.72,32751.0
2021-04-28 14:30:00,287.52,288.51,286.7,288.06,24587.0,287.52,288.51,286.7,288.06,24587.0
2021-04-28 15:00:00,288.03,288.47,287.51,288.1,43646.0,288.03,288.47,287.51,288.1,43646.0
2021-04-28 15:30:00,288.06,288.44,286.52,286.52,87256.0,288.06,288.44,286.52,286.52,87256.0
2021-04-29 09:30:00,287.73,288.03,285.02,285.71,41640.0,287.73,288.03,285.02,285.71,41640.0
2021-04-29 10:00:00,285.47,286.5,284.0,284.21,29302.0,285.47,286.5,284.0,284.21,29302.0
2021-04-29 10:30:00,284.3,284.41,283.32,284.07,24166.0,284.3,284.41,283.32,284.07,24166.0
2021-04-29 11:00:00,284.21,284.89,283.57,284.33,15081.0,284.21,284.89,283.57,284.33,15081.0
2021-04-29 11:30:00,284.2,284.6,281.74,282.05,17139.0,284.2,284.6,281.74,282.05,17139.0
2021-04-29 12:00:00,281.8,282.57,281.25,282.16,14222.0,281.8,282.57,281.25,282.16,14222.0
2021-04-29 12:30:00,281.99,282.85,281.97,282.55,8868.0,281.99,282.85,281.97,282.55,8868.0
2021-04-29 13:00:00,282.6,282.95,281.71,281.86,14555.0,282.6,282.95,281.71,281.86,14555.0
2021-04-29 13:30:00,281.86,282.48,281.54,282.25,14560.0,281.86,282.48,281.54,282.25,14560.0
2021-04-29 14:00:00,282.42,283.0,281.8,281.8,13280.0,282.42,283.0,281.8,281.8,13280.0
2021-04-29 14:30:00,281.68,282.42,281.5,282.39,26930.0,281.68,282.42,281.5,282.39,26930.0
2021-04-29 15:00:00,282.48,282.7,281.25,281.43,19402.0,282.48,282.7,281.25,281.43,19402.0
2021-04-29 15:30:00,281.47,282.27,281.36,281.9,70690.0,281.47,282.27,281.36,281.9,70690.0
2021-04-30 09:30:00,280.42,281.44,279.21,280.39,32246.0,280.42,281.44,279.21,280.39,32246.0
2021-04-30 10:00:00,280.38,283.91,279.26,283.91,20106.0,280.38,283.91,279.26,283.91,20106.0
2021-04-30 10:30:00,283.69,284.65,282.36,282.93,11706.0,283.69,284.65,282.36,282.93,11706.0
2021-04-30 11:00:00,283.06,283.25,281.71,282.31,23089.0,283.06,283.25,281.71,282.31,23089.0
2021-04-30 11:30:00,282.2,283.46,282.2,283.38,13664.0,282.2,283.46,282.2,283.38,13664.0
2021-04-30 12:00:00,283.5,284.26,282.72,282.91,9806.0,283.5,284.26,282.72,282.91,9806.0
2021-04-30 12:30:00,282.88,282.9,281.16,281.53,24445.0,282.88,282.9,281.16,281.53,24445.0
2021-04-30 13:00:00,281.49,282.44,281.48,282.43,9754.0,281.49,282.44,281.48,282.43,9754.0
2021-04-30 13:30:00,282.5,282.51,280.68,281.02,9987.0,282.5,282.51,280.68,281.02,9987.0
2021-04-30 14:00:00,281.05,282.22,280.8,282.05,13105.0,281.05,282.22,280.8,282.05,13105.0
2021-04-30 14:30:00,282.06,283.02,282.01,282.29,28841.0,282.06,283.02,282.01,282.29,28841.0
2021-04-30 15:00:00,282.29,283.2,281.7,282.7,28892.0,282.29,283.2,281.7,282.7,28892.0
2021-04-30 15:30:00,282.81,283.5,282.31,282.48,99842.0,282.81,283.5,282.31,282.48,99842.0
2021-05-03 09:30:00,283.57,284.5,280.53,280.67,63392.0,283.57,284.5,280.53,280.67,63392.0
2021-05-03 10:00:00,280.64,283.75,280.12,282.64,25477.0,280.64,283.75,280.12,282.64,25477.0
2021-05-03 10:30:00,282.82,283.83,279.58,279.58,17247.0,282.82,283.83,279.58,279.58,17247.0
2021-05-03 11:00:00,279.38,279.97,278.9,279.39,47834.0,279.38,279.97,278.9,279.39,47834.0
2021-05-03 11:30:00,279.12,280.22,278.5,279.42,13636.0,279.12,280.22,278.5,279.42,13636.0
2021-05-03 12:00:00,279.15,279.46,278.8,278.93,11884.0,279.15,279.46,278.8,278.93,11884.0
2021-05-03 12:30:00,278.78,279.58,278.3,279.41,23229.0,278.78,279.58,278.3,279.41,23229.0
2021-05-03 13:00:00,279.27,280.32,278.65,278.73,16495.0,279.27,280.32,278.65,278.73,16495.0
2021-05-03 13:30:00,278.4,279.53,278.4,278.77,22639.0,278.4,279.53,278.4,278.77,22639.0
2021-05-03 14:00:00,278.79,279.27,278.61,278.94,18148.0,278.79,279.27,278.61,278.94,18148.0
2021-05-03 14:30:00,278.92,279.07,278.02,278.47,27109.0,278.92,279.07,278.02,278.47,27109.0
2021-05-03 15:00:00,278.48,278.9,277.6,278.41,42433.0,278.48,278.9,277.6,278.41,42433.0
2021-05-03 15:30:00,278.44,278.49,277.05,277.57,122817.0,278.44,278.49,277.05,277.57,122817.0
2021-05-04 09:30:00,274.56,275.39,269.28,270.65,68197.0,274.56,275.39,269.28,270.65,68197.0
2021-05-04 10:00:00,270.93,271.0,267.81,269.3,51190.0,270.93,271.0,267.81,269.3,51190.0
2021-05-04 10:30:00,269.29,269.34,265.76,266.24,48536.0,269.29,269.34,265.76,266.24,48536.0
2021-05-04 11:00:00,266.24,266.3,263.17,264.51,48588.0,266.24,266.3,263.17,264.51,48588.0
2021-05-04 11:30:00,264.51,264.52,261.1,262.36,41719.0,264.51,264.52,261.1,262.36,41719.0
2021-05-04 12:00:00,262.23,263.11,261.27,262.66,87998.0,262.23,263.11,261.27,262.66,87998.0
2021-05-04 12:30:00,262.63,263.31,261.99,263.08,35428.0,262.63,263.31,261.99,263.08,35428.0
2021-05-04 13:00:00,263.04,264.1,262.76,262.79,30546.0,263.04,264.1,262.76,262.79,30546.0
2021-05-04 13:30:00,262.75,262.86,262.12,262.31,16377.0,262.75,262.86,262.12,262.31,16377.0
2021-05-04 14:00:00,262.39,263.57,261.96,262.48,18218.0,262.39,263.57,261.96,262.48,18218.0
2021-05-04 14:30:00,262.48,263.16,262.08,262.68,13836.0,262.48,263.16,262.08,262.68,13836.0
2021-05-04 15:00:00,262.58,263.06,262.34,262.75,17893.0,262.58,263.06,262.34,262.75,17893.0
2021-05-04 15:30:00,262.62,264.5,262.53,264.49,133857.0,262.62,264.5,262.53,264.49,133857.0
2021-05-05 09:30:00,266.17,268.3,263.73,264.06,60326.0,266.17,268.3,263.73,264.06,60326.0
2021-05-05 10:00:00,263.75,264.74,262.36,264.53,62278.0,263.75,264.74,262.36,264.53,62278.0
2021-05-05 10:30:00,264.53,264.76,263.54,264.44,49453.0,264.53,264.76,263.54,264.44,49453.0
2021-05-05 11:00:00,264.37,264.98,263.6,263.74,14012.0,264.37,264.98,263.6,263.74,14012.0
2021-05-05 11:30:00,263.6,264.23,262.75,262.84,25464.0,263.6,264.23,262.75,262.84,25464.0
2021-05-05 12:00:00,262.81,263.82,261.89,261.94,22504.0,262.81,263.82,261.89,261.94,22504.0
2021-05-05 12:30:00,262.04,262.18,260.78,261.43,32476.0,262.04,262.18,260.78,261.43,32476.0
2021-05-05 13:00:00,261.46,261.8,260.9,261.8,19854.0,261.46,261.8,260.9,261.8,19854.0
2021-05-05 13:30:00,261.88,262.95,261.6,262.16,14586.0,261.88,262.95,261.6,262.16,14586.0
2021-05-05 14:00:00,262.23,262.44,261.03,261.56,19602.0,262.23,262.44,261.03,261.56,19602.0
2021-05-05 14:30:00,261.33,261.71,260.54,260.72,19230.0,261.33,261.71,260.54,260.72,19230.0
2021-05-05 15:00:00,260.85,261.0,259.32,260.11,23961.0,260.85,261.0,259.32,260.11,23961.0
2021-05-05 15:30:00,260.04,261.05,259.72,260.32,139311.0,260.04,261.05,259.72,260.32,139311.0
2021-05-06 09:30:00,258.8,258.8,255.55,256.04,32474.0,258.8,258.8,255.55,256.04,32474.0
2021-05-06 10:00:00,255.66,255.81,253.65,253.65,39785.0,255.66,255.81,253.65,253.65,39785.0
2021-05-06 10:30:00,253.77,254.24,252.44,253.38,43568.0,253.77,254.24,252.44,253.38,43568.0
2021-05-06 11:00:00,253.16,253.43,251.2,253.19,50964.0,253.16,253.43,251.2,253.19,50964.0
2021-05-06 11:30:00,253.06,256.19,252.9,255.96,45191.0,253.06,256.19,252.9,255.96,45191.0
2021-05-06 12:00:00,255.75,256.64,254.55,256.31,21204.0,255.75,256.64,254.55,256.31,21204.0
2021-05-06 12:30:00,256.33,256.33,255.33,255.83,10812.0,256.33,256.33,255.33,255.83,10812.0
2021-05-06 13:00:00,255.87,257.16,255.87,256.73,24869.0,255.87,257.16,255.87,256.73,24869.0
2021-05-06 13:30:00,256.74,257.04,255.16,255.22,23135.0,256.74,257.04,255.16,255.22,23135.0
2021-05-06 14:00:00,255.22,255.85,254.71,254.83,13651.0,255.22,255.85,254.71,254.83,13651.0
2021-05-06 14:30:00,255.06,255.73,254.4,255.13,21056.0,255.06,255.73,254.4,255.13,21056.0
2021-05-06 15:00:00,255.02,256.39,254.49,256.28,20249.0,255.02,256.39,254.49,256.28,20249.0
2021-05-06 15:30:00,256.2,258.27,256.01,258.26,73227.0,256.2,258.27,256.01,258.26,73227.0
2021-05-07 09:30:00,261.45,264.6,261.45,263.07,29849.0,261.45,264.6,261.45,263.07,29849.0
2021-05-07 10:00:00,262.61,265.31,262.0,264.89,13930.0,262.61,265.31,262.0,264.89,13930.0
2021-05-07 10:30:00,264.82,265.11,263.3,263.46,11238.0,264.82,265.11,263.3,263.46,11238.0
2021-05-07 11:00:00,263.34,263.52,262.59,263.18,18172.0,263.34,263.52,262.59,263.18,18172.0
2021-05-07 11:30:00,263.19,263.49,262.81,262.83,6877.0,263.19,263.49,262.81,262.83,6877.0
2021-05-07 12:00:00,262.95,262.95,261.07,261.13,11262.0,262.95,262.95,261.07,261.13,11262.0
2021-05-07 12:30:00,260.99,261.31,260.14,260.84,8647.0,260.99,261.31,260.14,260.84,8647.0
2021-05-07 13:00:00,260.83,260.83,259.54,259.98,16013.0,260.83,260.83,259.54,259.98,16013.0
2021-05-07 13:30:00,260.05,260.77,260.01,260.14,24062.0,260.05,260.77,260.01,260.14,24062.0
2021-05-07 14:00:00,260.04,260.74,258.57,258.76,27861.0,260.04,260.74,258.57,258.76,27861.0
2021-05-07 14:30:00,258.65,259.74,258.38,259.53,8164.0,258.65,259.74,258.38,259.53,8164.0
2021-05-07 15:00:00,259.5,260.17,259.28,259.75,7165.0,259.5,260.17,259.28,259.75,7165.0
2021-05-07 15:30:00,259.99,260.34,259.38,260.03,45586.0,259.99,260.34,259.38,260.03,45586.0
2021-05-10 09:30:00,255.96,256.73,252.08,252.27,100551.0,255.96,256.73,252.08,252.27,100551.0
2021-05-10 10:00:00,252.24,254.06,250.47,252.09,34765.0,252.24,254.06,250.47,252.09,34765.0
2021-05-10 10:30:00,251.92,252.72,250.38,250.86,33246.0,251.92,252.72,250.38,250.86,33246.0
2021-05-10 11:00:00,251.07,251.3,249.91,249.97,55356.0,251.07,251.3,249.91,249.97,55356.0
2021-05-10 11:30:00,249.83,251.77,249.31,251.67,47512.0,249.83,251.77,249.31,251.67,47512.0
2021-05-10 12:00:00,251.75,252.83,251.63,251.75,34463.0,251.75,252.83,251.63,251.75,34463.0
2021-05-10 12:30:00,251.64,252.28,250.62,250.92,40953.0,251.64,252.28,250.62,250.92,40953.0
2021-05-10 13:00:00,250.68,252.76,250.56,251.76,35421.0,250.68,252.76,250.56,251.76,35421.0
2021-05-10 13:30:00,251.76,251.84,250.5,251.08,18780.0,251.76,251.84,250.5,251.08,18780.0
2021-05-10 14:00:00,251.18,251.18,248.01,248.33,74735.0,251.18,251.18,248.01,248.33,74735.0
2021-05-10 14:30:00,248.25,249.38,247.92,248.06,31796.0,248.25,249.38,247.92,248.06,31796.0
2021-05-10 15:00:00,248.29,249.37,248.22,248.81,41456.0,248.29,249.37,248.22,248.81,41456.0
2021-05-10 15:30:00,248.83,249.68,248.77,249.14,134684.0,248.83,249.68,248.77,249.14,134684.0
2021-05-11 09:30:00,241.97,249.24,241.65,248.89,80496.0,241.97,249.24,241.65,248.89,80496.0
2021-05-11 10:00:00,248.59,250.53,246.83,246.85,92169.0,248.59,250.53,246.83,246.85,92169.0
2021-05-11 10:30:00,246.6,250.43,246.21,249.5,37002.0,246.6,250.43,246.21,249.5,37002.0
2021-05-11 11:00:00,249.47,253.82,248.34,253.42,35614.0,249.47,253.82,248.34,253.42,35614.0
2021-05-11 11:30:00,253.43,254.36,253.11,253.92,43051.0,253.43,254.36,253.11,253.92,43051.0
2021-05-11 12:00:00,253.98,254.61,253.24,253.24,16922.0,253.98,254.61,253.24,253.24,16922.0
2021-05-11 12:30:00,253.31,253.32,251.59,253.1,14966.0,253.31,253.32,251.59,253.1,14966.0
2021-05-11 13:00:00,253.1,254.53,253.04,254.33,23555.0,253.1,254.53,253.04,254.33,23555.0
2021-05-11 13:30:00,254.41,254.47,252.72,253.0,28380.0,254.41,254.47,252.72,253.0,28380.0
2021-05-11 14:00:00,253.0,254.56,252.59,254.56,45234.0,253.0,254.56,252.59,254.56,45234.0
2021-05-11 14:30:00,254.56,254.56,252.09,252.25,28795.0,254.56,254.56,252.09,252.25,28795.0
2021-05-11 15:00:00,252.41,253.14,251.89,252.93,45930.0,252.41,253.14,251.89,252.93,45930.0
2021-05-11 15:30:00,252.61,253.04,251.32,252.81,104827.0,252.61,253.04,251.32,252.81,104827.0
2021-05-12 09:30:00,247.64,251.22,247.1,249.43,50732.0,247.64,251.22,247.1,249.43,50732.0
2021-05-12 10:00:00,249.43,249.96,247.84,248.81,23505.0,249.43,249.96,247.84,248.81,23505.0
2021-05-12 10:30:00,248.63,249.35,246.21,246.22,16501.0,248.63,249.35,246.21,246.22,16501.0
2021-05-12 11:00:00,246.29,247.84,245.96,246.25,24869.0,246.29,247.84,245.96,246.25,24869.0
2021-05-12 11:30:00,246.14,246.96,245.27,245.27,23310.0,246.14,246.96,245.27,245.27,23310.0
2021-05-12 12:00:00,245.16,245.77,243.95,245.55,37978.0,245.16,245.77,243.95,245.55,37978.0
2021-05-12 12:30:00,245.52,248.0,245.35,248.0,24834.0,245.52,248.0,245.35,248.0,24834.0
2021-05-12 13:00:00,248.0,249.47,247.9,248.49,23530.0,248.0,249.47,247.9,248.49,23530.0
2021-05-12 13:30:00,248.54,249.16,247.8,247.99,18336.0,248.54,249.16,247.8,247.99,18336.0
2021-05-12 14:00:00,247.87,248.38,246.81,247.65,12458.0,247.87,248.38,246.81,247.65,12458.0
2021-05-12 14:30:00,247.87,249.77,247.56,248.58,19080.0,247.87,249.77,247.56,248.58,19080.0
2021-05-12 15:00:00,248.51,248.66,247.06,247.52,19912.0,248.51,248.66,247.06,247.52,19912.0
2021-05-12 15:30:00,247.56,247.94,246.78,247.35,72016.0,247.56,247.94,246.78,247.35,72016.0
2021-05-13 09:30:00,248.87,250.0,245.78,248.64,29130.0,248.87,250.0,245.78,248.64,29130.0
2021-05-13 10:00:00,248.98,250.82,248.65,248.83,38152.0,248.98,250.82,248.65,248.83,38152.0
2021-05-13 10:30:00,248.85,249.12,247.56,247.56,18631.0,248.85,249.12,247.56,247.56,18631.0
2021-05-13 11:00:00,247.84,248.0,246.32,246.8,42634.0,247.84,248.0,246.32,246.8,42634.0
2021-05-13 11:30:00,246.91,247.62,245.47,245.47,46672.0,246.91,247.62,245.47,245.47,46672.0
2021-05-13 12:00:00,245.85,246.58,245.31,245.67,22615.0,245.85,246.58,245.31,245.67,22615.0
2021-05-13 12:30:00,245.97,246.1,242.79,243.05,16606.0,245.97,246.1,242.79,243.05,16606.0
2021-05-13 13:00:00,242.94,243.42,241.91,242.44,27734.0,242.94,243.42,241.91,242.44,27734.0
2021-05-13 13:30:00,242.32,242.47,240.68,241.93,100502.0,242.32,242.47,240.68,241.93,100502.0
2021-05-13 14:00:00,242.03,243.98,242.0,243.15,50917.0,242.03,243.98,242.0,243.15,50917.0
2021-05-13 14:30:00,242.93,245.47,242.5,244.71,70085.0,242.93,245.47,242.5,244.71,70085.0
2021-05-13 15:00:00,244.77,245.45,243.98,244.64,22796.0,244.77,245.45,243.98,244.64,22796.0
2021-05-13 15:30:00,244.7,246.23,244.55,245.46,116067.0,244.7,246.23,244.55,245.46,116067.0
2021-05-14 09:30:00,248.07,249.64,246.55,249.15,26806.0,248.07,249.64,246.55,249.15,26806.0
2021-05-14 10:00:00,249.32,252.29,249.32,251.75,26863.0,249.32,252.29,249.32,251.75,26863.0
2021-05-14 10:30:00,252.02,253.34,251.68,252.39,18391.0,252.02,253.34,251.68,252.39,18391.0
2021-05-14 11:00:00,252.32,253.46,252.05,252.58,59383.0,252.32,253.46,252.05,252.58,59383.0
2021-05-14 11:30:00,252.67,253.6,252.0,252.46,48519.0,252.67,253.6,252.0,252.46,48519.0
2021-05-14 12:00:00,252.52,253.8,252.48,253.8,15189.0,252.52,253.8,252.48,253.8,15189.0
2021-05-14 12:30:00,254.0,254.14,253.14,253.21,12786.0,254.0,254.14,253.14,253.21,12786.0
2021-05-14 13:00:00,253.09,253.21,252.4,252.59,6437.0,253.09,253.21,252.4,252.59,6437.0
2021-05-14 13:30:00,252.77,252.77,251.46,251.46,10512.0,252.77,252.77,251.46,251.46,10512.0
2021-05-14 14:00:00,251.35,251.82,250.92,251.82,23805.0,251.35,251.82,250.92,251.82,23805.0
2021-05-14 14:30:00,251.71,252.13,251.48,251.58,23822.0,251.71,252.13,251.48,251.58,23822.0
2021-05-14 15:00:00,251.53,251.98,250.86,251.38,19873.0,251.53,251.98,250.86,251.38,19873.0
2021-05-14 15:30:00,251.28,251.93,250.25,251.89,90819.0,251.28,251.93,250.25,251.89,90819.0
2021-05-17 09:30:00,250.49,252.47,246.99,248.89,30710.0,250.49,252.47,246.99,248.89,30710.0
2021-05-17 10:00:00,249.24,249.61,247.66,248.16,17352.0,249.24,249.61,247.66,248.16,17352.0
2021-05-17 10:30:00,248.34,249.27,247.85,248.11,18424.0,248.34,249.27,247.85,248.11,18424.0
2021-05-17 11:00:00,248.33,248.61,247.18,248.01,9218.0,248.33,248.61,247.18,248.01,9218.0
2021-05-17 11:30:00,248.07,248.34,247.43,247.51,9002.0,248.07,248.34,247.43,247.51,9002.0
2021-05-17 12:00:00,247.38,247.7,246.87,247.08,12704.0,247.38,247.7,246.87,247.08,12704.0
2021-05-17 12:30:00,246.92,247.7,246.6,246.94,9975.0,246.92,247.7,246.6,246.94,9975.0
2021-05-17 13:00:00,246.89,247.19,246.0,246.35,10347.0,246.89,247.19,246.0,246.35,10347.0
2021-05-17 13:30:00,246.32,247.0,245.9,246.45,10451.0,246.32,247.0,245.9,246.45,10451.0
2021-05-17 14:00:00,246.45,247.75,246.36,247.14,19547.0,246.45,247.75,246.36,247.14,19547.0
2021-05-17 14:30:00,247.1,247.54,246.56,247.3,8292.0,247.1,247.54,246.56,247.3,8292.0
2021-05-17 15:00:00,247.27,247.75,246.69,246.99,20147.0,247.27,247.75,246.69,246.99,20147.0
2021-05-17 15:30:00,247.09,248.37,247.0,247.92,93576.0,247.09,248.37,247.0,247.92,93576.0
2021-05-18 09:30:00,249.44,250.84,246.74,250.0,32098.0,249.44,250.84,246.74,250.0,32098.0
2021-05-18 10:00:00,249.97,252.22,249.29,252.22,25000.0,249.97,252.22,249.29,252.22,25000.0
2021-05-18 10:30:00,252.17,252.4,251.02,251.39,33648.0,252.17,252.4,251.02,251.39,33648.0
2021-05-18 11:00:00,251.6,251.97,251.17,251.17,24484.0,251.6,251.97,251.17,251.17,24484.0
2021-05-18 11:30:00,250.81,251.26,250.3,251.23,45040.0,250.81,251.26,250.3,251.23,45040.0
2021-05-18 12:00:00,251.09,252.38,251.08,252.38,28897.0,251.09,252.38,251.08,252.38,28897.0
2021-05-18 12:30:00,252.29,253.5,252.29,253.25,23272.0,252.29,253.5,252.29,253.25,23272.0
2021-05-18 13:00:00,253.24,253.53,252.8,252.91,14708.0,253.24,253.53,252.8,252.91,14708.0
2021-05-18 13:30:00,252.88,253.24,252.11,253.06,17109.0,252.88,253.24,252.11,253.06,17109.0
2021-05-18 14:00:00,253.11,253.99,252.43,252.43,38858.0,253.11,253.99,252.43,252.43,38858.0
2021-05-18 14:30:00,252.3,252.55,250.68,251.89,53417.0,252.3,252.55,250.68,251.89,53417.0
2021-05-18 15:00:00,251.87,252.84,251.79,252.84,19922.0,251.87,252.84,251.79,252.84,19922.0
2021-05-18 15:30:00,252.83,253.99,252.04,252.39,228381.0,252.83,253.99,252.04,252.39,228381.0
2021-05-19 09:30:00,248.55,250.8,247.08,249.31,24214.0,248.55,250.8,247.08,249.31,24214.0
2021-05-19 10:00:00,249.16,252.89,248.0,252.4,64187.0,249.16,252.89,248.0,252.4,64187.0
2021-05-19 10:30:00,252.01,253.47,249.93,252.79,14382.0,252.01,253.47,249.93,252.79,14382.0
2021-05-19 11:00:00,252.39,253.45,251.64,252.35,57913.0,252.39,253.45,251.64,252.35,57913.0
2021-05-19 11:30:00,252.24,252.65,251.47,252.04,18753.0,252.24,252.65,251.47,252.04,18753.0
2021-05-19 12:00:00,251.89,253.15,251.75,252.9,15201.0,251.89,253.15,251.75,252.9,15201.0
2021-05-19 12:30:00,252.99,253.28,252.16,252.5,11341.0,252.99,253.28,252.16,252.5,11341.0
2021-05-19 13:00:00,252.5,253.88,252.5,253.61,27677.0,252.5,253.88,252.5,253.61,27677.0
2021-05-19 13:30:00,253.57,253.64,252.51,252.63,11348.0,253.57,253.64,252.51,252.63,11348.0
2021-05-19 14:00:00,252.59,254.74,251.63,254.51,22367.0,252.59,254.74,251.63,254.51,22367.0
2021-05-19 14:30:00,254.63,254.84,252.71,253.25,36414.0,254.63,254.84,252.71,253.25,36414.0
2021-05-19 15:00:00,252.98,253.83,252.16,253.58,11853.0,252.98,253.83,252.16,253.58,11853.0
2021-05-19 15:30:00,253.43,253.98,252.66,253.25,88473.0,253.43,253.98,252.66,253.25,88473.0
2021-05-20 09:30:00,255.45,261.29,254.11,261.26,33975.0,255.45,261.29,254.11,261.26,33975.0
2021-05-20 10:00:00,261.35,264.25,261.35,263.2,79918.0,261.35,264.25,261.35,263.2,79918.0
2021-05-20 10:30:00,263.63,264.25,261.79,263.06,98409.0,263.63,264.25,261.79,263.06,98409.0
2021-05-20 11:00:00,262.95,263.63,262.48,263.32,22138.0,262.95,263.63,262.48,263.32,22138.0
2021-05-20 11:30:00,263.28,263.79,262.94,263.3,15227.0,263.28,263.79,262.94,263.3,15227.0
2021-05-20 12:00:00,263.21,263.88,262.68,262.85,17365.0,263.21,263.88,262.68,262.85,17365.0
2021-05-20 12:30:00,263.09,263.26,262.68,262.98,23963.0,263.09,263.26,262.68,262.98,23963.0
2021-05-20 13:00:00,263.08,264.09,262.99,263.81,12394.0,263.08,264.09,262.99,263.81,12394.0
2021-05-20 13:30:00,263.78,264.59,263.5,263.69,22132.0,263.78,264.59,263.5,263.69,22132.0
2021-05-20 14:00:00,263.74,264.31,263.54,263.58,27387.0,263.74,264.31,263.54,263.58,27387.0
2021-05-20 14:30:00,263.51,263.76,263.03,263.56,13168.0,263.51,263.76,263.03,263.56,13168.0
2021-05-20 15:00:00,263.38,263.86,262.7,263.74,15455.0,263.38,263.86,262.7,263.74,15455.0
2021-05-20 15:30:00,263.8,264.13,262.58,263.92,173649.0,263.8,264.13,262.58,263.92,173649.0
2021-05-21 09:30:00,266.88,267.98,259.66,263.56,111916.0,266.88,267.98,259.66,263.56,111916.0
2021-05-21 10:00:00,263.72,264.1,261.82,262.51,37518.0,263.72,264.1,261.82,262.51,37518.0
2021-05-21 10:30:00,262.3,263.58,261.4,262.55,29104.0,262.3,263.58,261.4,262.55,29104.0
2021-05-21 11:00:00,262.6,262.83,261.19,261.19,41408.0,262.6,262.83,261.19,261.19,41408.0
2021-05-21 11:30:00,261.01,262.01,261.01,261.3,27325.0,261.01,262.01,261.01,261.3,27325.0
2021-05-21 12:00:00,261.58,261.74,260.72,261.66,10391.0,261.58,261.74,260.72,261.66,10391.0
2021-05-21 12:30:00,261.84,262.13,260.87,261.87,16340.0,261.84,262.13,260.87,261.87,16340.0
2021-05-21 13:00:00,262.12,262.12,261.11,261.77,16144.0,262.12,262.12,261.11,261.77,16144.0
2021-05-21 13:30:00,261.67,261.91,261.06,261.66,15970.0,261.67,261.91,261.06,261.66,15970.0
2021-05-21 14:00:00,261.73,262.3,261.41,261.6,22612.0,261.73,262.3,261.41,261.6,22612.0
2021-05-21 14:30:00,261.5,262.36,261.29,262.25,25340.0,261.5,262.36,261.29,262.25,25340.0
2021-05-21 15:00:00,262.21,262.64,261.89,262.47,27259.0,262.21,262.64,261.89,262.47,27259.0
2021-05-21 15:30:00,262.47,262.47,260.31,260.54,78668.0,262.47,262.47,260.31,260.54,78668.0
2021-05-24 09:30:00,262.82,265.12,262.38,263.1,33916.0,262.82,265.12,262.38,263.1,33916.0
2021-05-24 10:00:00,263.1,264.25,262.33,264.18,25536.0,263.1,264.25,262.33,264.18,25536.0
2021-05-24 10:30:00,264.37,264.49,262.97,263.69,10346.0,264.37,264.49,262.97,263.69,10346.0
2021-05-24 11:00:00,263.52,265.15,263.52,264.1,22421.0,263.52,265.15,263.52,264.1,22421.0
2021-05-24 11:30:00,264.19,264.72,264.0,264.69,14116.0,264.19,264.72,264.0,264.69,14116.0
2021-05-24 12:00:00,264.75,265.33,264.23,264.36,10704.0,264.75,265.33,264.23,264.36,10704.0
2021-05-24 12:30:00,264.36,264.58,263.07,263.37,11127.0,264.36,264.58,263.07,263.37,11127.0
2021-05-24 13:00:00,263.46,263.5,262.66,262.73,8970.0,263.46,263.5,262.66,262.73,8970.0
2021-05-24 13:30:00,262.63,263.17,262.53,262.88,13633.0,262.63,263.17,262.53,262.88,13633.0
2021-05-24 14:00:00,262.85,263.17,262.65,262.75,10259.0,262.85,263.17,262.65,262.75,10259.0
2021-05-24 14:30:00,262.79,263.7,262.67,263.64,8561.0,262.79,263.7,262.67,263.64,8561.0
2021-05-24 15:00:00,263.61,263.64,263.1,263.31,10867.0,263.61,263.64,263.1,263.31,10867.0
2021-05-24 15:30:00,263.19,263.26,262.53,263.2,70065.0,263.19,263.26,262.53,263.2,70065.0
2021-05-25 09:30:00,264.97,265.3,262.41,263.77,16717.0,264.97,265.3,262.41,263.77,16717.0
2021-05-25 10:00:00,263.45,265.53,263.4,264.68,23034.0,263.45,265.53,263.4,264.68,23034.0
2021-05-25 10:30:00,264.72,266.04,264.5,265.57,26490.0,264.72,266.04,264.5,265.57,26490.0
2021-05-25 11:00:00,265.46,265.54,263.67,263.72,16843.0,265.46,265.54,263.67,263.72,16843.0
2021-05-25 11:30:00,263.82,264.2,263.31,264.2,9939.0,263.82,264.2,263.31,264.2,9939.0
2021-05-25 12:00:00,264.18,264.23,263.39,263.58,6782.0,264.18,264.23,263.39,263.58,6782.0
2021-05-25 12:30:00,263.63,264.57,263.63,263.9,13890.0,263.63,264.57,263.63,263.9,13890.0
2021-05-25 13:00:00,263.69,264.23,263.49,264.12,6981.0,263.69,264.23,263.49,264.12,6981.0
2021-05-25 13:30:00,264.13,264.42,263.86,264.29,9038.0,264.13,264.42,263.86,264.29,9038.0
2021-05-25 14:00:00,264.45,264.45,263.35,264.32,11558.0,264.45,264.45,263.35,264.32,11558.0
2021-05-25 14:30:00,264.1,264.54,264.0,264.25,10242.0,264.1,264.54,264.0,264.25,10242.0
2021-05-25 15:00:00,264.31,264.41,263.68,264.26,11936.0,264.31,264.41,263.68,264.26,11936.0
2021-05-25 15:30:00,264.34,264.86,264.04,264.33,68326.0,264.34,264.86,264.04,264.33,68326.0
2021-05-26 09:30:00,267.1,267.87,264.23,267.16,214568.0,267.1,267.87,264.23,267.16,214568.0
2021-05-26 10:00:00,267.49,268.3,266.16,268.27,22683.0,267.49,268.3,266.16,268.27,22683.0
2021-05-26 10:30:00,268.39,268.4,266.49,266.6,20329.0,268.39,268.4,266.49,266.6,20329.0
2021-05-26 11:00:00,266.74,266.92,266.12,266.73,17998.0,266.74,266.92,266.12,266.73,17998.0
2021-05-26 11:30:00,266.74,267.88,266.58,267.1,15742.0,266.74,267.88,266.58,267.1,15742.0
2021-05-26 12:00:00,267.04,267.74,267.04,267.5,18096.0,267.04,267.74,267.04,267.5,18096.0
2021-05-26 12:30:00,267.47,268.07,267.34,267.48,14910.0,267.47,268.07,267.34,267.48,14910.0
2021-05-26 13:00:00,267.43,267.66,266.59,266.87,16179.0,267.43,267.66,266.59,266.87,16179.0
2021-05-26 13:30:00,266.95,268.13,266.95,268.13,20398.0,266.95,268.13,266.95,268.13,20398.0
2021-05-26 14:00:00,268.13,268.49,267.48,267.97,18992.0,268.13,268.49,267.48,267.97,18992.0
2021-05-26 14:30:00,268.12,268.94,268.12,268.94,23072.0,268.12,268.94,268.12,268.94,23072.0
2021-05-26 15:00:00,268.94,268.94,268.22,268.72,20906.0,268.94,268.94,268.22,268.72,20906.0
2021-05-26 15:30:00,268.63,268.91,267.4,267.44,88887.0,268.63,268.91,267.4,267.44,88887.0
2021-05-27 09:30:00,264.45,265.99,260.74,261.94,41787.0,264.45,265.99,260.74,261.94,41787.0
2021-05-27 10:00:00,261.89,265.1,261.4,264.95,40992.0,261.89,265.1,261.4,264.95,40992.0
2021-05-27 10:30:00,264.9,266.54,264.87,265.98,41155.0,264.9,266.54,264.87,265.98,41155.0
2021-05-27 11:00:00,265.82,266.98,265.82,266.73,19411.0,265.82,266.98,265.82,266.73,19411.0
2021-05-27 11:30:00,266.69,267.19,266.37,267.18,19956.0,266.69,267.19,266.37,267.18,19956.0
2021-05-27 12:00:00,267.19,267.7,266.62,267.21,19606.0,267.19,267.7,266.62,267.21,19606.0
2021-05-27 12:30:00,267.34,268.0,267.2,267.98,18092.0,267.34,268.0,267.2,267.98,18092.0
2021-05-27 13:00:00,268.0,268.6,267.31,267.49,20619.0,268.0,268.6,267.31,267.49,20619.0
2021-05-27 13:30:00,267.51,267.98,267.24,267.53,15953.0,267.51,267.98,267.24,267.53,15953.0
2021-05-27 14:00:00,267.54,267.68,266.06,266.13,17225.0,267.54,267.68,266.06,266.13,17225.0
2021-05-27 14:30:00,266.1,267.2,265.97,266.51,31538.0,266.1,267.2,265.97,266.51,31538.0
2021-05-27 15:00:00,266.58,266.68,265.73,265.91,38008.0,266.58,266.68,265.73,265.91,38008.0
2021-05-27 15:30:00,265.94,265.97,264.57,264.57,103698.0,265.94,265.97,264.57,264.57,103698.0
2021-05-28 09:30:00,288.55,302.0,288.0,292.17,505178.0,288.55,302.0,288.0,292.17,505178.0
2021-05-28 10:00:00,292.29,296.72,290.36,291.4,177897.0,292.29,296.72,290.36,291.4,177897.0
2021-05-28 10:30:00,291.72,294.62,291.72,294.1,87042.0,291.72,294.62,291.72,294.1,87042.0
2021-05-28 11:00:00,294.1,295.73,293.72,294.6,94748.0,294.1,295.73,293.72,294.6,94748.0
2021-05-28 11:30:00,294.6,295.47,294.2,294.58,72133.0,294.6,295.47,294.2,294.58,72133.0
2021-05-28 12:00:00,294.8,295.61,293.59,295.4,67174.0,294.8,295.61,293.59,295.4,67174.0
2021-05-28 12:30:00,295.41,296.85,295.2,296.03,60678.0,295.41,296.85,295.2,296.03,60678.0
2021-05-28 13:00:00,296.01,296.05,294.43,294.57,75934.0,296.01,296.05,294.43,294.57,75934.0
2021-05-28 13:30:00,294.54,295.24,292.88,293.19,81806.0,294.54,295.24,292.88,293.19,81806.0
2021-05-28 14:00:00,293.31,293.72,292.02,293.58,46872.0,293.31,293.72,292.02,293.58,46872.0
2021-05-28 14:30:00,293.47,293.47,290.57,290.66,52471.0,293.47,293.47,290.57,290.66,52471.0
2021-05-28 15:00:00,290.65,291.46,289.56,289.68,93879.0,290.65,291.46,289.56,289.68,93879.0
2021-05-28 15:30:00,289.69,292.72,289.24,291.34,285999.0,289.69,292.72,289.24,291.34,285999.0
2021-06-01 09:30:00,287.73,290.88,283.56,284.8,152806.0,287.73,290.88,283.56,284.8,152806.0
2021-06-01 10:00:00,284.79,284.9,280.22,281.44,64382.0,284.79,284.9,280.22,281.44,64382.0
2021-06-01 10:30:00,281.56,282.48,280.51,281.72,45982.0,281.56,282.48,280.51,281.72,45982.0
2021-06-01 11:00:00,281.64,283.88,281.1,283.88,26179.0,281.64,283.88,281.1,283.88,26179.0
2021-06-01 11:30:00,284.12,284.64,283.27,283.88,20822.0,284.12,284.64,283.27,283.88,20822.0
2021-06-01 12:00:00,283.83,285.1,283.39,284.9,16697.0,283.83,285.1,283.39,284.9,16697.0
2021-06-01 12:30:00,285.02,286.11,285.0,285.81,7834.0,285.02,286.11,285.0,285.81,7834.0
2021-06-01 13:00:00,285.81,286.78,285.61,286.78,10243.0,285.81,286.78,285.61,286.78,10243.0
2021-06-01 13:30:00,286.91,287.0,286.32,286.35,10418.0,286.91,287.0,286.32,286.35,10418.0
2021-06-01 14:00:00,286.07,286.78,285.41,286.51,38672.0,286.07,286.78,285.41,286.51,38672.0
2021-06-01 14:30:00,286.45,287.3,286.32,287.3,12844.0,286.45,287.3,286.32,287.3,12844.0
2021-06-01 15:00:00,287.26,287.27,286.51,286.68,13923.0,287.26,287.27,286.51,286.68,13923.0
2021-06-01 15:30:00,286.39,286.7,285.48,285.52,117122.0,286.39,286.7,285.48,285.52,117122.0
2021-06-02 09:30:00,280.0,288.64,280.0,287.13,69933.0,280.0,288.64,280.0,287.13,69933.0
2021-06-02 10:00:00,287.5,288.7,286.68,288.68,22891.0,287.5,288.7,286.68,288.68,22891.0
2021-06-02 10:30:00,288.73,289.74,288.34,289.65,44787.0,288.73,289.74,288.34,289.65,44787.0
2021-06-02 11:00:00,289.7,290.88,289.39,290.72,38408.0,289.7,290.88,289.39,290.72,38408.0
2021-06-02 11:30:00,290.72,291.19,290.04,290.72,19674.0,290.72,291.19,290.04,290.72,19674.0
2021-06-02 12:00:00,290.72,291.18,289.55,289.94,25815.0,290.72,291.18,289.55,289.94,25815.0
2021-06-02 12:30:00,289.93,291.47,289.63,291.47,29964.0,289.93,291.47,289.63,291.47,29964.0
2021-06-02 13:00:00,291.32,291.72,290.44,290.66,23051.0,291.32,291.72,290.44,290.66,23051.0
2021-06-02 13:30:00,290.69,291.32,289.9,290.22,25073.0,290.69,291.32,289.9,290.22,25073.0
2021-06-02 14:00:00,290.13,290.54,289.5,290.17,22365.0,290.13,290.54,289.5,290.17,22365.0
2021-06-02 14:30:00,290.26,290.84,289.99,290.45,28944.0,290.26,290.84,289.99,290.45,28944.0
2021-06-02 15:00:00,290.38,290.75,289.94,290.19,34608.0,290.38,290.75,289.94,290.19,34608.0
2021-06-02 15:30:00,290.27,290.79,289.98,290.23,108586.0,290.27,290.79,289.98,290.23,108586.0
2021-06-03 09:30:00,288.18,289.77,284.28,285.99,66699.0,288.18,289.77,284.28,285.99,66699.0
2021-06-03 10:00:00,285.99,289.8,285.4,289.76,40898.0,285.99,289.8,285.4,289.76,40898.0
2021-06-03 10:30:00,289.58,290.99,288.31,290.99,20354.0,289.58,290.99,288.31,290.99,20354.0
2021-06-03 11:00:00,290.85,291.26,288.9,289.56,17315.0,290.85,291.26,288.9,289.56,17315.0
2021-06-03 11:30:00,289.54,289.69,286.45,287.56,13533.0,289.54,289.69,286.45,287.56,13533.0
2021-06-03 12:00:00,287.56,288.51,286.57,287.39,24791.0,287.56,288.51,286.57,287.39,24791.0
2021-06-03 12:30:00,287.29,288.3,286.92,287.33,17745.0,287.29,288.3,286.92,287.33,17745.0
2021-06-03 13:00:00,287.2,287.6,286.87,286.87,10468.0,287.2,287.6,286.87,286.87,10468.0
2021-06-03 13:30:00,286.98,286.98,285.94,286.29,15038.0,286.98,286.98,285.94,286.29,15038.0
2021-06-03 14:00:00,286.03,286.6,285.48,286.19,21636.0,286.03,286.6,285.48,286.19,21636.0
2021-06-03 14:30:00,285.97,286.19,285.09,285.38,14888.0,285.97,286.19,285.09,285.38,14888.0
2021-06-03 15:00:00,285.48,286.38,284.95,286.38,23168.0,285.48,286.38,284.95,286.38,23168.0
2021-06-03 15:30:00,286.38,286.74,285.09,285.12,70307.0,286.38,286.74,285.09,285.12,70307.0
2021-06-04 09:30:00,286.95,288.44,283.24,286.44,59080.0,286.95,288.44,283.24,286.44,59080.0
2021-06-04 10:00:00,286.75,288.03,285.95,285.95,35653.0,286.75,288.03,285.95,285.95,35653.0
2021-06-04 10:30:00,286.23,287.22,285.87,286.95,28303.0,286.23,287.22,285.87,286.95,28303.0
2021-06-04 11:00:00,287.0,289.81,286.98,289.64,29904.0,287.0,289.81,286.98,289.64,29904.0
2021-06-04 11:30:00,289.72,289.72,288.14,288.35,14561.0,289.72,289.72,288.14,288.35,14561.0
2021-06-04 12:00:00,288.36,288.67,287.94,288.16,11032.0,288.36,288.67,287.94,288.16,11032.0
2021-06-04 12:30:00,288.28,288.33,287.16,287.8,11265.0,288.28,288.33,287.16,287.8,11265.0
2021-06-04 13:00:00,287.76,287.83,286.75,286.82,6873.0,287.76,287.83,286.75,286.82,6873.0
2021-06-04 13:30:00,286.77,287.13,286.35,287.05,9962.0,286.77,287.13,286.35,287.05,9962.0
2021-06-04 14:00:00,287.13,287.71,286.55,286.87,27558.0,287.13,287.71,286.55,286.87,27558.0
2021-06-04 14:30:00,286.96,287.88,286.52,287.65,46839.0,286.96,287.88,286.52,287.65,46839.0
2021-06-04 15:00:00,287.53,288.42,287.46,288.29,18589.0,287.53,288.42,287.46,288.29,18589.0
2021-06-04 15:30:00,288.36,289.69,288.16,288.29,91577.0,288.36,289.69,288.16,288.29,91577.0
2021-06-07 09:30:00,288.79,292.15,288.57,292.15,40856.0,288.79,292.15,288.57,292.15,40856.0
2021-06-07 10:00:00,291.91,292.8,290.7,292.69,30054.0,291.91,292.8,290.7,292.69,30054.0
2021-06-07 10:30:00,292.68,294.57,292.36,294.41,34460.0,292.68,294.57,292.36,294.41,34460.0
2021-06-07 11:00:00,294.46,295.13,293.94,294.28,31215.0,294.46,295.13,293.94,294.28,31215.0
2021-06-07 11:30:00,294.14,294.39,293.65,293.94,16854.0,294.14,294.39,293.65,293.94,16854.0
2021-06-07 12:00:00,294.16,294.9,293.99,294.26,19608.0,294.16,294.9,293.99,294.26,19608.0
2021-06-07 12:30:00,294.39,294.63,293.37,293.56,10139.0,294.39,294.63,293.37,293.56,10139.0
2021-06-07 13:00:00,293.4,293.69,291.53,291.76,20801.0,293.4,293.69,291.53,291.76,20801.0
2021-06-07 13:30:00,291.78,292.5,291.75,292.06,11625.0,291.78,292.5,291.75,292.06,11625.0
2021-06-07 14:00:00,292.2,293.18,292.02,293.07,10496.0,292.2,293.18,292.02,293.07,10496.0
2021-06-07 14:30:00,293.2,293.52,292.74,293.1,11214.0,293.2,293.52,292.74,293.1,11214.0
2021-06-07 15:00:00,292.82,293.93,292.18,292.55,53067.0,292.82,293.93,292.18,292.55,53067.0
2021-06-07 15:30:00,292.62,292.76,291.33,291.45,64630.0,292.62,292.76,291.33,291.45,64630.0
2021-06-08 09:30:00,294.91,296.95,293.38,294.85,27086.0,294.91,296.95,293.38,294.85,27086.0
2021-06-08 10:00:00,295.23,296.6,294.66,295.07,85067.0,295.23,296.6,294.66,295.07,85067.0
2021-06-08 10:30:00,294.84,295.37,293.77,293.88,28103.0,294.84,295.37,293.77,293.88,28103.0
2021-06-08 11:00:00,293.76,294.98,292.04,292.58,47300.0,293.76,294.98,292.04,292.58,47300.0
2021-06-08 11:30:00,292.66,293.04,291.89,292.52,10592.0,292.66,293.04,291.89,292.52,10592.0
2021-06-08 12:00:00,292.48,293.25,292.3,293.0,8749.0,292.48,293.25,292.3,293.0,8749.0
2021-06-08 12:30:00,293.19,294.43,293.14,294.22,6493.0,293.19,294.43,293.14,294.22,6493.0
2021-06-08 13:00:00,294.18,294.18,293.18,293.64,9661.0,294.18,294.18,293.18,293.64,9661.0
2021-06-08 13:30:00,293.48,294.12,293.42,293.85,9643.0,293.48,294.12,293.42,293.85,9643.0
2021-06-08 14:00:00,293.85,294.75,293.58,294.54,12590.0,293.85,294.75,293.58,294.54,12590.0
2021-06-08 14:30:00,294.52,294.95,294.32,294.71,19567.0,294.52,294.95,294.32,294.71,19567.0
2021-06-08 15:00:00,294.76,294.88,293.78,293.95,10372.0,294.76,294.88,293.78,293.95,10372.0
2021-06-08 15:30:00,294.0,294.63,292.46,292.5,74028.0,294.0,294.63,292.46,292.5,74028.0
2021-06-09 09:30:00,294.59,295.89,292.49,294.11,45926.0,294.59,295.89,292.49,294.11,45926.0
2021-06-09 10:00:00,293.81,293.97,291.13,291.88,49579.0,293.81,293.97,291.13,291.88,49579.0
2021-06-09 10:30:00,292.0,292.26,291.39,291.7,26061.0,292.0,292.26,291.39,291.7,26061.0
2021-06-09 11:00:00,291.77,291.94,290.69,291.33,15128.0,291.77,291.94,290.69,291.33,15128.0
2021-06-09 11:30:00,291.19,291.46,290.43,290.44,17222.0,291.19,291.46,290.43,290.44,17222.0
2021-06-09 12:00:00,290.55,291.22,290.07,291.17,13770.0,290.55,291.22,290.07,291.17,13770.0
2021-06-09 12:30:00,291.14,292.65,291.14,292.65,6030.0,291.14,292.65,291.14,292.65,6030.0
2021-06-09 13:00:00,292.82,293.93,292.47,293.93,34777.0,292.82,293.93,292.47,293.93,34777.0
2021-06-09 13:30:00,293.92,293.93,292.9,293.05,10470.0,293.92,293.93,292.9,293.05,10470.0
2021-06-09 14:00:00,293.19,293.28,292.24,292.47,20215.0,293.19,293.28,292.24,292.47,20215.0
2021-06-09 14:30:00,292.37,292.56,292.26,292.45,11273.0,292.37,292.56,292.26,292.45,11273.0
2021-06-09 15:00:00,292.48,292.58,291.6,291.88,15415.0,292.48,292.58,291.6,291.88,15415.0
2021-06-09 15:30:00,291.72,292.23,290.63,290.65,66516.0,291.72,292.23,290.63,290.65,66516.0
2021-06-10 09:30:00,289.0,292.0,288.2,291.55,46309.0,289.0,292.0,288.2,291.55,46309.0
2021-06-10 10:00:00,291.56,292.9,291.1,292.13,18723.0,291.56,292.9,291.1,292.13,18723.0
2021-06-10 10:30:00,292.19,292.53,289.03,290.26,20956.0,292.19,292.53,289.03,290.26,20956.0
2021-06-10 11:00:00,290.01,292.65,289.86,292.5,22138.0,290.01,292.65,289.86,292.5,22138.0
2021-06-10 11:30:00,292.48,293.11,292.29,292.97,11542.0,292.48,293.11,292.29,292.97,11542.0
2021-06-10 12:00:00,292.82,294.34,292.65,292.93,28489.0,292.82,294.34,292.65,292.93,28489.0
2021-06-10 12:30:00,292.89,293.22,292.73,292.84,24400.0,292.89,293.22,292.73,292.84,24400.0
2021-06-10 13:00:00,292.88,293.23,292.81,292.88,20007.0,292.88,293.23,292.81,292.88,20007.0
2021-06-10 13:30:00,292.9,294.2,292.73,294.0,28499.0,292.9,294.2,292.73,294.0,28499.0
2021-06-10 14:00:00,294.0,294.12,293.54,293.87,20390.0,294.0,294.12,293.54,293.87,20390.0
2021-06-10 14:30:00,293.91,294.85,293.73,294.75,21039.0,293.91,294.85,293.73,294.75,21039.0
2021-06-10 15:00:00,294.65,295.49,294.27,294.83,26658.0,294.65,295.49,294.27,294.83,26658.0
2021-06-10 15:30:00,294.68,295.78,294.46,295.02,78345.0,294.68,295.78,294.46,295.02,78345.0
2021-06-11 09:30:00,294.91,298.18,294.02,297.44,77309.0,294.91,298.18,294.02,297.44,77309.0
2021-06-11 10:00:00,297.36,297.84,296.69,296.85,6554.0,297.36,297.84,296.69,296.85,6554.0
2021-06-11 10:30:00,296.93,296.99,295.22,296.11,31490.0,296.93,296.99,295.22,296.11,31490.0
2021-06-11 11:00:00,296.25,296.87,295.34,295.63,12933.0,296.25,296.87,295.34,295.63,12933.0
2021-06-11 11:30:00,295.66,295.9,294.45,294.82,36496.0,295.66,295.9,294.45,294.82,36496.0
2021-06-11 12:00:00,294.79,295.1,294.22,294.57,13852.0,294.79,295.1,294.22,294.57,13852.0
2021-06-11 12:30:00,294.47,295.84,294.47,295.82,9141.0,294.47,295.84,294.47,295.82,9141.0
2021-06-11 13:00:00,295.69,296.31,295.2,296.27,6464.0,295.69,296.31,295.2,296.27,6464.0
2021-06-11 13:30:00,296.19,296.53,295.77,296.53,7667.0,296.19,296.53,295.77,296.53,7667.0
2021-06-11 14:00:00,296.65,297.43,296.63,297.35,12057.0,296.65,297.43,296.63,297.35,12057.0
2021-06-11 14:30:00,297.37,298.43,297.16,298.28,20848.0,297.37,298.43,297.16,298.28,20848.0
2021-06-11 15:00:00,298.14,298.74,297.56,298.57,52897.0,298.14,298.74,297.56,298.57,52897.0
2021-06-11 15:30:00,298.43,299.51,298.39,299.05,138796.0,298.43,299.51,298.39,299.05,138796.0
2021-06-14 09:30:00,299.21,302.5,298.96,302.46,67795.0,299.21,302.5,298.96,302.46,67795.0
2021-06-14 10:00:00,302.21,303.03,301.91,301.97,24475.0,302.21,303.03,301.91,301.97,24475.0
2021-06-14 10:30:00,301.99,302.28,300.92,302.13,15757.0,301.99,302.28,300.92,302.13,15757.0
2021-06-14 11:00:00,302.17,302.6,301.8,302.31,11244.0,302.17,302.6,301.8,302.31,11244.0
2021-06-14 11:30:00,302.31,303.0,302.02,302.81,11337.0,302.31,303.0,302.02,302.81,11337.0
2021-06-14 12:00:00,302.98,304.49,302.92,304.37,20338.0,302.98,304.49,302.92,304.37,20338.0
2021-06-14 12:30:00,304.24,304.59,303.76,304.59,9729.0,304.24,304.59,303.76,304.59,9729.0
2021-06-14 13:00:00,304.61,304.94,304.2,304.79,8096.0,304.61,304.94,304.2,304.79,8096.0
2021-06-14 13:30:00,304.75,305.0,304.23,304.83,43568.0,304.75,305.0,304.23,304.83,43568.0
2021-06-14 14:00:00,304.93,305.97,304.77,304.77,16102.0,304.93,305.97,304.77,304.77,16102.0
2021-06-14 14:30:00,304.77,305.0,304.34,304.89,13451.0,304.77,305.0,304.34,304.89,13451.0
2021-06-14 15:00:00,304.74,304.81,303.91,304.03,6873.0,304.74,304.81,303.91,304.03,6873.0
2021-06-14 15:30:00,304.06,304.15,303.42,303.91,68189.0,304.06,304.15,303.42,303.91,68189.0
2021-06-15 09:30:00,303.9,304.62,302.0,303.34,22040.0,303.9,304.62,302.0,303.34,22040.0
2021-06-15 10:00:00,303.45,303.71,301.58,301.58,9620.0,303.45,303.71,301.58,301.58,9620.0
2021-06-15 10:30:00,301.8,302.38,301.64,302.3,14031.0,301.8,302.38,301.64,302.3,14031.0
2021-06-15 11:00:00,302.42,302.88,301.27,301.56,15393.0,302.42,302.88,301.27,301.56,15393.0
2021-06-15 11:30:00,301.51,301.73,300.44,301.21,21453.0,301.51,301.73,300.44,301.21,21453.0
2021-06-15 12:00:00,301.2,301.89,300.71,301.06,13905.0,301.2,301.89,300.71,301.06,13905.0
2021-06-15 12:30:00,300.97,301.59,300.46,300.76,13204.0,300.97,301.59,300.46,300.76,13204.0
2021-06-15 13:00:00,300.52,300.85,300.04,300.69,11909.0,300.52,300.85,300.04,300.69,11909.0
2021-06-15 13:30:00,300.69,301.32,300.26,300.29,20726.0,300.69,301.32,300.26,300.29,20726.0
2021-06-15 14:00:00,300.21,300.89,299.78,300.27,11069.0,300.21,300.89,299.78,300.27,11069.0
2021-06-15 14:30:00,300.32,300.74,300.01,300.55,10142.0,300.32,300.74,300.01,300.55,10142.0
2021-06-15 15:00:00,300.43,300.54,299.61,299.69,11695.0,300.43,300.54,299.61,299.69,11695.0
2021-06-15 15:30:00,299.7,300.35,299.03,300.06,62479.0,299.7,300.35,299.03,300.06,62479.0
2021-06-16 09:30:00,299.35,301.08,298.86,299.91,28171.0,299.35,301.08,298.86,299.91,28171.0
2021-06-16 10:00:00,300.12,301.3,299.67,300.76,25370.0,300.12,301.3,299.67,300.76,25370.0
2021-06-16 10:30:00,301.03,301.03,299.31,300.0,24980.0,301.03,301.03,299.31,300.0,24980.0
2021-06-16 11:00:00,300.01,300.12,298.85,299.78,9232.0,300.01,300.12,298.85,299.78,9232.0
2021-06-16 11:30:00,299.88,300.08,298.54,298.61,14756.0,299.88,300.08,298.54,298.61,14756.0
2021-06-16 12:00:00,298.68,299.39,297.74,298.45,20670.0,298.68,299.39,297.74,298.45,20670.0
2021-06-16 12:30:00,298.44,298.99,298.19,298.46,28664.0,298.44,298.99,298.19,298.46,28664.0
2021-06-16 13:00:00,298.59,300.23,298.51,300.0,11560.0,298.59,300.23,298.51,300.0,11560.0
2021-06-16 13:30:00,300.05,300.5,298.98,299.45,22534.0,300.05,300.5,298.98,299.45,22534.0
2021-06-16 14:00:00,298.99,298.99,294.51,296.26,75892.0,298.99,298.99,294.51,296.26,75892.0
2021-06-16 14:30:00,296.08,297.15,294.49,296.66,46033.0,296.08,297.15,294.49,296.66,46033.0
2021-06-16 15:00:00,296.47,298.63,296.38,297.81,45089.0,296.47,298.63,296.38,297.81,45089.0
2021-06-16 15:30:00,297.9,298.39,296.48,297.9,93814.0,297.9,298.39,296.48,297.9,93814.0
2021-06-17 09:30:00,296.29,301.89,296.29,301.84,24694.0,296.29,301.89,296.29,301.84,24694.0
2021-06-17 10:00:00,301.67,305.25,300.86,305.08,26885.0,301.67,305.25,300.86,305.08,26885.0
2021-06-17 10:30:00,305.05,305.77,304.03,305.59,20264.0,305.05,305.77,304.03,305.59,20264.0
2021-06-17 11:00:00,305.49,306.91,305.43,306.72,24087.0,305.49,306.91,305.43,306.72,24087.0
2021-06-17 11:30:00,306.64,307.62,305.84,305.99,10899.0,306.64,307.62,305.84,305.99,10899.0
2021-06-17 12:00:00,306.05,306.81,304.47,304.59,9932.0,306.05,306.81,304.47,304.59,9932.0
2021-06-17 12:30:00,304.57,305.54,304.09,305.54,7551.0,304.57,305.54,304.09,305.54,7551.0
2021-06-17 13:00:00,305.87,306.69,305.56,305.99,17219.0,305.87,306.69,305.56,305.99,17219.0
2021-06-17 13:30:00,306.18,307.4,306.04,306.26,24490.0,306.18,307.4,306.04,306.26,24490.0
2021-06-17 14:00:00,306.38,306.71,304.86,306.12,19142.0,306.38,306.71,304.86,306.12,19142.0
2021-06-17 14:30:00,305.92,306.02,305.12,305.28,23568.0,305.92,306.02,305.12,305.28,23568.0
2021-06-17 15:00:00,305.14,305.94,304.99,305.68,22822.0,305.14,305.94,304.99,305.68,22822.0
2021-06-17 15:30:00,305.69,305.93,304.7,305.19,71184.0,305.69,305.93,304.7,305.19,71184.0
2021-06-18 09:30:00,303.42,308.33,303.42,307.91,39116.0,303.42,308.33,303.42,307.91,39116.0
2021-06-18 10:00:00,307.63,309.2,306.83,309.2,28288.0,307.63,309.2,306.83,309.2,28288.0
2021-06-18 10:30:00,309.08,310.43,308.6,309.69,48431.0,309.08,310.43,308.6,309.69,48431.0
2021-06-18 11:00:00,309.62,309.92,307.07,307.54,55242.0,309.62,309.92,307.07,307.54,55242.0
2021-06-18 11:30:00,307.61,308.6,307.26,307.49,17254.0,307.61,308.6,307.26,307.49,17254.0
2021-06-18 12:00:00,307.59,308.52,307.2,308.52,33492.0,307.59,308.52,307.2,308.52,33492.0
2021-06-18 12:30:00,308.81,309.4,308.26,309.34,41312.0,308.81,309.4,308.26,309.34,41312.0
2021-06-18 13:00:00,309.22,309.69,308.18,308.46,14326.0,309.22,309.69,308.18,308.46,14326.0
2021-06-18 13:30:00,308.53,308.98,308.2,308.71,30428.0,308.53,308.98,308.2,308.71,30428.0
2021-06-18 14:00:00,308.61,309.24,308.44,308.88,33196.0,308.61,309.24,308.44,308.88,33196.0
2021-06-18 14:30:00,308.69,308.89,306.62,306.62,11231.0,308.69,308.89,306.62,306.62,11231.0
2021-06-18 15:00:00,306.5,307.52,306.42,307.37,11360.0,306.5,307.52,306.42,307.37,11360.0
2021-06-18 15:30:00,307.34,309.57,306.85,306.99,145137.0,307.34,309.57,306.85,306.99,145137.0
2021-06-21 09:30:00,306.7,308.79,300.25,308.39,70196.0,306.7,308.79,300.25,308.39,70196.0
2021-06-21 10:00:00,308.47,309.37,305.92,307.17,30842.0,308.47,309.37,305.92,307.17,30842.0
2021-06-21 10:30:00,306.99,309.22,306.95,308.41,21822.0,306.99,309.22,306.95,308.41,21822.0
2021-06-21 11:00:00,308.39,311.55,308.38,310.85,38128.0,308.39,311.55,308.38,310.85,38128.0
2021-06-21 11:30:00,310.69,311.38,310.63,310.71,29029.0,310.69,311.38,310.63,310.71,29029.0
2021-06-21 12:00:00,310.88,311.58,310.79,311.45,18226.0,310.88,311.58,310.79,311.45,18226.0
2021-06-21 12:30:00,311.51,311.88,310.95,311.15,14304.0,311.51,311.88,310.95,311.15,14304.0
2021-06-21 13:00:00,311.02,311.3,310.72,310.87,17070.0,311.02,311.3,310.72,310.87,17070.0
2021-06-21 13:30:00,310.99,311.35,310.65,311.2,18492.0,310.99,311.35,310.65,311.2,18492.0
2021-06-21 14:00:00,311.19,311.44,310.82,310.93,17249.0,311.19,311.44,310.82,310.93,17249.0
2021-06-21 14:30:00,311.05,311.05,309.07,309.41,12062.0,311.05,311.05,309.07,309.41,12062.0
2021-06-21 15:00:00,309.28,309.37,307.2,307.91,32478.0,309.28,309.37,307.2,307.91,32478.0
2021-06-21 15:30:00,307.91,308.56,307.45,308.47,55102.0,307.91,308.56,307.45,308.47,55102.0
2021-06-22 09:30:00,307.09,309.53,304.86,308.45,76024.0,307.09,309.53,304.86,308.45,76024.0
2021-06-22 10:00:00,307.92,310.28,307.23,310.07,39418.0,307.92,310.28,307.23,310.07,39418.0
2021-06-22 10:30:00,309.87,310.18,307.85,308.15,10206.0,309.87,310.18,307.85,308.15,10206.0
2021-06-22 11:00:00,308.42,310.78,307.77,310.49,19853.0,308.42,310.78,307.77,310.49,19853.0
2021-06-22 11:30:00,310.54,310.65,309.39,309.45,15738.0,310.54,310.65,309.39,309.45,15738.0
2021-06-22 12:00:00,309.55,311.35,309.55,311.21,17026.0,309.55,311.35,309.55,311.21,17026.0
2021-06-22 12:30:00,311.26,311.5,310.6,311.11,20834.0,311.26,311.5,310.6,311.11,20834.0
2021-06-22 13:00:00,311.12,311.2,309.49,310.37,14202.0,311.12,311.2,309.49,310.37,14202.0
2021-06-22 13:30:00,310.36,310.64,309.92,310.13,12642.0,310.36,310.64,309.92,310.13,12642.0
2021-06-22 14:00:00,310.07,310.64,309.59,310.17,19425.0,310.07,310.64,309.59,310.17,19425.0
2021-06-22 14:30:00,310.06,310.75,309.99,310.3,11464.0,310.06,310.75,309.99,310.3,11464.0
2021-06-22 15:00:00,310.29,311.39,310.07,311.18,21236.0,310.29,311.39,310.07,311.18,21236.0
2021-06-22 15:30:00,311.29,312.69,311.21,312.39,99457.0,311.29,312.69,311.21,312.39,99457.0
2021-06-23 09:30:00,311.67,312.8,310.62,312.61,33900.0,311.67,312.8,310.62,312.61,33900.0
2021-06-23 10:00:00,312.75,313.67,312.59,312.99,15901.0,312.75,313.67,312.59,312.99,15901.0
2021-06-23 10:30:00,312.75,313.17,311.46,311.79,17287.0,312.75,313.17,311.46,311.79,17287.0
2021-06-23 11:00:00,311.91,313.64,311.55,313.38,24223.0,311.91,313.64,311.55,313.38,24223.0
2021-06-23 11:30:00,313.4,313.4,312.43,312.57,9097.0,313.4,313.4,312.43,312.57,9097.0
2021-06-23 12:00:00,312.4,312.59,311.9,312.38,6666.0,312.4,312.59,311.9,312.38,6666.0
2021-06-23 12:30:00,312.28,312.76,311.0,312.53,8779.0,312.28,312.76,311.0,312.53,8779.0
2021-06-23 13:00:00,312.61,312.61,312.17,312.49,7897.0,312.61,312.61,312.17,312.49,7897.0
2021-06-23 13:30:00,312.49,312.88,311.55,312.24,11894.0,312.49,312.88,311.55,312.24,11894.0
2021-06-23 14:00:00,312.33,312.33,311.47,311.79,8046.0,312.33,312.33,311.47,311.79,8046.0
2021-06-23 14:30:00,311.81,312.74,311.8,312.3,26434.0,311.81,312.74,311.8,312.3,26434.0
2021-06-23 15:00:00,312.34,312.75,311.86,312.1,13720.0,312.34,312.75,311.86,312.1,13720.0
2021-06-23 15:30:00,312.14,312.21,310.95,310.96,51996.0,312.14,312.21,310.95,310.96,51996.0
2021-06-24 09:30:00,311.12,314.75,311.12,312.63,50495.0,311.12,314.75,311.12,312.63,50495.0
2021-06-24 10:00:00,312.89,313.13,311.85,312.37,15170.0,312.89,313.13,311.85,312.37,15170.0
2021-06-24 10:30:00,312.33,313.71,312.33,313.05,14029.0,312.33,313.71,312.33,313.05,14029.0
2021-06-24 11:00:00,312.91,313.34,312.2,312.48,18163.0,312.91,313.34,312.2,312.48,18163.0
2021-06-24 11:30:00,312.6,313.27,312.3,313.27,12297.0,312.6,313.27,312.3,313.27,12297.0
2021-06-24 12:00:00,313.32,314.31,313.23,313.57,31634.0,313.32,314.31,313.23,313.57,31634.0
2021-06-24 12:30:00,313.68,313.75,311.87,312.33,14016.0,313.68,313.75,311.87,312.33,14016.0
2021-06-24 13:00:00,312.42,312.68,311.75,312.55,8589.0,312.42,312.68,311.75,312.55,8589.0
2021-06-24 13:30:00,312.49,312.49,311.01,311.71,11498.0,312.49,312.49,311.01,311.71,11498.0
2021-06-24 14:00:00,311.87,313.15,311.62,312.82,14977.0,311.87,313.15,311.62,312.82,14977.0
2021-06-24 14:30:00,312.86,312.9,312.42,312.78,8738.0,312.86,312.9,312.42,312.78,8738.0
2021-06-24 15:00:00,312.43,312.88,312.0,312.21,8294.0,312.43,312.88,312.0,312.21,8294.0
2021-06-24 15:30:00,312.02,312.73,311.7,312.06,74419.0,312.02,312.73,311.7,312.06,74419.0
2021-06-25 09:30:00,312.58,314.04,311.33,312.12,12144.0,312.58,314.04,311.33,312.12,12144.0
2021-06-25 10:00:00,312.01,312.55,310.43,311.7,8661.0,312.01,312.55,310.43,311.7,8661.0
2021-06-25 10:30:00,312.01,312.5,310.31,310.49,11717.0,312.01,312.5,310.31,310.49,11717.0
2021-06-25 11:00:00,310.64,311.25,310.35,310.75,6596.0,310.64,311.25,310.35,310.75,6596.0
2021-06-25 11:30:00,311.09,311.49,310.55,310.99,3518.0,311.09,311.49,310.55,310.99,3518.0
2021-06-25 12:00:00,311.03,311.15,310.28,310.57,6558.0,311.03,311.15,310.28,310.57,6558.0
2021-06-25 12:30:00,310.43,311.44,310.29,310.97,3512.0,310.43,311.44,310.29,310.97,3512.0
2021-06-25 13:00:00,311.12,312.05,311.06,312.01,5424.0,311.12,312.05,311.06,312.01,5424.0
2021-06-25 13:30:00,311.81,311.95,311.21,311.24,7020.0,311.81,311.95,311.21,311.24,7020.0
2021-06-25 14:00:00,311.21,311.49,311.03,311.08,5635.0,311.21,311.49,311.03,311.08,5635.0
2021-06-25 14:30:00,311.15,312.44,311.14,312.44,5948.0,311.15,312.44,311.14,312.44,5948.0
2021-06-25 15:00:00,312.38,313.0,311.9,312.51,12575.0,312.38,313.0,311.9,312.51,12575.0
2021-06-25 15:30:00,312.55,312.93,311.58,312.62,84631.0,312.55,312.93,311.58,312.62,84631.0
2021-06-28 09:30:00,314.75,318.12,313.02,317.32,57140.0,314.75,318.12,313.02,317.32,57140.0
2021-06-28 10:00:00,317.55,319.86,317.09,319.06,30471.0,317.55,319.86,317.09,319.06,30471.0
2021-06-28 10:30:00,319.0,319.88,318.67,319.27,26725.0,319.0,319.88,318.67,319.27,26725.0
2021-06-28 11:00:00,319.46,320.96,319.19,320.74,57775.0,319.46,320.96,319.19,320.74,57775.0
2021-06-28 11:30:00,320.59,320.96,319.18,320.88,31325.0,320.59,320.96,319.18,320.88,31325.0
2021-06-28 12:00:00,320.88,321.12,319.61,319.61,24665.0,320.88,321.12,319.61,319.61,24665.0
2021-06-28 12:30:00,319.46,319.51,318.62,318.74,16086.0,319.46,319.51,318.62,318.74,16086.0
2021-06-28 13:00:00,318.91,319.22,317.71,317.71,11587.0,318.91,319.22,317.71,317.71,11587.0
2021-06-28 13:30:00,318.02,318.53,317.69,318.17,9898.0,318.02,318.53,317.69,318.17,9898.0
2021-06-28 14:00:00,318.19,318.84,317.82,318.36,10965.0,318.19,318.84,317.82,318.36,10965.0
2021-06-28 14:30:00,318.33,319.32,318.27,319.32,11845.0,318.33,319.32,318.27,319.32,11845.0
2021-06-28 15:00:00,319.31,319.31,318.18,318.88,17046.0,319.31,319.31,318.18,318.88,17046.0
2021-06-28 15:30:00,318.95,319.06,318.09,318.76,67563.0,318.95,319.06,318.09,318.76,67563.0
2021-06-29 09:30:00,319.09,322.42,318.22,320.98,26280.0,319.09,322.42,318.22,320.98,26280.0
2021-06-29 10:00:00,321.0,321.82,319.85,320.1,16111.0,321.0,321.82,319.85,320.1,16111.0
2021-06-29 10:30:00,320.28,321.92,319.34,320.73,29425.0,320.28,321.92,319.34,320.73,29425.0
2021-06-29 11:00:00,320.87,321.15,319.27,319.49,17256.0,320.87,321.15,319.27,319.49,17256.0
2021-06-29 11:30:00,319.37,319.69,317.68,318.18,21416.0,319.37,319.69,317.68,318.18,21416.0
2021-06-29 12:00:00,318.18,319.82,317.53,319.8,14403.0,318.18,319.82,317.53,319.8,14403.0
2021-06-29 12:30:00,319.87,320.89,319.45,320.26,14793.0,319.87,320.89,319.45,320.26,14793.0
2021-06-29 13:00:00,320.42,321.0,320.32,320.51,7872.0,320.42,321.0,320.32,320.51,7872.0
2021-06-29 13:30:00,320.53,320.81,319.29,320.29,12941.0,320.53,320.81,319.29,320.29,12941.0
2021-06-29 14:00:00,320.25,320.41,319.21,319.6,14353.0,320.25,320.41,319.21,319.6,14353.0
2021-06-29 14:30:00,319.62,319.7,318.61,319.17,16230.0,319.62,319.7,318.61,319.17,16230.0
2021-06-29 15:00:00,319.36,319.5,318.92,319.32,21483.0,319.36,319.5,318.92,319.32,21483.0
2021-06-29 15:30:00,319.29,320.22,319.16,320.08,48726.0,319.29,320.22,319.16,320.08,48726.0
2021-06-30 09:30:00,319.54,319.54,316.96,316.96,14153.0,319.54,319.54,316.96,316.96,14153.0
2021-06-30 10:00:00,317.02,317.99,315.85,317.0,9534.0,317.02,317.99,315.85,317.0,9534.0
2021-06-30 10:30:00,317.26,317.57,316.0,317.23,7466.0,317.26,317.57,316.0,317.23,7466.0
2021-06-30 11:00:00,316.91,317.47,316.47,316.61,6835.0,316.91,317.47,316.47,316.61,6835.0
2021-06-30 11:30:00,316.5,316.72,314.92,315.12,18272.0,316.5,316.72,314.92,315.12,18272.0
2021-06-30 12:00:00,314.97,315.27,313.35,313.64,15493.0,314.97,315.27,313.35,313.64,15493.0
2021-06-30 12:30:00,313.5,314.54,313.5,314.4,9104.0,313.5,314.54,313.5,314.4,9104.0
2021-06-30 13:00:00,314.88,315.09,314.33,314.59,9054.0,314.88,315.09,314.33,314.59,9054.0
2021-06-30 13:30:00,314.31,314.49,313.87,314.12,9512.0,314.31,314.49,313.87,314.12,9512.0
2021-06-30 14:00:00,314.12,314.24,312.34,312.6,19619.0,314.12,314.24,312.34,312.6,19619.0
2021-06-30 14:30:00,312.6,313.12,312.22,312.35,15023.0,312.6,313.12,312.22,312.35,15023.0
2021-06-30 15:00:00,312.38,312.6,311.52,311.83,19291.0,312.38,312.6,311.52,311.83,19291.0
2021-06-30 15:30:00,311.92,312.54,310.94,311.01,97718.0,311.92,312.54,310.94,311.01,97718.0
2021-07-01 09:30:00,310.0,313.58,308.8,312.28,70201.0,310.0,313.58,308.8,312.28,70201.0
2021-07-01 10:00:00,312.16,313.03,311.22,311.87,13368.0,312.16,313.03,311.22,311.87,13368.0
2021-07-01 10:30:00,312.08,313.25,311.12,311.55,8861.0,312.08,313.25,311.12,311.55,8861.0
2021-07-01 11:00:00,311.67,311.94,311.0,311.45,18275.0,311.67,311.94,311.0,311.45,18275.0
2021-07-01 11:30:00,311.69,313.0,311.69,312.65,8466.0,311.69,313.0,311.69,312.65,8466.0
2021-07-01 12:00:00,312.77,312.99,312.34,312.82,6230.0,312.77,312.99,312.34,312.82,6230.0
2021-07-01 12:30:00,312.58,312.58,311.71,311.77,7627.0,312.58,312.58,311.71,311.77,7627.0
2021-07-01 13:00:00,311.83,311.83,311.25,311.76,9271.0,311.83,311.83,311.25,311.76,9271.0
2021-07-01 13:30:00,311.55,312.26,311.55,312.25,8596.0,311.55,312.26,311.55,312.25,8596.0
2021-07-01 14:00:00,312.31,312.91,312.28,312.29,8046.0,312.31,312.91,312.28,312.29,8046.0
2021-07-01 14:30:00,312.27,312.97,312.27,312.48,7561.0,312.27,312.97,312.27,312.48,7561.0
2021-07-01 15:00:00,312.47,313.18,312.38,312.85,13027.0,312.47,313.18,312.38,312.85,13027.0
2021-07-01 15:30:00,313.22,313.95,312.89,313.65,50318.0,313.22,313.95,312.89,313.65,50318.0
2021-07-02 09:30:00,314.68,317.55,314.25,314.56,14719.0,314.68,317.55,314.25,314.56,14719.0
2021-07-02 10:00:00,314.68,315.01,313.85,314.3,9511.0,314.68,315.01,313.85,314.3,9511.0
2021-07-02 10:30:00,313.96,315.1,313.8,314.99,29750.0,313.96,315.1,313.8,314.99,29750.0
2021-07-02 11:00:00,314.82,315.58,314.75,315.03,8127.0,314.82,315.58,314.75,315.03,8127.0
2021-07-02 11:30:00,314.97,316.25,314.87,316.08,5702.0,314.97,316.25,314.87,316.08,5702.0
2021-07-02 12:00:00,315.92,316.17,315.51,315.85,3662.0,315.92,316.17,315.51,315.85,3662.0
2021-07-02 12:30:00,315.69,316.12,315.47,315.58,4152.0,315.69,316.12,315.47,315.58,4152.0
2021-07-02 13:00:00,315.85,316.06,315.48,315.53,3191.0,315.85,316.06,315.48,315.53,3191.0
2021-07-02 13:30:00,315.42,315.74,315.12,315.22,5585.0,315.42,315.74,315.12,315.22,5585.0
2021-07-02 14:00:00,315.34,316.31,314.89,316.13,18139.0,315.34,316.31,314.89,316.13,18139.0
2021-07-02 14:30:00,315.98,316.17,315.7,315.7,4488.0,315.98,316.17,315.7,315.7,4488.0
2021-07-02 15:00:00,315.6,316.24,315.6,316.17,5328.0,315.6,316.24,315.6,316.17,5328.0
2021-07-02 15:30:00,316.17,316.47,315.73,316.14,29638.0,316.17,316.47,315.73,316.14,29638.0
2021-07-06 09:30:00,316.91,318.67,316.14,318.09,31311.0,316.91,318.67,316.14,318.09,31311.0
2021-07-06 10:00:00,317.76,320.3,317.56,319.42,25387.0,317.76,320.3,317.56,319.42,25387.0
2021-07-06 10:30:00,319.67,321.66,318.6,321.12,16099.0,319.67,321.66,318.6,321.12,16099.0
2021-07-06 11:00:00,321.06,321.59,320.01,320.74,15984.0,321.06,321.59,320.01,320.74,15984.0
2021-07-06 11:30:00,320.73,320.97,319.07,320.0,12832.0,320.73,320.97,319.07,320.0,12832.0
2021-07-06 12:00:00,319.81,319.91,317.45,318.81,47654.0,319.81,319.91,317.45,318.81,47654.0
2021-07-06 12:30:00,318.8,319.67,318.37,319.47,9878.0,318.8,319.67,318.37,319.47,9878.0
2021-07-06 13:00:00,319.56,320.19,319.27,319.91,9886.0,319.56,320.19,319.27,319.91,9886.0
2021-07-06 13:30:00,319.88,319.88,319.22,319.56,17596.0,319.88,319.88,319.22,319.56,17596.0
2021-07-06 14:00:00,319.48,319.6,319.16,319.22,11645.0,319.48,319.6,319.16,319.22,11645.0
2021-07-06 14:30:00,319.27,319.88,319.27,319.48,19278.0,319.27,319.88,319.27,319.48,19278.0
2021-07-06 15:00:00,319.57,320.49,319.5,320.49,9577.0,319.57,320.49,319.5,320.49,9577.0
2021-07-06 15:30:00,320.47,321.16,319.94,320.38,59649.0,320.47,321.16,319.94,320.38,59649.0
2021-07-07 09:30:00,322.0,324.75,321.41,324.7,37969.0,322.0,324.75,321.41,324.7,37969.0
2021-07-07 10:00:00,324.71,324.76,320.66,321.87,81403.0,324.71,324.76,320.66,321.87,81403.0
2021-07-07 10:30:00,321.36,322.23,319.0,320.08,70385.0,321.36,322.23,319.0,320.08,70385.0
2021-07-07 11:00:00,320.11,322.68,320.11,321.9,21065.0,320.11,322.68,320.11,321.9,21065.0
2021-07-07 11:30:00,322.11,324.08,321.27,323.27,24013.0,322.11,324.08,321.27,323.27,24013.0
2021-07-07 12:00:00,323.19,323.72,322.24,322.25,12240.0,323.19,323.72,322.24,322.25,12240.0
2021-07-07 12:30:00,322.0,323.06,321.98,322.73,10588.0,322.0,323.06,321.98,322.73,10588.0
2021-07-07 13:00:00,322.61,323.52,322.22,323.11,8614.0,322.61,323.52,322.22,323.11,8614.0
2021-07-07 13:30:00,322.98,323.06,322.34,322.94,10759.0,322.98,323.06,322.34,322.94,10759.0
2021-07-07 14:00:00,322.98,323.72,322.82,323.46,13250.0,322.98,323.72,322.82,323.46,13250.0
2021-07-07 14:30:00,323.44,323.7,322.68,323.7,11652.0,323.44,323.7,322.68,323.7,11652.0
2021-07-07 15:00:00,323.74,324.16,323.65,324.05,14638.0,323.74,324.16,323.65,324.05,14638.0
2021-07-07 15:30:00,324.02,325.31,323.81,325.11,107739.0,324.02,325.31,323.81,325.11,107739.0
2021-07-08 09:30:00,318.58,322.28,316.28,320.24,40327.0,318.58,322.28,316.28,320.24,40327.0
2021-07-08 10:00:00,320.34,321.09,317.67,318.88,21574.0,320.34,321.09,317.67,318.88,21574.0
2021-07-08 10:30:00,318.6,318.76,316.03,316.6,14092.0,318.6,318.76,316.03,316.6,14092.0
2021-07-08 11:00:00,316.82,318.29,316.01,318.1,20644.0,316.82,318.29,316.01,318.1,20644.0
2021-07-08 11:30:00,317.81,319.31,317.28,319.31,7172.0,317.81,319.31,317.28,319.31,7172.0
2021-07-08 12:00:00,319.7,320.04,319.08,319.97,5227.0,319.7,320.04,319.08,319.97,5227.0
2021-07-08 12:30:00,320.3,321.55,320.3,320.54,9268.0,320.3,321.55,320.3,320.54,9268.0
2021-07-08 13:00:00,320.43,321.68,320.32,321.65,6817.0,320.43,321.68,320.32,321.65,6817.0
2021-07-08 13:30:00,321.85,322.57,321.49,321.87,9811.0,321.85,322.57,321.49,321.87,9811.0
2021-07-08 14:00:00,321.79,322.08,320.86,321.28,8092.0,321.79,322.08,320.86,321.28,8092.0
2021-07-08 14:30:00,321.14,321.63,320.85,321.4,5666.0,321.14,321.63,320.85,321.4,5666.0
2021-07-08 15:00:00,321.57,321.9,320.42,320.93,12033.0,321.57,321.9,320.42,320.93,12033.0
2021-07-08 15:30:00,321.07,322.08,320.29,320.39,40874.0,321.07,322.08,320.29,320.39,40874.0
2021-07-09 09:30:00,319.07,320.7,317.36,319.29,14305.0,319.07,320.7,317.36,319.29,14305.0
2021-07-09 10:00:00,319.32,320.7,318.64,320.51,8696.0,319.32,320.7,318.64,320.51,8696.0
2021-07-09 10:30:00,319.88,321.8,319.48,321.16,9251.0,319.88,321.8,319.48,321.16,9251.0
2021-07-09 11:00:00,321.21,321.81,320.24,321.37,7408.0,321.21,321.81,320.24,321.37,7408.0
2021-07-09 11:30:00,321.34,321.35,319.86,319.99,7407.0,321.34,321.35,319.86,319.99,7407.0
2021-07-09 12:00:00,320.03,320.39,319.58,320.23,9768.0,320.03,320.39,319.58,320.23,9768.0
2021-07-09 12:30:00,320.28,320.47,319.91,320.24,7522.0,320.28,320.47,319.91,320.24,7522.0
2021-07-09 13:00:00,320.29,320.38,319.71,319.95,5212.0,320.29,320.38,319.71,319.95,5212.0
2021-07-09 13:30:00,320.15,320.85,320.14,320.41,5288.0,320.15,320.85,320.14,320.41,5288.0
2021-07-09 14:00:00,320.4,320.57,319.39,319.97,7113.0,320.4,320.57,319.39,319.97,7113.0
2021-07-09 14:30:00,319.96,320.94,319.96,320.75,5329.0,319.96,320.94,319.96,320.75,5329.0
2021-07-09 15:00:00,320.76,320.99,320.66,320.66,4366.0,320.76,320.99,320.66,320.66,4366.0
2021-07-09 15:30:00,320.82,321.8,320.72,321.78,53607.0,320.82,321.8,320.72,321.78,53607.0
2021-07-12 09:30:00,325.0,326.89,320.07,321.33,57614.0,325.0,326.89,320.07,321.33,57614.0
2021-07-12 10:00:00,321.15,321.45,319.08,320.48,26225.0,321.15,321.45,319.08,320.48,26225.0
2021-07-12 10:30:00,320.18,321.31,319.65,321.14,20496.0,320.18,321.31,319.65,321.14,20496.0
2021-07-12 11:00:00,321.2,321.98,320.63,320.94,7228.0,321.2,321.98,320.63,320.94,7228.0
2021-07-12 11:30:00,320.87,321.56,320.86,321.1,5401.0,320.87,321.56,320.86,321.1,5401.0
2021-07-12 12:00:00,320.84,321.21,320.51,320.97,5065.0,320.84,321.21,320.51,320.97,5065.0
2021-07-12 12:30:00,320.91,321.15,320.33,320.96,10120.0,320.91,321.15,320.33,320.96,10120.0
2021-07-12 13:00:00,320.98,320.98,319.62,319.75,10750.0,320.98,320.98,319.62,319.75,10750.0
2021-07-12 13:30:00,319.75,320.14,319.13,319.22,10929.0,319.75,320.14,319.13,319.22,10929.0
2021-07-12 14:00:00,319.21,320.52,318.84,320.52,16049.0,319.21,320.52,318.84,320.52,16049.0
2021-07-12 14:30:00,320.44,320.79,319.88,320.12,16350.0,320.44,320.79,319.88,320.12,16350.0
2021-07-12 15:00:00,320.18,321.38,320.17,320.77,16837.0,320.18,321.38,320.17,320.77,16837.0
2021-07-12 15:30:00,320.64,321.87,320.54,321.87,60972.0,320.64,321.87,320.54,321.87,60972.0
2021-07-13 09:30:00,322.0,323.67,319.95,321.49,19263.0,322.0,323.67,319.95,321.49,19263.0
2021-07-13 10:00:00,321.67,323.15,320.54,321.69,13487.0,321.67,323.15,320.54,321.69,13487.0
2021-07-13 10:30:00,321.69,322.41,321.0,322.15,11141.0,321.69,322.41,321.0,322.15,11141.0
2021-07-13 11:00:00,321.82,323.0,320.82,322.33,19452.0,321.82,323.0,320.82,322.33,19452.0
2021-07-13 11:30:00,322.12,322.62,321.9,322.35,8643.0,322.12,322.62,321.9,322.35,8643.0
2021-07-13 12:00:00,322.1,322.75,321.85,322.23,12100.0,322.1,322.75,321.85,322.23,12100.0
2021-07-13 12:30:00,322.18,322.86,322.12,322.61,7166.0,322.18,322.86,322.12,322.61,7166.0
2021-07-13 13:00:00,322.54,322.54,321.18,321.66,9931.0,322.54,322.54,321.18,321.66,9931.0
2021-07-13 13:30:00,321.6,321.62,320.0,321.18,10215.0,321.6,321.62,320.0,321.18,10215.0
2021-07-13 14:00:00,321.02,321.63,319.8,321.53,12205.0,321.02,321.63,319.8,321.53,12205.0
2021-07-13 14:30:00,321.33,321.41,320.54,321.34,7719.0,321.33,321.41,320.54,321.34,7719.0
2021-07-13 15:00:00,321.04,321.54,320.94,321.34,7950.0,321.04,321.54,320.94,321.34,7950.0
2021-07-13 15:30:00,321.23,321.54,320.04,320.04,42751.0,321.23,321.54,320.04,320.04,42751.0
2021-07-14 09:30:00,323.54,324.11,318.17,319.05,55141.0,323.54,324.11,318.17,319.05,55141.0
2021-07-14 10:00:00,318.83,321.29,318.83,319.06,8740.0,318.83,321.29,318.83,319.06,8740.0
2021-07-14 10:30:00,319.92,321.25,319.31,320.43,7913.0,319.92,321.25,319.31,320.43,7913.0
2021-07-14 11:00:00,320.76,320.76,315.7,315.7,10596.0,320.76,320.76,315.7,315.7,10596.0
2021-07-14 11:30:00,315.93,317.56,314.95,315.05,25880.0,315.93,317.56,314.95,315.05,25880.0
2021-07-14 12:00:00,315.26,317.32,315.26,317.31,9570.0,315.26,317.32,315.26,317.31,9570.0
2021-07-14 12:30:00,316.87,317.39,316.35,316.76,3760.0,316.87,317.39,316.35,316.76,3760.0
2021-07-14 13:00:00,316.91,316.91,315.78,315.85,8165.0,316.91,316.91,315.78,315.85,8165.0
2021-07-14 13:30:00,315.86,316.91,315.86,316.55,4335.0,315.86,316.91,315.86,316.55,4335.0
2021-07-14 14:00:00,316.46,316.79,315.98,316.22,5028.0,316.46,316.79,315.98,316.22,5028.0
2021-07-14 14:30:00,316.33,316.59,315.84,316.4,5450.0,316.33,316.59,315.84,316.4,5450.0
2021-07-14 15:00:00,316.22,316.3,315.47,315.47,15364.0,316.22,316.3,315.47,315.47,15364.0
2021-07-14 15:30:00,315.55,316.26,315.16,315.16,65787.0,315.55,316.26,315.16,315.16,65787.0
2021-07-15 09:30:00,314.81,315.0,311.01,314.63,57391.0,314.81,315.0,311.01,314.63,57391.0
2021-07-15 10:00:00,314.51,315.0,312.29,312.3,23917.0,314.51,315.0,312.29,312.3,23917.0
2021-07-15 10:30:00,312.53,312.95,310.72,312.16,31390.0,312.53,312.95,310.72,312.16,31390.0
2021-07-15 11:00:00,311.91,313.41,311.45,313.34,31933.0,311.91,313.41,311.45,313.34,31933.0
2021-07-15 11:30:00,313.48,313.65,311.79,311.99,9729.0,313.48,313.65,311.79,311.99,9729.0
2021-07-15 12:00:00,311.72,312.91,310.67,312.87,12684.0,311.72,312.91,310.67,312.87,12684.0
2021-07-15 12:30:00,312.72,312.92,311.94,312.57,14910.0,312.72,312.92,311.94,312.57,14910.0
2021-07-15 13:00:00,312.75,312.75,311.51,311.64,7294.0,312.75,312.75,311.51,311.64,7294.0
2021-07-15 13:30:00,311.58,311.84,309.6,309.8,17433.0,311.58,311.84,309.6,309.8,17433.0
2021-07-15 14:00:00,309.91,311.85,309.78,311.56,16896.0,309.91,311.85,309.78,311.56,16896.0
2021-07-15 14:30:00,311.56,313.22,311.55,313.05,20786.0,311.56,313.22,311.55,313.05,20786.0
2021-07-15 15:00:00,313.2,313.27,311.93,312.45,12529.0,313.2,313.27,311.93,312.45,12529.0
2021-07-15 15:30:00,312.41,313.22,312.38,312.95,50392.0,312.41,313.22,312.38,312.95,50392.0
2021-07-16 09:30:00,314.71,315.39,313.68,314.16,9873.0,314.71,315.39,313.68,314.16,9873.0
2021-07-16 10:00:00,313.95,314.92,312.92,313.61,8366.0,313.95,314.92,312.92,313.61,8366.0
2021-07-16 10:30:00,313.55,316.48,313.55,315.48,9144.0,313.55,316.48,313.55,315.48,9144.0
2021-07-16 11:00:00,315.59,315.73,314.29,314.39,18820.0,315.59,315.73,314.29,314.39,18820.0
2021-07-16 11:30:00,314.42,315.94,314.42,315.63,5872.0,314.42,315.94,314.42,315.63,5872.0
2021-07-16 12:00:00,315.72,316.87,315.4,316.7,4618.0,315.72,316.87,315.4,316.7,4618.0
2021-07-16 12:30:00,316.54,317.28,316.2,316.28,6353.0,316.54,317.28,316.2,316.28,6353.0
2021-07-16 13:00:00,316.38,316.62,315.97,316.41,13413.0,316.38,316.62,315.97,316.41,13413.0
2021-07-16 13:30:00,316.19,316.39,315.53,316.08,7625.0,316.19,316.39,315.53,316.08,7625.0
2021-07-16 14:00:00,316.0,317.28,315.42,316.89,8088.0,316.0,317.28,315.42,316.89,8088.0
2021-07-16 14:30:00,316.52,316.95,316.19,316.38,6624.0,316.52,316.95,316.19,316.38,6624.0
2021-07-16 15:00:00,316.26,316.26,315.44,315.54,10366.0,316.26,316.26,315.44,315.54,10366.0
2021-07-16 15:30:00,315.43,315.82,315.04,315.47,35710.0,315.43,315.82,315.04,315.47,35710.0
2021-07-19 09:30:00,313.04,315.86,310.79,314.45,52919.0,313.04,315.86,310.79,314.45,52919.0
2021-07-19 10:00:00,314.18,318.38,313.27,318.38,46044.0,314.18,318.38,313.27,318.38,46044.0
2021-07-19 10:30:00,317.95,317.95,315.14,317.12,13847.0,317.95,317.95,315.14,317.12,13847.0
2021-07-19 11:00:00,316.87,318.55,316.87,317.3,12064.0,316.87,318.55,316.87,317.3,12064.0
2021-07-19 11:30:00,317.23,318.74,317.23,318.09,10346.0,317.23,318.74,317.23,318.09,10346.0
2021-07-19 12:00:00,318.12,318.12,317.02,317.75,8090.0,318.12,318.12,317.02,317.75,8090.0
2021-07-19 12:30:00,317.52,317.68,315.38,315.81,5843.0,317.52,317.68,315.38,315.81,5843.0
2021-07-19 13:00:00,315.79,316.59,315.67,316.05,4472.0,315.79,316.59,315.67,316.05,4472.0
2021-07-19 13:30:00,315.85,317.57,315.53,316.91,8103.0,315.85,317.57,315.53,316.91,8103.0
2021-07-19 14:00:00,316.99,318.24,316.67,318.11,7967.0,316.99,318.24,316.67,318.11,7967.0
2021-07-19 14:30:00,318.01,318.01,316.68,317.25,16649.0,318.01,318.01,316.68,317.25,16649.0
2021-07-19 15:00:00,317.11,317.93,316.69,317.21,17268.0,317.11,317.93,316.69,317.21,17268.0
2021-07-19 15:30:00,317.16,318.06,316.88,317.7,64137.0,317.16,318.06,316.88,317.7,64137.0
2021-07-20 09:30:00,318.64,320.19,316.61,317.9,35896.0,318.64,320.19,316.61,317.9,35896.0
2021-07-20 10:00:00,317.58,318.79,316.42,317.86,24696.0,317.58,318.79,316.42,317.86,24696.0
2021-07-20 10:30:00,318.0,321.74,317.07,320.41,22948.0,318.0,321.74,317.07,320.41,22948.0
2021-07-20 11:00:00,320.37,321.8,319.61,321.39,17924.0,320.37,321.8,319.61,321.39,17924.0
2021-07-20 11:30:00,321.48,322.46,321.18,322.24,28356.0,321.48,322.46,321.18,322.24,28356.0
2021-07-20 12:00:00,322.22,323.12,321.96,321.97,17045.0,322.22,323.12,321.96,321.97,17045.0
2021-07-20 12:30:00,322.21,323.53,322.2,323.27,10340.0,322.21,323.53,322.2,323.27,10340.0
2021-07-20 13:00:00,323.25,324.2,322.45,324.14,23658.0,323.25,324.2,322.45,324.14,23658.0
2021-07-20 13:30:00,324.04,324.71,323.62,324.06,14282.0,324.04,324.71,323.62,324.06,14282.0
2021-07-20 14:00:00,324.02,325.57,323.93,325.44,20564.0,324.02,325.57,323.93,325.44,20564.0
2021-07-20 14:30:00,325.68,325.72,324.56,325.1,20950.0,325.68,325.72,324.56,325.1,20950.0
2021-07-20 15:00:00,325.2,326.9,325.2,326.86,49010.0,325.2,326.9,325.2,326.86,49010.0
2021-07-20 15:30:00,326.81,327.1,323.33,324.61,116311.0,326.81,327.1,323.33,324.61,116311.0
2021-07-21 09:30:00,327.56,329.08,320.25,322.4,54920.0,327.56,329.08,320.25,322.4,54920.0
2021-07-21 10:00:00,322.22,322.56,320.5,321.75,21583.0,322.22,322.56,320.5,321.75,21583.0
2021-07-21 10:30:00,321.72,323.66,321.69,323.5,12457.0,321.72,323.66,321.69,323.5,12457.0
2021-07-21 11:00:00,323.74,324.45,323.5,324.07,22590.0,323.74,324.45,323.5,324.07,22590.0
2021-07-21 11:30:00,324.06,325.23,323.97,324.28,13343.0,324.06,325.23,323.97,324.28,13343.0
2021-07-21 12:00:00,324.26,324.59,323.68,324.04,10050.0,324.26,324.59,323.68,324.04,10050.0
2021-07-21 12:30:00,324.11,324.6,323.4,323.63,13029.0,324.11,324.6,323.4,323.63,13029.0
2021-07-21 13:00:00,323.63,324.2,323.52,323.99,8720.0,323.63,324.2,323.52,323.99,8720.0
2021-07-21 13:30:00,323.9,323.93,322.55,323.86,15413.0,323.9,323.93,322.55,323.86,15413.0
2021-07-21 14:00:00,324.12,324.28,323.56,324.0,5016.0,324.12,324.28,323.56,324.0,5016.0
2021-07-21 14:30:00,324.11,324.33,323.64,323.97,6280.0,324.11,324.33,323.64,323.97,6280.0
2021-07-21 15:00:00,324.34,324.63,323.95,324.09,7644.0,324.34,324.63,323.95,324.09,7644.0
2021-07-21 15:30:00,324.06,324.27,323.4,324.09,50498.0,324.06,324.27,323.4,324.09,50498.0
2021-07-22 09:30:00,325.21,328.11,324.03,325.28,16459.0,325.21,328.11,324.03,325.28,16459.0
2021-07-22 10:00:00,325.65,326.46,324.85,326.23,7885.0,325.65,326.46,324.85,326.23,7885.0
2021-07-22 10:30:00,326.55,327.53,326.47,327.16,6813.0,326.55,327.53,326.47,327.16,6813.0
2021-07-22 11:00:00,326.68,327.7,325.63,326.48,11561.0,326.68,327.7,325.63,326.48,11561.0
2021-07-22 11:30:00,326.6,327.51,326.59,327.5,4211.0,326.6,327.51,326.59,327.5,4211.0
2021-07-22 12:00:00,327.37,327.37,326.07,326.73,3734.0,327.37,327.37,326.07,326.73,3734.0
2021-07-22 12:30:00,326.65,327.03,326.27,326.73,4836.0,326.65,327.03,326.27,326.73,4836.0
2021-07-22 13:00:00,326.73,327.72,326.73,327.72,10642.0,326.73,327.72,326.73,327.72,10642.0
2021-07-22 13:30:00,327.56,327.99,327.24,327.63,8058.0,327.56,327.99,327.24,327.63,8058.0
2021-07-22 14:00:00,327.48,328.45,327.47,328.43,11963.0,327.48,328.45,327.47,328.43,11963.0
2021-07-22 14:30:00,328.35,329.0,328.26,328.87,12098.0,328.35,329.0,328.26,328.87,12098.0
2021-07-22 15:00:00,328.77,329.01,328.6,328.89,13425.0,328.77,329.01,328.6,328.89,13425.0
2021-07-22 15:30:00,328.83,328.89,327.85,327.86,42745.0,328.83,328.89,327.85,327.86,42745.0
2021-07-23 09:30:00,328.54,330.0,326.91,329.7,35120.0,328.54,330.0,326.91,329.7,35120.0
2021-07-23 10:00:00,329.7,331.18,329.24,330.1,25821.0,329.7,331.18,329.24,330.1,25821.0
2021-07-23 10:30:00,330.14,330.41,328.08,329.72,26872.0,330.14,330.41,328.08,329.72,26872.0
2021-07-23 11:00:00,329.77,332.24,329.74,331.87,15255.0,329.77,332.24,329.74,331.87,15255.0
2021-07-23 11:30:00,332.09,333.27,331.97,333.17,15821.0,332.09,333.27,331.97,333.17,15821.0
2021-07-23 12:00:00,333.1,333.12,332.6,332.88,6579.0,333.1,333.12,332.6,332.88,6579.0
2021-07-23 12:30:00,332.84,333.48,332.71,333.24,7069.0,332.84,333.48,332.71,333.24,7069.0
2021-07-23 13:00:00,333.19,333.5,332.79,332.82,9734.0,333.19,333.5,332.79,332.82,9734.0
2021-07-23 13:30:00,332.74,332.82,332.29,332.38,5212.0,332.74,332.82,332.29,332.38,5212.0
2021-07-23 14:00:00,332.4,332.97,332.0,332.82,7685.0,332.4,332.97,332.0,332.82,7685.0
2021-07-23 14:30:00,332.74,333.01,332.24,332.4,16285.0,332.74,333.01,332.24,332.4,16285.0
2021-07-23 15:00:00,332.32,333.57,331.9,332.7,41789.0,332.32,333.57,331.9,332.7,41789.0
2021-07-23 15:30:00,332.88,333.53,332.58,333.04,54302.0,332.88,333.53,332.58,333.04,54302.0
2021-07-26 09:30:00,334.1,334.1,327.83,330.13,45934.0,334.1,334.1,327.83,330.13,45934.0
2021-07-26 10:00:00,330.13,330.56,328.22,328.27,18434.0,330.13,330.56,328.22,328.27,18434.0
2021-07-26 10:30:00,328.46,329.53,327.62,328.49,10837.0,328.46,329.53,327.62,328.49,10837.0
2021-07-26 11:00:00,328.45,329.42,327.83,329.07,11018.0,328.45,329.42,327.83,329.07,11018.0
2021-07-26 11:30:00,329.55,329.55,328.22,329.5,6760.0,329.55,329.55,328.22,329.5,6760.0
2021-07-26 12:00:00,329.63,329.89,329.24,329.47,4427.0,329.63,329.89,329.24,329.47,4427.0
2021-07-26 12:30:00,329.22,329.26,327.77,328.53,4052.0,329.22,329.26,327.77,328.53,4052.0
2021-07-26 13:00:00,328.66,329.22,328.21,329.22,4141.0,328.66,329.22,328.21,329.22,4141.0
2021-07-26 13:30:00,329.33,329.39,328.81,329.04,5811.0,329.33,329.39,328.81,329.04,5811.0
2021-07-26 14:00:00,328.98,328.98,328.25,328.71,3796.0,328.98,328.98,328.25,328.71,3796.0
2021-07-26 14:30:00,328.95,329.06,328.53,328.53,6017.0,328.95,329.06,328.53,328.53,6017.0
2021-07-26 15:00:00,328.42,328.59,327.9,328.0,9411.0,328.42,328.59,327.9,328.0,9411.0
2021-07-26 15:30:00,328.02,328.48,327.44,328.47,36029.0,328.02,328.48,327.44,328.47,36029.0
2021-07-27 09:30:00,327.36,328.61,326.02,326.91,15781.0,327.36,328.61,326.02,326.91,15781.0
2021-07-27 10:00:00,326.95,327.5,324.23,325.49,29480.0,326.95,327.5,324.23,325.49,29480.0
2021-07-27 10:30:00,325.29,325.47,322.8,323.69,20949.0,325.29,325.47,322.8,323.69,20949.0
2021-07-27 11:00:00,323.4,324.08,322.44,323.02,10317.0,323.4,324.08,322.44,323.02,10317.0
2021-07-27 11:30:00,323.17,324.83,322.25,324.73,17092.0,323.17,324.83,322.25,324.73,17092.0
2021-07-27 12:00:00,324.39,325.24,323.3,325.06,10487.0,324.39,325.24,323.3,325.06,10487.0
2021-07-27 12:30:00,325.27,325.82,324.3,324.66,24162.0,325.27,325.82,324.3,324.66,24162.0
2021-07-27 13:00:00,324.95,325.09,322.99,323.52,20129.0,324.95,325.09,322.99,323.52,20129.0
2021-07-27 13:30:00,323.25,324.28,323.04,323.9,3932.0,323.25,324.28,323.04,323.9,3932.0
2021-07-27 14:00:00,324.42,325.62,324.0,325.45,4312.0,324.42,325.62,324.0,325.45,4312.0
2021-07-27 14:30:00,325.74,326.63,325.32,326.21,5479.0,325.74,326.63,325.32,326.21,5479.0
2021-07-27 15:00:00,326.74,326.82,325.89,326.3,4292.0,326.74,326.82,325.89,326.3,4292.0
2021-07-27 15:30:00,326.41,327.01,325.84,326.74,30374.0,326.41,327.01,325.84,326.74,30374.0
2021-07-28 09:30:00,326.5,330.35,326.5,329.68,19607.0,326.5,330.35,326.5,329.68,19607.0
2021-07-28 10:00:00,329.86,332.5,329.79,332.0,13935.0,329.86,332.5,329.79,332.0,13935.0
2021-07-28 10:30:00,331.56,332.24,329.53,331.45,32977.0,331.56,332.24,329.53,331.45,32977.0
2021-07-28 11:00:00,331.19,332.26,331.19,332.0,9559.0,331.19,332.26,331.19,332.0,9559.0
2021-07-28 11:30:00,332.0,332.0,330.72,331.44,8424.0,332.0,332.0,330.72,331.44,8424.0
2021-07-28 12:00:00,331.27,332.6,331.26,332.38,8874.0,331.27,332.6,331.26,332.38,8874.0
2021-07-28 12:30:00,332.47,332.88,332.14,332.88,7779.0,332.47,332.88,332.14,332.88,7779.0
2021-07-28 13:00:00,332.88,333.58,332.0,332.34,19680.0,332.88,333.58,332.0,332.34,19680.0
2021-07-28 13:30:00,332.41,332.41,331.68,331.97,8224.0,332.41,332.41,331.68,331.97,8224.0
2021-07-28 14:00:00,331.75,332.7,331.29,332.24,8907.0,331.75,332.7,331.29,332.24,8907.0
2021-07-28 14:30:00,332.16,333.3,331.28,332.49,12896.0,332.16,333.3,331.28,332.49,12896.0
2021-07-28 15:00:00,332.62,333.46,332.29,332.99,12320.0,332.62,333.46,332.29,332.99,12320.0
2021-07-28 15:30:00,333.28,333.6,332.09,332.09,55976.0,333.28,333.6,332.09,332.09,55976.0
2021-07-29 09:30:00,330.67,335.0,329.31,334.03,16757.0,330.67,335.0,329.31,334.03,16757.0
2021-07-29 10:00:00,333.23,334.4,332.15,333.78,7117.0,333.23,334.4,332.15,333.78,7117.0
2021-07-29 10:30:00,333.65,333.93,332.51,332.7,8971.0,333.65,333.93,332.51,332.7,8971.0
2021-07-29 11:00:00,332.62,332.96,332.0,332.53,9315.0,332.62,332.96,332.0,332.53,9315.0
2021-07-29 11:30:00,332.49,333.0,331.66,331.67,6459.0,332.49,333.0,331.66,331.67,6459.0
2021-07-29 12:00:00,331.68,331.81,330.88,330.88,10435.0,331.68,331.81,330.88,330.88,10435.0
2021-07-29 12:30:00,330.81,332.38,330.76,332.38,8300.0,330.81,332.38,330.76,332.38,8300.0
2021-07-29 13:00:00,332.38,332.97,331.94,332.61,3366.0,332.38,332.97,331.94,332.61,3366.0
2021-07-29 13:30:00,332.5,333.29,332.21,332.67,5809.0,332.5,333.29,332.21,332.67,5809.0
2021-07-29 14:00:00,332.21,332.96,331.84,332.34,6473.0,332.21,332.96,331.84,332.34,6473.0
2021-07-29 14:30:00,332.47,332.55,331.7,332.34,4489.0,332.47,332.55,331.7,332.34,4489.0
2021-07-29 15:00:00,332.16,332.86,332.06,332.71,11515.0,332.16,332.86,332.06,332.71,11515.0
2021-07-29 15:30:00,332.57,333.44,332.29,332.61,32062.0,332.57,333.44,332.29,332.61,32062.0
2021-07-30 09:30:00,327.5,333.35,326.95,332.78,23885.0,327.5,333.35,326.95,332.78,23885.0
2021-07-30 10:00:00,331.46,334.0,331.45,333.39,10746.0,331.46,334.0,331.45,333.39,10746.0
2021-07-30 10:30:00,333.38,333.77,332.44,332.88,11282.0,333.38,333.77,332.44,332.88,11282.0
2021-07-30 11:00:00,332.66,333.83,332.41,333.19,11077.0,332.66,333.83,332.41,333.19,11077.0
2021-07-30 11:30:00,333.34,333.81,332.96,333.69,10052.0,333.34,333.81,332.96,333.69,10052.0
2021-07-30 12:00:00,333.66,334.34,333.05,333.19,10059.0,333.66,334.34,333.05,333.19,10059.0
2021-07-30 12:30:00,333.07,333.78,333.07,333.47,6888.0,333.07,333.78,333.07,333.47,6888.0
2021-07-30 13:00:00,333.23,333.4,332.71,333.18,7365.0,333.23,333.4,332.71,333.18,7365.0
2021-07-30 13:30:00,333.32,333.94,333.15,333.44,5879.0,333.32,333.94,333.15,333.44,5879.0
2021-07-30 14:00:00,333.37,333.37,332.4,332.81,12518.0,333.37,333.37,332.4,332.81,12518.0
2021-07-30 14:30:00,332.6,333.0,332.11,332.2,10270.0,332.6,333.0,332.11,332.2,10270.0
2021-07-30 15:00:00,332.23,332.99,332.22,332.88,10454.0,332.23,332.99,332.22,332.88,10454.0
2021-07-30 15:30:00,332.94,334.1,332.63,332.64,48269.0,332.94,334.1,332.63,332.64,48269.0
2021-08-02 09:30:00,333.73,334.75,328.0,329.68,38840.0,333.73,334.75,328.0,329.68,38840.0
2021-08-02 10:00:00,330.0,331.99,329.65,331.99,8770.0,330.0,331.99,329.65,331.99,8770.0
2021-08-02 10:30:00,331.88,333.69,331.87,333.53,10837.0,331.88,333.69,331.87,333.53,10837.0
2021-08-02 11:00:00,333.3,334.45,333.03,333.71,9853.0,333.3,334.45,333.03,333.71,9853.0
2021-08-02 11:30:00,334.21,334.49,332.95,333.61,10543.0,334.21,334.49,332.95,333.61,10543.0
2021-08-02 12:00:00,333.32,333.33,331.97,332.9,9289.0,333.32,333.33,331.97,332.9,9289.0
2021-08-02 12:30:00,332.88,333.64,332.86,333.28,7024.0,332.88,333.64,332.86,333.28,7024.0
2021-08-02 13:00:00,333.28,333.84,333.04,333.73,8077.0,333.28,333.84,333.04,333.73,8077.0
2021-08-02 13:30:00,333.43,334.0,333.34,333.83,6301.0,333.43,334.0,333.34,333.83,6301.0
2021-08-02 14:00:00,333.96,334.16,333.35,333.46,5307.0,333.96,334.16,333.35,333.46,5307.0
2021-08-02 14:30:00,333.5,333.66,332.93,333.13,8014.0,333.5,333.66,332.93,333.13,8014.0
2021-08-02 15:00:00,333.37,333.55,332.68,332.78,14299.0,333.37,333.55,332.68,332.78,14299.0
2021-08-02 15:30:00,332.78,333.51,332.57,332.71,54363.0,332.78,333.51,332.57,332.71,54363.0
2021-08-03 09:30:00,334.16,337.65,332.37,336.61,22857.0,334.16,337.65,332.37,336.61,22857.0
2021-08-03 10:00:00,336.42,336.42,333.57,335.74,11697.0,336.42,336.42,333.57,335.74,11697.0
2021-08-03 10:30:00,335.6,335.69,333.29,334.67,18375.0,335.6,335.69,333.29,334.67,18375.0
2021-08-03 11:00:00,334.7,334.97,333.64,334.23,10482.0,334.7,334.97,333.64,334.23,10482.0
2021-08-03 11:30:00,334.14,336.63,334.06,336.39,9391.0,334.14,336.63,334.06,336.39,9391.0
2021-08-03 12:00:00,336.66,336.93,335.71,335.82,8785.0,336.66,336.93,335.71,335.82,8785.0
2021-08-03 12:30:00,335.82,336.34,335.6,335.91,7020.0,335.82,336.34,335.6,335.91,7020.0
2021-08-03 13:00:00,336.0,336.35,335.56,336.3,8354.0,336.0,336.35,335.56,336.3,8354.0
2021-08-03 13:30:00,336.49,337.31,336.48,336.74,7528.0,336.49,337.31,336.48,336.74,7528.0
2021-08-03 14:00:00,337.07,337.07,336.25,336.57,9409.0,337.07,337.07,336.25,336.57,9409.0
2021-08-03 14:30:00,336.49,337.19,336.28,337.13,12477.0,336.49,337.19,336.28,337.13,12477.0
2021-08-03 15:00:00,337.13,338.52,337.13,338.25,19607.0,337.13,338.52,337.13,338.25,19607.0
2021-08-03 15:30:00,338.28,338.69,336.91,337.73,54449.0,338.28,338.69,336.91,337.73,54449.0
2021-08-04 09:30:00,338.15,339.28,337.44,339.25,20677.0,338.15,339.28,337.44,339.25,20677.0
2021-08-04 10:00:00,338.79,339.28,337.09,337.13,13410.0,338.79,339.28,337.09,337.13,13410.0
2021-08-04 10:30:00,337.17,337.95,335.79,337.75,10483.0,337.17,337.95,335.79,337.75,10483.0
2021-08-04 11:00:00,337.75,339.05,337.65,337.75,63571.0,337.75,339.05,337.65,337.75,63571.0
2021-08-04 11:30:00,337.78,338.44,336.86,338.39,11633.0,337.78,338.44,336.86,338.39,11633.0
2021-08-04 12:00:00,338.4,340.17,338.39,339.98,20966.0,338.4,340.17,338.39,339.98,20966.0
2021-08-04 12:30:00,340.11,340.47,339.01,339.17,30517.0,340.11,340.47,339.01,339.17,30517.0
2021-08-04 13:00:00,339.17,340.36,339.0,339.97,38910.0,339.17,340.36,339.0,339.97,38910.0
2021-08-04 13:30:00,340.12,340.29,339.56,339.69,23283.0,340.12,340.29,339.56,339.69,23283.0
2021-08-04 14:00:00,339.74,340.69,339.6,340.66,18911.0,339.74,340.69,339.6,340.66,18911.0
2021-08-04 14:30:00,340.56,340.98,340.36,340.75,13143.0,340.56,340.98,340.36,340.75,13143.0
2021-08-04 15:00:00,340.67,341.64,340.59,341.02,40130.0,340.67,341.64,340.59,341.02,40130.0
2021-08-04 15:30:00,341.01,341.94,340.86,341.12,70845.0,341.01,341.94,340.86,341.12,70845.0
2021-08-05 09:30:00,341.88,343.83,340.64,343.4,14503.0,341.88,343.83,340.64,343.4,14503.0
2021-08-05 10:00:00,343.63,343.66,339.65,340.32,12217.0,343.63,343.66,339.65,340.32,12217.0
2021-08-05 10:30:00,340.63,340.63,339.47,340.15,8950.0,340.63,340.63,339.47,340.15,8950.0
2021-08-05 11:00:00,340.32,341.85,340.32,340.97,15652.0,340.32,341.85,340.32,340.97,15652.0
2021-08-05 11:30:00,341.1,342.62,341.1,342.45,8069.0,341.1,342.62,341.1,342.45,8069.0
2021-08-05 12:00:00,342.47,343.96,342.32,343.96,7914.0,342.47,343.96,342.32,343.96,7914.0
2021-08-05 12:30:00,343.9,343.9,342.67,342.87,5062.0,343.9,343.9,342.67,342.87,5062.0
2021-08-05 13:00:00,342.84,343.05,341.68,341.94,14444.0,342.84,343.05,341.68,341.94,14444.0
2021-08-05 13:30:00,341.93,342.53,340.5,341.12,22660.0,341.93,342.53,340.5,341.12,22660.0
2021-08-05 14:00:00,341.35,341.94,340.22,340.33,24420.0,341.35,341.94,340.22,340.33,24420.0
2021-08-05 14:30:00,340.32,341.76,340.0,341.47,12867.0,340.32,341.76,340.0,341.47,12867.0
2021-08-05 15:00:00,341.39,341.48,340.91,341.02,6644.0,341.39,341.48,340.91,341.02,6644.0
2021-08-05 15:30:00,341.0,341.29,340.85,340.87,36484.0,341.0,341.29,340.85,340.87,36484.0
2021-08-06 09:30:00,340.23,342.3,337.61,338.12,15419.0,340.23,342.3,337.61,338.12,15419.0
2021-08-06 10:00:00,337.99,338.65,337.0,337.81,16332.0,337.99,338.65,337.0,337.81,16332.0
2021-08-06 10:30:00,337.76,337.84,336.96,337.28,3848.0,337.76,337.84,336.96,337.28,3848.0
2021-08-06 11:00:00,337.29,339.54,336.27,339.46,8452.0,337.29,339.54,336.27,339.46,8452.0
2021-08-06 11:30:00,339.66,339.66,338.87,339.62,3965.0,339.66,339.66,338.87,339.62,3965.0
2021-08-06 12:00:00,339.67,340.29,339.41,340.23,3745.0,339.67,340.29,339.41,340.23,3745.0
2021-08-06 12:30:00,340.22,340.22,339.32,339.96,3702.0,340.22,340.22,339.32,339.96,3702.0
2021-08-06 13:00:00,340.14,340.34,340.0,340.2,4269.0,340.14,340.34,340.0,340.2,4269.0
2021-08-06 13:30:00,340.04,340.37,340.0,340.01,6910.0,340.04,340.37,340.0,340.01,6910.0
2021-08-06 14:00:00,340.1,341.77,340.1,341.58,18895.0,340.1,341.77,340.1,341.58,18895.0
2021-08-06 14:30:00,341.66,342.05,340.64,340.64,9458.0,341.66,342.05,340.64,340.64,9458.0
2021-08-06 15:00:00,340.58,340.58,339.57,339.8,16118.0,340.58,340.58,339.57,339.8,16118.0
2021-08-06 15:30:00,339.8,340.18,338.73,338.76,55747.0,339.8,340.18,338.73,338.76,55747.0
2021-08-09 09:30:00,339.95,339.95,332.94,334.43,58660.0,339.95,339.95,332.94,334.43,58660.0
2021-08-09 10:00:00,334.32,334.9,332.78,334.42,40258.0,334.32,334.9,332.78,334.42,40258.0
2021-08-09 10:30:00,334.87,335.82,334.56,334.84,24772.0,334.87,335.82,334.56,334.84,24772.0
2021-08-09 11:00:00,334.96,335.14,334.67,334.94,18439.0,334.96,335.14,334.67,334.94,18439.0
2021-08-09 11:30:00,334.71,335.02,334.37,334.9,22523.0,334.71,335.02,334.37,334.9,22523.0
2021-08-09 12:00:00,335.0,335.0,334.15,334.36,25224.0,335.0,335.0,334.15,334.36,25224.0
2021-08-09 12:30:00,334.33,335.0,334.33,334.74,9497.0,334.33,335.0,334.33,334.74,9497.0
2021-08-09 13:00:00,334.74,334.74,334.23,334.47,9734.0,334.74,334.74,334.23,334.47,9734.0
2021-08-09 13:30:00,334.41,334.55,333.41,333.43,40654.0,334.41,334.55,333.41,333.43,40654.0
2021-08-09 14:00:00,333.52,333.58,332.66,333.06,61754.0,333.52,333.58,332.66,333.06,61754.0
2021-08-09 14:30:00,333.09,333.67,333.09,333.51,41633.0,333.09,333.67,333.09,333.51,41633.0
2021-08-09 15:00:00,333.49,334.18,333.39,334.0,41541.0,333.49,334.18,333.39,334.0,41541.0
2021-08-09 15:30:00,333.99,334.0,332.01,332.36,144613.0,333.99,334.0,332.01,332.36,144613.0
2021-08-10 09:30:00,333.89,333.93,330.89,332.7,44470.0,333.89,333.93,330.89,332.7,44470.0
2021-08-10 10:00:00,332.41,332.65,328.91,328.94,19153.0,332.41,332.65,328.91,328.94,19153.0
2021-08-10 10:30:00,328.57,328.57,324.0,324.19,50159.0,328.57,328.57,324.0,324.19,50159.0
2021-08-10 11:00:00,324.3,324.69,320.38,321.4,114932.0,324.3,324.69,320.38,321.4,114932.0
2021-08-10 11:30:00,321.48,323.11,320.32,322.04,54831.0,321.48,323.11,320.32,322.04,54831.0
2021-08-10 12:00:00,322.27,325.76,322.26,325.58,15623.0,322.27,325.76,322.26,325.58,15623.0
2021-08-10 12:30:00,325.18,325.18,323.51,324.73,11371.0,325.18,325.18,323.51,324.73,11371.0
2021-08-10 13:00:00,324.82,325.27,323.52,323.67,18940.0,324.82,325.27,323.52,323.67,18940.0
2021-08-10 13:30:00,323.54,324.54,323.31,323.36,14469.0,323.54,324.54,323.31,323.36,14469.0
2021-08-10 14:00:00,323.36,323.51,321.51,321.92,72214.0,323.36,323.51,321.51,321.92,72214.0
2021-08-10 14:30:00,322.19,323.17,320.09,322.45,130790.0,322.19,323.17,320.09,322.45,130790.0
2021-08-10 15:00:00,322.5,322.84,319.49,322.62,169822.0,322.5,322.84,319.49,322.62,169822.0
2021-08-10 15:30:00,322.59,322.71,319.78,319.8,307358.0,322.59,322.71,319.78,319.8,307358.0
2021-08-11 09:30:00,322.0,322.95,319.36,319.61,84659.0,322.0,322.95,319.36,319.61,84659.0
2021-08-11 10:00:00,319.41,320.19,318.01,319.43,44896.0,319.41,320.19,318.01,319.43,44896.0
2021-08-11 10:30:00,319.91,320.97,318.49,318.49,33590.0,319.91,320.97,318.49,318.49,33590.0
2021-08-11 11:00:00,318.18,318.18,314.71,314.88,122178.0,318.18,318.18,314.71,314.88,122178.0
2021-08-11 11:30:00,314.92,317.28,313.89,314.66,84660.0,314.92,317.28,313.89,314.66,84660.0
2021-08-11 12:00:00,314.66,315.31,314.28,315.0,113396.0,314.66,315.31,314.28,315.0,113396.0
2021-08-11 12:30:00,314.96,315.26,314.52,314.85,47002.0,314.96,315.26,314.52,314.85,47002.0
2021-08-11 13:00:00,314.8,316.65,314.69,316.65,135665.0,314.8,316.65,314.69,316.65,135665.0
2021-08-11 13:30:00,316.55,318.22,315.97,318.21,12020.0,316.55,318.22,315.97,318.21,12020.0
2021-08-11 14:00:00,318.25,320.38,317.93,319.94,25458.0,318.25,320.38,317.93,319.94,25458.0
2021-08-11 14:30:00,320.1,321.38,320.08,320.31,30340.0,320.1,321.38,320.08,320.31,30340.0
2021-08-11 15:00:00,320.35,320.54,319.43,320.0,45059.0,320.35,320.54,319.43,320.0,45059.0
2021-08-11 15:30:00,319.93,320.09,318.97,319.09,140371.0,319.93,320.09,318.97,319.09,140371.0
2021-08-12 09:30:00,319.73,323.48,318.87,323.11,13209.0,319.73,323.48,318.87,323.11,13209.0
2021-08-12 10:00:00,322.8,325.0,322.24,325.0,15984.0,322.8,325.0,322.24,325.0,15984.0
2021-08-12 10:30:00,325.0,325.15,323.69,325.11,16042.0,325.0,325.15,323.69,325.11,16042.0
2021-08-12 11:00:00,325.15,325.32,323.54,323.7,12672.0,325.15,325.32,323.54,323.7,12672.0
2021-08-12 11:30:00,323.69,324.4,323.33,323.33,8902.0,323.69,324.4,323.33,323.33,8902.0
2021-08-12 12:00:00,323.0,323.12,321.44,321.65,34327.0,323.0,323.12,321.44,321.65,34327.0
2021-08-12 12:30:00,321.91,322.02,321.57,321.92,11488.0,321.91,322.02,321.57,321.92,11488.0
2021-08-12 13:00:00,321.9,322.02,321.5,321.86,11754.0,321.9,322.02,321.5,321.86,11754.0
2021-08-12 13:30:00,321.9,321.97,321.01,321.31,19550.0,321.9,321.97,321.01,321.31,19550.0
2021-08-12 14:00:00,321.28,321.59,321.16,321.49,13994.0,321.28,321.59,321.16,321.49,13994.0
2021-08-12 14:30:00,321.48,321.51,320.74,320.74,17603.0,321.48,321.51,320.74,320.74,17603.0
2021-08-12 15:00:00,320.83,321.15,320.42,320.79,17094.0,320.83,321.15,320.42,320.79,17094.0
2021-08-12 15:30:00,320.74,321.2,319.99,320.48,166852.0,320.74,321.2,319.99,320.48,166852.0
2021-08-13 09:30:00,320.28,320.89,317.56,320.25,104509.0,320.28,320.89,317.56,320.25,104509.0
2021-08-13 10:00:00,320.15,320.6,319.27,319.32,132102.0,320.15,320.6,319.27,319.32,132102.0
2021-08-13 10:30:00,319.28,319.78,318.66,319.34,10995.0,319.28,319.78,318.66,319.34,10995.0
2021-08-13 11:00:00,319.51,320.03,318.93,319.92,27146.0,319.51,320.03,318.93,319.92,27146.0
2021-08-13 11:30:00,320.0,321.0,319.55,320.7,17781.0,320.0,321.0,319.55,320.7,17781.0
2021-08-13 12:00:00,320.87,321.61,320.57,320.89,15793.0,320.87,321.61,320.57,320.89,15793.0
2021-08-13 12:30:00,320.8,321.09,320.07,320.72,31794.0,320.8,321.09,320.07,320.72,31794.0
2021-08-13 13:00:00,320.83,321.37,320.7,320.98,15744.0,320.83,321.37,320.7,320.98,15744.0
2021-08-13 13:30:00,320.96,321.29,320.1,320.15,14345.0,320.96,321.29,320.1,320.15,14345.0
2021-08-13 14:00:00,320.13,320.2,319.85,320.0,28205.0,320.13,320.2,319.85,320.0,28205.0
2021-08-13 14:30:00,320.01,320.07,319.67,319.91,16700.0,320.01,320.07,319.67,319.91,16700.0
2021-08-13 15:00:00,319.9,321.79,319.87,321.59,19254.0,319.9,321.79,319.87,321.59,19254.0
2021-08-13 15:30:00,321.65,322.55,321.4,322.01,69562.0,321.65,322.55,321.4,322.01,69562.0
2021-08-16 09:30:00,322.38,322.75,319.81,320.79,13068.0,322.38,322.75,319.81,320.79,13068.0
2021-08-16 10:00:00,320.61,321.73,317.75,320.0,80790.0,320.61,321.73,317.75,320.0,80790.0
2021-08-16 10:30:00,320.0,320.32,318.29,318.29,48180.0,320.0,320.32,318.29,318.29,48180.0
2021-08-16 11:00:00,318.72,320.04,318.44,319.75,10263.0,318.72,320.04,318.44,319.75,10263.0
2021-08-16 11:30:00,319.65,320.07,319.53,319.86,40330.0,319.65,320.07,319.53,319.86,40330.0
2021-08-16 12:00:00,319.76,320.89,319.52,319.55,17774.0,319.76,320.89,319.52,319.55,17774.0
2021-08-16 12:30:00,319.86,320.03,319.34,319.79,4103.0,319.86,320.03,319.34,319.79,4103.0
2021-08-16 13:00:00,320.0,320.0,319.72,319.76,6881.0,320.0,320.0,319.72,319.76,6881.0
2021-08-16 13:30:00,319.86,320.65,319.82,319.89,16407.0,319.86,320.65,319.82,319.89,16407.0
2021-08-16 14:00:00,319.95,320.0,319.69,319.78,21158.0,319.95,320.0,319.69,319.78,21158.0
2021-08-16 14:30:00,319.73,320.15,319.11,319.79,30443.0,319.73,320.15,319.11,319.79,30443.0
2021-08-16 15:00:00,319.71,319.84,318.88,319.19,29545.0,319.71,319.84,318.88,319.19,29545.0
2021-08-16 15:30:00,319.16,319.22,318.07,318.89,143796.0,319.16,319.22,318.07,318.89,143796.0
2021-08-17 09:30:00,317.38,318.04,315.32,315.79,22277.0,317.38,318.04,315.32,315.79,22277.0
2021-08-17 10:00:00,315.51,317.87,315.51,316.51,47416.0,315.51,317.87,315.51,316.51,47416.0
2021-08-17 10:30:00,316.27,319.38,316.18,318.0,23973.0,316.27,319.38,316.18,318.0,23973.0
2021-08-17 11:00:00,317.96,318.96,317.28,318.57,9912.0,317.96,318.96,317.28,318.57,9912.0
2021-08-17 11:30:00,318.72,319.0,317.0,317.07,9026.0,318.72,319.0,317.0,317.07,9026.0
2021-08-17 12:00:00,316.76,317.49,316.62,317.49,5437.0,316.76,317.49,316.62,317.49,5437.0
2021-08-17 12:30:00,317.55,318.07,317.33,317.8,4304.0,317.55,318.07,317.33,317.8,4304.0
2021-08-17 13:00:00,318.0,319.02,317.28,319.02,24600.0,318.0,319.02,317.28,319.02,24600.0
2021-08-17 13:30:00,319.04,319.11,317.8,318.72,23684.0,319.04,319.11,317.8,318.72,23684.0
2021-08-17 14:00:00,318.75,319.83,318.74,319.4,9626.0,318.75,319.83,318.74,319.4,9626.0
2021-08-17 14:30:00,319.37,319.47,317.99,318.5,15681.0,319.37,319.47,317.99,318.5,15681.0
2021-08-17 15:00:00,318.59,318.69,318.23,318.39,18829.0,318.59,318.69,318.23,318.39,18829.0
2021-08-17 15:30:00,318.46,319.07,317.98,318.03,100297.0,318.46,319.07,317.98,318.03,100297.0
2021-08-18 09:30:00,318.2,320.0,318.11,319.64,26106.0,318.2,320.0,318.11,319.64,26106.0
2021-08-18 10:00:00,319.61,320.0,318.58,320.0,17826.0,319.61,320.0,318.58,320.0,17826.0
2021-08-18 10:30:00,320.0,320.0,319.35,319.91,21006.0,320.0,320.0,319.35,319.91,21006.0
2021-08-18 11:00:00,319.94,320.43,319.56,319.81,19566.0,319.94,320.43,319.56,319.81,19566.0
2021-08-18 11:30:00,319.75,319.82,318.74,319.81,5989.0,319.75,319.82,318.74,319.81,5989.0
2021-08-18 12:00:00,319.65,320.0,318.51,319.31,64451.0,319.65,320.0,318.51,319.31,64451.0
2021-08-18 12:30:00,319.53,319.53,318.59,318.9,16405.0,319.53,319.53,318.59,318.9,16405.0
2021-08-18 13:00:00,318.98,319.0,318.37,318.78,10840.0,318.98,319.0,318.37,318.78,10840.0
2021-08-18 13:30:00,318.85,319.0,318.77,318.94,12179.0,318.85,319.0,318.77,318.94,12179.0
2021-08-18 14:00:00,319.0,319.56,317.66,319.56,17221.0,319.0,319.56,317.66,319.56,17221.0
2021-08-18 14:30:00,319.57,320.21,319.46,319.81,15317.0,319.57,320.21,319.46,319.81,15317.0
2021-08-18 15:00:00,319.9,320.0,319.43,319.53,18883.0,319.9,320.0,319.43,319.53,18883.0
2021-08-18 15:30:00,319.52,319.52,316.65,316.66,64684.0,319.52,319.52,316.65,316.66,64684.0
2021-08-19 09:30:00,315.59,319.0,315.59,318.47,61222.0,315.59,319.0,315.59,318.47,61222.0
2021-08-19 10:00:00,318.81,320.5,318.69,319.33,54520.0,318.81,320.5,318.69,319.33,54520.0
2021-08-19 10:30:00,319.19,320.04,318.43,319.22,31792.0,319.19,320.04,318.43,319.22,31792.0
2021-08-19 11:00:00,319.38,320.24,318.99,320.04,26551.0,319.38,320.24,318.99,320.04,26551.0
2021-08-19 11:30:00,320.07,321.12,319.97,320.96,15019.0,320.07,321.12,319.97,320.96,15019.0
2021-08-19 12:00:00,321.09,321.74,319.92,320.08,164769.0,321.09,321.74,319.92,320.08,164769.0
2021-08-19 12:30:00,320.17,320.17,319.19,319.87,19005.0,320.17,320.17,319.19,319.87,19005.0
2021-08-19 13:00:00,319.74,319.81,318.31,318.51,9932.0,319.74,319.81,318.31,318.51,9932.0
2021-08-19 13:30:00,318.5,318.93,318.01,318.2,37963.0,318.5,318.93,318.01,318.2,37963.0
2021-08-19 14:00:00,318.12,318.95,316.97,318.01,15200.0,318.12,318.95,316.97,318.01,15200.0
2021-08-19 14:30:00,317.66,319.0,317.5,318.8,13953.0,317.66,319.0,317.5,318.8,13953.0
2021-08-19 15:00:00,319.0,319.26,318.71,318.86,23549.0,319.0,319.26,318.71,318.86,23549.0
2021-08-19 15:30:00,318.71,319.19,317.89,318.0,113104.0,318.71,319.19,317.89,318.0,113104.0
2021-08-20 09:30:00,320.7,321.25,317.52,321.25,59153.0,320.7,321.25,317.52,321.25,59153.0
2021-08-20 10:00:00,321.25,322.87,321.13,321.54,29533.0,321.25,322.87,321.13,321.54,29533.0
2021-08-20 10:30:00,321.88,322.76,321.51,322.3,21624.0,321.88,322.76,321.51,322.3,21624.0
2021-08-20 11:00:00,322.28,322.31,320.82,321.38,19870.0,322.28,322.31,320.82,321.38,19870.0
2021-08-20 11:30:00,321.34,321.45,319.29,319.47,21797.0,321.34,321.45,319.29,319.47,21797.0
2021-08-20 12:00:00,319.67,321.08,319.67,321.02,7767.0,319.67,321.08,319.67,321.02,7767.0
2021-08-20 12:30:00,321.28,322.13,321.14,321.6,12577.0,321.28,322.13,321.14,321.6,12577.0
2021-08-20 13:00:00,321.75,321.85,321.21,321.49,13291.0,321.75,321.85,321.21,321.49,13291.0
2021-08-20 13:30:00,321.44,321.69,320.73,321.1,12325.0,321.44,321.69,320.73,321.1,12325.0
2021-08-20 14:00:00,321.1,321.1,320.78,320.85,11993.0,321.1,321.1,320.78,320.85,11993.0
2021-08-20 14:30:00,320.99,321.03,320.68,320.92,14826.0,320.99,321.03,320.68,320.92,14826.0
2021-08-20 15:00:00,320.9,321.6,320.9,321.3,22780.0,320.9,321.6,320.9,321.3,22780.0
2021-08-20 15:30:00,321.34,321.43,320.72,320.72,83818.0,321.34,321.43,320.72,320.72,83818.0
2021-08-23 09:30:00,321.78,322.99,320.88,321.18,52722.0,321.78,322.99,320.88,321.18,52722.0
2021-08-23 10:00:00,321.17,322.99,320.56,321.7,34718.0,321.17,322.99,320.56,321.7,34718.0
2021-08-23 10:30:00,321.42,321.55,320.59,321.15,19862.0,321.42,321.55,320.59,321.15,19862.0
2021-08-23 11:00:00,321.1,322.01,320.17,321.83,25539.0,321.1,322.01,320.17,321.83,25539.0
2021-08-23 11:30:00,322.0,322.95,321.81,322.92,35930.0,322.0,322.95,321.81,322.92,35930.0
2021-08-23 12:00:00,322.99,323.3,322.81,323.25,27750.0,322.99,323.3,322.81,323.25,27750.0
2021-08-23 12:30:00,323.25,323.5,323.22,323.23,19885.0,323.25,323.5,323.22,323.23,19885.0
2021-08-23 13:00:00,323.11,323.75,323.0,323.11,13984.0,323.11,323.75,323.0,323.11,13984.0
2021-08-23 13:30:00,323.15,323.61,322.77,323.03,8871.0,323.15,323.61,322.77,323.03,8871.0
2021-08-23 14:00:00,323.13,323.46,323.0,323.4,7366.0,323.13,323.46,323.0,323.4,7366.0
2021-08-23 14:30:00,323.53,323.72,322.6,322.97,14344.0,323.53,323.72,322.6,322.97,14344.0
2021-08-23 15:00:00,322.96,323.23,321.81,322.0,107035.0,322.96,323.23,321.81,322.0,107035.0
2021-08-23 15:30:00,322.06,323.21,321.93,322.33,89459.0,322.06,323.21,321.93,322.33,89459.0
2021-08-24 09:30:00,323.26,324.0,321.27,323.94,42536.0,323.26,324.0,321.27,323.94,42536.0
2021-08-24 10:00:00,323.84,325.98,323.41,325.8,45022.0,323.84,325.98,323.41,325.8,45022.0
2021-08-24 10:30:00,325.81,326.72,325.71,326.7,56812.0,325.81,326.72,325.71,326.7,56812.0
2021-08-24 11:00:00,326.71,326.98,323.87,324.25,42162.0,326.71,326.98,323.87,324.25,42162.0
2021-08-24 11:30:00,324.23,325.27,324.03,325.04,10336.0,324.23,325.27,324.03,325.04,10336.0
2021-08-24 12:00:00,324.95,325.18,324.38,324.39,7336.0,324.95,325.18,324.38,324.39,7336.0
2021-08-24 12:30:00,324.37,324.49,322.75,323.2,12052.0,324.37,324.49,322.75,323.2,12052.0
2021-08-24 13:00:00,323.32,323.44,322.78,323.14,4178.0,323.32,323.44,322.78,323.14,4178.0
2021-08-24 13:30:00,323.08,323.39,322.55,322.55,8966.0,323.08,323.39,322.55,322.55,8966.0
2021-08-24 14:00:00,322.54,322.79,322.28,322.4,8669.0,322.54,322.79,322.28,322.4,8669.0
2021-08-24 14:30:00,322.46,323.08,322.38,322.8,9279.0,322.46,323.08,322.38,322.8,9279.0
2021-08-24 15:00:00,322.66,322.8,322.5,322.8,17615.0,322.66,322.8,322.5,322.8,17615.0
2021-08-24 15:30:00,322.8,322.8,321.58,321.87,94337.0,322.8,322.8,321.58,321.87,94337.0
2021-08-25 09:30:00,322.35,323.65,321.0,321.16,40593.0,322.35,323.65,321.0,321.16,40593.0
2021-08-25 10:00:00,321.08,324.33,321.0,323.44,161591.0,321.08,324.33,321.0,323.44,161591.0
2021-08-25 10:30:00,323.07,323.5,322.25,323.27,10582.0,323.07,323.5,322.25,323.27,10582.0
2021-08-25 11:00:00,323.42,325.15,323.42,324.97,34691.0,323.42,325.15,323.42,324.97,34691.0
2021-08-25 11:30:00,325.04,325.5,324.76,324.91,13955.0,325.04,325.5,324.76,324.91,13955.0
2021-08-25 12:00:00,324.9,325.22,324.78,325.16,11641.0,324.9,325.22,324.78,325.16,11641.0
2021-08-25 12:30:00,325.26,326.08,324.93,326.05,9501.0,325.26,326.08,324.93,326.05,9501.0
2021-08-25 13:00:00,325.98,326.38,325.31,326.02,11354.0,325.98,326.38,325.31,326.02,11354.0
2021-08-25 13:30:00,326.06,326.58,325.92,326.19,9335.0,326.06,326.58,325.92,326.19,9335.0
2021-08-25 14:00:00,326.27,326.63,326.15,326.58,11188.0,326.27,326.63,326.15,326.58,11188.0
2021-08-25 14:30:00,326.6,326.75,326.41,326.72,18041.0,326.6,326.75,326.41,326.72,18041.0
2021-08-25 15:00:00,326.75,326.78,325.84,326.24,31658.0,326.75,326.78,325.84,326.24,31658.0
2021-08-25 15:30:00,326.21,326.5,325.9,326.01,102688.0,326.21,326.5,325.9,326.01,102688.0
2021-08-26 09:30:00,327.0,331.0,327.0,330.55,35902.0,327.0,331.0,327.0,330.55,35902.0
2021-08-26 10:00:00,330.7,331.55,328.03,328.58,20291.0,330.7,331.55,328.03,328.58,20291.0
2021-08-26 10:30:00,328.56,328.98,326.31,327.03,17363.0,328.56,328.98,326.31,327.03,17363.0
2021-08-26 11:00:00,326.97,327.39,326.46,326.61,15718.0,326.97,327.39,326.46,326.61,15718.0
2021-08-26 11:30:00,326.52,327.12,326.15,326.84,13663.0,326.52,327.12,326.15,326.84,13663.0
2021-08-26 12:00:00,326.98,327.17,326.34,326.63,12176.0,326.98,327.17,326.34,326.63,12176.0
2021-08-26 12:30:00,326.63,326.78,325.83,326.69,7754.0,326.63,326.78,325.83,326.69,7754.0
2021-08-26 13:00:00,326.68,326.85,326.08,326.41,5579.0,326.68,326.85,326.08,326.41,5579.0
2021-08-26 13:30:00,326.42,327.1,326.42,326.51,9907.0,326.42,327.1,326.42,326.51,9907.0
2021-08-26 14:00:00,326.35,326.53,325.59,326.05,8203.0,326.35,326.53,325.59,326.05,8203.0
2021-08-26 14:30:00,326.01,326.3,325.62,325.88,10471.0,326.01,326.3,325.62,325.88,10471.0
2021-08-26 15:00:00,325.73,325.99,324.77,325.48,15576.0,325.73,325.99,324.77,325.48,15576.0
2021-08-26 15:30:00,325.66,325.8,324.28,324.73,41964.0,325.66,325.8,324.28,324.73,41964.0
2021-08-27 09:30:00,325.69,326.07,323.13,326.07,16858.0,325.69,326.07,323.13,326.07,16858.0
2021-08-27 10:00:00,326.15,329.79,326.06,328.62,12795.0,326.15,329.79,326.06,328.62,12795.0
2021-08-27 10:30:00,328.72,329.25,327.62,329.01,21415.0,328.72,329.25,327.62,329.01,21415.0
2021-08-27 11:00:00,329.0,330.05,328.87,329.41,25427.0,329.0,330.05,328.87,329.41,25427.0
2021-08-27 11:30:00,329.4,330.54,329.4,330.48,21518.0,329.4,330.54,329.4,330.48,21518.0
2021-08-27 12:00:00,330.54,330.96,330.36,330.85,43541.0,330.54,330.96,330.36,330.85,43541.0
2021-08-27 12:30:00,330.8,332.45,330.63,332.44,34697.0,330.8,332.45,330.63,332.44,34697.0
2021-08-27 13:00:00,332.37,332.83,331.94,332.23,34697.0,332.37,332.83,331.94,332.23,34697.0
2021-08-27 13:30:00,332.32,332.32,330.75,330.88,7571.0,332.32,332.32,330.75,330.88,7571.0
2021-08-27 14:00:00,330.89,330.98,330.33,330.93,13441.0,330.89,330.98,330.33,330.93,13441.0
2021-08-27 14:30:00,331.13,331.88,331.1,331.77,15401.0,331.13,331.88,331.1,331.77,15401.0
2021-08-27 15:00:00,331.82,332.0,331.23,331.34,21606.0,331.82,332.0,331.23,331.34,21606.0
2021-08-27 15:30:00,331.46,331.47,329.98,330.57,99824.0,331.46,331.47,329.98,330.57,99824.0
2021-08-30 09:30:00,330.68,336.52,330.68,334.17,37605.0,330.68,336.52,330.68,334.17,37605.0
2021-08-30 10:00:00,334.28,335.59,334.01,335.36,13820.0,334.28,335.59,334.01,335.36,13820.0
2021-08-30 10:30:00,335.44,336.41,334.06,334.59,11724.0,335.44,336.41,334.06,334.59,11724.0
2021-08-30 11:00:00,334.53,334.9,333.56,334.67,14509.0,334.53,334.9,333.56,334.67,14509.0
2021-08-30 11:30:00,334.62,335.55,334.6,335.06,28077.0,334.62,335.55,334.6,335.06,28077.0
2021-08-30 12:00:00,334.92,334.92,333.46,333.46,14787.0,334.92,334.92,333.46,333.46,14787.0
2021-08-30 12:30:00,333.45,333.79,332.6,333.73,10326.0,333.45,333.79,332.6,333.73,10326.0
2021-08-30 13:00:00,333.67,333.74,332.98,333.11,9658.0,333.67,333.74,332.98,333.11,9658.0
2021-08-30 13:30:00,333.07,333.55,332.73,332.77,6457.0,333.07,333.55,332.73,332.77,6457.0
2021-08-30 14:00:00,332.73,332.92,332.2,332.42,21360.0,332.73,332.92,332.2,332.42,21360.0
2021-08-30 14:30:00,332.42,332.94,332.07,332.84,10003.0,332.42,332.94,332.07,332.84,10003.0
2021-08-30 15:00:00,332.83,332.93,332.35,332.59,17717.0,332.83,332.93,332.35,332.59,17717.0
2021-08-30 15:30:00,332.63,333.22,332.53,332.66,41141.0,332.63,333.22,332.53,332.66,41141.0
2021-08-31 09:30:00,333.91,334.37,331.24,332.0,23775.0,333.91,334.37,331.24,332.0,23775.0
2021-08-31 10:00:00,331.56,332.8,330.32,332.06,15718.0,331.56,332.8,330.32,332.06,15718.0
2021-08-31 10:30:00,331.89,332.42,330.95,331.34,13326.0,331.89,332.42,330.95,331.34,13326.0
2021-08-31 11:00:00,331.64,332.24,331.29,331.59,14837.0,331.64,332.24,331.29,331.59,14837.0
2021-08-31 11:30:00,331.69,331.69,329.48,329.71,18081.0,331.69,331.69,329.48,329.71,18081.0
2021-08-31 12:00:00,329.48,330.23,329.34,329.86,31309.0,329.48,330.23,329.34,329.86,31309.0
2021-08-31 12:30:00,330.06,331.45,329.95,330.98,15420.0,330.06,331.45,329.95,330.98,15420.0
2021-08-31 13:00:00,331.3,332.7,331.28,331.73,36218.0,331.3,332.7,331.28,331.73,36218.0
2021-08-31 13:30:00,331.44,332.17,330.94,332.17,15099.0,331.44,332.17,330.94,332.17,15099.0
2021-08-31 14:00:00,332.14,332.87,331.99,332.56,17672.0,332.14,332.87,331.99,332.56,17672.0
2021-08-31 14:30:00,332.61,333.37,332.16,333.28,16413.0,332.61,333.37,332.16,333.28,16413.0
2021-08-31 15:00:00,333.27,333.93,332.3,332.77,35050.0,333.27,333.93,332.3,332.77,35050.0
2021-08-31 15:30:00,332.77,332.9,331.6,331.99,72402.0,332.77,332.9,331.6,331.99,72402.0
2021-09-01 09:30:00,333.56,333.56,328.67,329.68,54765.0,333.56,333.56,328.67,329.68,54765.0
2021-09-01 10:00:00,329.68,331.92,328.7,330.45,33237.0,329.68,331.92,328.7,330.45,33237.0
2021-09-01 10:30:00,330.6,331.44,329.77,331.13,25643.0,330.6,331.44,329.77,331.13,25643.0
2021-09-01 11:00:00,331.15,332.74,331.11,332.73,24141.0,331.15,332.74,331.11,332.73,24141.0
2021-09-01 11:30:00,332.71,333.35,332.02,333.24,27650.0,332.71,333.35,332.02,333.24,27650.0
2021-09-01 12:00:00,333.35,336.13,333.25,335.34,54636.0,333.35,336.13,333.25,335.34,54636.0
2021-09-01 12:30:00,335.21,335.21,333.89,334.21,28571.0,335.21,335.21,333.89,334.21,28571.0
2021-09-01 13:00:00,334.18,334.27,332.77,332.9,20554.0,334.18,334.27,332.77,332.9,20554.0
2021-09-01 13:30:00,332.9,333.47,332.41,333.0,23597.0,332.9,333.47,332.41,333.0,23597.0
2021-09-01 14:00:00,333.19,334.12,333.09,333.95,22935.0,333.19,334.12,333.09,333.95,22935.0
2021-09-01 14:30:00,333.8,334.47,333.36,334.03,23985.0,333.8,334.47,333.36,334.03,23985.0
2021-09-01 15:00:00,334.0,334.12,333.0,333.93,47383.0,334.0,334.12,333.0,333.93,47383.0
2021-09-01 15:30:00,333.94,334.38,333.0,334.29,148470.0,333.94,334.38,333.0,334.29,148470.0
2021-09-02 09:30:00,313.89,316.53,308.22,311.73,564623.0,313.89,316.53,308.22,311.73,564623.0
2021-09-02 10:00:00,311.22,312.71,306.54,309.9,241335.0,311.22,312.71,306.54,309.9,241335.0
2021-09-02 10:30:00,310.14,310.92,307.38,308.91,185935.0,310.14,310.92,307.38,308.91,185935.0
2021-09-02 11:00:00,308.94,310.99,308.89,310.92,163004.0,308.94,310.99,308.89,310.92,163004.0
2021-09-02 11:30:00,310.82,313.0,310.65,311.57,136066.0,310.82,313.0,310.65,311.57,136066.0
2021-09-02 12:00:00,311.52,312.36,310.84,312.0,94827.0,311.52,312.36,310.84,312.0,94827.0
2021-09-02 12:30:00,311.99,313.0,310.82,311.98,81324.0,311.99,313.0,310.82,311.98,81324.0
2021-09-02 13:00:00,312.0,313.17,311.71,313.15,116967.0,312.0,313.17,311.71,313.15,116967.0
2021-09-02 13:30:00,313.07,314.37,312.29,313.66,109442.0,313.07,314.37,312.29,313.66,109442.0
2021-09-02 14:00:00,313.66,313.79,312.5,313.05,111857.0,313.66,313.79,312.5,313.05,111857.0
2021-09-02 14:30:00,313.03,313.66,312.89,313.5,118022.0,313.03,313.66,312.89,313.5,118022.0
2021-09-02 15:00:00,313.5,315.48,313.0,315.04,159159.0,313.5,315.48,313.0,315.04,159159.0
2021-09-02 15:30:00,315.03,316.77,314.92,315.97,502803.0,315.03,316.77,314.92,315.97,502803.0
2021-09-03 09:30:00,315.94,318.61,314.41,317.51,66949.0,315.94,318.61,314.41,317.51,66949.0
2021-09-03 10:00:00,318.0,319.0,314.55,315.4,73544.0,318.0,319.0,314.55,315.4,73544.0
2021-09-03 10:30:00,315.44,316.69,313.56,314.26,58290.0,315.44,316.69,313.56,314.26,58290.0
2021-09-03 11:00:00,314.5,314.85,313.47,313.87,45209.0,314.5,314.85,313.47,313.87,45209.0
2021-09-03 11:30:00,314.18,314.85,313.21,314.31,55935.0,314.18,314.85,313.21,314.31,55935.0
2021-09-03 12:00:00,314.45,316.12,314.31,316.04,29699.0,314.45,316.12,314.31,316.04,29699.0
2021-09-03 12:30:00,316.11,316.12,314.37,314.81,28422.0,316.11,316.12,314.37,314.81,28422.0
2021-09-03 13:00:00,314.92,315.16,313.3,313.82,25969.0,314.92,315.16,313.3,313.82,25969.0
2021-09-03 13:30:00,313.92,315.31,313.88,314.91,40777.0,313.92,315.31,313.88,314.91,40777.0
2021-09-03 14:00:00,314.91,315.82,314.51,315.67,41596.0,314.91,315.82,314.51,315.67,41596.0
2021-09-03 14:30:00,315.72,316.53,315.3,316.4,28538.0,315.72,316.53,315.3,316.4,28538.0
2021-09-03 15:00:00,316.4,317.39,316.39,316.99,47986.0,316.4,317.39,316.39,316.99,47986.0
2021-09-03 15:30:00,316.9,318.0,316.58,317.68,206201.0,316.9,318.0,316.58,317.68,206201.0
2021-09-07 09:30:00,316.46,317.52,311.6,312.2,90683.0,316.46,317.52,311.6,312.2,90683.0
2021-09-07 10:00:00,312.5,312.54,309.51,310.0,64239.0,312.5,312.54,309.51,310.0,64239.0
2021-09-07 10:30:00,309.91,311.44,309.65,310.09,44056.0,309.91,311.44,309.65,310.09,44056.0
2021-09-07 11:00:00,310.3,311.42,309.18,309.72,51524.0,310.3,311.42,309.18,309.72,51524.0
2021-09-07 11:30:00,309.69,310.55,309.07,309.19,31220.0,309.69,310.55,309.07,309.19,31220.0
2021-09-07 12:00:00,309.01,309.67,308.16,309.27,43752.0,309.01,309.67,308.16,309.27,43752.0
2021-09-07 12:30:00,309.27,311.31,309.0,310.76,48208.0,309.27,311.31,309.0,310.76,48208.0
2021-09-07 13:00:00,310.49,311.58,309.87,311.44,33134.0,310.49,311.58,309.87,311.44,33134.0
2021-09-07 13:30:00,311.34,312.0,309.86,310.19,30288.0,311.34,312.0,309.86,310.19,30288.0
2021-09-07 14:00:00,310.15,311.09,310.05,310.63,19894.0,310.15,311.09,310.05,310.63,19894.0
2021-09-07 14:30:00,310.53,311.32,310.44,310.97,36343.0,310.53,311.32,310.44,310.97,36343.0
2021-09-07 15:00:00,310.97,311.51,310.8,311.36,38939.0,310.97,311.51,310.8,311.36,38939.0
2021-09-07 15:30:00,311.37,311.37,309.65,309.65,102515.0,311.37,311.37,309.65,309.65,102515.0
2021-09-08 09:30:00,308.93,311.07,307.33,311.07,37638.0,308.93,311.07,307.33,311.07,37638.0
2021-09-08 10:00:00,311.56,313.68,311.05,311.51,49291.0,311.56,313.68,311.05,311.51,49291.0
2021-09-08 10:30:00,311.3,312.05,309.85,310.42,64857.0,311.3,312.05,309.85,310.42,64857.0
2021-09-08 11:00:00,310.44,311.01,308.88,309.95,31266.0,310.44,311.01,308.88,309.95,31266.0
2021-09-08 11:30:00,310.06,310.06,307.01,307.99,38127.0,310.06,310.06,307.01,307.99,38127.0
2021-09-08 12:00:00,307.81,309.63,307.42,309.6,29513.0,307.81,309.63,307.42,309.6,29513.0
2021-09-08 12:30:00,309.66,309.74,308.54,308.54,14754.0,309.66,309.74,308.54,308.54,14754.0
2021-09-08 13:00:00,308.51,309.92,308.51,309.71,15529.0,308.51,309.92,308.51,309.71,15529.0
2021-09-08 13:30:00,309.8,309.8,308.68,308.68,16083.0,309.8,309.8,308.68,308.68,16083.0
2021-09-08 14:00:00,308.93,309.7,308.68,308.76,29134.0,308.93,309.7,308.68,308.76,29134.0
2021-09-08 14:30:00,308.69,308.69,307.63,308.0,21566.0,308.69,308.69,307.63,308.0,21566.0
2021-09-08 15:00:00,308.01,308.22,307.34,307.68,25003.0,308.01,308.22,307.34,307.68,25003.0
2021-09-08 15:30:00,307.72,307.88,306.6,307.39,137628.0,307.72,307.88,306.6,307.39,137628.0
2021-09-09 09:30:00,306.97,310.02,306.75,308.63,25528.0,306.97,310.02,306.75,308.63,25528.0
2021-09-09 10:00:00,308.64,309.53,307.92,309.35,21350.0,308.64,309.53,307.92,309.35,21350.0
2021-09-09 10:30:00,309.45,310.81,308.88,310.15,25815.0,309.45,310.81,308.88,310.15,25815.0
2021-09-09 11:00:00,309.95,310.83,308.47,308.73,18467.0,309.95,310.83,308.47,308.73,18467.0
2021-09-09 11:30:00,308.77,309.22,308.48,309.22,11355.0,308.77,309.22,308.48,309.22,11355.0
2021-09-09 12:00:00,309.22,309.32,308.28,308.38,14311.0,309.22,309.32,308.28,308.38,14311.0
2021-09-09 12:30:00,308.34,308.35,307.67,307.67,13078.0,308.34,308.35,307.67,307.67,13078.0
2021-09-09 13:00:00,307.67,308.1,306.99,307.33,12340.0,307.67,308.1,306.99,307.33,12340.0
2021-09-09 13:30:00,307.31,307.34,306.58,306.92,20442.0,307.31,307.34,306.58,306.92,20442.0
2021-09-09 14:00:00,306.91,307.54,306.87,306.93,19136.0,306.91,307.54,306.87,306.93,19136.0
2021-09-09 14:30:00,307.01,307.4,306.57,307.1,28802.0,307.01,307.4,306.57,307.1,28802.0
2021-09-09 15:00:00,307.08,307.17,306.19,306.28,29988.0,307.08,307.17,306.19,306.28,29988.0
2021-09-09 15:30:00,306.23,306.71,305.85,306.06,105168.0,306.23,306.71,305.85,306.06,105168.0
2021-09-10 09:30:00,306.5,307.96,303.74,307.47,56419.0,306.5,307.96,303.74,307.47,56419.0
2021-09-10 10:00:00,307.1,307.71,306.02,306.03,33161.0,307.1,307.71,306.02,306.03,33161.0
2021-09-10 10:30:00,306.1,306.19,303.6,304.6,28904.0,306.1,306.19,303.6,304.6,28904.0
2021-09-10 11:00:00,304.58,304.85,303.12,303.5,39324.0,304.58,304.85,303.12,303.5,39324.0
2021-09-10 11:30:00,303.35,305.46,303.26,305.46,25491.0,303.35,305.46,303.26,305.46,25491.0
2021-09-10 12:00:00,305.23,306.39,305.22,305.53,22196.0,305.23,306.39,305.22,305.53,22196.0
2021-09-10 12:30:00,305.61,306.0,305.25,305.47,17320.0,305.61,306.0,305.25,305.47,17320.0
2021-09-10 13:00:00,305.66,306.39,305.59,305.98,27703.0,305.66,306.39,305.59,305.98,27703.0
2021-09-10 13:30:00,306.03,306.37,304.92,305.13,19495.0,306.03,306.37,304.92,305.13,19495.0
2021-09-10 14:00:00,305.19,305.94,305.13,305.17,11579.0,305.19,305.94,305.13,305.17,11579.0
2021-09-10 14:30:00,305.28,305.5,304.41,304.5,18412.0,305.28,305.5,304.41,304.5,18412.0
2021-09-10 15:00:00,304.5,304.63,303.58,303.58,21424.0,304.5,304.63,303.58,303.58,21424.0
2021-09-10 15:30:00,303.58,304.16,302.32,302.87,159661.0,303.58,304.16,302.32,302.87,159661.0
2021-09-13 09:30:00,304.19,304.19,298.43,299.78,78227.0,304.19,304.19,298.43,299.78,78227.0
2021-09-13 10:00:00,300.24,300.44,298.18,298.61,83637.0,300.24,300.44,298.18,298.61,83637.0
2021-09-13 10:30:00,298.74,300.16,298.29,299.83,35568.0,298.74,300.16,298.29,299.83,35568.0
2021-09-13 11:00:00,299.8,299.81,297.12,297.96,21577.0,299.8,299.81,297.12,297.96,21577.0
2021-09-13 11:30:00,298.18,298.69,297.47,298.14,16691.0,298.18,298.69,297.47,298.14,16691.0
2021-09-13 12:00:00,298.24,299.03,298.0,298.81,16786.0,298.24,299.03,298.0,298.81,16786.0
2021-09-13 12:30:00,298.86,299.37,298.11,299.24,10782.0,298.86,299.37,298.11,299.24,10782.0
2021-09-13 13:00:00,299.37,299.61,298.83,298.9,13216.0,299.37,299.61,298.83,298.9,13216.0
2021-09-13 13:30:00,298.79,299.69,298.57,298.93,14067.0,298.79,299.69,298.57,298.93,14067.0
2021-09-13 14:00:00,299.42,299.42,297.88,297.96,12990.0,299.42,299.42,297.88,297.96,12990.0
2021-09-13 14:30:00,297.99,298.39,297.76,297.89,13431.0,297.99,298.39,297.76,297.89,13431.0
2021-09-13 15:00:00,297.97,298.69,297.52,298.46,23386.0,297.97,298.69,297.52,298.46,23386.0
2021-09-13 15:30:00,298.4,299.05,297.84,298.84,68847.0,298.4,299.05,297.84,298.84,68847.0
2021-09-14 09:30:00,299.52,300.75,297.59,297.59,48036.0,299.52,300.75,297.59,297.59,48036.0
2021-09-14 10:00:00,297.73,299.47,297.25,299.47,26312.0,297.73,299.47,297.25,299.47,26312.0
2021-09-14 10:30:00,299.6,299.93,297.36,298.62,28400.0,299.6,299.93,297.36,298.62,28400.0
2021-09-14 11:00:00,298.65,300.0,298.48,299.18,17935.0,298.65,300.0,298.48,299.18,17935.0
2021-09-14 11:30:00,299.34,300.2,298.88,299.83,12151.0,299.34,300.2,298.88,299.83,12151.0
2021-09-14 12:00:00,299.97,300.32,299.84,299.98,9078.0,299.97,300.32,299.84,299.98,9078.0
2021-09-14 12:30:00,299.93,300.17,299.3,299.51,11508.0,299.93,300.17,299.3,299.51,11508.0
2021-09-14 13:00:00,299.46,300.15,299.25,300.1,13760.0,299.46,300.15,299.25,300.1,13760.0
2021-09-14 13:30:00,300.03,300.48,299.53,300.29,14815.0,300.03,300.48,299.53,300.29,14815.0
2021-09-14 14:00:00,300.25,300.71,299.85,300.38,19616.0,300.25,300.71,299.85,300.38,19616.0
2021-09-14 14:30:00,300.47,300.47,298.75,299.1,12853.0,300.47,300.47,298.75,299.1,12853.0
2021-09-14 15:00:00,299.05,299.3,298.33,298.71,17445.0,299.05,299.3,298.33,298.71,17445.0
2021-09-14 15:30:00,298.7,299.18,298.09,299.17,45564.0,298.7,299.18,298.09,299.17,45564.0
2021-09-15 09:30:00,299.44,299.67,296.74,297.36,35766.0,299.44,299.67,296.74,297.36,35766.0
2021-09-15 10:00:00,297.4,299.18,297.39,298.99,9854.0,297.4,299.18,297.39,298.99,9854.0
2021-09-15 10:30:00,299.05,301.46,299.05,299.96,22487.0,299.05,301.46,299.05,299.96,22487.0
2021-09-15 11:00:00,299.47,300.02,298.75,299.02,17420.0,299.47,300.02,298.75,299.02,17420.0
2021-09-15 11:30:00,298.96,298.98,297.77,298.49,15114.0,298.96,298.98,297.77,298.49,15114.0
2021-09-15 12:00:00,298.49,298.53,298.02,298.14,9270.0,298.49,298.53,298.02,298.14,9270.0
2021-09-15 12:30:00,298.26,298.71,297.99,298.16,9477.0,298.26,298.71,297.99,298.16,9477.0
2021-09-15 13:00:00,298.21,298.37,298.0,298.12,7520.0,298.21,298.37,298.0,298.12,7520.0
2021-09-15 13:30:00,298.06,298.93,297.99,298.85,13028.0,298.06,298.93,297.99,298.85,13028.0
2021-09-15 14:00:00,298.89,299.74,298.8,299.56,16784.0,298.89,299.74,298.8,299.56,16784.0
2021-09-15 14:30:00,299.63,300.19,299.62,300.0,12717.0,299.63,300.19,299.62,300.0,12717.0
2021-09-15 15:00:00,300.1,300.17,299.45,299.91,13281.0,300.1,300.17,299.45,299.91,13281.0
2021-09-15 15:30:00,299.93,300.62,299.73,299.74,84150.0,299.93,300.62,299.73,299.74,84150.0
2021-09-16 09:30:00,298.55,301.55,298.55,301.17,43887.0,298.55,301.55,298.55,301.17,43887.0
2021-09-16 10:00:00,301.22,301.5,299.65,300.93,25244.0,301.22,301.5,299.65,300.93,25244.0
2021-09-16 10:30:00,300.9,302.57,300.88,301.54,30548.0,300.9,302.57,300.88,301.54,30548.0
2021-09-16 11:00:00,301.43,302.47,300.63,301.22,15018.0,301.43,302.47,300.63,301.22,15018.0
2021-09-16 11:30:00,301.11,301.5,300.06,300.42,9861.0,301.11,301.5,300.06,300.42,9861.0
2021-09-16 12:00:00,300.42,301.34,300.42,300.71,58711.0,300.42,301.34,300.42,300.71,58711.0
2021-09-16 12:30:00,300.76,301.58,300.53,301.12,89662.0,300.76,301.58,300.53,301.12,89662.0
2021-09-16 13:00:00,301.18,301.18,300.48,300.88,41984.0,301.18,301.18,300.48,300.88,41984.0
2021-09-16 13:30:00,300.88,301.99,300.2,301.69,35549.0,300.88,301.99,300.2,301.69,35549.0
2021-09-16 14:00:00,301.67,302.16,301.54,301.72,15757.0,301.67,302.16,301.54,301.72,15757.0
2021-09-16 14:30:00,301.83,303.49,301.74,303.41,30365.0,301.83,303.49,301.74,303.41,30365.0
2021-09-16 15:00:00,303.48,304.43,303.41,303.45,27108.0,303.48,304.43,303.41,303.45,27108.0
2021-09-16 15:30:00,303.51,305.05,303.46,305.04,121158.0,303.51,305.05,303.46,305.04,121158.0
2021-09-17 09:30:00,304.98,307.05,304.1,305.41,42502.0,304.98,307.05,304.1,305.41,42502.0
2021-09-17 10:00:00,305.65,305.93,303.98,304.47,32792.0,305.65,305.93,303.98,304.47,32792.0
2021-09-17 10:30:00,304.38,304.48,303.26,304.26,29820.0,304.38,304.48,303.26,304.26,29820.0
2021-09-17 11:00:00,304.06,304.89,303.44,304.59,25094.0,304.06,304.89,303.44,304.59,25094.0
2021-09-17 11:30:00,304.33,304.33,302.47,303.17,18597.0,304.33,304.33,302.47,303.17,18597.0
2021-09-17 12:00:00,303.21,304.53,303.2,304.41,22022.0,303.21,304.53,303.2,304.41,22022.0
2021-09-17 12:30:00,304.49,305.16,303.92,304.99,27476.0,304.49,305.16,303.92,304.99,27476.0
2021-09-17 13:00:00,305.06,305.06,303.64,304.19,24013.0,305.06,305.06,303.64,304.19,24013.0
2021-09-17 13:30:00,304.3,304.31,302.41,302.79,47529.0,304.3,304.31,302.41,302.79,47529.0
2021-09-17 14:00:00,302.8,304.07,302.78,303.64,32958.0,302.8,304.07,302.78,303.64,32958.0
2021-09-17 14:30:00,303.65,304.07,303.17,303.32,35731.0,303.65,304.07,303.17,303.32,35731.0
2021-09-17 15:00:00,303.49,303.72,301.6,302.03,62134.0,303.49,303.72,301.6,302.03,62134.0
2021-09-17 15:30:00,302.11,303.17,301.49,302.26,280471.0,302.11,303.17,301.49,302.26,280471.0
2021-09-20 09:30:00,298.67,302.0,295.34,300.38,33371.0,298.67,302.0,295.34,300.38,33371.0
2021-09-20 10:00:00,300.0,300.34,297.37,298.86,40774.0,300.0,300.34,297.37,298.86,40774.0
2021-09-20 10:30:00,298.7,299.22,297.24,297.37,10288.0,298.7,299.22,297.24,297.37,10288.0
2021-09-20 11:00:00,297.29,299.09,296.71,299.09,12721.0,297.29,299.09,296.71,299.09,12721.0
2021-09-20 11:30:00,298.72,298.82,296.85,296.85,8453.0,298.72,298.82,296.85,296.85,8453.0
2021-09-20 12:00:00,296.93,296.93,294.89,295.55,26831.0,296.93,296.93,294.89,295.55,26831.0
2021-09-20 12:30:00,295.39,296.85,295.27,296.43,12050.0,295.39,296.85,295.27,296.43,12050.0
2021-09-20 13:00:00,296.56,297.16,295.96,297.06,12213.0,296.56,297.16,295.96,297.06,12213.0
2021-09-20 13:30:00,296.96,297.5,296.89,297.36,10535.0,296.96,297.5,296.89,297.36,10535.0
2021-09-20 14:00:00,297.08,297.08,295.16,295.34,9577.0,297.08,297.08,295.16,295.34,9577.0
2021-09-20 14:30:00,295.31,295.31,293.8,294.52,13435.0,295.31,295.31,293.8,294.52,13435.0
2021-09-20 15:00:00,294.66,295.07,293.27,295.07,12933.0,294.66,295.07,293.27,295.07,12933.0
2021-09-20 15:30:00,294.92,297.5,294.47,297.34,69744.0,294.92,297.5,294.47,297.34,69744.0
2021-09-21 09:30:00,298.92,299.86,297.79,298.81,10636.0,298.92,299.86,297.79,298.81,10636.0
2021-09-21 10:00:00,299.25,300.0,297.64,298.1,8005.0,299.25,300.0,297.64,298.1,8005.0
2021-09-21 10:30:00,298.26,299.0,297.4,298.19,17427.0,298.26,299.0,297.4,298.19,17427.0
2021-09-21 11:00:00,298.09,300.76,297.77,300.19,10079.0,298.09,300.76,297.77,300.19,10079.0
2021-09-21 11:30:00,300.04,300.8,299.55,299.79,6389.0,300.04,300.8,299.55,299.79,6389.0
2021-09-21 12:00:00,299.77,300.19,299.12,299.12,4634.0,299.77,300.19,299.12,299.12,4634.0
2021-09-21 12:30:00,299.05,299.4,298.35,298.59,5396.0,299.05,299.4,298.35,298.59,5396.0
2021-09-21 13:00:00,298.69,299.09,298.15,298.25,3760.0,298.69,299.09,298.15,298.25,3760.0
2021-09-21 13:30:00,298.31,298.98,298.2,298.9,10630.0,298.31,298.98,298.2,298.9,10630.0
2021-09-21 14:00:00,298.88,299.43,298.71,298.82,14600.0,298.88,299.43,298.71,298.82,14600.0
2021-09-21 14:30:00,298.79,299.86,298.79,299.01,6022.0,298.79,299.86,298.79,299.01,6022.0
2021-09-21 15:00:00,299.43,300.42,299.43,299.86,11331.0,299.43,300.42,299.43,299.86,11331.0
2021-09-21 15:30:00,300.31,300.31,298.23,298.54,49183.0,300.31,300.31,298.23,298.54,49183.0
2021-09-22 09:30:00,300.0,300.0,297.25,298.1,51904.0,300.0,300.0,297.25,298.1,51904.0
2021-09-22 10:00:00,298.27,298.72,297.1,297.2,33448.0,298.27,298.72,297.1,297.2,33448.0
2021-09-22 10:30:00,297.31,298.28,297.15,297.54,11492.0,297.31,298.28,297.15,297.54,11492.0
2021-09-22 11:00:00,297.73,298.33,297.53,298.0,44428.0,297.73,298.33,297.53,298.0,44428.0
2021-09-22 11:30:00,298.11,298.23,297.67,298.12,24594.0,298.11,298.23,297.67,298.12,24594.0
2021-09-22 12:00:00,298.0,298.95,297.77,298.38,26718.0,298.0,298.95,297.77,298.38,26718.0
2021-09-22 12:30:00,298.54,299.12,298.24,298.24,7420.0,298.54,299.12,298.24,298.24,7420.0
2021-09-22 13:00:00,298.42,298.42,297.17,297.49,14033.0,298.42,298.42,297.17,297.49,14033.0
2021-09-22 13:30:00,297.4,298.33,297.0,298.24,7288.0,297.4,298.33,297.0,298.24,7288.0
2021-09-22 14:00:00,297.95,299.08,297.92,298.63,32840.0,297.95,299.08,297.92,298.63,32840.0
2021-09-22 14:30:00,298.63,298.64,296.89,297.39,58328.0,298.63,298.64,296.89,297.39,58328.0
2021-09-22 15:00:00,297.04,298.48,297.03,298.19,74045.0,297.04,298.48,297.03,298.19,74045.0
2021-09-22 15:30:00,298.12,299.1,297.27,297.45,90353.0,298.12,299.1,297.27,297.45,90353.0
2021-09-23 09:30:00,299.1,299.74,296.61,298.9,46483.0,299.1,299.74,296.61,298.9,46483.0
2021-09-23 10:00:00,298.92,300.09,298.2,299.76,19130.0,298.92,300.09,298.2,299.76,19130.0
2021-09-23 10:30:00,299.59,300.95,299.23,300.78,42787.0,299.59,300.95,299.23,300.78,42787.0
2021-09-23 11:00:00,300.78,301.22,299.43,299.49,26346.0,300.78,301.22,299.43,299.49,26346.0
2021-09-23 11:30:00,299.32,300.0,298.95,299.82,7376.0,299.32,300.0,298.95,299.82,7376.0
2021-09-23 12:00:00,299.73,300.0,299.24,299.8,33911.0,299.73,300.0,299.24,299.8,33911.0
2021-09-23 12:30:00,300.01,301.06,299.86,300.98,10183.0,300.01,301.06,299.86,300.98,10183.0
2021-09-23 13:00:00,301.11,301.27,300.27,300.59,19328.0,301.11,301.27,300.27,300.59,19328.0
2021-09-23 13:30:00,300.54,300.98,300.47,300.88,7340.0,300.54,300.98,300.47,300.88,7340.0
2021-09-23 14:00:00,300.81,301.03,299.94,299.95,10072.0,300.81,301.03,299.94,299.95,10072.0
2021-09-23 14:30:00,300.15,300.63,299.97,300.35,8700.0,300.15,300.63,299.97,300.35,8700.0
2021-09-23 15:00:00,300.46,300.46,298.87,299.05,41776.0,300.46,300.46,298.87,299.05,41776.0
2021-09-23 15:30:00,298.98,299.74,298.69,298.7,92936.0,298.98,299.74,298.69,298.7,92936.0
2021-09-24 09:30:00,298.55,298.84,295.24,296.13,25328.0,298.55,298.84,295.24,296.13,25328.0
2021-09-24 10:00:00,296.81,298.39,296.12,297.64,24411.0,296.81,298.39,296.12,297.64,24411.0
2021-09-24 10:30:00,297.62,298.46,297.29,297.89,17601.0,297.62,298.46,297.29,297.89,17601.0
2021-09-24 11:00:00,297.91,298.55,297.84,298.02,5693.0,297.91,298.55,297.84,298.02,5693.0
2021-09-24 11:30:00,298.03,298.98,297.98,298.49,7532.0,298.03,298.98,297.98,298.49,7532.0
2021-09-24 12:00:00,298.58,299.33,298.05,299.27,4476.0,298.58,299.33,298.05,299.27,4476.0
2021-09-24 12:30:00,299.29,299.32,298.8,299.06,5911.0,299.29,299.32,298.8,299.06,5911.0
2021-09-24 13:00:00,298.94,299.22,298.91,299.09,5606.0,298.94,299.22,298.91,299.09,5606.0
2021-09-24 13:30:00,299.09,299.09,297.78,297.78,10170.0,299.09,299.09,297.78,297.78,10170.0
2021-09-24 14:00:00,297.93,298.73,297.92,298.36,8979.0,297.93,298.73,297.92,298.36,8979.0
2021-09-24 14:30:00,298.41,299.32,298.4,299.23,12988.0,298.41,299.32,298.4,299.23,12988.0
2021-09-24 15:00:00,299.24,299.5,298.82,299.18,18660.0,299.24,299.5,298.82,299.18,18660.0
2021-09-24 15:30:00,299.21,299.94,298.64,299.94,75503.0,299.21,299.94,298.64,299.94,75503.0
2021-09-27 09:30:00,296.38,297.0,291.07,292.91,31685.0,296.38,297.0,291.07,292.91,31685.0
2021-09-27 10:00:00,292.46,292.67,291.54,292.57,17865.0,292.46,292.67,291.54,292.57,17865.0
2021-09-27 10:30:00,292.64,294.01,292.46,293.16,29853.0,292.64,294.01,292.46,293.16,29853.0
2021-09-27 11:00:00,293.15,293.86,291.91,291.92,37060.0,293.15,293.86,291.91,291.92,37060.0
2021-09-27 11:30:00,291.61,292.59,291.42,292.23,43351.0,291.61,292.59,291.42,292.23,43351.0
2021-09-27 12:00:00,292.21,292.42,291.32,291.41,13463.0,292.21,292.42,291.32,291.41,13463.0
2021-09-27 12:30:00,291.52,291.63,290.68,290.86,65730.0,291.52,291.63,290.68,290.86,65730.0
2021-09-27 13:00:00,290.94,292.19,290.9,292.05,59667.0,290.94,292.19,290.9,292.05,59667.0
2021-09-27 13:30:00,291.94,292.03,291.13,291.65,24595.0,291.94,292.03,291.13,291.65,24595.0
2021-09-27 14:00:00,291.61,292.75,291.5,292.12,21024.0,291.61,292.75,291.5,292.12,21024.0
2021-09-27 14:30:00,292.15,293.57,292.04,292.69,62431.0,292.15,293.57,292.04,292.69,62431.0
2021-09-27 15:00:00,292.7,294.15,292.28,294.07,29575.0,292.7,294.15,292.28,294.07,29575.0
2021-09-27 15:30:00,294.13,295.07,293.63,294.84,106296.0,294.13,295.07,293.63,294.84,106296.0
2021-09-28 09:30:00,289.82,290.78,286.22,287.5,36369.0,289.82,290.78,286.22,287.5,36369.0
2021-09-28 10:00:00,287.14,287.49,284.21,285.46,22043.0,287.14,287.49,284.21,285.46,22043.0
2021-09-28 10:30:00,285.5,287.09,284.91,286.44,31106.0,285.5,287.09,284.91,286.44,31106.0
2021-09-28 11:00:00,286.79,286.99,285.48,285.48,39694.0,286.79,286.99,285.48,285.48,39694.0
2021-09-28 11:30:00,285.53,286.17,284.9,285.93,11685.0,285.53,286.17,284.9,285.93,11685.0
2021-09-28 12:00:00,285.86,287.22,285.46,286.99,10169.0,285.86,287.22,285.46,286.99,10169.0
2021-09-28 12:30:00,287.08,287.13,285.9,286.06,11545.0,287.08,287.13,285.9,286.06,11545.0
2021-09-28 13:00:00,286.14,287.52,285.64,287.41,22180.0,286.14,287.52,285.64,287.41,22180.0
2021-09-28 13:30:00,287.23,287.99,286.92,287.16,8246.0,287.23,287.99,286.92,287.16,8246.0
2021-09-28 14:00:00,286.6,286.71,285.61,286.49,17805.0,286.6,286.71,285.61,286.49,17805.0
2021-09-28 14:30:00,286.5,287.16,286.05,286.76,9553.0,286.5,287.16,286.05,286.76,9553.0
2021-09-28 15:00:00,286.9,287.09,286.05,286.09,15620.0,286.9,287.09,286.05,286.09,15620.0
2021-09-28 15:30:00,286.07,286.4,285.0,285.15,89401.0,286.07,286.4,285.0,285.15,89401.0
2021-09-29 09:30:00,288.0,289.0,283.45,286.67,50975.0,288.0,289.0,283.45,286.67,50975.0
2021-09-29 10:00:00,286.59,287.31,284.86,284.94,23598.0,286.59,287.31,284.86,284.94,23598.0
2021-09-29 10:30:00,283.9,285.44,283.9,284.91,27132.0,283.9,285.44,283.9,284.91,27132.0
2021-09-29 11:00:00,284.85,285.21,284.03,284.04,22703.0,284.85,285.21,284.03,284.04,22703.0
2021-09-29 11:30:00,284.02,284.76,283.62,284.33,14521.0,284.02,284.76,283.62,284.33,14521.0
2021-09-29 12:00:00,284.16,284.22,282.88,282.88,18814.0,284.16,284.22,282.88,282.88,18814.0
2021-09-29 12:30:00,282.96,283.97,282.55,283.44,18458.0,282.96,283.97,282.55,283.44,18458.0
2021-09-29 13:00:00,283.3,283.64,282.73,282.84,15544.0,283.3,283.64,282.73,282.84,15544.0
2021-09-29 13:30:00,282.98,284.29,282.66,284.29,25001.0,282.98,284.29,282.66,284.29,25001.0
2021-09-29 14:00:00,284.32,285.43,284.22,284.72,12099.0,284.32,285.43,284.22,284.72,12099.0
2021-09-29 14:30:00,284.77,285.7,284.77,285.25,17178.0,284.77,285.7,284.77,285.25,17178.0
2021-09-29 15:00:00,285.39,285.43,284.6,284.61,21679.0,285.39,285.43,284.6,284.61,21679.0
2021-09-29 15:30:00,284.44,284.77,282.74,283.0,70231.0,284.44,284.77,282.74,283.0,70231.0
2021-09-30 09:30:00,284.0,288.32,284.0,287.57,36560.0,284.0,288.32,284.0,287.57,36560.0
2021-09-30 10:00:00,287.56,288.0,286.51,287.34,53658.0,287.56,288.0,286.51,287.34,53658.0
2021-09-30 10:30:00,287.35,287.79,286.7,286.85,14695.0,287.35,287.79,286.7,286.85,14695.0
2021-09-30 11:00:00,286.56,286.65,285.72,286.65,11211.0,286.56,286.65,285.72,286.65,11211.0
2021-09-30 11:30:00,286.66,286.66,285.51,286.26,24390.0,286.66,286.66,285.51,286.26,24390.0
2021-09-30 12:00:00,286.36,286.36,285.2,285.92,10745.0,286.36,286.36,285.2,285.92,10745.0
2021-09-30 12:30:00,285.75,287.61,285.37,287.61,24208.0,285.75,287.61,285.37,287.61,24208.0
2021-09-30 13:00:00,287.68,288.17,287.12,287.83,29364.0,287.68,288.17,287.12,287.83,29364.0
2021-09-30 13:30:00,287.75,288.98,287.53,288.68,19846.0,287.75,288.98,287.53,288.68,19846.0
2021-09-30 14:00:00,288.52,289.04,288.37,288.99,23046.0,288.52,289.04,288.37,288.99,23046.0
2021-09-30 14:30:00,288.96,289.48,288.44,288.97,30225.0,288.96,289.48,288.44,288.97,30225.0
2021-09-30 15:00:00,288.95,289.46,288.4,288.87,35180.0,288.95,289.46,288.4,288.87,35180.0
2021-09-30 15:30:00,288.72,289.23,287.98,287.98,225706.0,288.72,289.23,287.98,287.98,225706.0
2021-10-01 09:30:00,288.57,288.6,283.22,283.53,37107.0,288.57,288.6,283.22,283.53,37107.0
2021-10-01 10:00:00,284.02,284.02,281.84,282.29,18076.0,284.02,284.02,281.84,282.29,18076.0
2021-10-01 10:30:00,282.23,284.5,281.41,284.37,11261.0,282.23,284.5,281.41,284.37,11261.0
2021-10-01 11:00:00,284.2,284.77,283.01,284.5,14594.0,284.2,284.77,283.01,284.5,14594.0
2021-10-01 11:30:00,284.52,285.54,284.52,285.53,8945.0,284.52,285.54,284.52,285.53,8945.0
2021-10-01 12:00:00,285.7,285.71,284.9,285.07,4662.0,285.7,285.71,284.9,285.07,4662.0
2021-10-01 12:30:00,285.11,285.14,284.24,284.37,4315.0,285.11,285.14,284.24,284.37,4315.0
2021-10-01 13:00:00,284.46,285.5,284.13,285.4,3758.0,284.46,285.5,284.13,285.4,3758.0
2021-10-01 13:30:00,285.39,285.79,285.3,285.43,6611.0,285.39,285.79,285.3,285.43,6611.0
2021-10-01 14:00:00,285.32,285.99,285.32,285.9,7587.0,285.32,285.99,285.32,285.9,7587.0
2021-10-01 14:30:00,285.99,286.74,285.96,286.59,8649.0,285.99,286.74,285.96,286.59,8649.0
2021-10-01 15:00:00,286.7,287.22,286.6,286.62,8190.0,286.7,287.22,286.6,286.62,8190.0
2021-10-01 15:30:00,286.62,287.47,286.13,287.28,42708.0,286.62,287.47,286.13,287.28,42708.0
2021-10-04 09:30:00,285.42,285.42,279.6,281.55,33408.0,285.42,285.42,279.6,281.55,33408.0
2021-10-04 10:00:00,282.07,283.04,279.09,279.41,16186.0,282.07,283.04,279.09,279.41,16186.0
2021-10-04 10:30:00,279.0,279.02,277.55,278.52,24456.0,279.0,279.02,277.55,278.52,24456.0
2021-10-04 11:00:00,278.4,279.21,277.25,278.34,22946.0,278.4,279.21,277.25,278.34,22946.0
2021-10-04 11:30:00,278.03,278.04,276.36,276.52,13308.0,278.03,278.04,276.36,276.52,13308.0
2021-10-04 12:00:00,276.57,277.18,276.37,276.37,14944.0,276.57,277.18,276.37,276.37,14944.0
2021-10-04 12:30:00,276.56,277.02,276.3,276.62,11493.0,276.56,277.02,276.3,276.62,11493.0
2021-10-04 13:00:00,276.62,277.41,275.85,277.28,15142.0,276.62,277.41,275.85,277.28,15142.0
2021-10-04 13:30:00,277.4,278.28,277.18,277.94,25692.0,277.4,278.28,277.18,277.94,25692.0
2021-10-04 14:00:00,277.94,279.53,277.92,279.04,12742.0,277.94,279.53,277.92,279.04,12742.0
2021-10-04 14:30:00,278.96,279.88,278.23,279.81,19884.0,278.96,279.88,278.23,279.81,19884.0
2021-10-04 15:00:00,279.66,279.89,277.52,277.53,51054.0,279.66,279.89,277.52,277.53,51054.0
2021-10-04 15:30:00,277.65,279.65,277.65,279.64,140717.0,277.65,279.65,277.65,279.64,140717.0
2021-10-05 09:30:00,279.67,282.88,279.67,280.95,23281.0,279.67,282.88,279.67,280.95,23281.0
2021-10-05 10:00:00,281.59,282.5,280.97,281.6,43955.0,281.59,282.5,280.97,281.6,43955.0
2021-10-05 10:30:00,282.15,282.8,281.48,282.52,40307.0,282.15,282.8,281.48,282.52,40307.0
2021-10-05 11:00:00,282.55,282.8,281.91,282.11,19361.0,282.55,282.8,281.91,282.11,19361.0
2021-10-05 11:30:00,282.07,282.47,281.01,281.37,13192.0,282.07,282.47,281.01,281.37,13192.0
2021-10-05 12:00:00,281.34,282.18,281.17,281.74,15135.0,281.34,282.18,281.17,281.74,15135.0
2021-10-05 12:30:00,281.66,281.75,280.98,281.3,14300.0,281.66,281.75,280.98,281.3,14300.0
2021-10-05 13:00:00,280.87,281.71,280.86,281.45,9126.0,280.87,281.71,280.86,281.45,9126.0
2021-10-05 13:30:00,281.53,281.94,281.53,281.86,5981.0,281.53,281.94,281.53,281.86,5981.0
2021-10-05 14:00:00,281.9,282.1,281.38,281.6,14865.0,281.9,282.1,281.38,281.6,14865.0
2021-10-05 14:30:00,281.67,281.79,281.15,281.23,11727.0,281.67,281.79,281.15,281.23,11727.0
2021-10-05 15:00:00,281.19,281.45,280.19,280.52,12145.0,281.19,281.45,280.19,280.52,12145.0
2021-10-05 15:30:00,280.42,280.92,279.85,279.91,63481.0,280.42,280.92,279.85,279.91,63481.0
2021-10-06 09:30:00,279.62,284.27,278.04,280.7,24379.0,279.62,284.27,278.04,280.7,24379.0
2021-10-06 10:00:00,280.37,281.89,278.21,281.43,59930.0,280.37,281.89,278.21,281.43,59930.0
2021-10-06 10:30:00,281.41,283.17,281.41,281.93,14427.0,281.41,283.17,281.41,281.93,14427.0
2021-10-06 11:00:00,281.76,281.85,280.06,280.68,14500.0,281.76,281.85,280.06,280.68,14500.0
2021-10-06 11:30:00,280.56,281.02,279.97,280.85,13510.0,280.56,281.02,279.97,280.85,13510.0
2021-10-06 12:00:00,280.89,281.93,280.31,281.07,27548.0,280.89,281.93,280.31,281.07,27548.0
2021-10-06 12:30:00,280.94,281.43,280.49,281.19,22025.0,280.94,281.43,280.49,281.19,22025.0
2021-10-06 13:00:00,281.26,281.79,280.86,281.34,16388.0,281.26,281.79,280.86,281.34,16388.0
2021-10-06 13:30:00,281.31,282.07,281.09,281.64,12297.0,281.31,282.07,281.09,281.64,12297.0
2021-10-06 14:00:00,281.73,282.61,281.46,282.61,11610.0,281.73,282.61,281.46,282.61,11610.0
2021-10-06 14:30:00,282.71,283.03,282.14,282.37,9093.0,282.71,283.03,282.14,282.37,9093.0
2021-10-06 15:00:00,282.35,282.66,281.47,282.03,13613.0,282.35,282.66,281.47,282.03,13613.0
2021-10-06 15:30:00,281.83,282.63,281.33,282.22,44761.0,281.83,282.63,281.33,282.22,44761.0
2021-10-07 09:30:00,284.07,288.61,283.63,288.47,38651.0,284.07,288.61,283.63,288.47,38651.0
2021-10-07 10:00:00,288.07,290.6,288.05,289.6,42787.0,288.07,290.6,288.05,289.6,42787.0
2021-10-07 10:30:00,289.61,290.42,289.17,289.39,24094.0,289.61,290.42,289.17,289.39,24094.0
2021-10-07 11:00:00,289.19,289.89,288.85,289.14,18810.0,289.19,289.89,288.85,289.14,18810.0
2021-10-07 11:30:00,288.95,290.27,288.58,290.21,19180.0,288.95,290.27,288.58,290.21,19180.0
2021-10-07 12:00:00,290.32,290.35,289.3,289.73,9510.0,290.32,290.35,289.3,289.73,9510.0
2021-10-07 12:30:00,289.56,289.83,289.31,289.54,11204.0,289.56,289.83,289.31,289.54,11204.0
2021-10-07 13:00:00,289.54,289.76,289.2,289.66,9223.0,289.54,289.76,289.2,289.66,9223.0
2021-10-07 13:30:00,289.53,289.93,288.98,289.06,14546.0,289.53,289.93,288.98,289.06,14546.0
2021-10-07 14:00:00,289.03,289.13,288.24,288.29,12164.0,289.03,289.13,288.24,288.29,12164.0
2021-10-07 14:30:00,288.23,288.41,287.87,287.88,14884.0,288.23,288.41,287.87,287.88,14884.0
2021-10-07 15:00:00,287.84,288.07,287.18,287.46,12614.0,287.84,288.07,287.18,287.46,12614.0
2021-10-07 15:30:00,287.54,288.12,286.93,287.94,126424.0,287.54,288.12,286.93,287.94,126424.0
2021-10-08 09:30:00,289.25,289.65,286.1,286.1,10491.0,289.25,289.65,286.1,286.1,10491.0
2021-10-08 10:00:00,286.51,288.61,286.51,287.59,19693.0,286.51,288.61,286.51,287.59,19693.0
2021-10-08 10:30:00,287.08,287.14,284.33,285.02,16762.0,287.08,287.14,284.33,285.02,16762.0
2021-10-08 11:00:00,285.01,286.04,284.92,285.4,8314.0,285.01,286.04,284.92,285.4,8314.0
2021-10-08 11:30:00,285.44,285.61,284.12,284.24,5711.0,285.44,285.61,284.12,284.24,5711.0
2021-10-08 12:00:00,284.24,284.62,284.06,284.62,6692.0,284.24,284.62,284.06,284.62,6692.0
2021-10-08 12:30:00,284.36,285.27,284.36,284.46,4918.0,284.36,285.27,284.36,284.46,4918.0
2021-10-08 13:00:00,284.49,284.68,283.71,284.68,33457.0,284.49,284.68,283.71,284.68,33457.0
2021-10-08 13:30:00,284.56,286.95,284.38,286.21,91938.0,284.56,286.95,284.38,286.21,91938.0
2021-10-08 14:00:00,286.25,288.38,286.25,287.76,137166.0,286.25,288.38,286.25,287.76,137166.0
2021-10-08 14:30:00,287.74,287.89,286.84,287.07,27058.0,287.74,287.89,286.84,287.07,27058.0
2021-10-08 15:00:00,287.07,287.29,286.38,286.42,19361.0,287.07,287.29,286.38,286.42,19361.0
2021-10-08 15:30:00,286.38,286.67,285.44,286.44,122700.0,286.38,286.67,285.44,286.44,122700.0
2021-10-11 09:30:00,285.9,287.5,284.63,285.08,40289.0,285.9,287.5,284.63,285.08,40289.0
2021-10-11 10:00:00,285.06,286.4,285.03,285.94,11688.0,285.06,286.4,285.03,285.94,11688.0
2021-10-11 10:30:00,286.2,286.83,285.65,286.13,17937.0,286.2,286.83,285.65,286.13,17937.0
2021-10-11 11:00:00,286.07,286.95,286.07,286.44,9618.0,286.07,286.95,286.07,286.44,9618.0
2021-10-11 11:30:00,286.39,287.14,286.24,286.37,17583.0,286.39,287.14,286.24,286.37,17583.0
2021-10-11 12:00:00,286.26,286.36,285.71,286.3,4868.0,286.26,286.36,285.71,286.3,4868.0
2021-10-11 12:30:00,286.25,286.71,286.13,286.53,9330.0,286.25,286.71,286.13,286.53,9330.0
2021-10-11 13:00:00,286.65,286.65,285.43,285.46,12402.0,286.65,286.65,285.43,285.46,12402.0
2021-10-11 13:30:00,285.16,285.74,285.0,285.07,11173.0,285.16,285.74,285.0,285.07,11173.0
2021-10-11 14:00:00,285.11,286.0,285.11,285.31,10078.0,285.11,286.0,285.11,285.31,10078.0
2021-10-11 14:30:00,285.34,286.01,285.09,285.9,19662.0,285.34,286.01,285.09,285.9,19662.0
2021-10-11 15:00:00,285.82,286.09,284.63,284.75,18234.0,285.82,286.09,284.63,284.75,18234.0
2021-10-11 15:30:00,284.74,284.8,283.23,284.11,119705.0,284.74,284.8,283.23,284.11,119705.0
2021-10-12 09:30:00,285.97,286.99,284.2,285.28,26185.0,285.97,286.99,284.2,285.28,26185.0
2021-10-12 10:00:00,284.69,286.69,284.69,286.52,17704.0,284.69,286.69,284.69,286.52,17704.0
2021-10-12 10:30:00,286.33,286.98,286.13,286.45,26809.0,286.33,286.98,286.13,286.45,26809.0
2021-10-12 11:00:00,286.53,288.26,286.53,287.54,24891.0,286.53,288.26,286.53,287.54,24891.0
2021-10-12 11:30:00,287.67,289.03,287.55,288.81,9919.0,287.67,289.03,287.55,288.81,9919.0
2021-10-12 12:00:00,289.09,289.37,288.61,288.78,9027.0,289.09,289.37,288.61,288.78,9027.0
2021-10-12 12:30:00,288.85,288.94,287.77,287.77,10373.0,288.85,288.94,287.77,287.77,10373.0
2021-10-12 13:00:00,287.9,288.6,287.78,288.47,5649.0,287.9,288.6,287.78,288.47,5649.0
2021-10-12 13:30:00,288.48,288.65,287.42,287.42,10804.0,288.48,288.65,287.42,287.42,10804.0
2021-10-12 14:00:00,287.42,287.92,287.1,287.18,17281.0,287.42,287.92,287.1,287.18,17281.0
2021-10-12 14:30:00,287.22,287.22,286.25,286.44,11461.0,287.22,287.22,286.25,286.44,11461.0
2021-10-12 15:00:00,286.4,286.84,286.06,286.35,9503.0,286.4,286.84,286.06,286.35,9503.0
2021-10-12 15:30:00,286.36,286.54,285.1,285.87,88188.0,286.36,286.54,285.1,285.87,88188.0
2021-10-13 09:30:00,288.06,294.05,288.06,293.88,57544.0,288.06,294.05,288.06,293.88,57544.0
2021-10-13 10:00:00,293.78,296.45,293.78,295.2,68145.0,293.78,296.45,293.78,295.2,68145.0
2021-10-13 10:30:00,295.17,297.27,294.4,296.02,57376.0,295.17,297.27,294.4,296.02,57376.0
2021-10-13 11:00:00,295.93,297.7,295.91,296.31,45629.0,295.93,297.7,295.91,296.31,45629.0
2021-10-13 11:30:00,296.49,297.88,296.0,297.87,68409.0,296.49,297.88,296.0,297.87,68409.0
2021-10-13 12:00:00,298.05,298.22,296.91,297.6,75906.0,298.05,298.22,296.91,297.6,75906.0
2021-10-13 12:30:00,297.6,297.79,297.07,297.59,31041.0,297.6,297.79,297.07,297.59,31041.0
2021-10-13 13:00:00,297.57,298.3,297.57,298.18,41803.0,297.57,298.3,297.57,298.18,41803.0
2021-10-13 13:30:00,298.29,298.64,297.5,298.58,30891.0,298.29,298.64,297.5,298.58,30891.0
2021-10-13 14:00:00,298.69,299.81,298.69,299.79,62605.0,298.69,299.81,298.69,299.79,62605.0
2021-10-13 14:30:00,299.56,299.68,297.6,297.96,18258.0,299.56,299.68,297.6,297.96,18258.0
2021-10-13 15:00:00,297.87,298.38,297.09,297.21,46125.0,297.87,298.38,297.09,297.21,46125.0
2021-10-13 15:30:00,297.15,299.11,297.14,299.01,92175.0,297.15,299.11,297.14,299.01,92175.0
2021-10-14 09:30:00,303.23,308.19,303.23,308.0,94628.0,303.23,308.19,303.23,308.0,94628.0
2021-10-14 10:00:00,308.1,310.55,307.32,307.68,73791.0,308.1,310.55,307.32,307.68,73791.0
2021-10-14 10:30:00,307.69,307.7,305.97,306.69,32151.0,307.69,307.7,305.97,306.69,32151.0
2021-10-14 11:00:00,306.63,307.87,306.31,306.94,23357.0,306.63,307.87,306.31,306.94,23357.0
2021-10-14 11:30:00,307.02,307.35,306.33,307.14,26338.0,307.02,307.35,306.33,307.14,26338.0
2021-10-14 12:00:00,306.95,307.73,306.61,307.2,8949.0,306.95,307.73,306.61,307.2,8949.0
2021-10-14 12:30:00,307.12,308.37,306.95,308.09,18381.0,307.12,308.37,306.95,308.09,18381.0
2021-10-14 13:00:00,307.97,308.3,306.63,307.56,12774.0,307.97,308.3,306.63,307.56,12774.0
2021-10-14 13:30:00,307.61,307.84,307.15,307.28,13164.0,307.61,307.84,307.15,307.28,13164.0
2021-10-14 14:00:00,307.15,307.29,306.52,307.03,18341.0,307.15,307.29,306.52,307.03,18341.0
2021-10-14 14:30:00,306.89,307.44,306.52,306.66,20818.0,306.89,307.44,306.52,306.66,20818.0
2021-10-14 15:00:00,306.59,308.38,306.59,307.81,32861.0,306.59,308.38,306.59,307.81,32861.0
2021-10-14 15:30:00,307.76,308.73,306.82,308.01,128861.0,307.76,308.73,306.82,308.01,128861.0
2021-10-15 09:30:00,308.17,309.15,306.07,308.34,23644.0,308.17,309.15,306.07,308.34,23644.0
2021-10-15 10:00:00,308.22,310.52,307.89,310.19,27086.0,308.22,310.52,307.89,310.19,27086.0
2021-10-15 10:30:00,310.22,311.51,309.92,310.95,15451.0,310.22,311.51,309.92,310.95,15451.0
2021-10-15 11:00:00,310.66,311.18,309.73,309.95,11863.0,310.66,311.18,309.73,309.95,11863.0
2021-10-15 11:30:00,309.92,309.92,308.1,308.8,8173.0,309.92,309.92,308.1,308.8,8173.0
2021-10-15 12:00:00,309.07,309.4,308.82,309.27,5083.0,309.07,309.4,308.82,309.27,5083.0
2021-10-15 12:30:00,309.2,309.48,308.04,308.41,13644.0,309.2,309.48,308.04,308.41,13644.0
2021-10-15 13:00:00,308.42,308.54,308.07,308.19,8994.0,308.42,308.54,308.07,308.19,8994.0
2021-10-15 13:30:00,308.17,308.99,308.17,308.45,7598.0,308.17,308.99,308.17,308.45,7598.0
2021-10-15 14:00:00,308.39,308.98,308.38,308.77,9180.0,308.39,308.98,308.38,308.77,9180.0
2021-10-15 14:30:00,308.76,309.35,308.52,309.15,10283.0,308.76,309.35,308.52,309.15,10283.0
2021-10-15 15:00:00,309.18,309.18,308.58,308.93,16740.0,309.18,309.18,308.58,308.93,16740.0
2021-10-15 15:30:00,308.89,309.68,308.36,309.44,113189.0,308.89,309.68,308.36,309.44,113189.0
2021-10-18 09:30:00,308.29,309.06,306.69,308.29,14824.0,308.29,309.06,306.69,308.29,14824.0
2021-10-18 10:00:00,308.56,310.98,308.56,310.34,12339.0,308.56,310.98,308.56,310.34,12339.0
2021-10-18 10:30:00,310.18,310.42,308.84,309.91,15186.0,310.18,310.42,308.84,309.91,15186.0
2021-10-18 11:00:00,310.04,310.49,309.35,309.36,11223.0,310.04,310.49,309.35,309.36,11223.0
2021-10-18 11:30:00,309.31,309.74,308.91,308.91,5256.0,309.31,309.74,308.91,308.91,5256.0
2021-10-18 12:00:00,308.81,308.94,308.06,308.42,6596.0,308.81,308.94,308.06,308.42,6596.0
2021-10-18 12:30:00,308.56,310.13,308.42,310.0,167099.0,308.56,310.13,308.42,310.0,167099.0
2021-10-18 13:00:00,310.13,310.19,309.28,309.28,11523.0,310.13,310.19,309.28,309.28,11523.0
2021-10-18 13:30:00,309.22,309.77,308.76,309.74,16297.0,309.22,309.77,308.76,309.74,16297.0
2021-10-18 14:00:00,309.68,310.03,309.26,309.6,19903.0,309.68,310.03,309.26,309.6,19903.0
2021-10-18 14:30:00,309.75,310.86,309.7,310.14,15017.0,309.75,310.86,309.7,310.14,15017.0
2021-10-18 15:00:00,310.15,310.87,309.85,310.87,21150.0,310.15,310.87,309.85,310.87,21150.0
2021-10-18 15:30:00,310.74,311.28,310.11,310.48,64845.0,310.74,311.28,310.11,310.48,64845.0
2021-10-19 09:30:00,312.35,314.99,311.5,313.8,23655.0,312.35,314.99,311.5,313.8,23655.0
2021-10-19 10:00:00,313.8,315.94,313.28,315.79,40254.0,313.8,315.94,313.28,315.79,40254.0
2021-10-19 10:30:00,315.6,317.01,315.39,316.95,28890.0,315.6,317.01,315.39,316.95,28890.0
2021-10-19 11:00:00,317.06,317.73,316.17,317.56,23820.0,317.06,317.73,316.17,317.56,23820.0
2021-10-19 11:30:00,317.88,318.35,317.44,317.96,16059.0,317.88,318.35,317.44,317.96,16059.0
2021-10-19 12:00:00,318.13,319.15,317.99,319.12,46112.0,318.13,319.15,317.99,319.12,46112.0
2021-10-19 12:30:00,319.12,319.21,317.28,317.33,24996.0,319.12,319.21,317.28,317.33,24996.0
2021-10-19 13:00:00,317.41,318.23,317.09,317.84,17421.0,317.41,318.23,317.09,317.84,17421.0
2021-10-19 13:30:00,317.88,318.47,317.56,318.47,15815.0,317.88,318.47,317.56,318.47,15815.0
2021-10-19 14:00:00,318.47,318.77,318.2,318.31,7449.0,318.47,318.77,318.2,318.31,7449.0
2021-10-19 14:30:00,318.25,318.51,317.69,318.37,17748.0,318.25,318.51,317.69,318.37,17748.0
2021-10-19 15:00:00,318.49,319.74,318.44,319.73,54140.0,318.49,319.74,318.44,319.73,54140.0
2021-10-19 15:30:00,319.6,319.96,318.34,319.24,161213.0,319.6,319.96,318.34,319.24,161213.0
2021-10-20 09:30:00,320.0,323.93,319.3,320.1,93824.0,320.0,323.93,319.3,320.1,93824.0
2021-10-20 10:00:00,319.84,320.93,319.23,320.15,66151.0,319.84,320.93,319.23,320.15,66151.0
2021-10-20 10:30:00,319.9,320.24,319.0,319.84,56150.0,319.9,320.24,319.0,319.84,56150.0
2021-10-20 11:00:00,319.81,320.78,319.6,320.13,16810.0,319.81,320.78,319.6,320.13,16810.0
2021-10-20 11:30:00,320.27,320.53,319.67,320.49,9785.0,320.27,320.53,319.67,320.49,9785.0
2021-10-20 12:00:00,320.4,321.21,319.81,320.88,12751.0,320.4,321.21,319.81,320.88,12751.0
2021-10-20 12:30:00,320.77,321.14,320.23,321.11,5336.0,320.77,321.14,320.23,321.11,5336.0
2021-10-20 13:00:00,321.29,321.3,319.62,320.08,18337.0,321.29,321.3,319.62,320.08,18337.0
2021-10-20 13:30:00,320.08,320.81,319.9,320.62,6015.0,320.08,320.81,319.9,320.62,6015.0
2021-10-20 14:00:00,320.78,321.09,320.5,320.77,6340.0,320.78,321.09,320.5,320.77,6340.0
2021-10-20 14:30:00,320.73,320.82,320.0,320.4,6381.0,320.73,320.82,320.0,320.4,6381.0
2021-10-20 15:00:00,320.31,320.41,319.52,320.1,24554.0,320.31,320.41,319.52,320.1,24554.0
2021-10-20 15:30:00,319.94,320.22,318.92,320.1,119465.0,319.94,320.22,318.92,320.1,119465.0
2021-10-21 09:30:00,321.6,322.75,320.55,322.75,23845.0,321.6,322.75,320.55,322.75,23845.0
2021-10-21 10:00:00,322.92,324.3,322.92,324.08,8684.0,322.92,324.3,322.92,324.08,8684.0
2021-10-21 10:30:00,324.22,324.8,323.77,323.82,15544.0,324.22,324.8,323.77,323.82,15544.0
2021-10-21 11:00:00,323.75,325.24,323.31,324.98,93892.0,323.75,325.24,323.31,324.98,93892.0
2021-10-21 11:30:00,324.94,325.5,324.79,325.5,55902.0,324.94,325.5,324.79,325.5,55902.0
2021-10-21 12:00:00,325.62,325.85,325.29,325.35,14118.0,325.62,325.85,325.29,325.35,14118.0
2021-10-21 12:30:00,325.28,325.56,325.02,325.27,6532.0,325.28,325.56,325.02,325.27,6532.0
2021-10-21 13:00:00,325.26,325.3,323.66,324.32,50712.0,325.26,325.3,323.66,324.32,50712.0
2021-10-21 13:30:00,324.05,324.37,323.89,324.07,53672.0,324.05,324.37,323.89,324.07,53672.0
2021-10-21 14:00:00,324.23,325.24,324.23,325.02,89177.0,324.23,325.24,324.23,325.02,89177.0
2021-10-21 14:30:00,324.96,325.17,324.93,325.12,16113.0,324.96,325.17,324.93,325.12,16113.0
2021-10-21 15:00:00,325.2,325.36,324.87,325.11,8389.0,325.2,325.36,324.87,325.11,8389.0
2021-10-21 15:30:00,325.04,325.63,324.45,325.39,222914.0,325.04,325.63,324.45,325.39,222914.0
2021-10-22 09:30:00,325.82,327.78,322.29,323.98,27058.0,325.82,327.78,322.29,323.98,27058.0
2021-10-22 10:00:00,323.78,324.56,323.37,324.22,9605.0,323.78,324.56,323.37,324.22,9605.0
2021-10-22 10:30:00,324.31,324.8,323.01,324.8,15218.0,324.31,324.8,323.01,324.8,15218.0
2021-10-22 11:00:00,324.75,324.8,321.76,322.33,8087.0,324.75,324.8,321.76,322.33,8087.0
2021-10-22 11:30:00,322.48,322.64,320.7,322.02,20018.0,322.48,322.64,320.7,322.02,20018.0
2021-10-22 12:00:00,321.86,322.32,321.25,322.19,15670.0,321.86,322.32,321.25,322.19,15670.0
2021-10-22 12:30:00,322.3,323.44,322.2,322.79,7863.0,322.3,323.44,322.2,322.79,7863.0
2021-10-22 13:00:00,322.81,322.98,322.52,322.66,6161.0,322.81,322.98,322.52,322.66,6161.0
2021-10-22 13:30:00,322.27,322.65,321.29,321.29,35045.0,322.27,322.65,321.29,321.29,35045.0
2021-10-22 14:00:00,321.35,321.66,320.69,321.04,9370.0,321.35,321.66,320.69,321.04,9370.0
2021-10-22 14:30:00,321.26,321.75,321.26,321.33,6112.0,321.26,321.75,321.26,321.33,6112.0
2021-10-22 15:00:00,321.47,321.47,320.3,320.49,17285.0,321.47,321.47,320.3,320.49,17285.0
2021-10-22 15:30:00,320.46,321.2,320.46,320.56,45724.0,320.46,321.2,320.46,320.56,45724.0
2021-10-25 09:30:00,321.0,321.25,316.87,320.8,15303.0,321.0,321.25,316.87,320.8,15303.0
2021-10-25 10:00:00,320.45,322.73,319.53,321.94,14672.0,320.45,322.73,319.53,321.94,14672.0
2021-10-25 10:30:00,321.56,321.75,320.73,321.3,12946.0,321.56,321.75,320.73,321.3,12946.0
2021-10-25 11:00:00,321.06,323.16,320.95,322.75,27194.0,321.06,323.16,320.95,322.75,27194.0
2021-10-25 11:30:00,322.86,325.1,321.93,325.1,176456.0,322.86,325.1,321.93,325.1,176456.0
2021-10-25 12:00:00,325.05,325.37,324.01,325.29,94334.0,325.05,325.37,324.01,325.29,94334.0
2021-10-25 12:30:00,325.27,325.38,324.77,324.96,16394.0,325.27,325.38,324.77,324.96,16394.0
2021-10-25 13:00:00,325.01,325.3,324.9,325.11,13395.0,325.01,325.3,324.9,325.11,13395.0
2021-10-25 13:30:00,325.25,325.27,324.8,324.92,39307.0,325.25,325.27,324.8,324.92,39307.0
2021-10-25 14:00:00,324.93,325.24,324.16,324.42,23883.0,324.93,325.24,324.16,324.42,23883.0
2021-10-25 14:30:00,324.63,324.98,324.41,324.45,5255.0,324.63,324.98,324.41,324.45,5255.0
2021-10-25 15:00:00,324.49,324.73,323.87,324.06,10077.0,324.49,324.73,323.87,324.06,10077.0
2021-10-25 15:30:00,323.88,323.88,321.57,321.65,105246.0,323.88,323.88,321.57,321.65,105246.0
2021-10-26 09:30:00,322.95,323.58,321.13,322.04,103878.0,322.95,323.58,321.13,322.04,103878.0
2021-10-26 10:00:00,322.11,324.76,321.63,324.42,30872.0,322.11,324.76,321.63,324.42,30872.0
2021-10-26 10:30:00,324.62,324.9,323.48,324.43,7624.0,324.62,324.9,323.48,324.43,7624.0
2021-10-26 11:00:00,324.24,325.01,324.09,325.0,6042.0,324.24,325.01,324.09,325.0,6042.0
2021-10-26 11:30:00,324.78,324.96,323.24,323.51,5717.0,324.78,324.96,323.24,323.51,5717.0
2021-10-26 12:00:00,323.34,324.0,322.84,323.63,7760.0,323.34,324.0,322.84,323.63,7760.0
2021-10-26 12:30:00,323.76,323.79,321.82,322.05,38862.0,323.76,323.79,321.82,322.05,38862.0
2021-10-26 13:00:00,322.11,322.6,322.1,322.6,6100.0,322.11,322.6,322.1,322.6,6100.0
2021-10-26 13:30:00,322.53,323.15,322.05,323.13,7839.0,322.53,323.15,322.05,323.13,7839.0
2021-10-26 14:00:00,323.11,323.31,322.35,323.07,4607.0,323.11,323.31,322.35,323.07,4607.0
2021-10-26 14:30:00,323.38,323.63,321.8,322.02,20969.0,323.38,323.63,321.8,322.02,20969.0
2021-10-26 15:00:00,322.22,322.5,321.78,322.02,53289.0,322.22,322.5,321.78,322.02,53289.0
2021-10-26 15:30:00,322.06,323.42,322.06,322.66,52602.0,322.06,323.42,322.06,322.66,52602.0
2021-10-27 09:30:00,323.8,325.66,319.44,319.93,32316.0,323.8,325.66,319.44,319.93,32316.0
2021-10-27 10:00:00,320.17,320.18,315.71,316.15,35660.0,320.17,320.18,315.71,316.15,35660.0
2021-10-27 10:30:00,315.92,315.92,313.8,314.07,37200.0,315.92,315.92,313.8,314.07,37200.0
2021-10-27 11:00:00,314.06,315.12,313.79,314.25,31755.0,314.06,315.12,313.79,314.25,31755.0
2021-10-27 11:30:00,314.21,314.74,312.92,313.98,28124.0,314.21,314.74,312.92,313.98,28124.0
2021-10-27 12:00:00,313.79,314.9,313.52,314.63,17386.0,313.79,314.9,313.52,314.63,17386.0
2021-10-27 12:30:00,314.86,316.08,314.46,315.86,25349.0,314.86,316.08,314.46,315.86,25349.0
2021-10-27 13:00:00,315.73,317.85,315.73,317.51,35618.0,315.73,317.85,315.73,317.51,35618.0
2021-10-27 13:30:00,317.53,317.73,316.74,317.16,26409.0,317.53,317.73,316.74,317.16,26409.0
2021-10-27 14:00:00,317.15,317.51,316.65,317.09,20711.0,317.15,317.51,316.65,317.09,20711.0
2021-10-27 14:30:00,317.09,317.41,316.63,317.1,21322.0,317.09,317.41,316.63,317.1,21322.0
2021-10-27 15:00:00,317.06,317.18,314.69,315.11,45745.0,317.06,317.18,314.69,315.11,45745.0
2021-10-27 15:30:00,315.12,315.38,313.33,313.33,159185.0,315.12,315.38,313.33,313.33,159185.0
2021-10-28 09:30:00,313.69,316.67,311.55,316.43,21139.0,313.69,316.67,311.55,316.43,21139.0
2021-10-28 10:00:00,316.1,318.17,316.1,317.59,29368.0,316.1,318.17,316.1,317.59,29368.0
2021-10-28 10:30:00,317.82,319.82,317.55,317.73,9667.0,317.82,319.82,317.55,317.73,9667.0
2021-10-28 11:00:00,317.83,318.42,317.16,317.53,18580.0,317.83,318.42,317.16,317.53,18580.0
2021-10-28 11:30:00,317.65,317.67,315.46,315.74,39307.0,317.65,317.67,315.46,315.74,39307.0
2021-10-28 12:00:00,315.88,316.26,313.65,314.1,46898.0,315.88,316.26,313.65,314.1,46898.0
2021-10-28 12:30:00,313.93,314.85,312.35,313.42,37106.0,313.93,314.85,312.35,313.42,37106.0
2021-10-28 13:00:00,313.42,313.76,312.01,312.38,51144.0,313.42,313.76,312.01,312.38,51144.0
2021-10-28 13:30:00,312.38,313.47,312.1,312.86,21629.0,312.38,313.47,312.1,312.86,21629.0
2021-10-28 14:00:00,312.87,314.43,312.75,313.85,15655.0,312.87,314.43,312.75,313.85,15655.0
2021-10-28 14:30:00,314.13,314.39,313.01,313.45,12516.0,314.13,314.39,313.01,313.45,12516.0
2021-10-28 15:00:00,313.47,313.59,312.0,313.44,38594.0,313.47,313.59,312.0,313.44,38594.0
2021-10-28 15:30:00,313.4,314.46,312.97,314.39,62986.0,313.4,314.46,312.97,314.39,62986.0
2021-10-29 09:30:00,312.66,316.4,312.15,315.93,15549.0,312.66,316.4,312.15,315.93,15549.0
2021-10-29 10:00:00,316.16,317.47,315.6,316.13,14106.0,316.16,317.47,315.6,316.13,14106.0
2021-10-29 10:30:00,315.63,316.91,315.28,316.56,11326.0,315.63,316.91,315.28,316.56,11326.0
2021-10-29 11:00:00,316.72,317.96,316.12,317.74,10470.0,316.72,317.96,316.12,317.74,10470.0
2021-10-29 11:30:00,317.84,318.93,317.76,318.81,12244.0,317.84,318.93,317.76,318.81,12244.0
2021-10-29 12:00:00,318.62,319.84,318.3,319.83,11826.0,318.62,319.84,318.3,319.83,11826.0
2021-10-29 12:30:00,319.85,320.8,319.85,320.77,11821.0,319.85,320.8,319.85,320.77,11821.0
2021-10-29 13:00:00,320.48,320.72,320.07,320.4,6538.0,320.48,320.72,320.07,320.4,6538.0
2021-10-29 13:30:00,320.66,320.75,319.76,319.76,7413.0,320.66,320.75,319.76,319.76,7413.0
2021-10-29 14:00:00,319.6,319.68,317.4,317.41,16883.0,319.6,319.68,317.4,317.41,16883.0
2021-10-29 14:30:00,317.16,317.42,316.84,316.9,10370.0,317.16,317.42,316.84,316.9,10370.0
2021-10-29 15:00:00,316.93,317.84,316.77,317.41,11666.0,316.93,317.84,316.77,317.41,11666.0
2021-10-29 15:30:00,317.42,318.22,316.84,316.92,74226.0,317.42,318.22,316.84,316.92,74226.0
2021-11-01 09:30:00,317.13,320.53,316.88,317.21,26270.0,317.13,320.53,316.88,317.21,26270.0
2021-11-01 10:00:00,317.0,318.82,316.0,318.54,37636.0,317.0,318.82,316.0,318.54,37636.0
2021-11-01 10:30:00,318.46,318.46,315.39,315.55,8068.0,318.46,318.46,315.39,315.55,8068.0
2021-11-01 11:00:00,315.82,316.35,314.22,314.95,13766.0,315.82,316.35,314.22,314.95,13766.0
2021-11-01 11:30:00,314.93,315.76,314.56,315.5,7876.0,314.93,315.76,314.56,315.5,7876.0
2021-11-01 12:00:00,315.65,316.16,315.65,316.09,4583.0,315.65,316.16,315.65,316.09,4583.0
2021-11-01 12:30:00,316.39,316.48,315.89,315.95,8939.0,316.39,316.48,315.89,315.95,8939.0
2021-11-01 13:00:00,316.21,316.22,314.82,315.15,12875.0,316.21,316.22,314.82,315.15,12875.0
2021-11-01 13:30:00,315.06,315.12,314.01,314.29,13611.0,315.06,315.12,314.01,314.29,13611.0
2021-11-01 14:00:00,314.2,314.89,313.95,314.45,18900.0,314.2,314.89,313.95,314.45,18900.0
2021-11-01 14:30:00,314.43,314.53,314.13,314.25,13879.0,314.43,314.53,314.13,314.25,13879.0
2021-11-01 15:00:00,314.18,314.38,313.33,313.47,12296.0,314.18,314.38,313.33,313.47,12296.0
2021-11-01 15:30:00,313.55,315.03,313.5,314.86,66591.0,313.55,315.03,313.5,314.86,66591.0
2021-11-02 09:30:00,315.86,315.86,313.09,313.4,15180.0,315.86,315.86,313.09,313.4,15180.0
2021-11-02 10:00:00,314.34,315.2,312.52,312.71,14649.0,314.34,315.2,312.52,312.71,14649.0
2021-11-02 10:30:00,313.25,314.09,312.74,313.49,14281.0,313.25,314.09,312.74,313.49,14281.0
2021-11-02 11:00:00,312.92,313.49,312.01,312.47,12056.0,312.92,313.49,312.01,312.47,12056.0
2021-11-02 11:30:00,312.66,314.13,312.25,313.38,11163.0,312.66,314.13,312.25,313.38,11163.0
2021-11-02 12:00:00,313.67,314.91,313.39,314.91,9591.0,313.67,314.91,313.39,314.91,9591.0
2021-11-02 12:30:00,314.89,315.48,314.51,315.45,9055.0,314.89,315.48,314.51,315.45,9055.0
2021-11-02 13:00:00,315.28,315.84,315.08,315.19,7088.0,315.28,315.84,315.08,315.19,7088.0
2021-11-02 13:30:00,315.08,315.4,314.54,315.22,9288.0,315.08,315.4,314.54,315.22,9288.0
2021-11-02 14:00:00,315.28,315.28,313.91,314.06,10127.0,315.28,315.28,313.91,314.06,10127.0
2021-11-02 14:30:00,313.93,314.53,313.49,314.31,11778.0,313.93,314.53,313.49,314.31,11778.0
2021-11-02 15:00:00,314.35,315.04,314.04,314.77,12566.0,314.35,315.04,314.04,314.77,12566.0
2021-11-02 15:30:00,314.84,316.16,314.8,315.94,53769.0,314.84,316.16,314.8,315.94,53769.0
2021-11-03 09:30:00,316.2,316.64,313.34,313.72,13245.0,316.2,316.64,313.34,313.72,13245.0
2021-11-03 10:00:00,313.46,313.72,311.71,313.72,13987.0,313.46,313.72,311.71,313.72,13987.0
2021-11-03 10:30:00,313.38,315.35,313.36,315.35,7670.0,313.38,315.35,313.36,315.35,7670.0
2021-11-03 11:00:00,315.45,315.84,314.82,315.32,10484.0,315.45,315.84,314.82,315.32,10484.0
2021-11-03 11:30:00,315.14,316.0,314.76,315.71,4273.0,315.14,316.0,314.76,315.71,4273.0
2021-11-03 12:00:00,315.68,316.27,315.64,316.07,3893.0,315.68,316.27,315.64,316.07,3893.0
2021-11-03 12:30:00,315.64,315.75,315.24,315.58,3006.0,315.64,315.75,315.24,315.58,3006.0
2021-11-03 13:00:00,315.47,316.01,315.41,315.94,9143.0,315.47,316.01,315.41,315.94,9143.0
2021-11-03 13:30:00,315.84,316.32,315.84,316.22,6577.0,315.84,316.32,315.84,316.22,6577.0
2021-11-03 14:00:00,317.09,317.29,315.62,316.0,6943.0,317.09,317.29,315.62,316.0,6943.0
2021-11-03 14:30:00,316.19,317.91,316.19,317.55,15046.0,316.19,317.91,316.19,317.55,15046.0
2021-11-03 15:00:00,317.54,317.75,316.9,317.05,10553.0,317.54,317.75,316.9,317.05,10553.0
2021-11-03 15:30:00,317.23,318.55,317.09,318.16,35631.0,317.23,318.55,317.09,318.16,35631.0
2021-11-04 09:30:00,319.0,319.49,317.58,318.74,9000.0,319.0,319.49,317.58,318.74,9000.0
2021-11-04 10:00:00,319.56,321.62,319.33,320.88,10743.0,319.56,321.62,319.33,320.88,10743.0
2021-11-04 10:30:00,321.03,321.1,319.17,319.5,16172.0,321.03,321.1,319.17,319.5,16172.0
2021-11-04 11:00:00,319.69,321.44,319.25,319.9,18660.0,319.69,321.44,319.25,319.9,18660.0
2021-11-04 11:30:00,319.78,321.0,319.78,320.96,6848.0,319.78,321.0,319.78,320.96,6848.0
2021-11-04 12:00:00,321.04,321.57,320.83,320.91,7669.0,321.04,321.57,320.83,320.91,7669.0
2021-11-04 12:30:00,320.82,321.4,320.59,320.81,15094.0,320.82,321.4,320.59,320.81,15094.0
2021-11-04 13:00:00,320.66,321.18,319.88,319.88,13079.0,320.66,321.18,319.88,319.88,13079.0
2021-11-04 13:30:00,319.76,320.71,319.32,320.54,14446.0,319.76,320.71,319.32,320.54,14446.0
2021-11-04 14:00:00,320.54,321.56,320.24,321.31,9986.0,320.54,321.56,320.24,321.31,9986.0
2021-11-04 14:30:00,321.45,321.87,321.1,321.13,8621.0,321.45,321.87,321.1,321.13,8621.0
2021-11-04 15:00:00,321.03,321.39,320.69,320.76,6265.0,321.03,321.39,320.69,320.76,6265.0
2021-11-04 15:30:00,320.82,320.92,319.84,319.97,52177.0,320.82,320.92,319.84,319.97,52177.0
2021-11-05 09:30:00,317.72,322.0,316.0,321.89,16044.0,317.72,322.0,316.0,321.89,16044.0
2021-11-05 10:00:00,322.56,323.46,321.56,321.6,10628.0,322.56,323.46,321.56,321.6,10628.0
2021-11-05 10:30:00,321.65,321.96,320.18,320.54,15001.0,321.65,321.96,320.18,320.54,15001.0
2021-11-05 11:00:00,320.58,320.89,319.67,319.67,13267.0,320.58,320.89,319.67,319.67,13267.0
2021-11-05 11:30:00,319.77,319.82,317.74,318.17,9394.0,319.77,319.82,317.74,318.17,9394.0
2021-11-05 12:00:00,318.16,318.35,317.19,317.35,12425.0,318.16,318.35,317.19,317.35,12425.0
2021-11-05 12:30:00,317.39,317.99,316.95,317.09,9764.0,317.39,317.99,316.95,317.09,9764.0
2021-11-05 13:00:00,317.42,317.62,315.93,316.04,12549.0,317.42,317.62,315.93,316.04,12549.0
2021-11-05 13:30:00,316.07,317.74,315.79,317.64,10073.0,316.07,317.74,315.79,317.64,10073.0
2021-11-05 14:00:00,318.09,318.93,317.88,318.39,8823.0,318.09,318.93,317.88,318.39,8823.0
2021-11-05 14:30:00,318.6,319.28,318.33,318.87,9131.0,318.6,319.28,318.33,318.87,9131.0
2021-11-05 15:00:00,318.88,319.4,318.32,318.9,8073.0,318.88,319.4,318.32,318.9,8073.0
2021-11-05 15:30:00,318.94,320.03,318.81,318.81,36046.0,318.94,320.03,318.81,318.81,36046.0
2021-11-08 09:30:00,319.39,319.67,316.7,319.46,17787.0,319.39,319.67,316.7,319.46,17787.0
2021-11-08 10:00:00,319.5,321.15,318.72,320.04,7136.0,319.5,321.15,318.72,320.04,7136.0
2021-11-08 10:30:00,319.84,321.26,319.84,320.29,6433.0,319.84,321.26,319.84,320.29,6433.0
2021-11-08 11:00:00,319.99,321.12,319.68,320.73,6261.0,319.99,321.12,319.68,320.73,6261.0
2021-11-08 11:30:00,320.69,320.86,320.06,320.21,7009.0,320.69,320.86,320.06,320.21,7009.0
2021-11-08 12:00:00,320.29,321.49,319.91,321.49,7724.0,320.29,321.49,319.91,321.49,7724.0
2021-11-08 12:30:00,321.59,321.83,321.12,321.56,10992.0,321.59,321.83,321.12,321.56,10992.0
2021-11-08 13:00:00,321.68,322.31,321.5,321.56,3744.0,321.68,322.31,321.5,321.56,3744.0
2021-11-08 13:30:00,321.72,322.15,321.65,322.03,1865.0,321.72,322.15,321.65,322.03,1865.0
2021-11-08 14:00:00,321.82,322.52,321.54,321.54,6016.0,321.82,322.52,321.54,321.54,6016.0
2021-11-08 14:30:00,321.5,321.85,321.25,321.69,4639.0,321.5,321.85,321.25,321.69,4639.0
2021-11-08 15:00:00,321.71,322.39,321.57,321.92,9323.0,321.71,322.39,321.57,321.92,9323.0
2021-11-08 15:30:00,321.83,321.83,320.13,320.37,47553.0,321.83,321.83,320.13,320.37,47553.0
2021-11-09 09:30:00,320.09,322.52,318.85,319.0,16044.0,320.09,322.52,318.85,319.0,16044.0
2021-11-09 10:00:00,319.97,320.81,318.65,319.17,11285.0,319.97,320.81,318.65,319.17,11285.0
2021-11-09 10:30:00,319.32,320.53,318.89,319.47,11218.0,319.32,320.53,318.89,319.47,11218.0
2021-11-09 11:00:00,319.77,320.35,318.87,320.11,12448.0,319.77,320.35,318.87,320.11,12448.0
2021-11-09 11:30:00,320.17,320.6,319.81,320.05,6478.0,320.17,320.6,319.81,320.05,6478.0
2021-11-09 12:00:00,319.66,320.64,319.47,319.47,5836.0,319.66,320.64,319.47,319.47,5836.0
2021-11-09 12:30:00,319.28,320.2,319.28,319.94,3924.0,319.28,320.2,319.28,319.94,3924.0
2021-11-09 13:00:00,320.06,320.31,319.54,319.62,5291.0,320.06,320.31,319.54,319.62,5291.0
2021-11-09 13:30:00,319.85,319.85,318.94,319.05,3680.0,319.85,319.85,318.94,319.05,3680.0
2021-11-09 14:00:00,319.05,319.74,318.85,319.62,4977.0,319.05,319.74,318.85,319.62,4977.0
2021-11-09 14:30:00,319.69,319.7,318.98,319.44,5166.0,319.69,319.7,318.98,319.44,5166.0
2021-11-09 15:00:00,319.31,319.52,318.86,319.18,7587.0,319.31,319.52,318.86,319.18,7587.0
2021-11-09 15:30:00,318.98,320.34,318.98,320.09,37802.0,318.98,320.34,318.98,320.09,37802.0
2021-11-10 09:30:00,316.92,319.39,314.57,318.51,20708.0,316.92,319.39,314.57,318.51,20708.0
2021-11-10 10:00:00,318.38,321.58,318.31,319.67,6181.0,318.38,321.58,318.31,319.67,6181.0
2021-11-10 10:30:00,319.95,320.43,319.2,319.45,3583.0,319.95,320.43,319.2,319.45,3583.0
2021-11-10 11:00:00,320.55,320.71,319.78,319.92,8149.0,320.55,320.71,319.78,319.92,8149.0
2021-11-10 11:30:00,319.95,319.95,317.11,317.48,9958.0,319.95,319.95,317.11,317.48,9958.0
2021-11-10 12:00:00,317.48,317.89,317.31,317.39,4238.0,317.48,317.89,317.31,317.39,4238.0
2021-11-10 12:30:00,317.6,317.65,316.2,316.69,4837.0,317.6,317.65,316.2,316.69,4837.0
2021-11-10 13:00:00,316.58,316.89,314.06,314.7,11233.0,316.58,316.89,314.06,314.7,11233.0
2021-11-10 13:30:00,314.66,315.13,313.54,314.06,10379.0,314.66,315.13,313.54,314.06,10379.0
2021-11-10 14:00:00,313.61,314.03,311.71,311.71,25674.0,313.61,314.03,311.71,311.71,25674.0
2021-11-10 14:30:00,312.06,312.8,311.43,312.26,13516.0,312.06,312.8,311.43,312.26,13516.0
2021-11-10 15:00:00,312.35,313.86,312.09,313.52,11984.0,312.35,313.86,312.09,313.52,11984.0
2021-11-10 15:30:00,313.48,313.95,312.53,313.77,54901.0,313.48,313.95,312.53,313.77,54901.0
2021-11-11 09:30:00,314.94,315.68,312.39,315.12,11543.0,314.94,315.68,312.39,315.12,11543.0
2021-11-11 10:00:00,315.27,315.59,314.08,314.08,4451.0,315.27,315.59,314.08,314.08,4451.0
2021-11-11 10:30:00,314.36,314.7,313.44,313.85,9684.0,314.36,314.7,313.44,313.85,9684.0
2021-11-11 11:00:00,314.11,314.11,312.44,312.48,4576.0,314.11,314.11,312.44,312.48,4576.0
2021-11-11 11:30:00,312.52,313.86,312.52,312.87,6656.0,312.52,313.86,312.52,312.87,6656.0
2021-11-11 12:00:00,312.86,312.92,312.3,312.55,3152.0,312.86,312.92,312.3,312.55,3152.0
2021-11-11 12:30:00,312.61,313.36,312.61,313.36,1964.0,312.61,313.36,312.61,313.36,1964.0
2021-11-11 13:00:00,313.22,314.05,313.16,313.93,4489.0,313.22,314.05,313.16,313.93,4489.0
2021-11-11 13:30:00,313.97,314.6,313.96,314.45,3957.0,313.97,314.6,313.96,314.45,3957.0
2021-11-11 14:00:00,314.59,314.92,314.17,314.17,4827.0,314.59,314.92,314.17,314.17,4827.0
2021-11-11 14:30:00,314.12,314.38,313.04,313.38,18002.0,314.12,314.38,313.04,313.38,18002.0
2021-11-11 15:00:00,313.23,313.23,312.72,313.13,3897.0,313.23,313.23,312.72,313.13,3897.0
2021-11-11 15:30:00,313.07,313.4,312.7,313.08,17351.0,313.07,313.4,312.7,313.08,17351.0
2021-11-12 09:30:00,316.46,316.94,314.34,314.84,13048.0,316.46,316.94,314.34,314.84,13048.0
2021-11-12 10:00:00,315.25,316.28,314.9,316.1,6292.0,315.25,316.28,314.9,316.1,6292.0
2021-11-12 10:30:00,316.15,317.59,316.0,317.16,19896.0,316.15,317.59,316.0,317.16,19896.0
2021-11-12 11:00:00,317.61,317.79,316.79,317.5,8999.0,317.61,317.79,316.79,317.5,8999.0
2021-11-12 11:30:00,317.5,317.5,316.45,316.51,9404.0,317.5,317.5,316.45,316.51,9404.0
2021-11-12 12:00:00,316.58,318.22,316.41,318.22,13510.0,316.58,318.22,316.41,318.22,13510.0
2021-11-12 12:30:00,318.43,319.1,317.94,319.0,7297.0,318.43,319.1,317.94,319.0,7297.0
2021-11-12 13:00:00,318.92,319.55,318.83,319.35,4095.0,318.92,319.55,318.83,319.35,4095.0
2021-11-12 13:30:00,319.12,319.47,318.79,318.79,8996.0,319.12,319.47,318.79,318.79,8996.0
2021-11-12 14:00:00,318.52,318.57,318.13,318.45,3481.0,318.52,318.57,318.13,318.45,3481.0
2021-11-12 14:30:00,318.48,318.56,318.09,318.09,4761.0,318.48,318.56,318.09,318.09,4761.0
2021-11-12 15:00:00,318.2,318.33,317.73,317.81,7395.0,318.2,318.33,317.73,317.81,7395.0
2021-11-12 15:30:00,317.75,317.81,316.94,317.39,54136.0,317.75,317.81,316.94,317.39,54136.0
2021-11-15 09:30:00,317.07,319.2,315.56,318.4,12835.0,317.07,319.2,315.56,318.4,12835.0
2021-11-15 10:00:00,319.15,319.34,315.95,316.5,11561.0,319.15,319.34,315.95,316.5,11561.0
2021-11-15 10:30:00,316.59,317.63,315.71,317.63,9158.0,316.59,317.63,315.71,317.63,9158.0
2021-11-15 11:00:00,317.63,317.68,317.05,317.25,3523.0,317.63,317.68,317.05,317.25,3523.0
2021-11-15 11:30:00,317.25,318.23,316.73,317.33,5511.0,317.25,318.23,316.73,317.33,5511.0
2021-11-15 12:00:00,317.5,317.72,316.63,316.63,6004.0,317.5,317.72,316.63,316.63,6004.0
2021-11-15 12:30:00,316.59,317.07,316.31,316.85,3011.0,316.59,317.07,316.31,316.85,3011.0
2021-11-15 13:00:00,316.7,316.97,316.45,316.97,3264.0,316.7,316.97,316.45,316.97,3264.0
2021-11-15 13:30:00,316.96,316.96,316.01,316.13,4899.0,316.96,316.96,316.01,316.13,4899.0
2021-11-15 14:00:00,316.12,316.14,315.62,315.9,2498.0,316.12,316.14,315.62,315.9,2498.0
2021-11-15 14:30:00,315.93,316.59,315.82,316.28,5657.0,315.93,316.59,315.82,316.28,5657.0
2021-11-15 15:00:00,316.2,316.39,315.52,315.66,6340.0,316.2,316.39,315.52,315.66,6340.0
2021-11-15 15:30:00,315.66,315.66,315.09,315.42,21825.0,315.66,315.66,315.09,315.42,21825.0
2021-11-16 09:30:00,314.34,316.63,314.31,315.86,18977.0,314.34,316.63,314.31,315.86,18977.0
2021-11-16 10:00:00,315.83,317.0,315.0,315.68,13626.0,315.83,317.0,315.0,315.68,13626.0
2021-11-16 10:30:00,315.51,317.19,315.51,315.75,17718.0,315.51,317.19,315.51,315.75,17718.0
2021-11-16 11:00:00,315.93,317.1,315.92,317.1,15079.0,315.93,317.1,315.92,317.1,15079.0
2021-11-16 11:30:00,317.14,317.34,315.98,316.22,13814.0,317.14,317.34,315.98,316.22,13814.0
2021-11-16 12:00:00,316.18,317.47,316.18,316.9,14974.0,316.18,317.47,316.18,316.9,14974.0
2021-11-16 12:30:00,316.83,317.05,316.55,316.72,9522.0,316.83,317.05,316.55,316.72,9522.0
2021-11-16 13:00:00,316.82,317.01,316.37,316.4,11167.0,316.82,317.01,316.37,316.4,11167.0
2021-11-16 13:30:00,316.32,317.52,316.31,317.37,11302.0,316.32,317.52,316.31,317.37,11302.0
2021-11-16 14:00:00,317.26,318.04,317.25,317.55,10674.0,317.26,318.04,317.25,317.55,10674.0
2021-11-16 14:30:00,317.49,319.38,317.48,319.38,21916.0,317.49,319.38,317.48,319.38,21916.0
2021-11-16 15:00:00,319.54,319.9,318.7,319.1,15292.0,319.54,319.9,318.7,319.1,15292.0
2021-11-16 15:30:00,319.1,320.09,319.09,319.96,52804.0,319.1,320.09,319.09,319.96,52804.0
2021-11-17 09:30:00,321.07,321.07,315.83,317.46,12736.0,321.07,321.07,315.83,317.46,12736.0
2021-11-17 10:00:00,317.15,318.21,315.51,317.0,10063.0,317.15,318.21,315.51,317.0,10063.0
2021-11-17 10:30:00,316.99,317.77,316.57,316.84,8322.0,316.99,317.77,316.57,316.84,8322.0
2021-11-17 11:00:00,316.9,317.0,316.37,317.0,4351.0,316.9,317.0,316.37,317.0,4351.0
2021-11-17 11:30:00,316.99,316.99,315.79,316.35,11007.0,316.99,316.99,315.79,316.35,11007.0
2021-11-17 12:00:00,316.65,316.74,314.48,314.48,9715.0,316.65,316.74,314.48,314.48,9715.0
2021-11-17 12:30:00,313.88,314.72,313.69,314.31,6217.0,313.88,314.72,313.69,314.31,6217.0
2021-11-17 13:00:00,314.27,315.34,314.23,315.34,9910.0,314.27,315.34,314.23,315.34,9910.0
2021-11-17 13:30:00,315.1,316.73,315.1,316.43,6206.0,315.1,316.73,315.1,316.43,6206.0
2021-11-17 14:00:00,316.48,316.48,315.12,315.5,6409.0,316.48,316.48,315.12,315.5,6409.0
2021-11-17 14:30:00,315.43,315.78,314.7,315.41,6349.0,315.43,315.78,314.7,315.41,6349.0
2021-11-17 15:00:00,315.21,315.22,314.6,314.75,6602.0,315.21,315.22,314.6,314.75,6602.0
2021-11-17 15:30:00,314.7,315.8,314.57,314.99,30456.0,314.7,315.8,314.57,314.99,30456.0
2021-11-18 09:30:00,316.88,316.88,309.19,310.34,25930.0,316.88,316.88,309.19,310.34,25930.0
2021-11-18 10:00:00,310.64,311.71,307.45,308.31,23867.0,310.64,311.71,307.45,308.31,23867.0
2021-11-18 10:30:00,308.46,309.39,307.82,308.88,13026.0,308.46,309.39,307.82,308.88,13026.0
2021-11-18 11:00:00,308.85,309.3,308.03,308.23,13994.0,308.85,309.3,308.03,308.23,13994.0
2021-11-18 11:30:00,308.41,309.66,308.16,308.6,17537.0,308.41,309.66,308.16,308.6,17537.0
2021-11-18 12:00:00,308.38,310.11,308.38,309.69,11748.0,308.38,310.11,308.38,309.69,11748.0
2021-11-18 12:30:00,309.56,309.56,307.71,308.07,12497.0,309.56,309.56,307.71,308.07,12497.0
2021-11-18 13:00:00,307.91,308.8,307.55,307.74,9913.0,307.91,308.8,307.55,307.74,9913.0
2021-11-18 13:30:00,307.71,308.63,307.71,307.75,13672.0,307.71,308.63,307.71,307.75,13672.0
2021-11-18 14:00:00,307.73,308.13,306.7,307.1,13905.0,307.73,308.13,306.7,307.1,13905.0
2021-11-18 14:30:00,306.95,307.47,306.25,306.89,17226.0,306.95,307.47,306.25,306.89,17226.0
2021-11-18 15:00:00,306.81,307.85,306.8,307.62,16018.0,306.81,307.85,306.8,307.62,16018.0
2021-11-18 15:30:00,307.52,308.86,307.31,307.53,89916.0,307.52,308.86,307.31,307.53,89916.0
2021-11-19 09:30:00,307.9,310.19,306.97,310.01,18999.0,307.9,310.19,306.97,310.01,18999.0
2021-11-19 10:00:00,309.88,310.75,309.25,309.31,14062.0,309.88,310.75,309.25,309.31,14062.0
2021-11-19 10:30:00,309.75,309.75,308.48,308.61,14514.0,309.75,309.75,308.48,308.61,14514.0
2021-11-19 11:00:00,308.65,308.77,307.78,308.22,7249.0,308.65,308.77,307.78,308.22,7249.0
2021-11-19 11:30:00,308.37,308.54,307.18,307.26,8912.0,308.37,308.54,307.18,307.26,8912.0
2021-11-19 12:00:00,307.01,307.08,305.7,305.81,9734.0,307.01,307.08,305.7,305.81,9734.0
2021-11-19 12:30:00,305.93,306.53,305.42,306.04,9687.0,305.93,306.53,305.42,306.04,9687.0
2021-11-19 13:00:00,305.88,306.23,305.32,305.42,5501.0,305.88,306.23,305.32,305.42,5501.0
2021-11-19 13:30:00,305.3,305.3,304.46,305.07,7808.0,305.3,305.3,304.46,305.07,7808.0
2021-11-19 14:00:00,305.08,306.76,304.82,306.75,21932.0,305.08,306.76,304.82,306.75,21932.0
2021-11-19 14:30:00,306.84,307.48,306.68,306.97,11274.0,306.84,307.48,306.68,306.97,11274.0
2021-11-19 15:00:00,306.97,307.18,306.51,306.84,10583.0,306.97,307.18,306.51,306.84,10583.0
2021-11-19 15:30:00,306.93,306.94,304.94,305.22,65415.0,306.93,306.94,304.94,305.22,65415.0
2021-11-22 09:30:00,305.28,305.28,299.61,300.82,15088.0,305.28,305.28,299.61,300.82,15088.0
2021-11-22 10:00:00,301.25,301.9,297.63,298.51,114866.0,301.25,301.9,297.63,298.51,114866.0
2021-11-22 10:30:00,298.68,299.23,297.84,299.15,33224.0,298.68,299.23,297.84,299.15,33224.0
2021-11-22 11:00:00,299.45,299.45,297.56,297.75,19379.0,299.45,299.45,297.56,297.75,19379.0
2021-11-22 11:30:00,297.69,297.95,294.18,295.73,24670.0,297.69,297.95,294.18,295.73,24670.0
2021-11-22 12:00:00,296.07,296.09,294.19,294.94,10545.0,296.07,296.09,294.19,294.94,10545.0
2021-11-22 12:30:00,295.16,295.75,293.04,293.44,99566.0,295.16,295.75,293.04,293.44,99566.0
2021-11-22 13:00:00,293.44,294.36,292.59,294.11,33736.0,293.44,294.36,292.59,294.11,33736.0
2021-11-22 13:30:00,294.1,295.19,293.76,294.51,45285.0,294.1,295.19,293.76,294.51,45285.0
2021-11-22 14:00:00,294.86,295.22,294.05,294.29,32180.0,294.86,295.22,294.05,294.29,32180.0
2021-11-22 14:30:00,294.45,295.52,294.31,295.01,62780.0,294.45,295.52,294.31,295.01,62780.0
2021-11-22 15:00:00,294.95,296.23,294.53,294.54,63540.0,294.95,296.23,294.53,294.54,63540.0
2021-11-22 15:30:00,294.58,294.8,291.94,292.05,102189.0,294.58,294.8,291.94,292.05,102189.0
2021-11-23 09:30:00,288.82,290.0,284.69,289.57,274230.0,288.82,290.0,284.69,289.57,274230.0
2021-11-23 10:00:00,290.0,290.71,286.01,286.06,28945.0,290.0,290.71,286.01,286.06,28945.0
2021-11-23 10:30:00,286.17,286.23,282.22,282.22,24190.0,286.17,286.23,282.22,282.22,24190.0
2021-11-23 11:00:00,282.5,287.26,282.0,287.04,64379.0,282.5,287.26,282.0,287.04,64379.0
2021-11-23 11:30:00,287.19,288.95,287.0,287.74,34512.0,287.19,288.95,287.0,287.74,34512.0
2021-11-23 12:00:00,287.56,287.86,286.42,286.63,17033.0,287.56,287.86,286.42,286.63,17033.0
2021-11-23 12:30:00,287.0,287.05,285.64,286.12,9577.0,287.0,287.05,285.64,286.12,9577.0
2021-11-23 13:00:00,285.73,285.85,283.86,283.86,12688.0,285.73,285.85,283.86,283.86,12688.0
2021-11-23 13:30:00,284.12,285.8,283.55,285.51,10839.0,284.12,285.8,283.55,285.51,10839.0
2021-11-23 14:00:00,285.75,286.39,284.29,284.88,11424.0,285.75,286.39,284.29,284.88,11424.0
2021-11-23 14:30:00,284.96,286.56,284.28,286.31,13946.0,284.96,286.56,284.28,286.31,13946.0
2021-11-23 15:00:00,286.26,287.59,286.01,287.07,29789.0,286.26,287.59,286.01,287.07,29789.0
2021-11-23 15:30:00,287.11,289.16,287.1,288.42,142431.0,287.11,289.16,287.1,288.42,142431.0
2021-11-24 09:30:00,287.28,287.55,282.31,284.6,46903.0,287.28,287.55,282.31,284.6,46903.0
2021-11-24 10:00:00,285.1,287.48,284.02,286.78,128723.0,285.1,287.48,284.02,286.78,128723.0
2021-11-24 10:30:00,287.09,291.93,287.08,289.92,198073.0,287.09,291.93,287.08,289.92,198073.0
2021-11-24 11:00:00,289.31,292.33,288.76,290.59,114109.0,289.31,292.33,288.76,290.59,114109.0
2021-11-24 11:30:00,291.32,292.73,290.89,291.3,28913.0,291.32,292.73,290.89,291.3,28913.0
2021-11-24 12:00:00,291.08,291.7,289.3,289.31,38094.0,291.08,291.7,289.3,289.31,38094.0
2021-11-24 12:30:00,289.43,292.35,289.28,291.94,55692.0,289.43,292.35,289.28,291.94,55692.0
2021-11-24 13:00:00,291.92,291.92,291.03,291.03,20800.0,291.92,291.92,291.03,291.03,20800.0
2021-11-24 13:30:00,291.12,291.15,289.63,290.42,13198.0,291.12,291.15,289.63,290.42,13198.0
2021-11-24 14:00:00,290.46,291.16,289.54,290.19,42249.0,290.46,291.16,289.54,290.19,42249.0
2021-11-24 14:30:00,290.16,290.83,289.94,290.83,8237.0,290.16,290.83,289.94,290.83,8237.0
2021-11-24 15:00:00,290.54,291.22,290.25,291.18,19103.0,290.54,291.22,290.25,291.18,19103.0
2021-11-24 15:30:00,291.21,291.31,290.68,291.31,65892.0,291.21,291.31,290.68,291.31,65892.0
2021-11-26 09:30:00,292.92,297.93,291.44,296.33,31867.0,292.92,297.93,291.44,296.33,31867.0
2021-11-26 10:00:00,296.0,296.0,291.81,292.9,29981.0,296.0,296.0,291.81,292.9,29981.0
2021-11-26 10:30:00,292.9,293.15,290.61,292.12,18492.0,292.9,293.15,290.61,292.12,18492.0
2021-11-26 11:00:00,291.94,292.68,290.67,291.63,8684.0,291.94,292.68,290.67,291.63,8684.0
2021-11-26 11:30:00,291.38,293.13,290.92,291.98,8367.0,291.38,293.13,290.92,291.98,8367.0
2021-11-26 12:00:00,292.02,292.95,291.14,292.85,77572.0,292.02,292.95,291.14,292.85,77572.0
2021-11-26 12:30:00,292.71,292.91,288.4,290.06,58350.0,292.71,292.91,288.4,290.06,58350.0
2021-11-29 09:30:00,291.76,295.98,289.71,295.04,59469.0,291.76,295.98,289.71,295.04,59469.0
2021-11-29 10:00:00,294.82,295.43,291.69,292.13,80318.0,294.82,295.43,291.69,292.13,80318.0
2021-11-29 10:30:00,292.05,293.08,291.02,292.75,23390.0,292.05,293.08,291.02,292.75,23390.0
2021-11-29 11:00:00,292.63,295.1,292.48,294.28,13360.0,292.63,295.1,292.48,294.28,13360.0
2021-11-29 11:30:00,294.09,295.73,293.86,295.4,158470.0,294.09,295.73,293.86,295.4,158470.0
2021-11-29 12:00:00,295.51,296.0,294.86,295.07,38595.0,295.51,296.0,294.86,295.07,38595.0
2021-11-29 12:30:00,295.29,295.29,293.01,293.77,16139.0,295.29,295.29,293.01,293.77,16139.0
2021-11-29 13:00:00,293.85,294.6,293.13,293.23,32836.0,293.85,294.6,293.13,293.23,32836.0
2021-11-29 13:30:00,292.98,294.09,292.64,294.09,19107.0,292.98,294.09,292.64,294.09,19107.0
2021-11-29 14:00:00,294.05,294.45,293.74,294.1,63379.0,294.05,294.45,293.74,294.1,63379.0
2021-11-29 14:30:00,294.15,294.2,293.48,293.93,63898.0,294.15,294.2,293.48,293.93,63898.0
2021-11-29 15:00:00,293.93,294.46,293.44,293.88,79471.0,293.93,294.46,293.44,293.88,79471.0
2021-11-29 15:30:00,293.96,294.15,293.49,294.09,97950.0,293.96,294.15,293.49,294.09,97950.0
2021-11-30 09:30:00,295.28,296.66,291.9,294.49,107412.0,295.28,296.66,291.9,294.49,107412.0
2021-11-30 10:00:00,294.76,296.25,293.35,294.61,44727.0,294.76,296.25,293.35,294.61,44727.0
2021-11-30 10:30:00,294.69,294.95,286.89,286.89,81034.0,294.69,294.95,286.89,286.89,81034.0
2021-11-30 11:00:00,287.09,289.38,286.23,286.93,77249.0,287.09,289.38,286.23,286.93,77249.0
2021-11-30 11:30:00,286.9,287.4,285.0,285.79,45966.0,286.9,287.4,285.0,285.79,45966.0
2021-11-30 12:00:00,285.77,285.92,283.16,283.83,65362.0,285.77,285.92,283.16,283.83,65362.0
2021-11-30 12:30:00,283.91,284.02,280.64,281.04,81761.0,283.91,284.02,280.64,281.04,81761.0
2021-11-30 13:00:00,281.2,282.25,280.04,280.34,111929.0,281.2,282.25,280.04,280.34,111929.0
2021-11-30 13:30:00,280.25,285.29,280.1,285.28,107762.0,280.25,285.29,280.1,285.28,107762.0
2021-11-30 14:00:00,285.25,285.62,283.76,283.94,29855.0,285.25,285.62,283.76,283.94,29855.0
2021-11-30 14:30:00,283.74,284.62,282.56,282.72,18958.0,283.74,284.62,282.56,282.72,18958.0
2021-11-30 15:00:00,282.69,284.15,282.57,283.18,39844.0,282.69,284.15,282.57,283.18,39844.0
2021-11-30 15:30:00,283.18,283.85,282.05,282.95,112187.0,283.18,283.85,282.05,282.95,112187.0
2021-12-01 09:30:00,286.43,287.5,280.9,281.61,48036.0,286.43,287.5,280.9,281.61,48036.0
2021-12-01 10:00:00,281.09,283.53,280.27,282.12,73625.0,281.09,283.53,280.27,282.12,73625.0
2021-12-01 10:30:00,281.81,282.17,280.6,282.1,32325.0,281.81,282.17,280.6,282.1,32325.0
2021-12-01 11:00:00,282.11,285.4,282.1,283.98,82806.0,282.11,285.4,282.1,283.98,82806.0
2021-12-01 11:30:00,283.94,283.94,281.52,281.52,20973.0,283.94,283.94,281.52,281.52,20973.0
2021-12-01 12:00:00,281.64,281.64,279.32,279.4,63566.0,281.64,281.64,279.32,279.4,63566.0
2021-12-01 12:30:00,279.47,280.88,277.44,277.61,53516.0,279.47,280.88,277.44,277.61,53516.0
2021-12-01 13:00:00,277.46,278.58,276.55,277.78,57350.0,277.46,278.58,276.55,277.78,57350.0
2021-12-01 13:30:00,277.83,277.88,276.3,277.22,74008.0,277.83,277.88,276.3,277.22,74008.0
2021-12-01 14:00:00,276.84,277.84,275.7,276.09,77966.0,276.84,277.84,275.7,276.09,77966.0
2021-12-01 14:30:00,275.9,276.43,274.89,275.0,38901.0,275.9,276.43,274.89,275.0,38901.0
2021-12-01 15:00:00,275.22,275.77,272.52,272.63,94454.0,275.22,275.77,272.52,272.63,94454.0
2021-12-01 15:30:00,272.46,275.19,271.28,272.13,170303.0,272.46,275.19,271.28,272.13,170303.0
2021-12-02 09:30:00,245.62,256.01,243.7,253.16,357524.0,245.62,256.01,243.7,253.16,357524.0
2021-12-02 10:00:00,253.33,254.22,248.96,250.21,198172.0,253.33,254.22,248.96,250.21,198172.0
2021-12-02 10:30:00,250.34,254.27,247.63,252.68,216276.0,250.34,254.27,247.63,252.68,216276.0
2021-12-02 11:00:00,252.68,255.78,252.13,254.27,190908.0,252.68,255.78,252.13,254.27,190908.0
2021-12-02 11:30:00,254.48,255.33,252.58,253.54,102210.0,254.48,255.33,252.58,253.54,102210.0
2021-12-02 12:00:00,253.54,255.12,252.73,254.91,82369.0,253.54,255.12,252.73,254.91,82369.0
2021-12-02 12:30:00,254.92,255.37,254.1,254.86,83001.0,254.92,255.37,254.1,254.86,83001.0
2021-12-02 13:00:00,254.8,256.14,254.2,255.33,128716.0,254.8,256.14,254.2,255.33,128716.0
2021-12-02 13:30:00,255.4,256.53,254.77,256.0,111947.0,255.4,256.53,254.77,256.0,111947.0
2021-12-02 14:00:00,255.96,256.29,253.88,254.17,75182.0,255.96,256.29,253.88,254.17,75182.0
2021-12-02 14:30:00,254.17,256.33,253.54,255.6,80494.0,254.17,256.33,253.54,255.6,80494.0
2021-12-02 15:00:00,255.66,260.38,255.24,259.1,140329.0,255.66,260.38,255.24,259.1,140329.0
2021-12-02 15:30:00,259.49,263.19,259.48,262.45,417761.0,259.49,263.19,259.48,262.45,417761.0
2021-12-03 09:30:00,261.96,264.0,256.81,256.82,154109.0,261.96,264.0,256.81,256.82,154109.0
2021-12-03 10:00:00,257.0,257.64,252.05,253.84,94539.0,257.0,257.64,252.05,253.84,94539.0
2021-12-03 10:30:00,253.78,253.98,251.23,252.86,82940.0,253.78,253.98,251.23,252.86,82940.0
2021-12-03 11:00:00,252.32,253.57,249.81,251.52,91454.0,252.32,253.57,249.81,251.52,91454.0
2021-12-03 11:30:00,251.4,252.1,247.71,248.23,56979.0,251.4,252.1,247.71,248.23,56979.0
2021-12-03 12:00:00,248.06,249.29,247.03,248.76,125700.0,248.06,249.29,247.03,248.76,125700.0
2021-12-03 12:30:00,248.25,250.61,247.99,249.62,53191.0,248.25,250.61,247.99,249.62,53191.0
2021-12-03 13:00:00,249.49,250.49,248.71,249.12,82327.0,249.49,250.49,248.71,249.12,82327.0
2021-12-03 13:30:00,249.03,251.26,248.82,250.45,55792.0,249.03,251.26,248.82,250.45,55792.0
2021-12-03 14:00:00,250.45,250.58,248.87,249.08,54552.0,250.45,250.58,248.87,249.08,54552.0
2021-12-03 14:30:00,249.08,249.91,248.23,249.05,60249.0,249.08,249.91,248.23,249.05,60249.0
2021-12-03 15:00:00,248.73,248.79,247.63,248.63,59134.0,248.73,248.79,247.63,248.63,59134.0
2021-12-03 15:30:00,248.7,250.01,248.3,249.5,185616.0,248.7,250.01,248.3,249.5,185616.0
2021-12-06 09:30:00,249.34,255.4,249.21,254.87,246979.0,249.34,255.4,249.21,254.87,246979.0
2021-12-06 10:00:00,255.1,257.08,253.0,256.24,122406.0,255.1,257.08,253.0,256.24,122406.0
2021-12-06 10:30:00,256.55,256.81,252.37,254.71,63670.0,256.55,256.81,252.37,254.71,63670.0
2021-12-06 11:00:00,254.35,255.83,254.01,255.11,27590.0,254.35,255.83,254.01,255.11,27590.0
2021-12-06 11:30:00,255.24,256.39,254.69,255.54,34981.0,255.24,256.39,254.69,255.54,34981.0
2021-12-06 12:00:00,255.8,256.18,254.85,255.88,26906.0,255.8,256.18,254.85,255.88,26906.0
2021-12-06 12:30:00,256.05,257.86,255.6,257.77,38133.0,256.05,257.86,255.6,257.77,38133.0
2021-12-06 13:00:00,257.78,258.51,256.98,258.5,24838.0,257.78,258.51,256.98,258.5,24838.0
2021-12-06 13:30:00,258.58,260.92,258.03,260.29,91923.0,258.58,260.92,258.03,260.29,91923.0
2021-12-06 14:00:00,260.31,262.34,259.89,262.25,56453.0,260.31,262.34,259.89,262.25,56453.0
2021-12-06 14:30:00,262.27,263.52,262.23,262.97,85631.0,262.27,263.52,262.23,262.97,85631.0
2021-12-06 15:00:00,262.92,263.75,262.46,263.06,96405.0,262.92,263.75,262.46,263.06,96405.0
2021-12-06 15:30:00,263.13,263.51,261.85,262.11,144105.0,263.13,263.51,261.85,262.11,144105.0
2021-12-07 09:30:00,270.37,273.49,269.5,271.69,196138.0,270.37,273.49,269.5,271.69,196138.0
2021-12-07 10:00:00,271.7,271.7,266.12,266.31,55378.0,271.7,271.7,266.12,266.31,55378.0
2021-12-07 10:30:00,266.39,269.78,266.1,268.07,109102.0,266.39,269.78,266.1,268.07,109102.0
2021-12-07 11:00:00,268.21,269.49,266.79,267.85,52644.0,268.21,269.49,266.79,267.85,52644.0
2021-12-07 11:30:00,267.85,269.24,267.71,269.02,45101.0,267.85,269.24,267.71,269.02,45101.0
2021-12-07 12:00:00,268.96,270.34,268.9,269.4,30584.0,268.96,270.34,268.9,269.4,30584.0
2021-12-07 12:30:00,269.4,270.37,269.27,270.32,29411.0,269.4,270.37,269.27,270.32,29411.0
2021-12-07 13:00:00,270.24,270.43,269.62,269.75,20674.0,270.24,270.43,269.62,269.75,20674.0
2021-12-07 13:30:00,269.78,270.13,269.29,270.0,20939.0,269.78,270.13,269.29,270.0,20939.0
2021-12-07 14:00:00,270.0,271.39,269.62,271.18,34993.0,270.0,271.39,269.62,271.18,34993.0
2021-12-07 14:30:00,271.27,271.27,270.64,270.9,32091.0,271.27,271.27,270.64,270.9,32091.0
2021-12-07 15:00:00,270.9,271.02,268.7,269.4,55955.0,270.9,271.02,268.7,269.4,55955.0
2021-12-07 15:30:00,269.37,270.58,269.0,270.0,174082.0,269.37,270.58,269.0,270.0,174082.0
2021-12-08 09:30:00,269.41,270.92,267.0,267.76,51899.0,269.41,270.92,267.0,267.76,51899.0
2021-12-08 10:00:00,267.75,269.87,267.28,267.6,30777.0,267.75,269.87,267.28,267.6,30777.0
2021-12-08 10:30:00,267.6,269.07,266.99,268.74,20009.0,267.6,269.07,266.99,268.74,20009.0
2021-12-08 11:00:00,268.81,270.47,268.14,270.01,26587.0,268.81,270.47,268.14,270.01,26587.0
2021-12-08 11:30:00,270.3,270.3,269.17,269.23,23287.0,270.3,270.3,269.17,269.23,23287.0
2021-12-08 12:00:00,269.38,270.25,269.05,270.16,14214.0,269.38,270.25,269.05,270.16,14214.0
2021-12-08 12:30:00,269.89,270.32,269.04,270.02,39353.0,269.89,270.32,269.04,270.02,39353.0
2021-12-08 13:00:00,270.08,271.88,269.93,271.29,20867.0,270.08,271.88,269.93,271.29,20867.0
2021-12-08 13:30:00,271.41,273.0,271.3,272.35,22342.0,271.41,273.0,271.3,272.35,22342.0
2021-12-08 14:00:00,272.5,272.93,271.17,271.61,26016.0,272.5,272.93,271.17,271.61,26016.0
2021-12-08 14:30:00,271.61,272.37,271.05,271.67,21468.0,271.61,272.37,271.05,271.67,21468.0
2021-12-08 15:00:00,271.41,272.44,270.79,272.08,47413.0,271.41,272.44,270.79,272.08,47413.0
2021-12-08 15:30:00,271.97,273.09,271.43,272.82,154647.0,271.97,273.09,271.43,272.82,154647.0
2021-12-09 09:30:00,272.9,274.29,269.11,270.62,35232.0,272.9,274.29,269.11,270.62,35232.0
2021-12-09 10:00:00,271.24,271.71,267.67,268.81,21410.0,271.24,271.71,267.67,268.81,21410.0
2021-12-09 10:30:00,268.67,269.33,267.35,267.36,17940.0,268.67,269.33,267.35,267.36,17940.0
2021-12-09 11:00:00,267.54,269.67,266.76,269.55,17399.0,267.54,269.67,266.76,269.55,17399.0
2021-12-09 11:30:00,269.58,270.58,268.92,270.0,52227.0,269.58,270.58,268.92,270.0,52227.0
2021-12-09 12:00:00,270.25,270.71,269.1,269.69,47007.0,270.25,270.71,269.1,269.69,47007.0
2021-12-09 12:30:00,269.63,270.11,269.0,270.11,87844.0,269.63,270.11,269.0,270.11,87844.0
2021-12-09 13:00:00,269.9,270.05,268.51,268.51,25652.0,269.9,270.05,268.51,268.51,25652.0
2021-12-09 13:30:00,268.83,268.93,267.67,268.05,26625.0,268.83,268.93,267.67,268.05,26625.0
2021-12-09 14:00:00,268.11,268.5,267.66,267.82,25771.0,268.11,268.5,267.66,267.82,25771.0
2021-12-09 14:30:00,267.75,268.82,267.5,268.2,80396.0,267.75,268.82,267.5,268.2,80396.0
2021-12-09 15:00:00,268.12,268.74,267.41,268.06,31637.0,268.12,268.74,267.41,268.06,31637.0
2021-12-09 15:30:00,268.0,269.1,267.16,267.17,191933.0,268.0,269.1,267.16,267.17,191933.0
2021-12-10 09:30:00,267.83,272.0,266.14,266.3,72023.0,267.83,272.0,266.14,266.3,72023.0
2021-12-10 10:00:00,266.12,269.0,265.54,267.5,41471.0,266.12,269.0,265.54,267.5,41471.0
2021-12-10 10:30:00,267.5,267.5,264.61,265.07,57864.0,267.5,267.5,264.61,265.07,57864.0
2021-12-10 11:00:00,265.08,265.37,262.65,263.09,42038.0,265.08,265.37,262.65,263.09,42038.0
2021-12-10 11:30:00,263.08,265.71,262.79,265.06,106489.0,263.08,265.71,262.79,265.06,106489.0
2021-12-10 12:00:00,265.02,265.86,264.82,265.48,32332.0,265.02,265.86,264.82,265.48,32332.0
2021-12-10 12:30:00,265.54,265.84,264.87,265.5,24649.0,265.54,265.84,264.87,265.5,24649.0
2021-12-10 13:00:00,265.68,266.14,265.22,265.85,95412.0,265.68,266.14,265.22,265.85,95412.0
2021-12-10 13:30:00,265.64,266.3,265.5,266.0,53544.0,265.64,266.3,265.5,266.0,53544.0
2021-12-10 14:00:00,266.1,266.29,265.65,266.03,44976.0,266.1,266.29,265.65,266.03,44976.0
2021-12-10 14:30:00,266.06,266.24,265.75,265.85,61734.0,266.06,266.24,265.75,265.85,61734.0
2021-12-10 15:00:00,265.94,266.05,264.95,264.98,246087.0,265.94,266.05,264.95,264.98,246087.0
2021-12-10 15:30:00,265.04,265.88,264.69,265.87,148655.0,265.04,265.88,264.69,265.87,148655.0
2021-12-13 09:30:00,266.15,270.33,265.66,270.16,44791.0,266.15,270.33,265.66,270.16,44791.0
2021-12-13 10:00:00,269.99,271.45,268.18,268.63,34587.0,269.99,271.45,268.18,268.63,34587.0
2021-12-13 10:30:00,268.17,269.79,267.64,268.31,30587.0,268.17,269.79,267.64,268.31,30587.0
2021-12-13 11:00:00,268.14,268.24,266.7,267.81,31629.0,268.14,268.24,266.7,267.81,31629.0
2021-12-13 11:30:00,268.38,268.39,266.45,266.68,66309.0,268.38,268.39,266.45,266.68,66309.0
2021-12-13 12:00:00,266.74,268.91,266.2,268.42,18855.0,266.74,268.91,266.2,268.42,18855.0
2021-12-13 12:30:00,268.51,268.87,267.14,267.42,15682.0,268.51,268.87,267.14,267.42,15682.0
2021-12-13 13:00:00,267.29,269.92,267.29,268.64,23809.0,267.29,269.92,267.29,268.64,23809.0
2021-12-13 13:30:00,268.76,269.07,267.98,268.45,20573.0,268.76,269.07,267.98,268.45,20573.0
2021-12-13 14:00:00,268.49,268.49,267.52,267.61,18823.0,268.49,268.49,267.52,267.61,18823.0
2021-12-13 14:30:00,267.42,267.66,266.97,267.06,15758.0,267.42,267.66,266.97,267.06,15758.0
2021-12-13 15:00:00,267.07,268.02,266.95,266.95,26918.0,267.07,268.02,266.95,266.95,26918.0
2021-12-13 15:30:00,267.04,267.46,266.6,266.61,135760.0,267.04,267.46,266.6,266.61,135760.0
2021-12-14 09:30:00,265.56,268.8,264.84,265.88,130526.0,265.56,268.8,264.84,265.88,130526.0
2021-12-14 10:00:00,265.55,266.39,264.18,266.0,129897.0,265.55,266.39,264.18,266.0,129897.0
2021-12-14 10:30:00,266.13,266.61,261.04,261.66,146474.0,266.13,266.61,261.04,261.66,146474.0
2021-12-14 11:00:00,261.66,263.72,261.0,263.45,60901.0,261.66,263.72,261.0,263.45,60901.0
2021-12-14 11:30:00,263.59,263.59,262.0,262.42,16650.0,263.59,263.59,262.0,262.42,16650.0
2021-12-14 12:00:00,262.27,262.94,261.4,261.68,17938.0,262.27,262.94,261.4,261.68,17938.0
2021-12-14 12:30:00,261.68,261.68,260.52,260.86,29460.0,261.68,261.68,260.52,260.86,29460.0
2021-12-14 13:00:00,261.0,262.24,261.0,261.38,14764.0,261.0,262.24,261.0,261.38,14764.0
2021-12-14 13:30:00,261.29,261.3,258.5,258.9,18054.0,261.29,261.3,258.5,258.9,18054.0
2021-12-14 14:00:00,258.86,260.35,258.63,259.84,12088.0,258.86,260.35,258.63,259.84,12088.0
2021-12-14 14:30:00,259.88,260.81,259.66,260.81,10725.0,259.88,260.81,259.66,260.81,10725.0
2021-12-14 15:00:00,260.82,262.59,260.82,262.57,19965.0,260.82,262.59,260.82,262.57,19965.0
2021-12-14 15:30:00,262.58,264.33,262.01,262.11,119260.0,262.58,264.33,262.01,262.11,119260.0
2021-12-15 09:30:00,262.44,265.38,259.49,262.07,87324.0,262.44,265.38,259.49,262.07,87324.0
2021-12-15 10:00:00,261.62,262.68,260.11,260.86,13559.0,261.62,262.68,260.11,260.86,13559.0
2021-12-15 10:30:00,260.92,262.53,259.12,259.51,33342.0,260.92,262.53,259.12,259.51,33342.0
2021-12-15 11:00:00,259.5,260.97,259.18,260.27,24405.0,259.5,260.97,259.18,260.27,24405.0
2021-12-15 11:30:00,260.28,260.52,258.63,259.27,49413.0,260.28,260.52,258.63,259.27,49413.0
2021-12-15 12:00:00,259.16,259.49,257.34,258.02,14276.0,259.16,259.49,257.34,258.02,14276.0
2021-12-15 12:30:00,258.07,258.54,256.96,258.54,25418.0,258.07,258.54,256.96,258.54,25418.0
2021-12-15 13:00:00,258.49,258.49,257.6,258.32,20284.0,258.49,258.49,257.6,258.32,20284.0
2021-12-15 13:30:00,258.31,260.37,258.31,260.03,25556.0,258.31,260.37,258.31,260.03,25556.0
2021-12-15 14:00:00,260.03,262.83,258.29,260.2,37281.0,260.03,262.83,258.29,260.2,37281.0
2021-12-15 14:30:00,259.97,261.53,259.41,260.78,35032.0,259.97,261.53,259.41,260.78,35032.0
2021-12-15 15:00:00,261.02,264.23,260.82,263.43,62504.0,261.02,264.23,260.82,263.43,62504.0
2021-12-15 15:30:00,263.35,263.8,262.45,263.46,244158.0,263.35,263.8,262.45,263.46,244158.0
2021-12-16 09:30:00,253.51,262.94,253.43,262.01,79643.0,253.51,262.94,253.43,262.01,79643.0
2021-12-16 10:00:00,262.04,262.41,259.46,260.6,47206.0,262.04,262.41,259.46,260.6,47206.0
2021-12-16 10:30:00,260.75,261.29,257.62,257.62,29896.0,260.75,261.29,257.62,257.62,29896.0
2021-12-16 11:00:00,257.73,257.99,256.63,256.66,36671.0,257.73,257.99,256.63,256.66,36671.0
2021-12-16 11:30:00,256.81,256.98,253.59,253.79,49385.0,256.81,256.98,253.59,253.79,49385.0
2021-12-16 12:00:00,253.8,255.54,253.14,253.94,30832.0,253.8,255.54,253.14,253.94,30832.0
2021-12-16 12:30:00,253.72,254.59,253.35,253.77,16855.0,253.72,254.59,253.35,253.77,16855.0
2021-12-16 13:00:00,253.75,256.49,253.46,255.98,49553.0,253.75,256.49,253.46,255.98,49553.0
2021-12-16 13:30:00,255.98,256.5,254.38,254.79,52978.0,255.98,256.5,254.38,254.79,52978.0
2021-12-16 14:00:00,254.78,255.68,252.64,252.89,39281.0,254.78,255.68,252.64,252.89,39281.0
2021-12-16 14:30:00,252.84,254.15,252.3,252.97,80415.0,252.84,254.15,252.3,252.97,80415.0
2021-12-16 15:00:00,252.83,254.06,252.47,253.56,43953.0,252.83,254.06,252.47,253.56,43953.0
2021-12-16 15:30:00,253.72,254.76,252.75,254.24,143256.0,253.72,254.76,252.75,254.24,143256.0
2021-12-17 09:30:00,254.25,256.65,252.94,256.61,76423.0,254.25,256.65,252.94,256.61,76423.0
2021-12-17 10:00:00,256.09,256.53,253.44,255.61,33229.0,256.09,256.53,253.44,255.61,33229.0
2021-12-17 10:30:00,255.78,259.33,255.44,259.22,41805.0,255.78,259.33,255.44,259.22,41805.0
2021-12-17 11:00:00,259.3,260.6,258.41,259.67,37274.0,259.3,260.6,258.41,259.67,37274.0
2021-12-17 11:30:00,259.82,259.83,257.33,258.72,32433.0,259.82,259.83,257.33,258.72,32433.0
2021-12-17 12:00:00,258.7,259.22,257.83,258.26,27641.0,258.7,259.22,257.83,258.26,27641.0
2021-12-17 12:30:00,258.13,259.11,257.78,257.94,28347.0,258.13,259.11,257.78,257.94,28347.0
2021-12-17 13:00:00,257.79,259.09,257.34,258.88,27019.0,257.79,259.09,257.34,258.88,27019.0
2021-12-17 13:30:00,258.77,258.91,257.76,258.69,17579.0,258.77,258.91,257.76,258.69,17579.0
2021-12-17 14:00:00,258.4,258.43,257.16,257.46,27170.0,258.4,258.43,257.16,257.46,27170.0
2021-12-17 14:30:00,257.86,258.86,257.47,258.85,21380.0,257.86,258.86,257.47,258.85,21380.0
2021-12-17 15:00:00,258.67,259.19,257.66,257.93,36716.0,258.67,259.19,257.66,257.93,36716.0
2021-12-17 15:30:00,257.87,258.25,256.12,256.7,217673.0,257.87,258.25,256.12,256.7,217673.0
2021-12-20 09:30:00,252.85,255.59,250.0,254.93,51190.0,252.85,255.59,250.0,254.93,51190.0
2021-12-20 10:00:00,255.15,255.15,253.02,253.68,33845.0,255.15,255.15,253.02,253.68,33845.0
2021-12-20 10:30:00,253.59,253.95,251.13,251.7,48147.0,253.59,253.95,251.13,251.7,48147.0
2021-12-20 11:00:00,251.75,251.89,250.34,250.62,27410.0,251.75,251.89,250.34,250.62,27410.0
2021-12-20 11:30:00,250.77,252.37,250.49,251.78,27476.0,250.77,252.37,250.49,251.78,27476.0
2021-12-20 12:00:00,251.97,252.48,250.73,250.74,13136.0,251.97,252.48,250.73,250.74,13136.0
2021-12-20 12:30:00,250.76,251.23,250.29,250.3,23260.0,250.76,251.23,250.29,250.3,23260.0
2021-12-20 13:00:00,250.35,251.44,249.75,250.44,29665.0,250.35,251.44,249.75,250.44,29665.0
2021-12-20 13:30:00,250.54,251.43,250.1,250.78,30407.0,250.54,251.43,250.1,250.78,30407.0
2021-12-20 14:00:00,250.82,251.76,250.36,250.36,30725.0,250.82,251.76,250.36,250.36,30725.0
2021-12-20 14:30:00,250.4,251.66,250.35,250.81,20295.0,250.4,251.66,250.35,250.81,20295.0
2021-12-20 15:00:00,251.01,251.79,250.96,251.21,34211.0,251.01,251.79,250.96,251.21,34211.0
2021-12-20 15:30:00,251.21,251.21,249.77,250.71,107546.0,251.21,251.21,249.77,250.71,107546.0
2021-12-21 09:30:00,253.74,257.18,253.34,253.72,43640.0,253.74,257.18,253.34,253.72,43640.0
2021-12-21 10:00:00,253.94,256.97,253.93,255.12,21998.0,253.94,256.97,253.93,255.12,21998.0
2021-12-21 10:30:00,255.43,257.87,255.25,257.54,23749.0,255.43,257.87,255.25,257.54,23749.0
2021-12-21 11:00:00,257.45,258.42,256.88,257.5,20058.0,257.45,258.42,256.88,257.5,20058.0
2021-12-21 11:30:00,257.5,258.2,256.97,257.51,37109.0,257.5,258.2,256.97,257.51,37109.0
2021-12-21 12:00:00,257.75,259.32,257.18,259.18,42373.0,257.75,259.32,257.18,259.18,42373.0
2021-12-21 12:30:00,258.96,260.13,258.86,259.99,18951.0,258.96,260.13,258.86,259.99,18951.0
2021-12-21 13:00:00,260.0,261.44,259.98,261.44,30550.0,260.0,261.44,259.98,261.44,30550.0
2021-12-21 13:30:00,261.51,262.57,261.39,262.04,33201.0,261.51,262.57,261.39,262.04,33201.0
2021-12-21 14:00:00,262.14,262.66,261.37,262.17,58682.0,262.14,262.66,261.37,262.17,58682.0
2021-12-21 14:30:00,262.32,264.03,261.92,263.79,54164.0,262.32,264.03,261.92,263.79,54164.0
2021-12-21 15:00:00,263.82,264.04,261.4,261.84,38259.0,263.82,264.04,261.4,261.84,38259.0
2021-12-21 15:30:00,261.83,263.63,261.79,263.57,114904.0,261.83,263.63,261.79,263.57,114904.0
2021-12-22 09:30:00,263.45,266.72,262.95,264.22,28074.0,263.45,266.72,262.95,264.22,28074.0
2021-12-22 10:00:00,264.68,265.21,261.38,261.47,14674.0,264.68,265.21,261.38,261.47,14674.0
2021-12-22 10:30:00,261.83,262.88,261.36,261.8,20637.0,261.83,262.88,261.36,261.8,20637.0
2021-12-22 11:00:00,261.87,262.49,260.72,262.12,19075.0,261.87,262.49,260.72,262.12,19075.0
2021-12-22 11:30:00,262.28,262.65,261.24,262.58,17163.0,262.28,262.65,261.24,262.58,17163.0
2021-12-22 12:00:00,262.32,262.57,260.03,260.71,14307.0,262.32,262.57,260.03,260.71,14307.0
2021-12-22 12:30:00,260.8,261.57,260.56,261.54,11394.0,260.8,261.57,260.56,261.54,11394.0
2021-12-22 13:00:00,261.7,261.72,260.33,260.57,8427.0,261.7,261.72,260.33,260.57,8427.0
2021-12-22 13:30:00,260.6,261.02,259.73,260.17,29638.0,260.6,261.02,259.73,260.17,29638.0
2021-12-22 14:00:00,260.11,260.48,259.7,259.76,12133.0,260.11,260.48,259.7,259.76,12133.0
2021-12-22 14:30:00,259.93,261.36,259.71,261.23,16735.0,259.93,261.36,259.71,261.23,16735.0
2021-12-22 15:00:00,261.22,261.95,260.29,261.09,24051.0,261.22,261.95,260.29,261.09,24051.0
2021-12-22 15:30:00,261.04,261.5,260.71,261.37,64499.0,261.04,261.5,260.71,261.37,64499.0
2021-12-23 09:30:00,262.98,263.87,259.5,259.5,34225.0,262.98,263.87,259.5,259.5,34225.0
2021-12-23 10:00:00,259.5,260.05,258.58,259.06,23081.0,259.5,260.05,258.58,259.06,23081.0
2021-12-23 10:30:00,259.5,261.0,259.07,260.47,28197.0,259.5,261.0,259.07,260.47,28197.0
2021-12-23 11:00:00,260.63,260.82,259.79,260.76,12383.0,260.63,260.82,259.79,260.76,12383.0
2021-12-23 11:30:00,260.68,261.03,260.29,261.0,20548.0,260.68,261.03,260.29,261.0,20548.0
2021-12-23 12:00:00,260.62,261.59,260.0,260.13,21263.0,260.62,261.59,260.0,260.13,21263.0
2021-12-23 12:30:00,260.14,260.42,259.93,260.08,16934.0,260.14,260.42,259.93,260.08,16934.0
2021-12-23 13:00:00,260.16,261.68,260.13,261.64,19039.0,260.16,261.68,260.13,261.64,19039.0
2021-12-23 13:30:00,261.67,261.81,261.02,261.53,8534.0,261.67,261.81,261.02,261.53,8534.0
2021-12-23 14:00:00,261.54,261.86,261.42,261.6,8486.0,261.54,261.86,261.42,261.6,8486.0
2021-12-23 14:30:00,261.5,261.64,261.25,261.29,9506.0,261.5,261.64,261.25,261.29,9506.0
2021-12-23 15:00:00,261.13,262.43,261.09,261.99,13485.0,261.13,262.43,261.09,261.99,13485.0
2021-12-23 15:30:00,262.05,262.05,260.49,260.62,77389.0,262.05,262.05,260.49,260.62,77389.0
2021-12-27 09:30:00,260.0,261.96,259.18,261.51,20943.0,260.0,261.96,259.18,261.51,20943.0
2021-12-27 10:00:00,261.8,263.01,261.29,262.95,16628.0,261.8,263.01,261.29,262.95,16628.0
2021-12-27 10:30:00,263.0,263.6,261.17,262.04,11703.0,263.0,263.6,261.17,262.04,11703.0
2021-12-27 11:00:00,262.17,262.92,260.99,261.66,8799.0,262.17,262.92,260.99,261.66,8799.0
2021-12-27 11:30:00,261.72,262.03,260.9,261.07,8066.0,261.72,262.03,260.9,261.07,8066.0
2021-12-27 12:00:00,261.2,262.03,260.67,261.88,7531.0,261.2,262.03,260.67,261.88,7531.0
2021-12-27 12:30:00,261.95,262.57,261.82,262.52,9243.0,261.95,262.57,261.82,262.52,9243.0
2021-12-27 13:00:00,262.16,262.65,262.1,262.6,10431.0,262.16,262.65,262.1,262.6,10431.0
2021-12-27 13:30:00,262.64,263.16,262.2,262.2,17861.0,262.64,263.16,262.2,262.2,17861.0
2021-12-27 14:00:00,262.18,262.81,261.97,261.97,17237.0,262.18,262.81,261.97,261.97,17237.0
2021-12-27 14:30:00,261.95,262.23,261.36,261.73,15688.0,261.95,262.23,261.36,261.73,15688.0
2021-12-27 15:00:00,261.75,262.19,261.39,262.11,18986.0,261.75,262.19,261.39,262.11,18986.0
2021-12-27 15:30:00,262.12,263.09,261.96,262.86,46981.0,262.12,263.09,261.96,262.86,46981.0
2021-12-28 09:30:00,264.36,264.36,260.61,261.51,15334.0,264.36,264.36,260.61,261.51,15334.0
2021-12-28 10:00:00,261.62,262.84,260.52,260.85,10815.0,261.62,262.84,260.52,260.85,10815.0
2021-12-28 10:30:00,261.46,261.91,259.09,259.4,14514.0,261.46,261.91,259.09,259.4,14514.0
2021-12-28 11:00:00,259.33,260.02,258.22,258.52,14695.0,259.33,260.02,258.22,258.52,14695.0
2021-12-28 11:30:00,258.69,260.02,258.09,259.83,11285.0,258.69,260.02,258.09,259.83,11285.0
2021-12-28 12:00:00,259.89,259.89,259.2,259.57,8432.0,259.89,259.89,259.2,259.57,8432.0
2021-12-28 12:30:00,259.32,259.43,258.79,259.14,9902.0,259.32,259.43,258.79,259.14,9902.0
2021-12-28 13:00:00,259.13,259.74,258.88,259.33,10315.0,259.13,259.74,258.88,259.33,10315.0
2021-12-28 13:30:00,259.66,259.66,259.05,259.45,5433.0,259.66,259.66,259.05,259.45,5433.0
2021-12-28 14:00:00,259.38,259.39,258.33,259.19,19972.0,259.38,259.39,258.33,259.19,19972.0
2021-12-28 14:30:00,259.19,259.37,258.21,258.68,22209.0,259.19,259.37,258.21,258.68,22209.0
2021-12-28 15:00:00,258.67,259.15,258.39,258.95,13875.0,258.67,259.15,258.39,258.95,13875.0
2021-12-28 15:30:00,258.95,259.58,258.36,258.36,50215.0,258.95,259.58,258.36,258.36,50215.0
2021-12-29 09:30:00,257.32,258.91,256.83,257.52,36931.0,257.32,258.91,256.83,257.52,36931.0
2021-12-29 10:00:00,257.62,258.18,256.22,257.3,67839.0,257.62,258.18,256.22,257.3,67839.0
2021-12-29 10:30:00,257.45,258.2,256.76,257.24,19041.0,257.45,258.2,256.76,257.24,19041.0
2021-12-29 11:00:00,257.12,258.89,256.95,258.63,18598.0,257.12,258.89,256.95,258.63,18598.0
2021-12-29 11:30:00,258.55,258.55,257.03,257.22,12209.0,258.55,258.55,257.03,257.22,12209.0
2021-12-29 12:00:00,256.87,257.37,256.7,257.25,9960.0,256.87,257.37,256.7,257.25,9960.0
2021-12-29 12:30:00,256.97,257.22,256.74,257.09,6494.0,256.97,257.22,256.74,257.09,6494.0
2021-12-29 13:00:00,257.03,257.88,256.77,257.88,12261.0,257.03,257.88,256.77,257.88,12261.0
2021-12-29 13:30:00,257.88,258.22,257.5,258.02,5368.0,257.88,258.22,257.5,258.02,5368.0
2021-12-29 14:00:00,258.15,259.57,258.02,259.43,12822.0,258.15,259.57,258.02,259.43,12822.0
2021-12-29 14:30:00,259.45,259.65,258.66,259.17,8369.0,259.45,259.65,258.66,259.17,8369.0
2021-12-29 15:00:00,259.07,259.29,258.26,258.44,8837.0,259.07,259.29,258.26,258.44,8837.0
2021-12-29 15:30:00,258.5,259.25,258.16,258.96,40093.0,258.5,259.25,258.16,258.96,40093.0
2021-12-30 09:30:00,260.1,262.0,259.63,261.27,16882.0,260.1,262.0,259.63,261.27,16882.0
2021-12-30 10:00:00,261.32,262.04,260.57,260.57,11816.0,261.32,262.04,260.57,260.57,11816.0
2021-12-30 10:30:00,260.91,262.69,260.89,262.38,17743.0,260.91,262.69,260.89,262.38,17743.0
2021-12-30 11:00:00,262.36,262.43,261.64,261.85,5230.0,262.36,262.43,261.64,261.85,5230.0
2021-12-30 11:30:00,261.81,262.2,261.18,261.9,15110.0,261.81,262.2,261.18,261.9,15110.0
2021-12-30 12:00:00,261.86,262.12,261.45,261.93,8856.0,261.86,262.12,261.45,261.93,8856.0
2021-12-30 12:30:00,261.77,262.66,261.71,262.35,9981.0,261.77,262.66,261.71,262.35,9981.0
2021-12-30 13:00:00,262.53,263.25,262.05,263.25,10105.0,262.53,263.25,262.05,263.25,10105.0
2021-12-30 13:30:00,263.07,263.55,263.02,263.06,10086.0,263.07,263.55,263.02,263.06,10086.0
2021-12-30 14:00:00,262.3,262.35,261.62,261.69,8160.0,262.3,262.35,261.62,261.69,8160.0
2021-12-30 14:30:00,261.71,262.48,261.71,262.06,5967.0,261.71,262.48,261.71,262.06,5967.0
2021-12-30 15:00:00,262.17,262.17,260.81,261.33,10777.0,262.17,262.17,260.81,261.33,10777.0
2021-12-30 15:30:00,261.47,261.7,259.8,260.01,36261.0,261.47,261.7,259.8,260.01,36261.0
2021-12-31 09:30:00,259.05,260.36,257.99,259.63,10063.0,259.05,260.36,257.99,259.63,10063.0
2021-12-31 10:00:00,259.56,260.37,258.68,258.93,7244.0,259.56,260.37,258.68,258.93,7244.0
2021-12-31 10:30:00,258.82,259.68,258.55,259.17,7754.0,258.82,259.68,258.55,259.17,7754.0
2021-12-31 11:00:00,259.11,259.11,258.07,258.69,9862.0,259.11,259.11,258.07,258.69,9862.0
2021-12-31 11:30:00,258.69,258.79,257.41,257.94,11683.0,258.69,258.79,257.41,257.94,11683.0
2021-12-31 12:00:00,257.99,258.45,257.59,257.62,7767.0,257.99,258.45,257.59,257.62,7767.0
2021-12-31 12:30:00,257.41,257.68,257.15,257.68,14705.0,257.41,257.68,257.15,257.68,14705.0
2021-12-31 13:00:00,257.69,257.92,257.1,257.32,6812.0,257.69,257.92,257.1,257.32,6812.0
2021-12-31 13:30:00,257.3,257.41,256.5,257.41,7799.0,257.3,257.41,256.5,257.41,7799.0
2021-12-31 14:00:00,257.41,257.41,256.46,257.05,3841.0,257.41,257.41,256.46,257.05,3841.0
2021-12-31 14:30:00,257.16,257.3,256.76,256.95,5268.0,257.16,257.3,256.76,256.95,5268.0
2021-12-31 15:00:00,256.95,257.16,256.1,256.38,12820.0,256.95,257.16,256.1,256.38,12820.0
2021-12-31 15:30:00,256.41,256.52,255.4,255.44,76920.0,256.41,256.52,255.4,255.44,76920.0
2022-01-03 09:30:00,256.39,257.68,250.78,251.99,39614.0,256.39,257.68,250.78,251.99,39614.0
2022-01-03 10:00:00,252.36,254.83,252.2,254.51,31445.0,252.36,254.83,252.2,254.51,31445.0
2022-01-03 10:30:00,254.51,256.24,254.07,255.25,34008.0,254.51,256.24,254.07,255.25,34008.0
2022-01-03 11:00:00,255.59,256.41,254.3,254.94,24574.0,255.59,256.41,254.3,254.94,24574.0
2022-01-03 11:30:00,255.33,255.8,254.2,254.21,23977.0,255.33,255.8,254.2,254.21,23977.0
2022-01-03 12:00:00,254.2,255.75,254.08,255.47,24518.0,254.2,255.75,254.08,255.47,24518.0
2022-01-03 12:30:00,255.73,255.97,255.14,255.81,17407.0,255.73,255.97,255.14,255.81,17407.0
2022-01-03 13:00:00,255.45,255.76,254.93,255.61,18651.0,255.45,255.76,254.93,255.61,18651.0
2022-01-03 13:30:00,255.61,256.69,255.38,256.39,13737.0,255.61,256.69,255.38,256.39,13737.0
2022-01-03 14:00:00,256.54,256.89,256.19,256.59,18133.0,256.54,256.89,256.19,256.59,18133.0
2022-01-03 14:30:00,256.56,257.17,256.36,256.5,17462.0,256.56,257.17,256.36,256.5,17462.0
2022-01-03 15:00:00,256.61,257.24,256.31,256.81,24104.0,256.61,257.24,256.31,256.81,24104.0
2022-01-03 15:30:00,256.8,256.95,256.02,256.31,52408.0,256.8,256.95,256.02,256.31,52408.0
2022-01-04 09:30:00,256.11,256.87,254.18,254.62,30736.0,256.11,256.87,254.18,254.62,30736.0
2022-01-04 10:00:00,254.8,255.03,248.59,249.72,73746.0,254.8,255.03,248.59,249.72,73746.0
2022-01-04 10:30:00,249.94,249.94,246.63,247.4,44902.0,249.94,249.94,246.63,247.4,44902.0
2022-01-04 11:00:00,247.51,250.51,246.1,250.15,50971.0,247.51,250.51,246.1,250.15,50971.0
2022-01-04 11:30:00,250.0,252.08,250.0,250.83,26213.0,250.0,252.08,250.0,250.83,26213.0
2022-01-04 12:00:00,251.0,251.52,250.0,250.81,64857.0,251.0,251.52,250.0,250.81,64857.0
2022-01-04 12:30:00,250.67,250.86,249.83,250.06,44643.0,250.67,250.86,249.83,250.06,44643.0
2022-01-04 13:00:00,250.19,251.1,249.97,250.32,53266.0,250.19,251.1,249.97,250.32,53266.0
2022-01-04 13:30:00,250.05,250.1,248.53,248.85,83055.0,250.05,250.1,248.53,248.85,83055.0
2022-01-04 14:00:00,248.88,250.6,248.88,249.4,49915.0,248.88,250.6,248.88,249.4,49915.0
2022-01-04 14:30:00,249.47,251.68,249.43,251.55,60223.0,249.47,251.68,249.43,251.55,60223.0
2022-01-04 15:00:00,251.54,254.64,251.54,254.64,53810.0,251.54,254.64,251.54,254.64,53810.0
2022-01-04 15:30:00,254.71,256.09,253.81,255.13,167448.0,254.71,256.09,253.81,255.13,167448.0
2022-01-05 09:30:00,252.4,255.63,250.05,253.26,75025.0,252.4,255.63,250.05,253.26,75025.0
2022-01-05 10:00:00,253.45,254.11,250.86,251.48,79133.0,253.45,254.11,250.86,251.48,79133.0
2022-01-05 10:30:00,251.31,252.0,250.05,251.25,35024.0,251.31,252.0,250.05,251.25,35024.0
2022-01-05 11:00:00,251.28,251.29,248.47,248.99,32210.0,251.28,251.29,248.47,248.99,32210.0
2022-01-05 11:30:00,248.8,249.47,247.63,247.85,60527.0,248.8,249.47,247.63,247.85,60527.0
2022-01-05 12:00:00,247.66,248.4,247.01,247.45,39406.0,247.66,248.4,247.01,247.45,39406.0
2022-01-05 12:30:00,247.13,247.25,245.89,246.71,28275.0,247.13,247.25,245.89,246.71,28275.0
2022-01-05 13:00:00,246.78,247.13,245.26,246.7,38296.0,246.78,247.13,245.26,246.7,38296.0
2022-01-05 13:30:00,246.62,247.16,246.6,247.12,39850.0,246.62,247.16,246.6,247.12,39850.0
2022-01-05 14:00:00,247.06,248.1,244.41,245.03,88206.0,247.06,248.1,244.41,245.03,88206.0
2022-01-05 14:30:00,245.18,245.5,242.66,243.39,70205.0,245.18,245.5,242.66,243.39,70205.0
2022-01-05 15:00:00,243.25,243.49,241.4,242.1,86063.0,243.25,243.49,241.4,242.1,86063.0
2022-01-05 15:30:00,241.98,243.48,241.51,241.51,140266.0,241.98,243.48,241.51,241.51,140266.0
2022-01-06 09:30:00,243.59,249.46,241.0,242.42,104361.0,243.59,249.46,241.0,242.42,104361.0
2022-01-06 10:00:00,242.42,244.67,238.59,242.63,97417.0,242.42,244.67,238.59,242.63,97417.0
2022-01-06 10:30:00,243.24,246.35,243.24,244.99,43487.0,243.24,246.35,243.24,244.99,43487.0
2022-01-06 11:00:00,245.54,246.93,244.67,245.07,53509.0,245.54,246.93,244.67,245.07,53509.0
2022-01-06 11:30:00,245.24,245.54,243.58,244.56,33370.0,245.24,245.54,243.58,244.56,33370.0
2022-01-06 12:00:00,244.58,244.94,243.75,244.44,29468.0,244.58,244.94,243.75,244.44,29468.0
2022-01-06 12:30:00,244.63,245.52,243.65,244.27,45294.0,244.63,245.52,243.65,244.27,45294.0
2022-01-06 13:00:00,244.16,244.7,242.46,242.91,75853.0,244.16,244.7,242.46,242.91,75853.0
2022-01-06 13:30:00,242.91,244.61,242.26,244.38,23256.0,242.91,244.61,242.26,244.38,23256.0
2022-01-06 14:00:00,244.32,245.62,243.35,244.0,37529.0,244.32,245.62,243.35,244.0,37529.0
2022-01-06 14:30:00,244.23,244.45,243.12,243.12,34085.0,244.23,244.45,243.12,243.12,34085.0
2022-01-06 15:00:00,243.33,244.06,241.81,242.8,48568.0,243.33,244.06,241.81,242.8,48568.0
2022-01-06 15:30:00,242.74,242.89,240.51,241.65,153035.0,242.74,242.89,240.51,241.65,153035.0
2022-01-07 09:30:00,235.89,242.46,234.9,241.52,113522.0,235.89,242.46,234.9,241.52,113522.0
2022-01-07 10:00:00,241.31,241.5,236.39,236.87,24926.0,241.31,241.5,236.39,236.87,24926.0
2022-01-07 10:30:00,236.8,237.47,235.23,235.44,33437.0,236.8,237.47,235.23,235.44,33437.0
2022-01-07 11:00:00,235.28,235.95,234.1,235.7,122163.0,235.28,235.95,234.1,235.7,122163.0
2022-01-07 11:30:00,235.57,235.88,234.85,235.46,37308.0,235.57,235.88,234.85,235.46,37308.0
2022-01-07 12:00:00,235.3,235.3,232.49,232.69,65470.0,235.3,235.3,232.49,232.69,65470.0
2022-01-07 12:30:00,232.56,233.63,231.94,233.53,48809.0,232.56,233.63,231.94,233.53,48809.0
2022-01-07 13:00:00,233.52,233.86,232.54,232.97,57686.0,233.52,233.86,232.54,232.97,57686.0
2022-01-07 13:30:00,233.01,233.8,232.19,232.73,38341.0,233.01,233.8,232.19,232.73,38341.0
2022-01-07 14:00:00,232.57,233.11,231.66,233.06,45472.0,232.57,233.11,231.66,233.06,45472.0
2022-01-07 14:30:00,233.13,233.37,232.63,232.74,29674.0,233.13,233.37,232.63,232.74,29674.0
2022-01-07 15:00:00,232.78,233.22,231.42,231.86,65468.0,232.78,233.22,231.42,231.86,65468.0
2022-01-07 15:30:00,231.77,232.92,231.09,231.48,140634.0,231.77,232.92,231.09,231.48,140634.0
2022-01-10 09:30:00,225.51,231.0,223.91,228.37,153990.0,225.51,231.0,223.91,228.37,153990.0
2022-01-10 10:00:00,228.34,230.16,226.55,229.93,91311.0,228.34,230.16,226.55,229.93,91311.0
2022-01-10 10:30:00,229.93,230.47,226.8,227.8,101722.0,229.93,230.47,226.8,227.8,101722.0
2022-01-10 11:00:00,227.55,230.46,227.09,229.98,69456.0,227.55,230.46,227.09,229.98,69456.0
2022-01-10 11:30:00,229.66,231.5,229.03,231.5,64126.0,229.66,231.5,229.03,231.5,64126.0
2022-01-10 12:00:00,231.26,232.69,230.97,231.49,84330.0,231.26,232.69,230.97,231.49,84330.0
2022-01-10 12:30:00,231.48,233.41,230.75,231.36,254361.0,231.48,233.41,230.75,231.36,254361.0
2022-01-10 13:00:00,231.67,234.51,231.57,234.2,51018.0,231.67,234.51,231.57,234.2,51018.0
2022-01-10 13:30:00,234.23,236.32,234.05,235.25,53532.0,234.23,236.32,234.05,235.25,53532.0
2022-01-10 14:00:00,235.32,237.84,235.23,237.71,33912.0,235.32,237.84,235.23,237.71,33912.0
2022-01-10 14:30:00,237.71,238.13,236.96,237.42,41195.0,237.71,238.13,236.96,237.42,41195.0
2022-01-10 15:00:00,237.33,238.0,236.78,237.17,75157.0,237.33,238.0,236.78,237.17,75157.0
2022-01-10 15:30:00,237.02,240.3,236.9,239.61,135855.0,237.02,240.3,236.9,239.61,135855.0
2022-01-11 09:30:00,239.26,240.19,235.4,238.14,62622.0,239.26,240.19,235.4,238.14,62622.0
2022-01-11 10:00:00,238.33,241.59,238.08,241.0,23267.0,238.33,241.59,238.08,241.0,23267.0
2022-01-11 10:30:00,240.77,241.45,236.69,237.77,18823.0,240.77,241.45,236.69,237.77,18823.0
2022-01-11 11:00:00,238.09,241.64,237.81,241.0,13652.0,238.09,241.64,237.81,241.0,13652.0
2022-01-11 11:30:00,240.95,241.53,240.16,241.28,17887.0,240.95,241.53,240.16,241.28,17887.0
2022-01-11 12:00:00,241.66,241.83,240.35,240.36,17581.0,241.66,241.83,240.35,240.36,17581.0
2022-01-11 12:30:00,240.45,241.02,239.37,239.79,18263.0,240.45,241.02,239.37,239.79,18263.0
2022-01-11 13:00:00,239.87,241.8,239.65,241.49,10444.0,239.87,241.8,239.65,241.49,10444.0
2022-01-11 13:30:00,241.26,241.52,240.74,241.09,15180.0,241.26,241.52,240.74,241.09,15180.0
2022-01-11 14:00:00,241.16,241.88,240.95,240.96,20775.0,241.16,241.88,240.95,240.96,20775.0
2022-01-11 14:30:00,240.92,241.65,240.23,240.9,20398.0,240.92,241.65,240.23,240.9,20398.0
2022-01-11 15:00:00,241.02,241.56,240.85,241.51,21127.0,241.02,241.56,240.85,241.51,21127.0
2022-01-11 15:30:00,241.61,241.61,239.95,240.17,94599.0,241.61,241.61,239.95,240.17,94599.0
2022-01-12 09:30:00,240.52,244.76,240.0,242.89,101272.0,240.52,244.76,240.0,242.89,101272.0
2022-01-12 10:00:00,242.85,244.83,241.17,241.55,29944.0,242.85,244.83,241.17,241.55,29944.0
2022-01-12 10:30:00,241.33,241.33,236.52,236.64,40525.0,241.33,241.33,236.52,236.64,40525.0
2022-01-12 11:00:00,236.78,237.81,235.89,237.69,49578.0,236.78,237.81,235.89,237.69,49578.0
2022-01-12 11:30:00,237.76,238.63,237.76,238.63,10997.0,237.76,238.63,237.76,238.63,10997.0
2022-01-12 12:00:00,238.48,239.94,238.36,239.68,13384.0,238.48,239.94,238.36,239.68,13384.0
2022-01-12 12:30:00,239.55,240.47,239.38,240.33,16243.0,239.55,240.47,239.38,240.33,16243.0
2022-01-12 13:00:00,240.06,240.33,239.24,239.52,40852.0,240.06,240.33,239.24,239.52,40852.0
2022-01-12 13:30:00,239.61,240.24,239.41,239.5,42037.0,239.61,240.24,239.41,239.5,42037.0
2022-01-12 14:00:00,239.49,240.29,239.31,240.29,21364.0,239.49,240.29,239.31,240.29,21364.0
2022-01-12 14:30:00,240.2,240.42,239.43,240.16,12764.0,240.2,240.42,239.43,240.16,12764.0
2022-01-12 15:00:00,240.13,240.34,239.24,239.74,30754.0,240.13,240.34,239.24,239.74,30754.0
2022-01-12 15:30:00,239.67,240.57,239.32,239.8,75532.0,239.67,240.57,239.32,239.8,75532.0
2022-01-13 09:30:00,239.75,241.93,238.15,238.63,28312.0,239.75,241.93,238.15,238.63,28312.0
2022-01-13 10:00:00,238.31,238.34,234.21,235.19,47715.0,238.31,238.34,234.21,235.19,47715.0
2022-01-13 10:30:00,234.87,235.1,231.2,231.95,34423.0,234.87,235.1,231.2,231.95,34423.0
2022-01-13 11:00:00,231.74,234.1,231.31,234.1,12611.0,231.74,234.1,231.31,234.1,12611.0
2022-01-13 11:30:00,234.18,235.16,233.46,233.46,17944.0,234.18,235.16,233.46,233.46,17944.0
2022-01-13 12:00:00,233.53,233.98,231.35,231.79,22750.0,233.53,233.98,231.35,231.79,22750.0
2022-01-13 12:30:00,231.48,232.17,230.53,231.95,10480.0,231.48,232.17,230.53,231.95,10480.0
2022-01-13 13:00:00,231.76,232.78,231.15,232.46,23761.0,231.76,232.78,231.15,232.46,23761.0
2022-01-13 13:30:00,232.3,233.04,231.72,232.04,17353.0,232.3,233.04,231.72,232.04,17353.0
2022-01-13 14:00:00,231.92,233.07,231.22,231.63,22064.0,231.92,233.07,231.22,231.63,22064.0
2022-01-13 14:30:00,231.39,231.85,230.56,231.27,10926.0,231.39,231.85,230.56,231.27,10926.0
2022-01-13 15:00:00,231.18,231.32,228.2,229.01,64197.0,231.18,231.32,228.2,229.01,64197.0
2022-01-13 15:30:00,229.0,229.43,227.12,227.14,118750.0,229.0,229.43,227.12,227.14,118750.0
2022-01-14 09:30:00,226.82,230.0,224.64,229.8,59646.0,226.82,230.0,224.64,229.8,59646.0
2022-01-14 10:00:00,229.82,229.82,226.16,226.86,95407.0,229.82,229.82,226.16,226.86,95407.0
2022-01-14 10:30:00,226.81,227.08,224.71,224.76,157707.0,226.81,227.08,224.71,224.76,157707.0
2022-01-14 11:00:00,224.68,225.28,222.2,223.54,79039.0,224.68,225.28,222.2,223.54,79039.0
2022-01-14 11:30:00,223.53,224.06,222.14,222.4,78215.0,223.53,224.06,222.14,222.4,78215.0
2022-01-14 12:00:00,222.2,222.76,221.48,222.21,45292.0,222.2,222.76,221.48,222.21,45292.0
2022-01-14 12:30:00,222.23,222.51,221.75,222.09,41413.0,222.23,222.51,221.75,222.09,41413.0
2022-01-14 13:00:00,222.19,223.0,221.88,222.2,61329.0,222.19,223.0,221.88,222.2,61329.0
2022-01-14 13:30:00,222.2,224.84,222.05,224.6,42095.0,222.2,224.84,222.05,224.6,42095.0
2022-01-14 14:00:00,224.51,224.83,222.64,222.64,36063.0,224.51,224.83,222.64,222.64,36063.0
2022-01-14 14:30:00,222.67,224.37,222.53,223.26,45585.0,222.67,224.37,222.53,223.26,45585.0
2022-01-14 15:00:00,223.32,224.76,222.93,224.26,35363.0,223.32,224.76,222.93,224.26,35363.0
2022-01-14 15:30:00,224.26,224.97,223.25,223.71,114684.0,224.26,224.97,223.25,223.71,114684.0
2022-01-18 09:30:00,220.0,220.24,216.61,219.48,58602.0,220.0,220.24,216.61,219.48,58602.0
2022-01-18 10:00:00,219.61,223.46,219.16,222.68,35904.0,219.61,223.46,219.16,222.68,35904.0
2022-01-18 10:30:00,222.39,223.07,220.31,220.5,23205.0,222.39,223.07,220.31,220.5,23205.0
2022-01-18 11:00:00,220.68,220.68,218.58,218.71,61945.0,220.68,220.68,218.58,218.71,61945.0
2022-01-18 11:30:00,218.66,220.21,218.15,219.03,70038.0,218.66,220.21,218.15,219.03,70038.0
2022-01-18 12:00:00,219.1,220.73,218.39,220.08,34024.0,219.1,220.73,218.39,220.08,34024.0
2022-01-18 12:30:00,220.25,220.29,219.03,219.16,25342.0,220.25,220.29,219.03,219.16,25342.0
2022-01-18 13:00:00,218.88,219.0,218.09,218.5,18967.0,218.88,219.0,218.09,218.5,18967.0
2022-01-18 13:30:00,218.39,219.03,217.91,218.94,31443.0,218.39,219.03,217.91,218.94,31443.0
2022-01-18 14:00:00,219.19,220.1,218.92,218.98,54223.0,219.19,220.1,218.92,218.98,54223.0
2022-01-18 14:30:00,218.87,221.75,218.79,221.47,49748.0,218.87,221.75,218.79,221.47,49748.0
2022-01-18 15:00:00,221.26,221.42,219.33,220.31,35163.0,221.26,221.42,219.33,220.31,35163.0
2022-01-18 15:30:00,220.44,220.44,218.01,218.28,93242.0,220.44,220.44,218.01,218.28,93242.0
2022-01-19 09:30:00,219.18,223.75,219.18,223.74,33692.0,219.18,223.75,219.18,223.74,33692.0
2022-01-19 10:00:00,223.1,224.0,221.15,221.23,40976.0,223.1,224.0,221.15,221.23,40976.0
2022-01-19 10:30:00,221.23,221.6,217.84,218.73,28438.0,221.23,221.6,217.84,218.73,28438.0
2022-01-19 11:00:00,219.03,219.52,216.75,217.99,25516.0,219.03,219.52,216.75,217.99,25516.0
2022-01-19 11:30:00,217.99,220.05,217.4,219.74,26356.0,217.99,220.05,217.4,219.74,26356.0
2022-01-19 12:00:00,219.56,221.73,219.25,221.73,43804.0,219.56,221.73,219.25,221.73,43804.0
2022-01-19 12:30:00,221.75,222.27,221.15,222.22,20816.0,221.75,222.27,221.15,222.22,20816.0
2022-01-19 13:00:00,221.82,222.08,221.23,221.53,14161.0,221.82,222.08,221.23,221.53,14161.0
2022-01-19 13:30:00,221.36,221.63,220.56,221.62,27674.0,221.36,221.63,220.56,221.62,27674.0
2022-01-19 14:00:00,221.45,221.85,220.18,220.18,21283.0,221.45,221.85,220.18,220.18,21283.0
2022-01-19 14:30:00,220.14,221.72,220.14,220.9,18370.0,220.14,221.72,220.14,220.9,18370.0
2022-01-19 15:00:00,220.85,221.55,220.02,221.09,127393.0,220.85,221.55,220.02,221.09,127393.0
2022-01-19 15:30:00,221.11,221.4,219.8,219.96,186220.0,221.11,221.4,219.8,219.96,186220.0
2022-01-20 09:30:00,222.28,230.91,222.01,229.11,92278.0,222.28,230.91,222.01,229.11,92278.0
2022-01-20 10:00:00,229.32,230.99,227.81,229.45,61362.0,229.32,230.99,227.81,229.45,61362.0
2022-01-20 10:30:00,229.46,229.99,228.31,228.58,26939.0,229.46,229.99,228.31,228.58,26939.0
2022-01-20 11:00:00,228.62,230.11,228.39,229.02,42438.0,228.62,230.11,228.39,229.02,42438.0
2022-01-20 11:30:00,228.93,229.59,227.97,228.81,32427.0,228.93,229.59,227.97,228.81,32427.0
2022-01-20 12:00:00,228.8,228.93,227.9,228.62,17296.0,228.8,228.93,227.9,228.62,17296.0
2022-01-20 12:30:00,228.75,229.49,227.79,227.99,22394.0,228.75,229.49,227.79,227.99,22394.0
2022-01-20 13:00:00,228.07,228.15,226.85,227.51,21169.0,228.07,228.15,226.85,227.51,21169.0
2022-01-20 13:30:00,227.41,227.46,226.04,226.22,29223.0,227.41,227.46,226.04,226.22,29223.0
2022-01-20 14:00:00,226.32,227.22,225.7,226.45,34755.0,226.32,227.22,225.7,226.45,34755.0
2022-01-20 14:30:00,226.3,226.67,225.02,226.61,46643.0,226.3,226.67,225.02,226.61,46643.0
2022-01-20 15:00:00,226.54,226.88,223.24,223.49,55276.0,226.54,226.88,223.24,223.49,55276.0
2022-01-20 15:30:00,223.32,223.6,222.31,222.64,241055.0,223.32,223.6,222.31,222.64,241055.0
2022-01-21 09:30:00,220.82,224.58,220.82,223.05,129339.0,220.82,224.58,220.82,223.05,129339.0
2022-01-21 10:00:00,222.78,223.51,219.21,221.34,69886.0,222.78,223.51,219.21,221.34,69886.0
2022-01-21 10:30:00,221.51,227.68,221.31,227.16,111050.0,221.51,227.68,221.31,227.16,111050.0
2022-01-21 11:00:00,227.16,227.96,225.49,227.42,47817.0,227.16,227.96,225.49,227.42,47817.0
2022-01-21 11:30:00,227.22,227.6,223.93,224.99,82275.0,227.22,227.6,223.93,224.99,82275.0
2022-01-21 12:00:00,224.99,226.42,224.19,225.19,36982.0,224.99,226.42,224.19,225.19,36982.0
2022-01-21 12:30:00,225.11,225.98,224.43,225.15,51281.0,225.11,225.98,224.43,225.15,51281.0
2022-01-21 13:00:00,224.96,225.84,223.83,224.34,35777.0,224.96,225.84,223.83,224.34,35777.0
2022-01-21 13:30:00,224.28,225.71,224.03,224.15,35281.0,224.28,225.71,224.03,224.15,35281.0
2022-01-21 14:00:00,224.48,225.39,223.61,223.76,43913.0,224.48,225.39,223.61,223.76,43913.0
2022-01-21 14:30:00,223.59,224.42,222.13,222.13,80815.0,223.59,224.42,222.13,222.13,80815.0
2022-01-21 15:00:00,222.05,223.25,221.36,222.06,66677.0,222.05,223.25,221.36,222.06,66677.0
2022-01-21 15:30:00,221.94,223.81,221.84,222.07,249395.0,221.94,223.81,221.84,222.07,249395.0
2022-01-24 09:30:00,214.75,219.95,214.75,217.03,122490.0,214.75,219.95,214.75,217.03,122490.0
2022-01-24 10:00:00,216.78,219.06,215.71,217.53,110366.0,216.78,219.06,215.71,217.53,110366.0
2022-01-24 10:30:00,217.86,220.32,216.09,219.25,78780.0,217.86,220.32,216.09,219.25,78780.0
2022-01-24 11:00:00,219.15,219.46,217.0,217.65,66226.0,219.15,219.46,217.0,217.65,66226.0
2022-01-24 11:30:00,217.52,218.33,214.75,218.31,49529.0,217.52,218.33,214.75,218.31,49529.0
2022-01-24 12:00:00,218.35,218.4,215.57,216.34,93316.0,218.35,218.4,215.57,216.34,93316.0
2022-01-24 12:30:00,216.31,220.25,215.53,219.91,36286.0,216.31,220.25,215.53,219.91,36286.0
2022-01-24 13:00:00,220.23,224.05,219.67,222.15,71549.0,220.23,224.05,219.67,222.15,71549.0
2022-01-24 13:30:00,222.01,225.08,221.86,225.08,34318.0,222.01,225.08,221.86,225.08,34318.0
2022-01-24 14:00:00,225.65,226.75,224.67,224.67,45783.0,225.65,226.75,224.67,224.67,45783.0
2022-01-24 14:30:00,224.53,226.16,222.69,225.88,43913.0,224.53,226.16,222.69,225.88,43913.0
2022-01-24 15:00:00,225.91,226.93,224.52,226.19,39973.0,225.91,226.93,224.52,226.19,39973.0
2022-01-24 15:30:00,226.2,227.86,225.3,227.4,228921.0,226.2,227.86,225.3,227.4,228921.0
2022-01-25 09:30:00,222.98,225.9,220.73,222.16,69451.0,222.98,225.9,220.73,222.16,69451.0
2022-01-25 10:00:00,222.45,224.61,220.61,224.61,60945.0,222.45,224.61,220.61,224.61,60945.0
2022-01-25 10:30:00,223.88,224.42,221.39,221.57,52865.0,223.88,224.42,221.39,221.57,52865.0
2022-01-25 11:00:00,221.5,223.45,221.38,221.66,56777.0,221.5,223.45,221.38,221.66,56777.0
2022-01-25 11:30:00,221.56,222.52,220.33,221.28,58038.0,221.56,222.52,220.33,221.28,58038.0
2022-01-25 12:00:00,220.99,222.38,220.37,221.94,35008.0,220.99,222.38,220.37,221.94,35008.0
2022-01-25 12:30:00,221.94,221.94,220.35,221.24,57699.0,221.94,221.94,220.35,221.24,57699.0
2022-01-25 13:00:00,221.14,222.39,220.11,221.54,156754.0,221.14,222.39,220.11,221.54,156754.0
2022-01-25 13:30:00,221.58,223.68,221.35,223.58,42159.0,221.58,223.68,221.35,223.58,42159.0
2022-01-25 14:00:00,223.31,225.98,222.95,225.98,50242.0,223.31,225.98,222.95,225.98,50242.0
2022-01-25 14:30:00,225.78,227.1,224.96,226.89,35591.0,225.78,227.1,224.96,226.89,35591.0
2022-01-25 15:00:00,226.72,226.98,223.72,224.11,163453.0,226.72,226.98,223.72,224.11,163453.0
2022-01-25 15:30:00,224.11,224.64,221.18,221.32,222437.0,224.11,224.64,221.18,221.32,222437.0
2022-01-26 09:30:00,226.83,229.65,224.05,226.04,57677.0,226.83,229.65,224.05,226.04,57677.0
2022-01-26 10:00:00,225.97,226.63,225.16,225.53,34008.0,225.97,226.63,225.16,225.53,34008.0
2022-01-26 10:30:00,225.33,225.7,223.9,225.21,45246.0,225.33,225.7,223.9,225.21,45246.0
2022-01-26 11:00:00,225.12,225.12,223.42,223.42,38139.0,225.12,225.12,223.42,223.42,38139.0
2022-01-26 11:30:00,223.43,223.84,222.12,223.07,32956.0,223.43,223.84,222.12,223.07,32956.0
2022-01-26 12:00:00,222.98,224.95,222.81,224.13,32780.0,222.98,224.95,222.81,224.13,32780.0
2022-01-26 12:30:00,223.95,225.78,223.64,225.4,27389.0,223.95,225.78,223.64,225.4,27389.0
2022-01-26 13:00:00,225.41,225.85,224.54,225.66,32488.0,225.41,225.85,224.54,225.66,32488.0
2022-01-26 13:30:00,225.57,226.58,225.04,225.85,118733.0,225.57,226.58,225.04,225.85,118733.0
2022-01-26 14:00:00,225.86,228.06,223.77,225.53,42258.0,225.86,228.06,223.77,225.53,42258.0
2022-01-26 14:30:00,224.9,225.3,219.13,219.41,49727.0,224.9,225.3,219.13,219.41,49727.0
2022-01-26 15:00:00,219.43,219.43,214.56,217.73,73417.0,219.43,219.43,214.56,217.73,73417.0
2022-01-26 15:30:00,217.74,218.36,215.46,217.14,153650.0,217.74,218.36,215.46,217.14,153650.0
2022-01-27 09:30:00,219.91,224.18,219.91,222.96,53281.0,219.91,224.18,219.91,222.96,53281.0
2022-01-27 10:00:00,222.96,224.54,220.58,220.59,36336.0,222.96,224.54,220.58,220.59,36336.0
2022-01-27 10:30:00,220.25,220.25,217.6,218.97,40737.0,220.25,220.25,217.6,218.97,40737.0
2022-01-27 11:00:00,219.02,220.88,219.02,219.74,37732.0,219.02,220.88,219.02,219.74,37732.0
2022-01-27 11:30:00,219.39,221.54,219.12,219.66,53622.0,219.39,221.54,219.12,219.66,53622.0
2022-01-27 12:00:00,219.52,219.8,217.61,217.9,16026.0,219.52,219.8,217.61,217.9,16026.0
2022-01-27 12:30:00,217.9,218.15,216.55,217.78,29801.0,217.9,218.15,216.55,217.78,29801.0
2022-01-27 13:00:00,217.6,218.02,215.37,215.37,17088.0,217.6,218.02,215.37,215.37,17088.0
2022-01-27 13:30:00,215.47,217.13,214.81,216.95,25654.0,215.47,217.13,214.81,216.95,25654.0
2022-01-27 14:00:00,217.14,218.25,216.34,216.6,20524.0,217.14,218.25,216.34,216.6,20524.0
2022-01-27 14:30:00,216.26,217.44,214.96,215.37,72408.0,216.26,217.44,214.96,215.37,72408.0
2022-01-27 15:00:00,215.35,215.56,212.49,213.65,113783.0,215.35,215.56,212.49,213.65,113783.0
2022-01-27 15:30:00,213.67,216.39,213.09,214.58,190283.0,213.67,216.39,213.09,214.58,190283.0
2022-01-28 09:30:00,218.95,218.95,213.61,214.7,76038.0,218.95,218.95,213.61,214.7,76038.0
2022-01-28 10:00:00,215.13,215.13,212.51,214.68,52330.0,215.13,215.13,212.51,214.68,52330.0
2022-01-28 10:30:00,214.52,217.53,213.82,217.12,27033.0,214.52,217.53,213.82,217.12,27033.0
2022-01-28 11:00:00,217.48,219.8,216.47,219.11,25423.0,217.48,219.8,216.47,219.11,25423.0
2022-01-28 11:30:00,219.33,221.07,218.28,220.69,25872.0,219.33,221.07,218.28,220.69,25872.0
2022-01-28 12:00:00,220.63,222.62,220.41,220.88,15418.0,220.63,222.62,220.41,220.88,15418.0
2022-01-28 12:30:00,220.75,221.15,219.0,219.29,22363.0,220.75,221.15,219.0,219.29,22363.0
2022-01-28 13:00:00,219.33,221.08,218.85,219.86,32646.0,219.33,221.08,218.85,219.86,32646.0
2022-01-28 13:30:00,220.31,221.07,219.11,219.86,15652.0,220.31,221.07,219.11,219.86,15652.0
2022-01-28 14:00:00,220.09,220.69,217.49,218.02,21862.0,220.09,220.69,217.49,218.02,21862.0
2022-01-28 14:30:00,217.83,221.19,217.69,221.19,24383.0,217.83,221.19,217.69,221.19,24383.0
2022-01-28 15:00:00,221.52,222.77,220.76,221.52,40894.0,221.52,222.77,220.76,221.52,40894.0
2022-01-28 15:30:00,221.32,225.18,220.22,224.8,193281.0,221.32,225.18,220.22,224.8,193281.0
2022-01-31 09:30:00,226.49,232.64,224.76,232.62,68509.0,226.49,232.64,224.76,232.62,68509.0
2022-01-31 10:00:00,231.99,234.17,231.93,232.06,66857.0,231.99,234.17,231.93,232.06,66857.0
2022-01-31 10:30:00,232.46,234.04,232.0,233.17,68662.0,232.46,234.04,232.0,233.17,68662.0
2022-01-31 11:00:00,233.32,233.37,231.56,232.22,25034.0,233.32,233.37,231.56,232.22,25034.0
2022-01-31 11:30:00,232.53,235.46,232.53,234.94,40431.0,232.53,235.46,232.53,234.94,40431.0
2022-01-31 12:00:00,234.84,234.84,233.34,233.87,21799.0,234.84,234.84,233.34,233.87,21799.0
2022-01-31 12:30:00,233.88,234.1,232.55,232.55,17329.0,233.88,234.1,232.55,232.55,17329.0
2022-01-31 13:00:00,232.74,233.58,232.04,232.14,16366.0,232.74,233.58,232.04,232.14,16366.0
2022-01-31 13:30:00,232.06,233.89,232.06,233.69,18882.0,232.06,233.89,232.06,233.69,18882.0
2022-01-31 14:00:00,233.81,235.3,233.39,235.07,30138.0,233.81,235.3,233.39,235.07,30138.0
2022-01-31 14:30:00,234.97,235.44,234.36,235.14,37583.0,234.97,235.44,234.36,235.14,37583.0
2022-01-31 15:00:00,235.09,235.35,233.24,234.15,56643.0,235.09,235.35,233.24,234.15,56643.0
2022-01-31 15:30:00,233.98,236.83,233.75,236.54,119204.0,233.98,236.83,233.75,236.54,119204.0
2022-02-01 09:30:00,236.16,238.15,233.77,234.1,54543.0,236.16,238.15,233.77,234.1,54543.0
2022-02-01 10:00:00,234.03,235.87,232.43,234.29,30397.0,234.03,235.87,232.43,234.29,30397.0
2022-02-01 10:30:00,234.35,235.12,231.7,234.64,39770.0,234.35,235.12,231.7,234.64,39770.0
2022-02-01 11:00:00,234.63,235.14,233.55,235.09,27863.0,234.63,235.14,233.55,235.09,27863.0
2022-02-01 11:30:00,235.0,236.93,234.49,236.58,34166.0,235.0,236.93,234.49,236.58,34166.0
2022-02-01 12:00:00,236.7,237.7,235.79,237.16,34916.0,236.7,237.7,235.79,237.16,34916.0
2022-02-01 12:30:00,236.99,238.49,235.58,238.49,25513.0,236.99,238.49,235.58,238.49,25513.0
2022-02-01 13:00:00,238.36,238.9,237.1,238.15,34611.0,238.36,238.9,237.1,238.15,34611.0
2022-02-01 13:30:00,237.93,238.21,236.75,237.4,42611.0,237.93,238.21,236.75,237.4,42611.0
2022-02-01 14:00:00,237.34,238.3,235.38,235.81,28202.0,237.34,238.3,235.38,235.81,28202.0
2022-02-01 14:30:00,236.02,236.48,235.31,235.84,15862.0,236.02,236.48,235.31,235.84,15862.0
2022-02-01 15:00:00,235.81,236.86,235.66,236.65,22555.0,235.81,236.86,235.66,236.65,22555.0
2022-02-01 15:30:00,236.86,238.86,235.93,237.93,96463.0,236.86,238.86,235.93,237.93,96463.0
2022-02-02 09:30:00,236.85,239.31,234.37,236.53,37581.0,236.85,239.31,234.37,236.53,37581.0
2022-02-02 10:00:00,236.8,238.03,233.64,234.87,28344.0,236.8,238.03,233.64,234.87,28344.0
2022-02-02 10:30:00,234.74,235.32,233.28,234.78,29329.0,234.74,235.32,233.28,234.78,29329.0
2022-02-02 11:00:00,234.55,235.1,232.72,233.83,14804.0,234.55,235.1,232.72,233.83,14804.0
2022-02-02 11:30:00,233.7,234.18,232.34,234.18,17918.0,233.7,234.18,232.34,234.18,17918.0
2022-02-02 12:00:00,233.89,235.13,233.13,234.79,14960.0,233.89,235.13,233.13,234.79,14960.0
2022-02-02 12:30:00,234.68,236.1,234.51,235.93,16764.0,234.68,236.1,234.51,235.93,16764.0
2022-02-02 13:00:00,235.66,235.67,234.14,234.45,13416.0,235.66,235.67,234.14,234.45,13416.0
2022-02-02 13:30:00,234.45,235.02,234.07,234.24,23830.0,234.45,235.02,234.07,234.24,23830.0
2022-02-02 14:00:00,234.22,234.98,233.08,234.19,16347.0,234.22,234.98,233.08,234.19,16347.0
2022-02-02 14:30:00,234.3,235.21,233.94,234.58,16987.0,234.3,235.21,233.94,234.58,16987.0
2022-02-02 15:00:00,234.56,235.93,234.31,235.47,20147.0,234.56,235.93,234.31,235.47,20147.0
2022-02-02 15:30:00,235.64,235.92,234.96,235.72,83414.0,235.64,235.92,234.96,235.72,83414.0
2022-02-03 09:30:00,231.24,233.2,228.0,229.08,33596.0,231.24,233.2,228.0,229.08,33596.0
2022-02-03 10:00:00,229.0,232.51,227.88,231.13,63042.0,229.0,232.51,227.88,231.13,63042.0
2022-02-03 10:30:00,231.26,232.88,228.69,229.64,18251.0,231.26,232.88,228.69,229.64,18251.0
2022-02-03 11:00:00,229.31,231.89,229.05,229.62,17641.0,229.31,231.89,229.05,229.62,17641.0
2022-02-03 11:30:00,229.61,230.16,229.02,229.05,18971.0,229.61,230.16,229.02,229.05,18971.0
2022-02-03 12:00:00,228.93,229.71,227.72,229.12,16043.0,228.93,229.71,227.72,229.12,16043.0
2022-02-03 12:30:00,229.05,230.19,228.51,229.1,12728.0,229.05,230.19,228.51,229.1,12728.0
2022-02-03 13:00:00,229.22,230.52,228.83,230.12,17147.0,229.22,230.52,228.83,230.12,17147.0
2022-02-03 13:30:00,230.34,230.72,229.47,229.9,29217.0,230.34,230.72,229.47,229.9,29217.0
2022-02-03 14:00:00,229.73,230.63,229.65,229.99,26722.0,229.73,230.63,229.65,229.99,26722.0
2022-02-03 14:30:00,230.09,230.45,229.04,229.61,38412.0,230.09,230.45,229.04,229.61,38412.0
2022-02-03 15:00:00,229.86,231.12,229.53,230.73,31338.0,229.86,231.12,229.53,230.73,31338.0
2022-02-03 15:30:00,230.6,230.61,228.49,229.04,142206.0,230.6,230.61,228.49,229.04,142206.0
2022-02-04 09:30:00,229.73,232.31,228.17,231.84,37003.0,229.73,232.31,228.17,231.84,37003.0
2022-02-04 10:00:00,232.71,234.62,232.47,232.56,25656.0,232.71,234.62,232.47,232.56,25656.0
2022-02-04 10:30:00,232.74,233.99,231.42,231.84,54802.0,232.74,233.99,231.42,231.84,54802.0
2022-02-04 11:00:00,231.47,232.99,230.78,232.52,20815.0,231.47,232.99,230.78,232.52,20815.0
2022-02-04 11:30:00,232.4,233.73,232.4,232.68,18180.0,232.4,233.73,232.4,232.68,18180.0
2022-02-04 12:00:00,232.71,233.92,232.16,232.67,11981.0,232.71,233.92,232.16,232.67,11981.0
2022-02-04 12:30:00,232.72,233.51,232.35,233.25,13227.0,232.72,233.51,232.35,233.25,13227.0
2022-02-04 13:00:00,233.4,233.42,232.31,232.65,33715.0,233.4,233.42,232.31,232.65,33715.0
2022-02-04 13:30:00,232.75,233.63,232.44,232.98,19940.0,232.75,233.63,232.44,232.98,19940.0
2022-02-04 14:00:00,232.89,234.5,232.78,234.1,25431.0,232.89,234.5,232.78,234.1,25431.0
2022-02-04 14:30:00,234.05,234.63,233.68,234.36,24525.0,234.05,234.63,233.68,234.36,24525.0
2022-02-04 15:00:00,234.45,235.87,234.15,234.27,31754.0,234.45,235.87,234.15,234.27,31754.0
2022-02-04 15:30:00,234.43,234.82,231.96,232.8,150184.0,234.43,234.82,231.96,232.8,150184.0
2022-02-07 09:30:00,231.59,237.25,231.39,236.24,22677.0,231.59,237.25,231.39,236.24,22677.0
2022-02-07 10:00:00,236.03,237.18,234.09,234.36,16886.0,236.03,237.18,234.09,234.36,16886.0
2022-02-07 10:30:00,234.05,235.39,233.54,234.7,17710.0,234.05,235.39,233.54,234.7,17710.0
2022-02-07 11:00:00,235.17,235.96,232.78,233.31,12772.0,235.17,235.96,232.78,233.31,12772.0
2022-02-07 11:30:00,233.31,233.31,230.59,232.17,18625.0,233.31,233.31,230.59,232.17,18625.0
2022-02-07 12:00:00,232.09,233.94,231.77,233.19,30140.0,232.09,233.94,231.77,233.19,30140.0
2022-02-07 12:30:00,233.16,233.91,232.76,233.23,24860.0,233.16,233.91,232.76,233.23,24860.0
2022-02-07 13:00:00,233.12,234.48,233.1,234.48,4382.0,233.12,234.48,233.1,234.48,4382.0
2022-02-07 13:30:00,234.43,234.7,233.61,234.35,20489.0,234.43,234.7,233.61,234.35,20489.0
2022-02-07 14:00:00,234.29,234.63,233.69,234.19,12190.0,234.29,234.63,233.69,234.19,12190.0
2022-02-07 14:30:00,234.37,234.66,233.73,233.74,8804.0,234.37,234.66,233.73,233.74,8804.0
2022-02-07 15:00:00,233.67,234.77,232.7,232.84,14793.0,233.67,234.77,232.7,232.84,14793.0
2022-02-07 15:30:00,232.99,233.29,231.34,232.15,42051.0,232.99,233.29,231.34,232.15,42051.0
2022-02-08 09:30:00,229.1,231.3,228.49,228.87,18903.0,229.1,231.3,228.49,228.87,18903.0
2022-02-08 10:00:00,228.33,230.64,227.41,229.04,13947.0,228.33,230.64,227.41,229.04,13947.0
2022-02-08 10:30:00,229.09,231.32,228.64,230.98,11210.0,229.09,231.32,228.64,230.98,11210.0
2022-02-08 11:00:00,231.04,231.75,230.11,230.99,23811.0,231.04,231.75,230.11,230.99,23811.0
2022-02-08 11:30:00,231.16,232.04,230.92,231.19,18210.0,231.16,232.04,230.92,231.19,18210.0
2022-02-08 12:00:00,231.19,231.56,230.19,230.62,25406.0,231.19,231.56,230.19,230.62,25406.0
2022-02-08 12:30:00,230.77,231.12,230.22,230.47,26191.0,230.77,231.12,230.22,230.47,26191.0
2022-02-08 13:00:00,230.47,230.47,229.34,229.73,22380.0,230.47,230.47,229.34,229.73,22380.0
2022-02-08 13:30:00,229.71,230.59,229.14,229.79,13330.0,229.71,230.59,229.14,229.79,13330.0
2022-02-08 14:00:00,230.09,230.59,229.39,229.4,14397.0,230.09,230.59,229.39,229.4,14397.0
2022-02-08 14:30:00,229.61,231.55,229.6,230.91,10995.0,229.61,231.55,229.6,230.91,10995.0
2022-02-08 15:00:00,230.82,232.04,230.53,231.47,19245.0,230.82,232.04,230.53,231.47,19245.0
2022-02-08 15:30:00,231.47,232.81,231.23,232.11,49871.0,231.47,232.81,231.23,232.11,49871.0
2022-02-09 09:30:00,235.2,236.1,233.06,233.81,42849.0,235.2,236.1,233.06,233.81,42849.0
2022-02-09 10:00:00,234.09,236.71,234.07,235.66,29826.0,234.09,236.71,234.07,235.66,29826.0
2022-02-09 10:30:00,235.88,236.72,235.51,236.56,22175.0,235.88,236.72,235.51,236.56,22175.0
2022-02-09 11:00:00,236.68,237.44,235.66,236.45,31434.0,236.68,237.44,235.66,236.45,31434.0
2022-02-09 11:30:00,236.61,237.1,236.3,236.49,18514.0,236.61,237.1,236.3,236.49,18514.0
2022-02-09 12:00:00,236.59,237.41,236.0,237.06,29476.0,236.59,237.41,236.0,237.06,29476.0
2022-02-09 12:30:00,237.21,237.21,236.28,236.82,12645.0,237.21,237.21,236.28,236.82,12645.0
2022-02-09 13:00:00,236.65,237.04,236.37,236.37,14423.0,236.65,237.04,236.37,236.37,14423.0
2022-02-09 13:30:00,236.33,236.41,235.22,235.47,13061.0,236.33,236.41,235.22,235.47,13061.0
2022-02-09 14:00:00,235.59,236.28,235.57,236.09,12067.0,235.59,236.28,235.57,236.09,12067.0
2022-02-09 14:30:00,236.01,236.2,234.85,234.96,27292.0,236.01,236.2,234.85,234.96,27292.0
2022-02-09 15:00:00,234.89,235.33,233.93,235.18,44714.0,234.89,235.33,233.93,235.18,44714.0
2022-02-09 15:30:00,235.12,236.78,235.01,236.78,115726.0,235.12,236.78,235.01,236.78,115726.0
2022-02-10 09:30:00,232.05,236.72,230.22,235.82,38376.0,232.05,236.72,230.22,235.82,38376.0
2022-02-10 10:00:00,235.6,238.15,235.03,237.99,42935.0,235.6,238.15,235.03,237.99,42935.0
2022-02-10 10:30:00,238.18,239.67,236.17,237.09,66568.0,238.18,239.67,236.17,237.09,66568.0
2022-02-10 11:00:00,237.23,237.74,235.89,236.2,21287.0,237.23,237.74,235.89,236.2,21287.0
2022-02-10 11:30:00,235.96,236.88,234.68,236.64,14853.0,235.96,236.88,234.68,236.64,14853.0
2022-02-10 12:00:00,236.43,237.41,235.26,237.41,71175.0,236.43,237.41,235.26,237.41,71175.0
2022-02-10 12:30:00,237.4,237.82,234.22,235.78,17135.0,237.4,237.82,234.22,235.78,17135.0
2022-02-10 13:00:00,235.77,236.46,233.69,233.72,11658.0,235.77,236.46,233.69,233.72,11658.0
2022-02-10 13:30:00,233.69,234.38,232.8,234.38,14068.0,233.69,234.38,232.8,234.38,14068.0
2022-02-10 14:00:00,234.23,234.27,232.39,233.45,20586.0,234.23,234.27,232.39,233.45,20586.0
2022-02-10 14:30:00,233.58,234.15,232.1,232.2,23409.0,233.58,234.15,232.1,232.2,23409.0
2022-02-10 15:00:00,232.32,233.25,231.85,232.54,26947.0,232.32,233.25,231.85,232.54,26947.0
2022-02-10 15:30:00,232.44,233.79,231.6,233.29,124972.0,232.44,233.79,231.6,233.29,124972.0
2022-02-11 09:30:00,234.52,237.45,232.87,233.16,19833.0,234.52,237.45,232.87,233.16,19833.0
2022-02-11 10:00:00,233.25,235.78,232.52,234.85,30735.0,233.25,235.78,232.52,234.85,30735.0
2022-02-11 10:30:00,234.89,235.67,234.08,234.45,10190.0,234.89,235.67,234.08,234.45,10190.0
2022-02-11 11:00:00,234.19,235.3,232.41,232.97,15928.0,234.19,235.3,232.41,232.97,15928.0
2022-02-11 11:30:00,233.2,233.22,231.21,232.13,35512.0,233.2,233.22,231.21,232.13,35512.0
2022-02-11 12:00:00,231.98,232.83,231.63,232.37,7883.0,231.98,232.83,231.63,232.37,7883.0
2022-02-11 12:30:00,232.21,232.56,231.31,231.59,9023.0,232.21,232.56,231.31,231.59,9023.0
2022-02-11 13:00:00,231.55,232.25,229.16,229.16,27907.0,231.55,232.25,229.16,229.16,27907.0
2022-02-11 13:30:00,228.93,228.96,226.44,227.17,26935.0,228.93,228.96,226.44,227.17,26935.0
2022-02-11 14:00:00,227.18,229.06,226.26,227.12,23093.0,227.18,229.06,226.26,227.12,23093.0
2022-02-11 14:30:00,227.19,228.86,226.82,228.74,35838.0,227.19,228.86,226.82,228.74,35838.0
2022-02-11 15:00:00,228.69,230.32,227.88,228.48,52695.0,228.69,230.32,227.88,228.48,52695.0
2022-02-11 15:30:00,228.39,229.88,227.57,228.26,84335.0,228.39,229.88,227.57,228.26,84335.0
2022-02-14 09:30:00,225.52,231.29,225.0,230.39,23487.0,225.52,231.29,225.0,230.39,23487.0
2022-02-14 10:00:00,230.21,232.31,229.09,230.72,8918.0,230.21,232.31,229.09,230.72,8918.0
2022-02-14 10:30:00,230.65,233.35,229.35,232.33,15756.0,230.65,233.35,229.35,232.33,15756.0
2022-02-14 11:00:00,232.24,233.54,231.55,233.15,11735.0,232.24,233.54,231.55,233.15,11735.0
2022-02-14 11:30:00,233.23,233.61,231.26,231.77,5713.0,233.23,233.61,231.26,231.77,5713.0
2022-02-14 12:00:00,231.75,232.04,231.37,231.85,13881.0,231.75,232.04,231.37,231.85,13881.0
2022-02-14 12:30:00,232.13,232.52,230.85,230.95,11415.0,232.13,232.52,230.85,230.95,11415.0
2022-02-14 13:00:00,230.75,230.99,229.5,229.91,4803.0,230.75,230.99,229.5,229.91,4803.0
2022-02-14 13:30:00,229.62,229.97,227.79,227.91,8489.0,229.62,229.97,227.79,227.91,8489.0
2022-02-14 14:00:00,227.59,229.03,226.8,229.03,9460.0,227.59,229.03,226.8,229.03,9460.0
2022-02-14 14:30:00,229.0,229.97,228.23,229.33,11104.0,229.0,229.97,228.23,229.33,11104.0
2022-02-14 15:00:00,229.54,230.0,228.22,229.68,15818.0,229.54,230.0,228.22,229.68,15818.0
2022-02-14 15:30:00,229.41,230.41,227.61,228.02,90337.0,229.41,230.41,227.61,228.02,90337.0
2022-02-15 09:30:00,231.89,232.84,228.38,232.1,16992.0,231.89,232.84,228.38,232.1,16992.0
2022-02-15 10:00:00,231.66,231.98,229.69,229.81,11305.0,231.66,231.98,229.69,229.81,11305.0
2022-02-15 10:30:00,230.15,230.78,229.34,229.4,12241.0,230.15,230.78,229.34,229.4,12241.0
2022-02-15 11:00:00,229.37,230.3,229.31,230.0,14955.0,229.37,230.3,229.31,230.0,14955.0
2022-02-15 11:30:00,230.28,231.44,230.15,231.07,15283.0,230.28,231.44,230.15,231.07,15283.0
2022-02-15 12:00:00,231.15,231.15,229.91,230.7,12143.0,231.15,231.15,229.91,230.7,12143.0
2022-02-15 12:30:00,230.62,230.69,228.59,228.9,39331.0,230.62,230.69,228.59,228.9,39331.0
2022-02-15 13:00:00,229.01,230.31,228.99,230.16,12610.0,229.01,230.31,228.99,230.16,12610.0
2022-02-15 13:30:00,230.36,231.04,229.95,230.58,10529.0,230.36,231.04,229.95,230.58,10529.0
2022-02-15 14:00:00,230.64,230.95,229.68,229.73,25528.0,230.64,230.95,229.68,229.73,25528.0
2022-02-15 14:30:00,229.65,230.16,229.1,230.0,27422.0,229.65,230.16,229.1,230.0,27422.0
2022-02-15 15:00:00,230.15,231.02,228.62,228.62,50775.0,230.15,231.02,228.62,228.62,50775.0
2022-02-15 15:30:00,228.66,229.97,227.75,229.94,128391.0,228.66,229.97,227.75,229.94,128391.0
2022-02-16 09:30:00,229.0,229.0,223.0,225.0,23855.0,229.0,229.0,223.0,225.0,23855.0
2022-02-16 10:00:00,224.5,225.39,224.1,225.07,22004.0,224.5,225.39,224.1,225.07,22004.0
2022-02-16 10:30:00,225.23,226.76,225.15,226.15,16433.0,225.23,226.76,225.15,226.15,16433.0
2022-02-16 11:00:00,226.16,227.21,225.85,226.51,10032.0,226.16,227.21,225.85,226.51,10032.0
2022-02-16 11:30:00,226.57,226.92,226.12,226.57,10846.0,226.57,226.92,226.12,226.57,10846.0
2022-02-16 12:00:00,226.88,227.0,226.42,226.49,7490.0,226.88,227.0,226.42,226.49,7490.0
2022-02-16 12:30:00,226.43,226.56,225.56,225.8,14398.0,226.43,226.56,225.56,225.8,14398.0
2022-02-16 13:00:00,225.83,226.54,225.41,226.38,16588.0,225.83,226.54,225.41,226.38,16588.0
2022-02-16 13:30:00,226.28,226.63,225.36,225.83,17909.0,226.28,226.63,225.36,225.83,17909.0
2022-02-16 14:00:00,226.19,228.36,225.59,228.08,38076.0,226.19,228.36,225.59,228.08,38076.0
2022-02-16 14:30:00,228.23,228.78,227.13,227.62,10450.0,228.23,228.78,227.13,227.62,10450.0
2022-02-16 15:00:00,227.81,229.01,227.8,229.0,14489.0,227.81,229.01,227.8,229.0,14489.0
2022-02-16 15:30:00,229.05,230.0,228.51,229.71,144910.0,229.05,230.0,228.51,229.71,144910.0
2022-02-17 09:30:00,227.98,228.56,224.44,225.18,12799.0,227.98,228.56,224.44,225.18,12799.0
2022-02-17 10:00:00,225.33,226.6,223.47,223.47,8723.0,225.33,226.6,223.47,223.47,8723.0
2022-02-17 10:30:00,223.66,224.08,222.22,223.05,17731.0,223.66,224.08,222.22,223.05,17731.0
2022-02-17 11:00:00,223.07,224.09,222.62,223.67,14541.0,223.07,224.09,222.62,223.67,14541.0
2022-02-17 11:30:00,223.68,224.16,223.0,223.03,14186.0,223.68,224.16,223.0,223.03,14186.0
2022-02-17 12:00:00,222.97,223.22,222.24,222.66,17099.0,222.97,223.22,222.24,222.66,17099.0
2022-02-17 12:30:00,222.59,222.78,221.28,221.78,24936.0,222.59,222.78,221.28,221.78,24936.0
2022-02-17 13:00:00,221.81,221.82,220.4,220.89,9624.0,221.81,221.82,220.4,220.89,9624.0
2022-02-17 13:30:00,220.84,221.17,220.57,220.87,15991.0,220.84,221.17,220.57,220.87,15991.0
2022-02-17 14:00:00,220.79,221.11,220.19,221.06,27004.0,220.79,221.11,220.19,221.06,27004.0
2022-02-17 14:30:00,221.02,221.1,219.51,219.53,17334.0,221.02,221.1,219.51,219.53,17334.0
2022-02-17 15:00:00,219.63,219.73,218.73,218.82,25959.0,219.63,219.73,218.73,218.82,25959.0
2022-02-17 15:30:00,218.78,220.39,218.64,219.29,92874.0,218.78,220.39,218.64,219.29,92874.0
2022-02-18 09:30:00,219.89,220.61,217.84,219.61,22530.0,219.89,220.61,217.84,219.61,22530.0
2022-02-18 10:00:00,219.59,220.97,218.0,218.39,16283.0,219.59,220.97,218.0,218.39,16283.0
2022-02-18 10:30:00,217.89,218.6,217.05,217.14,18721.0,217.89,218.6,217.05,217.14,18721.0
2022-02-18 11:00:00,216.83,216.93,215.59,215.97,44858.0,216.83,216.93,215.59,215.97,44858.0
2022-02-18 11:30:00,215.81,218.7,215.81,218.06,21644.0,215.81,218.7,215.81,218.06,21644.0
2022-02-18 12:00:00,218.23,219.09,217.56,217.7,17058.0,218.23,219.09,217.56,217.7,17058.0
2022-02-18 12:30:00,217.44,218.08,216.24,217.24,14494.0,217.44,218.08,216.24,217.24,14494.0
2022-02-18 13:00:00,216.79,217.09,216.3,216.78,24512.0,216.79,217.09,216.3,216.78,24512.0
2022-02-18 13:30:00,216.87,218.47,216.7,218.17,14744.0,216.87,218.47,216.7,218.17,14744.0
2022-02-18 14:00:00,218.31,219.65,217.65,219.56,36518.0,218.31,219.65,217.65,219.56,36518.0
2022-02-18 14:30:00,219.68,220.2,218.5,220.07,31444.0,219.68,220.2,218.5,220.07,31444.0
2022-02-18 15:00:00,220.02,220.47,217.96,218.16,25731.0,220.02,220.47,217.96,218.16,25731.0
2022-02-18 15:30:00,218.0,219.09,217.3,217.96,124567.0,218.0,219.09,217.3,217.96,124567.0
2022-02-22 09:30:00,216.76,221.85,215.17,221.44,55576.0,216.76,221.85,215.17,221.44,55576.0
2022-02-22 10:00:00,221.48,223.46,218.65,223.39,33300.0,221.48,223.46,218.65,223.39,33300.0
2022-02-22 10:30:00,223.16,223.26,219.84,220.01,40456.0,223.16,223.26,219.84,220.01,40456.0
2022-02-22 11:00:00,219.89,220.75,219.48,219.77,42684.0,219.89,220.75,219.48,219.77,42684.0
2022-02-22 11:30:00,219.94,220.12,218.37,218.9,38987.0,219.94,220.12,218.37,218.9,38987.0
2022-02-22 12:00:00,219.06,219.81,217.76,219.34,32086.0,219.06,219.81,217.76,219.34,32086.0
2022-02-22 12:30:00,219.32,219.7,218.73,219.24,31938.0,219.32,219.7,218.73,219.24,31938.0
2022-02-22 13:00:00,219.24,219.54,217.91,218.18,40285.0,219.24,219.54,217.91,218.18,40285.0
2022-02-22 13:30:00,218.33,218.5,216.25,216.99,31661.0,218.33,218.5,216.25,216.99,31661.0
2022-02-22 14:00:00,217.0,218.18,216.0,217.78,29336.0,217.0,218.18,216.0,217.78,29336.0
2022-02-22 14:30:00,217.62,218.89,216.6,217.78,81716.0,217.62,218.89,216.6,217.78,81716.0
2022-02-22 15:00:00,217.83,219.81,217.77,218.22,44876.0,217.83,219.81,217.77,218.22,44876.0
2022-02-22 15:30:00,218.0,218.11,216.71,217.19,127343.0,218.0,218.11,216.71,217.19,127343.0
2022-02-23 09:30:00,218.95,219.39,216.95,218.18,27044.0,218.95,219.39,216.95,218.18,27044.0
2022-02-23 10:00:00,217.5,219.05,216.6,216.98,96911.0,217.5,219.05,216.6,216.98,96911.0
2022-02-23 10:30:00,216.78,217.6,214.74,215.43,17551.0,216.78,217.6,214.74,215.43,17551.0
2022-02-23 11:00:00,215.15,215.37,214.28,214.8,17103.0,215.15,215.37,214.28,214.8,17103.0
2022-02-23 11:30:00,214.77,215.91,214.11,215.39,20375.0,214.77,215.91,214.11,215.39,20375.0
2022-02-23 12:00:00,215.15,215.95,214.91,215.59,18484.0,215.15,215.95,214.91,215.59,18484.0
2022-02-23 12:30:00,215.7,216.09,213.7,213.85,42245.0,215.7,216.09,213.7,213.85,42245.0
2022-02-23 13:00:00,213.65,214.03,211.77,211.78,23821.0,213.65,214.03,211.77,211.78,23821.0
2022-02-23 13:30:00,212.01,213.25,211.68,213.24,21630.0,212.01,213.25,211.68,213.24,21630.0
2022-02-23 14:00:00,213.24,213.64,211.93,212.05,29482.0,213.24,213.64,211.93,212.05,29482.0
2022-02-23 14:30:00,212.13,212.35,210.45,211.36,34842.0,212.13,212.35,210.45,211.36,34842.0
2022-02-23 15:00:00,211.3,211.96,210.1,211.56,28291.0,211.3,211.96,210.1,211.56,28291.0
2022-02-23 15:30:00,211.49,211.92,209.2,209.28,130233.0,211.49,211.92,209.2,209.28,130233.0
2022-02-24 09:30:00,200.0,213.22,199.41,213.1,151619.0,200.0,213.22,199.41,213.1,151619.0
2022-02-24 10:00:00,212.33,219.18,211.41,217.46,143649.0,212.33,219.18,211.41,217.46,143649.0
2022-02-24 10:30:00,217.31,219.88,216.38,218.88,91935.0,217.31,219.88,216.38,218.88,91935.0
2022-02-24 11:00:00,218.96,222.55,218.44,220.65,74702.0,218.96,222.55,218.44,220.65,74702.0
2022-02-24 11:30:00,220.66,221.29,219.52,220.31,98758.0,220.66,221.29,219.52,220.31,98758.0
2022-02-24 12:00:00,220.5,220.53,218.32,219.21,27392.0,220.5,220.53,218.32,219.21,27392.0
2022-02-24 12:30:00,219.31,220.0,218.01,218.5,22566.0,219.31,220.0,218.01,218.5,22566.0
2022-02-24 13:00:00,218.36,219.99,218.33,218.47,22405.0,218.36,219.99,218.33,218.47,22405.0
2022-02-24 13:30:00,218.46,221.41,217.84,219.21,143804.0,218.46,221.41,217.84,219.21,143804.0
2022-02-24 14:00:00,218.75,220.49,218.48,220.49,18329.0,218.75,220.49,218.48,220.49,18329.0
2022-02-24 14:30:00,220.44,221.78,220.12,221.25,34723.0,220.44,221.78,220.12,221.25,34723.0
2022-02-24 15:00:00,221.47,222.99,221.2,222.79,81249.0,221.47,222.99,221.2,222.79,81249.0
2022-02-24 15:30:00,222.93,225.59,222.91,224.07,143548.0,222.93,225.59,222.91,224.07,143548.0
2022-02-25 09:30:00,223.01,224.99,217.4,218.09,46899.0,223.01,224.99,217.4,218.09,46899.0
2022-02-25 10:00:00,217.6,220.31,216.55,220.19,35452.0,217.6,220.31,216.55,220.19,35452.0
2022-02-25 10:30:00,220.55,224.79,220.46,223.58,22698.0,220.55,224.79,220.46,223.58,22698.0
2022-02-25 11:00:00,222.89,223.83,222.04,222.88,38768.0,222.89,223.83,222.04,222.88,38768.0
2022-02-25 11:30:00,222.88,224.69,221.95,224.68,34785.0,222.88,224.69,221.95,224.68,34785.0
2022-02-25 12:00:00,224.77,224.97,223.71,224.55,12604.0,224.77,224.97,223.71,224.55,12604.0
2022-02-25 12:30:00,224.58,224.91,222.36,223.13,13617.0,224.58,224.91,222.36,223.13,13617.0
2022-02-25 13:00:00,223.51,224.15,222.75,223.9,17523.0,223.51,224.15,222.75,223.9,17523.0
2022-02-25 13:30:00,224.45,224.96,223.94,224.8,17234.0,224.45,224.96,223.94,224.8,17234.0
2022-02-25 14:00:00,224.51,225.0,223.96,224.41,13428.0,224.51,225.0,223.96,224.41,13428.0
2022-02-25 14:30:00,224.46,224.7,223.44,224.06,9891.0,224.46,224.7,223.44,224.06,9891.0
2022-02-25 15:00:00,224.24,225.13,223.9,225.11,19303.0,224.24,225.13,223.9,225.11,19303.0
2022-02-25 15:30:00,225.13,226.32,224.52,225.8,68587.0,225.13,226.32,224.52,225.8,68587.0
2022-02-28 09:30:00,225.53,228.34,223.77,226.07,98099.0,225.53,228.34,223.77,226.07,98099.0
2022-02-28 10:00:00,225.88,226.2,224.2,224.7,22646.0,225.88,226.2,224.2,224.7,22646.0
2022-02-28 10:30:00,224.53,229.87,224.53,229.39,31079.0,224.53,229.87,224.53,229.39,31079.0
2022-02-28 11:00:00,229.71,229.9,227.77,229.51,22221.0,229.71,229.9,227.77,229.51,22221.0
2022-02-28 11:30:00,229.54,230.25,228.69,229.0,60288.0,229.54,230.25,228.69,229.0,60288.0
2022-02-28 12:00:00,229.19,229.19,227.1,227.58,23715.0,229.19,229.19,227.1,227.58,23715.0
2022-02-28 12:30:00,227.59,227.9,225.31,225.47,44353.0,227.59,227.9,225.31,225.47,44353.0
2022-02-28 13:00:00,225.47,226.96,224.68,224.99,35635.0,225.47,226.96,224.68,224.99,35635.0
2022-02-28 13:30:00,225.2,227.02,224.94,226.02,14102.0,225.2,227.02,224.94,226.02,14102.0
2022-02-28 14:00:00,226.0,226.01,224.15,225.46,17638.0,226.0,226.01,224.15,225.46,17638.0
2022-02-28 14:30:00,225.66,226.9,224.96,226.74,22107.0,225.66,226.9,224.96,226.74,22107.0
2022-02-28 15:00:00,226.63,227.28,225.46,226.89,26628.0,226.63,227.28,225.46,226.89,26628.0
2022-02-28 15:30:00,226.75,229.32,225.71,229.2,116702.0,226.75,229.32,225.71,229.2,116702.0
2022-03-01 09:30:00,226.87,232.31,226.87,229.68,42776.0,226.87,232.31,226.87,229.68,42776.0
2022-03-01 10:00:00,230.65,234.28,229.08,233.79,93529.0,230.65,234.28,229.08,233.79,93529.0
2022-03-01 10:30:00,233.92,234.6,230.76,231.27,22697.0,233.92,234.6,230.76,231.27,22697.0
2022-03-01 11:00:00,231.28,232.51,231.04,231.06,20110.0,231.28,232.51,231.04,231.06,20110.0
2022-03-01 11:30:00,231.16,231.16,229.88,230.02,17244.0,231.16,231.16,229.88,230.02,17244.0
2022-03-01 12:00:00,229.83,229.92,228.44,229.48,28669.0,229.83,229.92,228.44,229.48,28669.0
2022-03-01 12:30:00,229.27,230.89,228.95,230.89,17293.0,229.27,230.89,228.95,230.89,17293.0
2022-03-01 13:00:00,230.65,230.81,228.69,228.86,24731.0,230.65,230.81,228.69,228.86,24731.0
2022-03-01 13:30:00,229.0,230.2,228.51,229.83,17199.0,229.0,230.2,228.51,229.83,17199.0
2022-03-01 14:00:00,229.71,231.89,229.32,231.83,26626.0,229.71,231.89,229.32,231.83,26626.0
2022-03-01 14:30:00,231.98,233.59,231.25,232.38,101229.0,231.98,233.59,231.25,232.38,101229.0
2022-03-01 15:00:00,232.49,234.89,230.84,230.84,33076.0,232.49,234.89,230.84,230.84,33076.0
2022-03-01 15:30:00,230.84,232.54,230.02,231.7,173032.0,230.84,232.54,230.02,231.7,173032.0
2022-03-02 09:30:00,232.0,232.21,228.62,228.78,33020.0,232.0,232.21,228.62,228.78,33020.0
2022-03-02 10:00:00,228.74,230.77,226.86,230.64,40402.0,228.74,230.77,226.86,230.64,40402.0
2022-03-02 10:30:00,230.72,231.27,229.12,229.51,30495.0,230.72,231.27,229.12,229.51,30495.0
2022-03-02 11:00:00,229.24,231.5,228.96,230.82,28443.0,229.24,231.5,228.96,230.82,28443.0
2022-03-02 11:30:00,230.81,231.5,228.5,228.98,28872.0,230.81,231.5,228.5,228.98,28872.0
2022-03-02 12:00:00,228.73,231.49,228.73,230.43,15626.0,228.73,231.49,228.73,230.43,15626.0
2022-03-02 12:30:00,230.49,230.95,229.85,230.7,13920.0,230.49,230.95,229.85,230.7,13920.0
2022-03-02 13:00:00,230.76,231.79,230.47,231.06,22615.0,230.76,231.79,230.47,231.06,22615.0
2022-03-02 13:30:00,231.3,232.0,230.82,231.44,16551.0,231.3,232.0,230.82,231.44,16551.0
2022-03-02 14:00:00,231.51,232.64,230.91,231.37,47558.0,231.51,232.64,230.91,231.37,47558.0
2022-03-02 14:30:00,231.08,232.76,231.05,231.57,25151.0,231.08,232.76,231.05,231.57,25151.0
2022-03-02 15:00:00,231.78,232.53,230.69,230.76,27572.0,231.78,232.53,230.69,230.76,27572.0
2022-03-02 15:30:00,230.76,231.21,229.8,230.59,109340.0,230.76,231.21,229.8,230.59,109340.0
2022-03-03 09:30:00,195.25,198.73,191.0,195.28,836259.0,195.25,198.73,191.0,195.28,836259.0
2022-03-03 10:00:00,195.11,195.26,190.05,190.15,428886.0,195.11,195.26,190.05,190.15,428886.0
2022-03-03 10:30:00,190.15,192.59,189.0,189.31,239477.0,190.15,192.59,189.0,189.31,239477.0
2022-03-03 11:00:00,189.3,193.83,187.57,193.07,174013.0,189.3,193.83,187.57,193.07,174013.0
2022-03-03 11:30:00,193.08,193.5,188.16,190.13,175083.0,193.08,193.5,188.16,190.13,175083.0
2022-03-03 12:00:00,190.0,191.08,187.63,188.01,114229.0,190.0,191.08,187.63,188.01,114229.0
2022-03-03 12:30:00,188.01,190.99,187.64,190.11,110293.0,188.01,190.99,187.64,190.11,110293.0
2022-03-03 13:00:00,189.91,191.95,189.65,190.87,175884.0,189.91,191.95,189.65,190.87,175884.0
2022-03-03 13:30:00,190.88,193.22,190.5,191.27,141226.0,190.88,193.22,190.5,191.27,141226.0
2022-03-03 14:00:00,191.23,192.18,190.93,191.84,75357.0,191.23,192.18,190.93,191.84,75357.0
2022-03-03 14:30:00,191.8,191.8,189.8,190.61,187377.0,191.8,191.8,189.8,190.61,187377.0
2022-03-03 15:00:00,190.68,192.65,189.91,191.65,286237.0,190.68,192.65,189.91,191.65,286237.0
2022-03-03 15:30:00,191.71,196.56,191.62,193.14,675130.0,191.71,196.56,191.62,193.14,675130.0
2022-03-04 09:30:00,192.49,195.83,191.72,193.18,126897.0,192.49,195.83,191.72,193.18,126897.0
2022-03-04 10:00:00,193.13,193.34,190.51,191.75,116206.0,193.13,193.34,190.51,191.75,116206.0
2022-03-04 10:30:00,191.76,191.76,188.01,188.02,77176.0,191.76,191.76,188.01,188.02,77176.0
2022-03-04 11:00:00,188.13,188.69,186.43,188.36,88884.0,188.13,188.69,186.43,188.36,88884.0
2022-03-04 11:30:00,188.34,189.28,187.71,188.83,50333.0,188.34,189.28,187.71,188.83,50333.0
2022-03-04 12:00:00,188.74,189.3,188.21,188.98,70185.0,188.74,189.3,188.21,188.98,70185.0
2022-03-04 12:30:00,189.01,189.15,187.59,188.17,35765.0,189.01,189.15,187.59,188.17,35765.0
2022-03-04 13:00:00,188.29,190.29,188.29,189.91,59509.0,188.29,190.29,188.29,189.91,59509.0
2022-03-04 13:30:00,189.91,190.51,188.74,188.74,42506.0,189.91,190.51,188.74,188.74,42506.0
2022-03-04 14:00:00,188.85,188.88,185.93,186.7,102110.0,188.85,188.88,185.93,186.7,102110.0
2022-03-04 14:30:00,186.72,187.62,186.25,186.72,111681.0,186.72,187.62,186.25,186.72,111681.0
2022-03-04 15:00:00,186.77,187.36,185.41,185.42,96215.0,186.77,187.36,185.41,185.42,96215.0
2022-03-04 15:30:00,185.35,188.14,185.12,187.45,209366.0,185.35,188.14,185.12,187.45,209366.0
2022-03-07 09:30:00,186.48,188.17,181.41,181.46,126258.0,186.48,188.17,181.41,181.46,126258.0
2022-03-07 10:00:00,181.62,182.48,179.34,180.77,154188.0,181.62,182.48,179.34,180.77,154188.0
2022-03-07 10:30:00,180.56,181.81,179.66,181.16,69785.0,180.56,181.81,179.66,181.16,69785.0
2022-03-07 11:00:00,180.96,184.46,180.92,184.35,26517.0,180.96,184.46,180.92,184.35,26517.0
2022-03-07 11:30:00,183.9,184.15,182.77,182.78,36681.0,183.9,184.15,182.77,182.78,36681.0
2022-03-07 12:00:00,182.69,183.9,181.96,183.9,28663.0,182.69,183.9,181.96,183.9,28663.0
2022-03-07 12:30:00,183.8,186.22,183.5,185.09,42852.0,183.8,186.22,183.5,185.09,42852.0
2022-03-07 13:00:00,185.04,185.34,184.17,184.29,22178.0,185.04,185.34,184.17,184.29,22178.0
2022-03-07 13:30:00,184.25,184.5,183.02,184.19,26169.0,184.25,184.5,183.02,184.19,26169.0
2022-03-07 14:00:00,184.06,185.46,183.68,184.94,48600.0,184.06,185.46,183.68,184.94,48600.0
2022-03-07 14:30:00,184.84,184.84,183.19,183.41,52915.0,184.84,184.84,183.19,183.41,52915.0
2022-03-07 15:00:00,183.52,184.16,182.31,184.16,35588.0,183.52,184.16,182.31,184.16,35588.0
2022-03-07 15:30:00,183.99,184.09,181.39,181.39,152918.0,183.99,184.09,181.39,181.39,152918.0
2022-03-08 09:30:00,180.36,182.48,178.91,180.53,106540.0,180.36,182.48,178.91,180.53,106540.0
2022-03-08 10:00:00,180.57,182.2,179.51,180.16,120633.0,180.57,182.2,179.51,180.16,120633.0
2022-03-08 10:30:00,180.2,180.78,177.39,180.44,84663.0,180.2,180.78,177.39,180.44,84663.0
2022-03-08 11:00:00,180.5,181.0,179.39,179.62,91724.0,180.5,181.0,179.39,179.62,91724.0
2022-03-08 11:30:00,179.74,180.0,178.36,179.37,31239.0,179.74,180.0,178.36,179.37,31239.0
2022-03-08 12:00:00,179.54,184.03,179.27,182.32,67667.0,179.54,184.03,179.27,182.32,67667.0
2022-03-08 12:30:00,182.26,184.24,181.58,183.45,112298.0,182.26,184.24,181.58,183.45,112298.0
2022-03-08 13:00:00,183.48,185.85,183.38,183.98,89480.0,183.48,185.85,183.38,183.98,89480.0
2022-03-08 13:30:00,184.12,184.23,182.48,182.72,35432.0,184.12,184.23,182.48,182.72,35432.0
2022-03-08 14:00:00,182.39,183.38,181.63,183.15,25286.0,182.39,183.38,181.63,183.15,25286.0
2022-03-08 14:30:00,183.04,184.31,182.5,183.91,36583.0,183.04,184.31,182.5,183.91,36583.0
2022-03-08 15:00:00,184.06,185.36,183.18,183.18,39658.0,184.06,185.36,183.18,183.18,39658.0
2022-03-08 15:30:00,183.08,183.36,181.26,181.82,143898.0,183.08,183.36,181.26,181.82,143898.0
2022-03-09 09:30:00,186.04,189.88,183.01,188.13,74913.0,186.04,189.88,183.01,188.13,74913.0
2022-03-09 10:00:00,187.96,190.31,187.79,190.31,54593.0,187.96,190.31,187.79,190.31,54593.0
2022-03-09 10:30:00,190.14,191.91,189.49,191.24,58028.0,190.14,191.91,189.49,191.24,58028.0
2022-03-09 11:00:00,191.05,191.35,187.25,187.25,31436.0,191.05,191.35,187.25,187.25,31436.0
2022-03-09 11:30:00,187.49,188.51,187.27,188.22,21427.0,187.49,188.51,187.27,188.22,21427.0
2022-03-09 12:00:00,188.21,188.93,187.42,187.82,15175.0,188.21,188.93,187.42,187.82,15175.0
2022-03-09 12:30:00,188.1,188.72,187.79,187.9,25554.0,188.1,188.72,187.79,187.9,25554.0
2022-03-09 13:00:00,187.52,188.81,187.05,188.57,18359.0,187.52,188.81,187.05,188.57,18359.0
2022-03-09 13:30:00,188.55,188.7,187.21,187.81,18764.0,188.55,188.7,187.21,187.81,18764.0
2022-03-09 14:00:00,187.86,188.69,187.52,188.17,14209.0,187.86,188.69,187.52,188.17,14209.0
2022-03-09 14:30:00,188.2,188.5,187.69,188.29,16506.0,188.2,188.5,187.69,188.29,16506.0
2022-03-09 15:00:00,188.27,188.84,188.01,188.75,26126.0,188.27,188.84,188.01,188.75,26126.0
2022-03-09 15:30:00,188.9,189.76,188.51,188.79,134295.0,188.9,189.76,188.51,188.79,134295.0
2022-03-10 09:30:00,185.64,189.13,184.11,187.63,75830.0,185.64,189.13,184.11,187.63,75830.0
2022-03-10 10:00:00,187.5,187.54,183.76,183.91,36011.0,187.5,187.54,183.76,183.91,36011.0
2022-03-10 10:30:00,183.5,184.03,182.47,182.65,49285.0,183.5,184.03,182.47,182.65,49285.0
2022-03-10 11:00:00,182.93,183.37,182.55,183.05,43629.0,182.93,183.37,182.55,183.05,43629.0
2022-03-10 11:30:00,183.11,184.16,182.68,183.84,78619.0,183.11,184.16,182.68,183.84,78619.0
2022-03-10 12:00:00,183.93,184.25,183.13,183.8,40977.0,183.93,184.25,183.13,183.8,40977.0
2022-03-10 12:30:00,183.81,184.12,183.35,183.91,22214.0,183.81,184.12,183.35,183.91,22214.0
2022-03-10 13:00:00,183.87,184.4,183.04,183.62,19065.0,183.87,184.4,183.04,183.62,19065.0
2022-03-10 13:30:00,183.64,184.02,183.44,183.68,38074.0,183.64,184.02,183.44,183.68,38074.0
2022-03-10 14:00:00,183.78,184.65,183.68,184.17,34388.0,183.78,184.65,183.68,184.17,34388.0
2022-03-10 14:30:00,184.18,184.36,183.08,183.52,33890.0,184.18,184.36,183.08,183.52,33890.0
2022-03-10 15:00:00,183.7,184.39,182.95,184.34,177269.0,183.7,184.39,182.95,184.34,177269.0
2022-03-10 15:30:00,184.42,185.19,184.0,184.37,218736.0,184.42,185.19,184.0,184.37,218736.0
2022-03-11 09:30:00,186.72,186.72,180.33,180.82,45880.0,186.72,186.72,180.33,180.82,45880.0
2022-03-11 10:00:00,180.88,181.0,177.27,177.27,53513.0,180.88,181.0,177.27,177.27,53513.0
2022-03-11 10:30:00,177.45,179.44,176.86,178.65,48292.0,177.45,179.44,176.86,178.65,48292.0
2022-03-11 11:00:00,178.52,178.59,177.19,177.19,26223.0,178.52,178.59,177.19,177.19,26223.0
2022-03-11 11:30:00,177.18,177.32,176.06,176.78,23744.0,177.18,177.32,176.06,176.78,23744.0
2022-03-11 12:00:00,176.77,177.08,176.05,176.16,15722.0,176.77,177.08,176.05,176.16,15722.0
2022-03-11 12:30:00,176.18,176.18,175.04,175.57,41220.0,176.18,176.18,175.04,175.57,41220.0
2022-03-11 13:00:00,175.45,176.39,175.33,176.0,33507.0,175.45,176.39,175.33,176.0,33507.0
2022-03-11 13:30:00,176.04,176.21,175.09,175.28,27272.0,176.04,176.21,175.09,175.28,27272.0
2022-03-11 14:00:00,175.2,176.16,175.13,176.1,67080.0,175.2,176.16,175.13,176.1,67080.0
2022-03-11 14:30:00,176.08,176.08,174.94,175.06,15700.0,176.08,176.08,174.94,175.06,15700.0
2022-03-11 15:00:00,175.0,175.6,174.7,174.85,59439.0,175.0,175.6,174.7,174.85,59439.0
2022-03-11 15:30:00,174.77,176.15,174.34,174.36,117160.0,174.77,176.15,174.34,174.36,117160.0
2022-03-14 09:30:00,174.54,176.83,172.33,175.31,107097.0,174.54,176.83,172.33,175.31,107097.0
2022-03-14 10:00:00,175.05,175.82,174.07,174.13,53607.0,175.05,175.82,174.07,174.13,53607.0
2022-03-14 10:30:00,174.0,174.3,172.96,173.8,41807.0,174.0,174.3,172.96,173.8,41807.0
2022-03-14 11:00:00,173.9,174.79,171.23,171.5,57779.0,173.9,174.79,171.23,171.5,57779.0
2022-03-14 11:30:00,171.51,172.05,170.55,171.03,84874.0,171.51,172.05,170.55,171.03,84874.0
2022-03-14 12:00:00,171.06,171.25,170.16,170.4,44713.0,171.06,171.25,170.16,170.4,44713.0
2022-03-14 12:30:00,170.4,170.61,168.23,168.28,37622.0,170.4,170.61,168.23,168.28,37622.0
2022-03-14 13:00:00,168.16,168.41,167.58,167.68,51310.0,168.16,168.41,167.58,167.68,51310.0
2022-03-14 13:30:00,167.82,168.84,166.47,168.4,84320.0,167.82,168.84,166.47,168.4,84320.0
2022-03-14 14:00:00,168.05,169.78,168.03,169.11,72708.0,168.05,169.78,168.03,169.11,72708.0
2022-03-14 14:30:00,169.03,170.08,168.97,169.31,48100.0,169.03,170.08,168.97,169.31,48100.0
2022-03-14 15:00:00,169.24,170.54,169.11,170.37,44875.0,169.24,170.54,169.11,170.37,44875.0
2022-03-14 15:30:00,170.33,171.18,169.72,170.88,166535.0,170.33,171.18,169.72,170.88,166535.0
2022-03-15 09:30:00,172.19,174.72,172.19,173.68,58076.0,172.19,174.72,172.19,173.68,58076.0
2022-03-15 10:00:00,173.47,174.7,172.73,174.45,29435.0,173.47,174.7,172.73,174.45,29435.0
2022-03-15 10:30:00,174.56,176.18,173.69,173.93,41013.0,174.56,176.18,173.69,173.93,41013.0
2022-03-15 11:00:00,173.9,174.81,173.51,174.41,21308.0,173.9,174.81,173.51,174.41,21308.0
2022-03-15 11:30:00,174.35,174.81,172.0,172.74,26497.0,174.35,174.81,172.0,172.74,26497.0
2022-03-15 12:00:00,172.53,173.96,171.96,172.27,35772.0,172.53,173.96,171.96,172.27,35772.0
2022-03-15 12:30:00,172.22,172.77,171.46,171.9,22702.0,172.22,172.77,171.46,171.9,22702.0
2022-03-15 13:00:00,172.06,172.44,171.18,171.73,24341.0,172.06,172.44,171.18,171.73,24341.0
2022-03-15 13:30:00,171.62,172.2,171.46,171.78,42598.0,171.62,172.2,171.46,171.78,42598.0
2022-03-15 14:00:00,171.78,172.3,171.0,171.31,28678.0,171.78,172.3,171.0,171.31,28678.0
2022-03-15 14:30:00,171.22,172.64,171.07,172.51,39503.0,171.22,172.64,171.07,172.51,39503.0
2022-03-15 15:00:00,172.41,173.19,172.1,173.19,47472.0,172.41,173.19,172.1,173.19,47472.0
2022-03-15 15:30:00,173.17,174.26,173.13,174.02,132312.0,173.17,174.26,173.13,174.02,132312.0
2022-03-16 09:30:00,177.86,182.69,176.62,182.13,78472.0,177.86,182.69,176.62,182.13,78472.0
2022-03-16 10:00:00,182.42,187.27,181.71,186.74,81529.0,182.42,187.27,181.71,186.74,81529.0
2022-03-16 10:30:00,186.66,187.74,184.24,184.51,76706.0,186.66,187.74,184.24,184.51,76706.0
2022-03-16 11:00:00,184.37,185.24,183.46,183.52,23692.0,184.37,185.24,183.46,183.52,23692.0
2022-03-16 11:30:00,183.6,185.22,183.43,184.73,23091.0,183.6,185.22,183.43,184.73,23091.0
2022-03-16 12:00:00,184.7,185.29,184.39,184.65,23176.0,184.7,185.29,184.39,184.65,23176.0
2022-03-16 12:30:00,184.4,184.4,183.26,183.86,76129.0,184.4,184.4,183.26,183.86,76129.0
2022-03-16 13:00:00,183.87,184.14,182.58,183.56,47352.0,183.87,184.14,182.58,183.56,47352.0
2022-03-16 13:30:00,183.87,185.52,183.66,185.52,21985.0,183.87,185.52,183.66,185.52,21985.0
2022-03-16 14:00:00,185.08,185.08,179.69,179.75,36704.0,185.08,185.08,179.69,179.75,36704.0
2022-03-16 14:30:00,179.69,183.63,178.33,183.05,38660.0,179.69,183.63,178.33,183.05,38660.0
2022-03-16 15:00:00,182.67,184.09,182.6,184.0,23492.0,182.67,184.09,182.6,184.0,23492.0
2022-03-16 15:30:00,183.83,185.52,183.34,184.8,126922.0,183.83,185.52,183.34,184.8,126922.0
2022-03-17 09:30:00,184.69,189.14,183.41,189.01,264581.0,184.69,189.14,183.41,189.01,264581.0
2022-03-17 10:00:00,189.16,191.15,188.5,190.56,34121.0,189.16,191.15,188.5,190.56,34121.0
2022-03-17 10:30:00,190.28,191.04,188.98,189.17,33351.0,190.28,191.04,188.98,189.17,33351.0
2022-03-17 11:00:00,188.87,189.63,188.2,189.43,22653.0,188.87,189.63,188.2,189.43,22653.0
2022-03-17 11:30:00,189.5,190.01,188.67,189.2,19845.0,189.5,190.01,188.67,189.2,19845.0
2022-03-17 12:00:00,189.14,189.88,188.82,189.53,18506.0,189.14,189.88,188.82,189.53,18506.0
2022-03-17 12:30:00,189.77,190.37,189.46,190.23,16673.0,189.77,190.37,189.46,190.23,16673.0
2022-03-17 13:00:00,190.25,190.56,189.37,190.49,14070.0,190.25,190.56,189.37,190.49,14070.0
2022-03-17 13:30:00,190.6,191.76,190.4,191.5,17257.0,190.6,191.76,190.4,191.5,17257.0
2022-03-17 14:00:00,191.56,191.88,190.65,190.82,17424.0,191.56,191.88,190.65,190.82,17424.0
2022-03-17 14:30:00,190.78,191.55,190.68,191.34,22512.0,190.78,191.55,190.68,191.34,22512.0
2022-03-17 15:00:00,191.29,191.81,190.73,191.7,49430.0,191.29,191.81,190.73,191.7,49430.0
2022-03-17 15:30:00,191.76,192.61,191.4,191.76,110212.0,191.76,192.61,191.4,191.76,110212.0
2022-03-18 09:30:00,191.7,194.13,191.6,193.84,59908.0,191.7,194.13,191.6,193.84,59908.0
2022-03-18 10:00:00,193.84,196.67,193.07,196.36,75695.0,193.84,196.67,193.07,196.36,75695.0
2022-03-18 10:30:00,196.18,196.46,194.6,196.21,54972.0,196.18,196.46,194.6,196.21,54972.0
2022-03-18 11:00:00,196.21,196.93,195.33,195.46,52113.0,196.21,196.93,195.33,195.46,52113.0
2022-03-18 11:30:00,195.49,195.68,194.35,194.6,27577.0,195.49,195.68,194.35,194.6,27577.0
2022-03-18 12:00:00,194.74,196.68,194.63,196.27,29713.0,194.74,196.68,194.63,196.27,29713.0
2022-03-18 12:30:00,196.3,197.77,196.29,197.57,42247.0,196.3,197.77,196.29,197.57,42247.0
2022-03-18 13:00:00,197.5,198.62,197.44,198.62,36779.0,197.5,198.62,197.44,198.62,36779.0
2022-03-18 13:30:00,198.56,199.1,198.42,198.68,49092.0,198.56,199.1,198.42,198.68,49092.0
2022-03-18 14:00:00,198.57,198.82,196.33,196.61,37183.0,198.57,198.82,196.33,196.61,37183.0
2022-03-18 14:30:00,196.64,196.73,195.96,196.64,28579.0,196.64,196.73,195.96,196.64,28579.0
2022-03-18 15:00:00,196.64,197.53,196.47,197.23,51819.0,196.64,197.53,196.47,197.23,51819.0
2022-03-18 15:30:00,197.39,197.84,196.47,197.16,140535.0,197.39,197.84,196.47,197.16,140535.0
2022-03-21 09:30:00,194.8,197.59,194.22,194.99,48805.0,194.8,197.59,194.22,194.99,48805.0
2022-03-21 10:00:00,194.94,195.17,190.55,190.58,25531.0,194.94,195.17,190.55,190.58,25531.0
2022-03-21 10:30:00,190.65,193.05,190.26,192.66,43738.0,190.65,193.05,190.26,192.66,43738.0
2022-03-21 11:00:00,192.66,193.85,192.09,193.64,26508.0,192.66,193.85,192.09,193.64,26508.0
2022-03-21 11:30:00,193.76,194.42,192.7,194.11,15027.0,193.76,194.42,192.7,194.11,15027.0
2022-03-21 12:00:00,194.1,194.34,193.35,193.76,12246.0,194.1,194.34,193.35,193.76,12246.0
2022-03-21 12:30:00,193.6,193.6,191.27,191.8,21420.0,193.6,193.6,191.27,191.8,21420.0
2022-03-21 13:00:00,191.9,192.25,190.76,191.05,15047.0,191.9,192.25,190.76,191.05,15047.0
2022-03-21 13:30:00,191.16,192.04,190.99,191.81,16507.0,191.16,192.04,190.99,191.81,16507.0
2022-03-21 14:00:00,191.91,194.25,191.78,194.02,32462.0,191.91,194.25,191.78,194.02,32462.0
2022-03-21 14:30:00,193.81,194.25,193.25,193.33,25718.0,193.81,194.25,193.25,193.33,25718.0
2022-03-21 15:00:00,193.33,194.1,192.88,194.01,15961.0,193.33,194.1,192.88,194.01,15961.0
2022-03-21 15:30:00,194.12,194.84,193.19,194.51,63644.0,194.12,194.84,193.19,194.51,63644.0
2022-03-22 09:30:00,194.72,196.28,193.07,194.9,23840.0,194.72,196.28,193.07,194.9,23840.0
2022-03-22 10:00:00,194.91,198.21,194.7,197.77,34713.0,194.91,198.21,194.7,197.77,34713.0
2022-03-22 10:30:00,197.88,199.22,197.88,198.92,14009.0,197.88,199.22,197.88,198.92,14009.0
2022-03-22 11:00:00,199.04,200.89,198.86,200.35,24252.0,199.04,200.89,198.86,200.35,24252.0
2022-03-22 11:30:00,200.4,202.29,200.33,201.48,40278.0,200.4,202.29,200.33,201.48,40278.0
2022-03-22 12:00:00,201.16,201.16,198.02,198.56,16026.0,201.16,201.16,198.02,198.56,16026.0
2022-03-22 12:30:00,198.53,199.52,198.24,199.02,8388.0,198.53,199.52,198.24,199.02,8388.0
2022-03-22 13:00:00,199.0,199.66,198.54,199.42,12747.0,199.0,199.66,198.54,199.42,12747.0
2022-03-22 13:30:00,199.59,199.8,198.92,199.78,14432.0,199.59,199.8,198.92,199.78,14432.0
2022-03-22 14:00:00,199.7,199.83,199.01,199.74,11893.0,199.7,199.83,199.01,199.74,11893.0
2022-03-22 14:30:00,199.86,200.46,199.43,200.14,14345.0,199.86,200.46,199.43,200.14,14345.0
2022-03-22 15:00:00,200.27,200.71,199.27,199.27,24170.0,200.27,200.71,199.27,199.27,24170.0
2022-03-22 15:30:00,199.36,200.92,199.09,200.08,133544.0,199.36,200.92,199.09,200.08,133544.0
2022-03-23 09:30:00,196.09,197.02,193.27,194.33,22230.0,196.09,197.02,193.27,194.33,22230.0
2022-03-23 10:00:00,194.31,195.97,193.82,195.15,27025.0,194.31,195.97,193.82,195.15,27025.0
2022-03-23 10:30:00,195.4,197.41,195.4,196.94,15348.0,195.4,197.41,195.4,196.94,15348.0
2022-03-23 11:00:00,197.06,198.0,196.48,197.66,17112.0,197.06,198.0,196.48,197.66,17112.0
2022-03-23 11:30:00,197.68,199.19,197.22,198.79,15925.0,197.68,199.19,197.22,198.79,15925.0
2022-03-23 12:00:00,198.87,199.46,197.87,198.22,46843.0,198.87,199.46,197.87,198.22,46843.0
2022-03-23 12:30:00,198.21,199.19,197.25,198.34,17447.0,198.21,199.19,197.25,198.34,17447.0
2022-03-23 13:00:00,198.34,198.89,196.75,196.77,19979.0,198.34,198.89,196.75,196.77,19979.0
2022-03-23 13:30:00,196.78,198.5,196.78,198.5,36890.0,196.78,198.5,196.78,198.5,36890.0
2022-03-23 14:00:00,198.5,198.88,196.76,197.98,56827.0,198.5,198.88,196.76,197.98,56827.0
2022-03-23 14:30:00,197.88,198.61,196.9,197.1,26251.0,197.88,198.61,196.9,197.1,26251.0
2022-03-23 15:00:00,196.9,197.8,196.48,197.61,24578.0,196.9,197.8,196.48,197.61,24578.0
2022-03-23 15:30:00,197.53,198.79,197.1,197.2,128808.0,197.53,198.79,197.1,197.2,128808.0
2022-03-24 09:30:00,197.61,197.61,194.67,195.17,33162.0,197.61,197.61,194.67,195.17,33162.0
2022-03-24 10:00:00,195.18,196.46,193.29,193.79,28838.0,195.18,196.46,193.29,193.79,28838.0
2022-03-24 10:30:00,193.73,195.93,193.46,195.75,30183.0,193.73,195.93,193.46,195.75,30183.0
2022-03-24 11:00:00,195.44,196.0,194.41,195.38,26985.0,195.44,196.0,194.41,195.38,26985.0
2022-03-24 11:30:00,195.5,196.21,195.21,195.81,15642.0,195.5,196.21,195.21,195.81,15642.0
2022-03-24 12:00:00,195.46,196.43,194.98,195.89,17348.0,195.46,196.43,194.98,195.89,17348.0
2022-03-24 12:30:00,195.76,196.27,195.47,196.06,10232.0,195.76,196.27,195.47,196.06,10232.0
2022-03-24 13:00:00,195.87,196.8,195.69,196.53,12183.0,195.87,196.8,195.69,196.53,12183.0
2022-03-24 13:30:00,196.43,196.68,195.84,195.92,12655.0,196.43,196.68,195.84,195.92,12655.0
2022-03-24 14:00:00,196.06,196.66,195.52,196.49,15187.0,196.06,196.66,195.52,196.49,15187.0
2022-03-24 14:30:00,196.53,197.1,196.1,197.01,11790.0,196.53,197.1,196.1,197.01,11790.0
2022-03-24 15:00:00,196.9,197.13,196.48,196.63,39374.0,196.9,197.13,196.48,196.63,39374.0
2022-03-24 15:30:00,196.7,197.76,196.08,197.75,154880.0,196.7,197.76,196.08,197.75,154880.0
2022-03-25 09:30:00,198.9,199.14,194.02,195.21,26168.0,198.9,199.14,194.02,195.21,26168.0
2022-03-25 10:00:00,194.41,194.54,192.77,193.95,21794.0,194.41,194.54,192.77,193.95,21794.0
2022-03-25 10:30:00,193.94,196.18,193.94,195.73,25496.0,193.94,196.18,193.94,195.73,25496.0
2022-03-25 11:00:00,195.74,196.04,193.19,193.46,20001.0,195.74,196.04,193.19,193.46,20001.0
2022-03-25 11:30:00,193.56,194.1,192.84,192.96,11192.0,193.56,194.1,192.84,192.96,11192.0
2022-03-25 12:00:00,192.89,194.0,192.28,193.36,14946.0,192.89,194.0,192.28,193.36,14946.0
2022-03-25 12:30:00,193.44,194.07,193.07,194.0,9481.0,193.44,194.07,193.07,194.0,9481.0
2022-03-25 13:00:00,193.91,194.93,193.68,194.18,8900.0,193.91,194.93,193.68,194.18,8900.0
2022-03-25 13:30:00,194.18,194.82,193.96,194.7,8426.0,194.18,194.82,193.96,194.7,8426.0
2022-03-25 14:00:00,194.55,194.99,194.23,194.99,11394.0,194.55,194.99,194.23,194.99,11394.0
2022-03-25 14:30:00,195.19,195.23,194.77,195.05,8504.0,195.19,195.23,194.77,195.05,8504.0
2022-03-25 15:00:00,194.93,195.04,193.71,193.72,17407.0,194.93,195.04,193.71,193.72,17407.0
2022-03-25 15:30:00,193.84,196.4,193.32,195.85,102300.0,193.84,196.4,193.32,195.85,102300.0
2022-03-28 09:30:00,198.17,201.99,198.0,200.46,31462.0,198.17,201.99,198.0,200.46,31462.0
2022-03-28 10:00:00,200.55,200.55,197.43,198.18,28260.0,200.55,200.55,197.43,198.18,28260.0
2022-03-28 10:30:00,198.68,199.16,198.28,198.74,13122.0,198.68,199.16,198.28,198.74,13122.0
2022-03-28 11:00:00,198.6,198.86,197.01,197.44,24293.0,198.6,198.86,197.01,197.44,24293.0
2022-03-28 11:30:00,197.63,197.63,195.77,196.59,21212.0,197.63,197.63,195.77,196.59,21212.0
2022-03-28 12:00:00,196.62,196.75,195.07,195.31,12067.0,196.62,196.75,195.07,195.31,12067.0
2022-03-28 12:30:00,195.21,196.5,195.21,196.35,20888.0,195.21,196.5,195.21,196.35,20888.0
2022-03-28 13:00:00,196.81,198.38,196.44,198.38,24360.0,196.81,198.38,196.44,198.38,24360.0
2022-03-28 13:30:00,198.61,198.92,198.08,198.27,6576.0,198.61,198.92,198.08,198.27,6576.0
2022-03-28 14:00:00,198.31,198.62,197.38,198.0,9283.0,198.31,198.62,197.38,198.0,9283.0
2022-03-28 14:30:00,197.87,199.36,197.59,199.36,7824.0,197.87,199.36,197.59,199.36,7824.0
2022-03-28 15:00:00,199.56,199.86,199.07,199.85,12033.0,199.56,199.86,199.07,199.85,12033.0
2022-03-28 15:30:00,199.89,200.02,198.73,200.02,68959.0,199.89,200.02,198.73,200.02,68959.0
2022-03-29 09:30:00,203.78,208.55,202.49,208.01,62950.0,203.78,208.55,202.49,208.01,62950.0
2022-03-29 10:00:00,207.61,208.51,204.2,206.54,46434.0,207.61,208.51,204.2,206.54,46434.0
2022-03-29 10:30:00,206.89,207.79,205.38,207.06,28522.0,206.89,207.79,205.38,207.06,28522.0
2022-03-29 11:00:00,207.21,208.06,206.77,207.75,54397.0,207.21,208.06,206.77,207.75,54397.0
2022-03-29 11:30:00,207.78,209.64,207.77,209.08,48221.0,207.78,209.64,207.77,209.08,48221.0
2022-03-29 12:00:00,208.94,211.0,208.8,210.5,105845.0,208.94,211.0,208.8,210.5,105845.0
2022-03-29 12:30:00,210.49,212.25,209.78,212.13,77455.0,210.49,212.25,209.78,212.13,77455.0
2022-03-29 13:00:00,212.12,212.74,211.67,212.49,51183.0,212.12,212.74,211.67,212.49,51183.0
2022-03-29 13:30:00,212.45,214.23,212.07,214.04,57610.0,212.45,214.23,212.07,214.04,57610.0
2022-03-29 14:00:00,214.04,215.12,213.6,214.6,66138.0,214.04,215.12,213.6,214.6,66138.0
2022-03-29 14:30:00,214.53,216.24,214.4,216.09,54359.0,214.53,216.24,214.4,216.09,54359.0
2022-03-29 15:00:00,215.94,216.39,215.08,215.48,83433.0,215.94,216.39,215.08,215.48,83433.0
2022-03-29 15:30:00,215.33,215.99,214.89,215.16,193828.0,215.33,215.99,214.89,215.16,193828.0
2022-03-30 09:30:00,212.92,215.0,211.97,213.87,95169.0,212.92,215.0,211.97,213.87,95169.0
2022-03-30 10:00:00,213.93,215.1,212.66,215.1,77945.0,213.93,215.1,212.66,215.1,77945.0
2022-03-30 10:30:00,215.23,215.52,213.05,213.35,90783.0,215.23,215.52,213.05,213.35,90783.0
2022-03-30 11:00:00,213.19,214.66,213.19,214.56,70163.0,213.19,214.66,213.19,214.56,70163.0
2022-03-30 11:30:00,214.74,214.77,213.5,213.99,63090.0,214.74,214.77,213.5,213.99,63090.0
2022-03-30 12:00:00,213.86,214.98,213.63,214.66,37062.0,213.86,214.98,213.63,214.66,37062.0
2022-03-30 12:30:00,214.76,215.46,214.43,215.38,34155.0,214.76,215.46,214.43,215.38,34155.0
2022-03-30 13:00:00,215.37,215.85,213.6,214.68,61552.0,215.37,215.85,213.6,214.68,61552.0
2022-03-30 13:30:00,214.72,214.86,214.02,214.25,29988.0,214.72,214.86,214.02,214.25,29988.0
2022-03-30 14:00:00,214.23,214.88,213.67,214.26,62268.0,214.23,214.88,213.67,214.26,62268.0
2022-03-30 14:30:00,214.22,214.7,213.38,213.38,118697.0,214.22,214.7,213.38,213.38,118697.0
2022-03-30 15:00:00,213.55,214.07,212.39,213.47,73527.0,213.55,214.07,212.39,213.47,73527.0
2022-03-30 15:30:00,213.41,214.51,213.15,213.95,165848.0,213.41,214.51,213.15,213.95,165848.0
2022-03-31 09:30:00,214.96,214.96,210.97,212.77,36090.0,214.96,214.96,210.97,212.77,36090.0
2022-03-31 10:00:00,212.92,214.83,211.91,213.19,33093.0,212.92,214.83,211.91,213.19,33093.0
2022-03-31 10:30:00,213.2,214.57,212.8,214.23,28720.0,213.2,214.57,212.8,214.23,28720.0
2022-03-31 11:00:00,214.23,214.81,213.83,214.47,29332.0,214.23,214.81,213.83,214.47,29332.0
2022-03-31 11:30:00,214.47,215.13,213.52,213.96,30584.0,214.47,215.13,213.52,213.96,30584.0
2022-03-31 12:00:00,214.06,214.35,213.43,213.71,29490.0,214.06,214.35,213.43,213.71,29490.0
2022-03-31 12:30:00,213.67,213.92,212.83,213.82,32197.0,213.67,213.92,212.83,213.82,32197.0
2022-03-31 13:00:00,213.6,214.0,213.35,214.0,17343.0,213.6,214.0,213.35,214.0,17343.0
2022-03-31 13:30:00,213.85,214.06,213.44,213.7,20884.0,213.85,214.06,213.44,213.7,20884.0
2022-03-31 14:00:00,213.63,213.66,212.75,213.02,26512.0,213.63,213.66,212.75,213.02,26512.0
2022-03-31 14:30:00,213.02,214.04,213.02,213.99,24050.0,213.02,214.04,213.02,213.99,24050.0
2022-03-31 15:00:00,213.98,214.61,213.1,213.14,37757.0,213.98,214.61,213.1,213.14,37757.0
2022-03-31 15:30:00,213.11,213.25,211.8,212.04,174679.0,213.11,213.25,211.8,212.04,174679.0
2022-04-01 09:30:00,211.6,215.58,211.6,214.53,84107.0,211.6,215.58,211.6,214.53,84107.0
2022-04-01 10:00:00,214.46,215.85,213.88,215.34,36571.0,214.46,215.85,213.88,215.34,36571.0
2022-04-01 10:30:00,215.3,217.33,214.87,216.66,26734.0,215.3,217.33,214.87,216.66,26734.0
2022-04-01 11:00:00,216.67,217.04,215.53,215.61,19515.0,216.67,217.04,215.53,215.61,19515.0
2022-04-01 11:30:00,215.65,215.68,213.92,214.28,31155.0,215.65,215.68,213.92,214.28,31155.0
2022-04-01 12:00:00,214.25,215.13,214.11,214.96,38569.0,214.25,215.13,214.11,214.96,38569.0
2022-04-01 12:30:00,214.85,215.57,214.6,215.36,19593.0,214.85,215.57,214.6,215.36,19593.0
2022-04-01 13:00:00,215.4,215.75,214.16,214.51,51130.0,215.4,215.75,214.16,214.51,51130.0
2022-04-01 13:30:00,214.5,215.97,214.39,215.48,18638.0,214.5,215.97,214.39,215.48,18638.0
2022-04-01 14:00:00,215.58,216.46,215.42,215.65,19032.0,215.58,216.46,215.42,215.65,19032.0
2022-04-01 14:30:00,215.71,216.65,215.59,216.1,14895.0,215.71,216.65,215.59,216.1,14895.0
2022-04-01 15:00:00,216.4,216.76,215.0,215.42,32630.0,216.4,216.76,215.0,215.42,32630.0
2022-04-01 15:30:00,215.39,217.22,215.24,216.76,141148.0,215.39,217.22,215.24,216.76,141148.0
2022-04-04 09:30:00,216.7,219.32,216.23,217.1,55926.0,216.7,219.32,216.23,217.1,55926.0
2022-04-04 10:00:00,217.26,217.26,215.28,215.69,40933.0,217.26,217.26,215.28,215.69,40933.0
2022-04-04 10:30:00,215.82,217.4,215.55,217.31,49366.0,215.82,217.4,215.55,217.31,49366.0
2022-04-04 11:00:00,217.49,218.23,216.87,216.96,18207.0,217.49,218.23,216.87,216.96,18207.0
2022-04-04 11:30:00,217.37,218.18,217.23,218.1,15928.0,217.37,218.18,217.23,218.1,15928.0
2022-04-04 12:00:00,218.01,218.13,216.5,216.85,15380.0,218.01,218.13,216.5,216.85,15380.0
2022-04-04 12:30:00,216.85,217.3,216.51,216.72,29028.0,216.85,217.3,216.51,216.72,29028.0
2022-04-04 13:00:00,216.54,217.01,216.01,216.28,17300.0,216.54,217.01,216.01,216.28,17300.0
2022-04-04 13:30:00,216.24,217.19,216.15,216.82,21041.0,216.24,217.19,216.15,216.82,21041.0
2022-04-04 14:00:00,216.78,217.07,216.05,217.0,21434.0,216.78,217.07,216.05,217.0,21434.0
2022-04-04 14:30:00,217.03,217.45,216.71,217.17,11337.0,217.03,217.45,216.71,217.17,11337.0
2022-04-04 15:00:00,217.11,217.51,216.64,216.89,33362.0,217.11,217.51,216.64,216.89,33362.0
2022-04-04 15:30:00,216.84,216.86,215.8,216.07,128833.0,216.84,216.86,215.8,216.07,128833.0
2022-04-05 09:30:00,216.75,216.75,214.83,215.83,47248.0,216.75,216.75,214.83,215.83,47248.0
2022-04-05 10:00:00,215.58,215.78,212.24,213.0,38997.0,215.58,215.78,212.24,213.0,38997.0
2022-04-05 10:30:00,213.18,214.4,212.3,214.08,17832.0,213.18,214.4,212.3,214.08,17832.0
2022-04-05 11:00:00,214.02,214.67,212.88,212.88,20849.0,214.02,214.67,212.88,212.88,20849.0
2022-04-05 11:30:00,212.71,213.0,211.28,211.77,31346.0,212.71,213.0,211.28,211.77,31346.0
2022-04-05 12:00:00,211.83,212.26,211.05,212.11,28188.0,211.83,212.26,211.05,212.11,28188.0
2022-04-05 12:30:00,212.07,213.12,211.7,212.39,19970.0,212.07,213.12,211.7,212.39,19970.0
2022-04-05 13:00:00,212.58,213.4,212.09,212.67,18070.0,212.58,213.4,212.09,212.67,18070.0
2022-04-05 13:30:00,212.71,212.71,211.51,211.98,12689.0,212.71,212.71,211.51,211.98,12689.0
2022-04-05 14:00:00,211.89,213.24,211.42,212.88,20554.0,211.89,213.24,211.42,212.88,20554.0
2022-04-05 14:30:00,212.78,213.39,212.21,212.59,27559.0,212.78,213.39,212.21,212.59,27559.0
2022-04-05 15:00:00,212.69,212.97,212.17,212.68,50233.0,212.69,212.97,212.17,212.68,50233.0
2022-04-05 15:30:00,212.67,213.22,212.1,212.39,143738.0,212.67,213.22,212.1,212.39,143738.0
2022-04-06 09:30:00,208.33,208.6,204.26,205.27,43554.0,208.33,208.6,204.26,205.27,43554.0
2022-04-06 10:00:00,204.91,205.87,203.92,204.87,30109.0,204.91,205.87,203.92,204.87,30109.0
2022-04-06 10:30:00,204.66,206.01,204.05,205.15,90426.0,204.66,206.01,204.05,205.15,90426.0
2022-04-06 11:00:00,205.13,206.49,204.66,205.93,53142.0,205.13,206.49,204.66,205.93,53142.0
2022-04-06 11:30:00,205.97,207.44,205.61,206.5,20485.0,205.97,207.44,205.61,206.5,20485.0
2022-04-06 12:00:00,206.27,206.71,205.66,205.89,16154.0,206.27,206.71,205.66,205.89,16154.0
2022-04-06 12:30:00,205.91,206.29,205.51,206.23,12627.0,205.91,206.29,205.51,206.23,12627.0
2022-04-06 13:00:00,205.99,207.36,205.97,207.17,10922.0,205.99,207.36,205.97,207.17,10922.0
2022-04-06 13:30:00,207.19,208.38,206.84,206.98,15601.0,207.19,208.38,206.84,206.98,15601.0
2022-04-06 14:00:00,206.78,208.5,205.32,206.01,34680.0,206.78,208.5,205.32,206.01,34680.0
2022-04-06 14:30:00,206.19,208.09,205.99,208.0,32342.0,206.19,208.09,205.99,208.0,32342.0
2022-04-06 15:00:00,207.92,208.64,206.31,206.89,35391.0,207.92,208.64,206.31,206.89,35391.0
2022-04-06 15:30:00,206.9,208.63,206.49,207.53,104597.0,206.9,208.63,206.49,207.53,104597.0
2022-04-07 09:30:00,207.03,211.62,207.03,209.45,28529.0,207.03,211.62,207.03,209.45,28529.0
2022-04-07 10:00:00,209.5,210.23,206.99,208.87,19347.0,209.5,210.23,206.99,208.87,19347.0
2022-04-07 10:30:00,208.8,209.0,206.25,206.72,19815.0,208.8,209.0,206.25,206.72,19815.0
2022-04-07 11:00:00,206.84,207.69,204.9,205.03,39209.0,206.84,207.69,204.9,205.03,39209.0
2022-04-07 11:30:00,204.96,205.63,204.4,204.67,26534.0,204.96,205.63,204.4,204.67,26534.0
2022-04-07 12:00:00,204.61,205.16,204.1,204.61,27132.0,204.61,205.16,204.1,204.61,27132.0
2022-04-07 12:30:00,204.42,204.56,203.0,203.57,17360.0,204.42,204.56,203.0,203.57,17360.0
2022-04-07 13:00:00,203.55,204.59,203.55,204.24,17286.0,203.55,204.59,203.55,204.24,17286.0
2022-04-07 13:30:00,204.35,204.92,203.03,204.26,30577.0,204.35,204.92,203.03,204.26,30577.0
2022-04-07 14:00:00,204.25,204.95,203.65,203.98,45696.0,204.25,204.95,203.65,203.98,45696.0
2022-04-07 14:30:00,204.24,204.82,203.21,204.66,17715.0,204.24,204.82,203.21,204.66,17715.0
2022-04-07 15:00:00,204.5,205.88,204.47,205.02,24975.0,204.5,205.88,204.47,205.02,24975.0
2022-04-07 15:30:00,205.18,205.53,204.01,204.14,96906.0,205.18,205.53,204.01,204.14,96906.0
2022-04-08 09:30:00,201.97,203.42,199.58,199.86,22432.0,201.97,203.42,199.58,199.86,22432.0
2022-04-08 10:00:00,199.68,202.52,199.58,202.47,40194.0,199.68,202.52,199.58,202.47,40194.0
2022-04-08 10:30:00,202.41,202.56,200.07,201.95,16985.0,202.41,202.56,200.07,201.95,16985.0
2022-04-08 11:00:00,201.74,202.36,199.88,200.32,62361.0,201.74,202.36,199.88,200.32,62361.0
2022-04-08 11:30:00,200.28,201.52,199.94,201.36,21468.0,200.28,201.52,199.94,201.36,21468.0
2022-04-08 12:00:00,201.49,201.81,200.64,201.37,16761.0,201.49,201.81,200.64,201.37,16761.0
2022-04-08 12:30:00,201.33,202.41,200.89,202.24,22928.0,201.33,202.41,200.89,202.24,22928.0
2022-04-08 13:00:00,202.09,202.09,200.53,200.6,17117.0,202.09,202.09,200.53,200.6,17117.0
2022-04-08 13:30:00,200.58,200.58,199.11,199.11,32464.0,200.58,200.58,199.11,199.11,32464.0
2022-04-08 14:00:00,199.28,199.33,197.79,197.79,40460.0,199.28,199.33,197.79,197.79,40460.0
2022-04-08 14:30:00,197.85,198.22,197.13,197.38,63321.0,197.85,198.22,197.13,197.38,63321.0
2022-04-08 15:00:00,197.37,197.93,196.89,197.56,46436.0,197.37,197.93,196.89,197.56,46436.0
2022-04-08 15:30:00,197.61,197.71,196.15,196.32,148893.0,197.61,197.71,196.15,196.32,148893.0
2022-04-11 09:30:00,193.45,194.25,190.04,192.29,82362.0,193.45,194.25,190.04,192.29,82362.0
2022-04-11 10:00:00,192.12,193.31,191.07,191.34,109230.0,192.12,193.31,191.07,191.34,109230.0
2022-04-11 10:30:00,191.35,192.61,190.01,190.84,49699.0,191.35,192.61,190.01,190.84,49699.0
2022-04-11 11:00:00,190.97,192.36,190.54,192.05,98503.0,190.97,192.36,190.54,192.05,98503.0
2022-04-11 11:30:00,192.01,194.01,191.98,193.05,71730.0,192.01,194.01,191.98,193.05,71730.0
2022-04-11 12:00:00,193.08,194.29,193.04,194.09,23269.0,193.08,194.29,193.04,194.09,23269.0
2022-04-11 12:30:00,194.21,195.54,193.96,195.39,11237.0,194.21,195.54,193.96,195.39,11237.0
2022-04-11 13:00:00,195.4,195.69,194.37,195.05,15257.0,195.4,195.69,194.37,195.05,15257.0
2022-04-11 13:30:00,195.24,195.63,194.44,195.29,18935.0,195.24,195.63,194.44,195.29,18935.0
2022-04-11 14:00:00,195.34,195.74,194.72,195.06,16437.0,195.34,195.74,194.72,195.06,16437.0
2022-04-11 14:30:00,194.94,196.29,194.6,196.2,30155.0,194.94,196.29,194.6,196.2,30155.0
2022-04-11 15:00:00,196.31,196.84,196.28,196.53,29649.0,196.31,196.84,196.28,196.53,29649.0
2022-04-11 15:30:00,196.5,196.6,195.58,195.7,121801.0,196.5,196.6,195.58,195.7,121801.0
2022-04-12 09:30:00,199.55,201.25,196.38,201.18,48177.0,199.55,201.25,196.38,201.18,48177.0
2022-04-12 10:00:00,201.5,201.92,198.16,198.44,68968.0,201.5,201.92,198.16,198.44,68968.0
2022-04-12 10:30:00,198.29,198.79,195.76,196.11,17844.0,198.29,198.79,195.76,196.11,17844.0
2022-04-12 11:00:00,196.18,197.85,196.05,197.44,18245.0,196.18,197.85,196.05,197.44,18245.0
2022-04-12 11:30:00,197.53,198.35,196.8,196.81,12055.0,197.53,198.35,196.8,196.81,12055.0
2022-04-12 12:00:00,196.67,196.67,195.07,195.21,29523.0,196.67,196.67,195.07,195.21,29523.0
2022-04-12 12:30:00,195.31,195.58,194.45,194.91,20470.0,195.31,195.58,194.45,194.91,20470.0
2022-04-12 13:00:00,194.94,194.96,193.71,193.71,21426.0,194.94,194.96,193.71,193.71,21426.0
2022-04-12 13:30:00,193.82,193.97,192.62,192.75,34771.0,193.82,193.97,192.62,192.75,34771.0
2022-04-12 14:00:00,192.57,193.02,191.61,191.78,41890.0,192.57,193.02,191.61,191.78,41890.0
2022-04-12 14:30:00,191.8,192.45,191.49,192.18,32950.0,191.8,192.45,191.49,192.18,32950.0
2022-04-12 15:00:00,192.2,192.44,191.38,192.03,38305.0,192.2,192.44,191.38,192.03,38305.0
2022-04-12 15:30:00,191.87,192.64,191.37,191.77,124762.0,191.87,192.64,191.37,191.77,124762.0
2022-04-13 09:30:00,190.77,193.98,189.54,192.75,29137.0,190.77,193.98,189.54,192.75,29137.0
2022-04-13 10:00:00,192.75,194.0,191.16,193.83,45378.0,192.75,194.0,191.16,193.83,45378.0
2022-04-13 10:30:00,193.76,194.57,193.54,193.57,33420.0,193.76,194.57,193.54,193.57,33420.0
2022-04-13 11:00:00,193.63,196.26,193.63,196.12,16797.0,193.63,196.26,193.63,196.12,16797.0
2022-04-13 11:30:00,196.02,196.93,196.01,196.71,19806.0,196.02,196.93,196.01,196.71,19806.0
2022-04-13 12:00:00,196.8,197.21,196.45,196.88,13924.0,196.8,197.21,196.45,196.88,13924.0
2022-04-13 12:30:00,197.07,197.5,196.31,197.38,22096.0,197.07,197.5,196.31,197.38,22096.0
2022-04-13 13:00:00,197.3,198.53,196.89,198.53,56104.0,197.3,198.53,196.89,198.53,56104.0
2022-04-13 13:30:00,198.47,199.04,196.85,197.44,34837.0,198.47,199.04,196.85,197.44,34837.0
2022-04-13 14:00:00,197.62,198.25,197.34,198.21,10248.0,197.62,198.25,197.34,198.21,10248.0
2022-04-13 14:30:00,198.2,198.7,197.95,198.32,23569.0,198.2,198.7,197.95,198.32,23569.0
2022-04-13 15:00:00,198.32,198.69,197.51,198.33,29341.0,198.32,198.69,197.51,198.33,29341.0
2022-04-13 15:30:00,198.3,199.2,197.08,197.19,92533.0,198.3,199.2,197.08,197.19,92533.0
2022-04-14 09:30:00,197.67,197.88,192.81,193.76,19757.0,197.67,197.88,192.81,193.76,19757.0
2022-04-14 10:00:00,193.79,194.22,192.57,193.56,14579.0,193.79,194.22,192.57,193.56,14579.0
2022-04-14 10:30:00,193.8,193.81,192.33,193.24,32054.0,193.8,193.81,192.33,193.24,32054.0
2022-04-14 11:00:00,193.3,194.76,193.08,194.33,13805.0,193.3,194.76,193.08,194.33,13805.0
2022-04-14 11:30:00,194.41,194.43,193.25,193.65,96939.0,194.41,194.43,193.25,193.65,96939.0
2022-04-14 12:00:00,193.39,193.88,193.23,193.53,25143.0,193.39,193.88,193.23,193.53,25143.0
2022-04-14 12:30:00,193.74,193.95,193.14,193.71,17210.0,193.74,193.95,193.14,193.71,17210.0
2022-04-14 13:00:00,193.55,193.97,193.41,193.75,8061.0,193.55,193.97,193.41,193.75,8061.0
2022-04-14 13:30:00,193.79,194.16,193.46,193.97,9814.0,193.79,194.16,193.46,193.97,9814.0
2022-04-14 14:00:00,193.84,193.96,193.5,193.84,8747.0,193.84,193.96,193.5,193.84,8747.0
2022-04-14 14:30:00,193.83,193.83,192.55,192.71,5201.0,193.83,193.83,192.55,192.71,5201.0
2022-04-14 15:00:00,192.61,193.32,192.4,192.4,8905.0,192.61,193.32,192.4,192.4,8905.0
2022-04-14 15:30:00,192.47,192.58,191.35,191.35,78886.0,192.47,192.58,191.35,191.35,78886.0
2022-04-18 09:30:00,191.0,191.69,186.6,188.68,28811.0,191.0,191.69,186.6,188.68,28811.0
2022-04-18 10:00:00,188.71,190.51,188.39,189.55,19370.0,188.71,190.51,188.39,189.55,19370.0
2022-04-18 10:30:00,189.56,189.74,188.47,188.81,23259.0,189.56,189.74,188.47,188.81,23259.0
2022-04-18 11:00:00,188.74,189.69,188.02,188.22,6710.0,188.74,189.69,188.02,188.22,6710.0
2022-04-18 11:30:00,188.32,188.32,187.39,187.95,7344.0,188.32,188.32,187.39,187.95,7344.0
2022-04-18 12:00:00,187.71,187.83,186.26,186.26,12751.0,187.71,187.83,186.26,186.26,12751.0
2022-04-18 12:30:00,186.07,186.96,185.84,186.86,7345.0,186.07,186.96,185.84,186.86,7345.0
2022-04-18 13:00:00,186.96,188.17,186.8,188.12,11669.0,186.96,188.17,186.8,188.12,11669.0
2022-04-18 13:30:00,188.12,189.52,188.12,188.99,8111.0,188.12,189.52,188.12,188.99,8111.0
2022-04-18 14:00:00,188.85,189.09,188.47,188.85,7910.0,188.85,189.09,188.47,188.85,7910.0
2022-04-18 14:30:00,189.0,189.25,188.51,188.52,27471.0,189.0,189.25,188.51,188.52,27471.0
2022-04-18 15:00:00,188.64,188.78,187.46,187.5,41353.0,188.64,188.78,187.46,187.5,41353.0
2022-04-18 15:30:00,187.57,188.28,187.41,188.13,123266.0,187.57,188.28,187.41,188.13,123266.0
2022-04-19 09:30:00,189.14,193.35,189.14,193.33,42508.0,189.14,193.35,189.14,193.33,42508.0
2022-04-19 10:00:00,193.03,195.55,192.44,195.06,23184.0,193.03,195.55,192.44,195.06,23184.0
2022-04-19 10:30:00,195.12,197.5,194.89,196.6,64528.0,195.12,197.5,194.89,196.6,64528.0
2022-04-19 11:00:00,196.57,198.35,196.18,198.28,27756.0,196.57,198.35,196.18,198.28,27756.0
2022-04-19 11:30:00,198.25,199.97,198.25,198.8,31022.0,198.25,199.97,198.25,198.8,31022.0
2022-04-19 12:00:00,198.81,199.56,198.73,198.99,26914.0,198.81,199.56,198.73,198.99,26914.0
2022-04-19 12:30:00,198.81,199.71,198.78,199.71,33681.0,198.81,199.71,198.78,199.71,33681.0
2022-04-19 13:00:00,199.76,199.87,198.59,198.68,15207.0,199.76,199.87,198.59,198.68,15207.0
2022-04-19 13:30:00,198.84,199.87,198.71,199.74,14273.0,198.84,199.87,198.71,199.74,14273.0
2022-04-19 14:00:00,199.55,199.59,198.69,199.13,27143.0,199.55,199.59,198.69,199.13,27143.0
2022-04-19 14:30:00,199.13,199.51,198.57,199.29,22615.0,199.13,199.51,198.57,199.29,22615.0
2022-04-19 15:00:00,199.29,200.03,198.95,199.68,27312.0,199.29,200.03,198.95,199.68,27312.0
2022-04-19 15:30:00,199.77,199.96,198.57,199.39,90215.0,199.77,199.96,198.57,199.39,90215.0
2022-04-20 09:30:00,198.06,198.57,193.8,194.08,29232.0,198.06,198.57,193.8,194.08,29232.0
2022-04-20 10:00:00,194.26,195.74,193.03,195.34,16340.0,194.26,195.74,193.03,195.34,16340.0
2022-04-20 10:30:00,195.0,198.07,194.76,197.89,18946.0,195.0,198.07,194.76,197.89,18946.0
2022-04-20 11:00:00,197.71,197.73,194.88,195.21,14416.0,197.71,197.73,194.88,195.21,14416.0
2022-04-20 11:30:00,194.99,195.57,193.36,193.94,14602.0,194.99,195.57,193.36,193.94,14602.0
2022-04-20 12:00:00,194.27,194.81,192.56,192.89,18855.0,194.27,194.81,192.56,192.89,18855.0
2022-04-20 12:30:00,193.2,194.98,193.06,194.86,9210.0,193.2,194.98,193.06,194.86,9210.0
2022-04-20 13:00:00,194.98,195.62,194.28,195.33,11738.0,194.98,195.62,194.28,195.33,11738.0
2022-04-20 13:30:00,195.13,195.64,194.6,194.68,8046.0,195.13,195.64,194.6,194.68,8046.0
2022-04-20 14:00:00,194.47,194.62,193.83,194.28,9957.0,194.47,194.62,193.83,194.28,9957.0
2022-04-20 14:30:00,194.18,194.49,193.36,193.92,16281.0,194.18,194.49,193.36,193.92,16281.0
2022-04-20 15:00:00,193.84,194.59,193.55,193.99,24360.0,193.84,194.59,193.55,193.99,24360.0
2022-04-20 15:30:00,194.23,194.67,193.02,193.2,112635.0,194.23,194.67,193.02,193.2,112635.0
2022-04-21 09:30:00,195.35,198.11,192.63,192.63,39944.0,195.35,198.11,192.63,192.63,39944.0
2022-04-21 10:00:00,192.56,192.98,190.62,192.14,14991.0,192.56,192.98,190.62,192.14,14991.0
2022-04-21 10:30:00,192.94,193.19,188.98,189.38,21779.0,192.94,193.19,188.98,189.38,21779.0
2022-04-21 11:00:00,189.28,190.13,188.96,189.67,27644.0,189.28,190.13,188.96,189.67,27644.0
2022-04-21 11:30:00,189.33,189.62,188.08,188.28,15070.0,189.33,189.62,188.08,188.28,15070.0
2022-04-21 12:00:00,188.43,189.16,188.12,188.39,17409.0,188.43,189.16,188.12,188.39,17409.0
2022-04-21 12:30:00,188.17,188.86,187.73,187.96,11355.0,188.17,188.86,187.73,187.96,11355.0
2022-04-21 13:00:00,187.79,189.81,187.55,189.61,19735.0,187.79,189.81,187.55,189.61,19735.0
2022-04-21 13:30:00,189.51,189.64,187.77,187.77,15904.0,189.51,189.64,187.77,187.77,15904.0
2022-04-21 14:00:00,187.79,187.79,185.38,186.21,25087.0,187.79,187.79,185.38,186.21,25087.0
2022-04-21 14:30:00,186.07,187.0,185.83,186.57,17470.0,186.07,187.0,185.83,186.57,17470.0
2022-04-21 15:00:00,186.47,186.67,185.75,186.34,28262.0,186.47,186.67,185.75,186.34,28262.0
2022-04-21 15:30:00,186.53,187.08,185.5,186.04,81152.0,186.53,187.08,185.5,186.04,81152.0
2022-04-22 09:30:00,187.21,187.43,185.36,185.87,18567.0,187.21,187.43,185.36,185.87,18567.0
2022-04-22 10:00:00,186.13,188.6,184.99,185.21,30442.0,186.13,188.6,184.99,185.21,30442.0
2022-04-22 10:30:00,186.11,187.3,185.78,185.83,11075.0,186.11,187.3,185.78,185.83,11075.0
2022-04-22 11:00:00,185.91,186.92,185.08,185.69,18285.0,185.91,186.92,185.08,185.69,18285.0
2022-04-22 11:30:00,185.89,185.89,184.48,184.52,8874.0,185.89,185.89,184.48,184.52,8874.0
2022-04-22 12:00:00,184.52,185.03,183.72,184.56,28984.0,184.52,185.03,183.72,184.56,28984.0
2022-04-22 12:30:00,184.7,185.0,183.23,183.59,11328.0,184.7,185.0,183.23,183.59,11328.0
2022-04-22 13:00:00,183.52,184.35,183.01,183.64,8632.0,183.52,184.35,183.01,183.64,8632.0
2022-04-22 13:30:00,183.51,183.87,183.33,183.79,12128.0,183.51,183.87,183.33,183.79,12128.0
2022-04-22 14:00:00,183.7,184.64,183.59,183.95,17248.0,183.7,184.64,183.59,183.95,17248.0
2022-04-22 14:30:00,183.75,184.39,183.67,183.93,10169.0,183.75,184.39,183.67,183.93,10169.0
2022-04-22 15:00:00,183.88,184.87,183.7,184.6,28184.0,183.88,184.87,183.7,184.6,28184.0
2022-04-22 15:30:00,184.69,185.51,183.14,184.11,144776.0,184.69,185.51,183.14,184.11,144776.0
2022-04-25 09:30:00,182.75,185.46,182.19,182.88,42300.0,182.75,185.46,182.19,182.88,42300.0
2022-04-25 10:00:00,182.99,185.62,182.8,185.45,38792.0,182.99,185.62,182.8,185.45,38792.0
2022-04-25 10:30:00,185.48,187.45,184.12,184.31,23678.0,185.48,187.45,184.12,184.31,23678.0
2022-04-25 11:00:00,184.47,185.04,183.2,184.51,33409.0,184.47,185.04,183.2,184.51,33409.0
2022-04-25 11:30:00,184.5,185.07,183.33,183.86,18516.0,184.5,185.07,183.33,183.86,18516.0
2022-04-25 12:00:00,183.48,185.73,183.43,184.94,12497.0,183.48,185.73,183.43,184.94,12497.0
2022-04-25 12:30:00,184.98,185.91,184.53,185.34,29125.0,184.98,185.91,184.53,185.34,29125.0
2022-04-25 13:00:00,185.33,185.79,184.34,185.01,17379.0,185.33,185.79,184.34,185.01,17379.0
2022-04-25 13:30:00,184.98,185.14,183.71,183.87,16353.0,184.98,185.14,183.71,183.87,16353.0
2022-04-25 14:00:00,183.81,185.09,183.32,184.9,18273.0,183.81,185.09,183.32,184.9,18273.0
2022-04-25 14:30:00,184.93,185.14,183.98,183.98,13465.0,184.93,185.14,183.98,183.98,13465.0
2022-04-25 15:00:00,183.89,184.4,182.61,184.21,27167.0,183.89,184.4,182.61,184.21,27167.0
2022-04-25 15:30:00,184.17,184.29,183.05,184.29,97243.0,184.17,184.29,183.05,184.29,97243.0
2022-04-26 09:30:00,182.54,183.1,179.04,179.04,27544.0,182.54,183.1,179.04,179.04,27544.0
2022-04-26 10:00:00,179.39,180.26,178.28,179.25,37332.0,179.39,180.26,178.28,179.25,37332.0
2022-04-26 10:30:00,179.25,180.69,178.97,179.15,44196.0,179.25,180.69,178.97,179.15,44196.0
2022-04-26 11:00:00,179.16,180.55,178.44,179.91,28786.0,179.16,180.55,178.44,179.91,28786.0
2022-04-26 11:30:00,179.75,180.55,178.9,179.15,17304.0,179.75,180.55,178.9,179.15,17304.0
2022-04-26 12:00:00,179.28,180.58,179.27,180.58,27161.0,179.28,180.58,179.27,180.58,27161.0
2022-04-26 12:30:00,180.5,181.02,180.2,180.91,19704.0,180.5,181.02,180.2,180.91,19704.0
2022-04-26 13:00:00,180.63,180.63,179.43,179.85,29585.0,180.63,180.63,179.43,179.85,29585.0
2022-04-26 13:30:00,179.86,180.37,179.66,180.37,21793.0,179.86,180.37,179.66,180.37,21793.0
2022-04-26 14:00:00,180.36,181.75,180.34,181.67,23583.0,180.36,181.75,180.34,181.67,23583.0
2022-04-26 14:30:00,181.54,182.27,181.16,182.03,50381.0,181.54,182.27,181.16,182.03,50381.0
2022-04-26 15:00:00,182.18,182.41,180.62,180.71,97822.0,182.18,182.41,180.62,180.71,97822.0
2022-04-26 15:30:00,180.7,180.79,179.49,180.24,212400.0,180.7,180.79,179.49,180.24,212400.0
2022-04-27 09:30:00,179.37,183.49,179.23,181.97,28759.0,179.37,183.49,179.23,181.97,28759.0
2022-04-27 10:00:00,181.71,182.67,177.41,177.45,36617.0,181.71,182.67,177.41,177.45,36617.0
2022-04-27 10:30:00,177.22,177.99,176.09,176.62,28699.0,177.22,177.99,176.09,176.62,28699.0
2022-04-27 11:00:00,176.83,177.86,175.5,176.59,27850.0,176.83,177.86,175.5,176.59,27850.0
2022-04-27 11:30:00,176.81,177.24,175.21,175.75,23370.0,176.81,177.24,175.21,175.75,23370.0
2022-04-27 12:00:00,175.72,178.61,175.2,177.82,80749.0,175.72,178.61,175.2,177.82,80749.0
2022-04-27 12:30:00,177.99,178.36,177.6,178.21,31588.0,177.99,178.36,177.6,178.21,31588.0
2022-04-27 13:00:00,178.11,178.59,176.55,178.3,23497.0,178.11,178.59,176.55,178.3,23497.0
2022-04-27 13:30:00,178.48,179.15,177.34,178.89,49864.0,178.48,179.15,177.34,178.89,49864.0
2022-04-27 14:00:00,178.84,179.75,178.05,179.33,28684.0,178.84,179.75,178.05,179.33,28684.0
2022-04-27 14:30:00,179.37,181.0,179.29,179.61,82078.0,179.37,181.0,179.29,179.61,82078.0
2022-04-27 15:00:00,179.39,180.58,178.79,180.0,140731.0,179.39,180.58,178.79,180.0,140731.0
2022-04-27 15:30:00,179.99,180.71,179.73,180.22,371969.0,179.99,180.71,179.73,180.22,371969.0
2022-04-28 09:30:00,181.59,182.93,180.52,181.8,142557.0,181.59,182.93,180.52,181.8,142557.0
2022-04-28 10:00:00,181.85,183.04,181.5,181.93,172324.0,181.85,183.04,181.5,181.93,172324.0
2022-04-28 10:30:00,181.95,182.45,178.67,179.87,73869.0,181.95,182.45,178.67,179.87,73869.0
2022-04-28 11:00:00,179.53,180.67,179.05,179.94,28366.0,179.53,180.67,179.05,179.94,28366.0
2022-04-28 11:30:00,179.74,180.2,176.24,176.55,41300.0,179.74,180.2,176.24,176.55,41300.0
2022-04-28 12:00:00,176.73,179.42,176.29,178.81,25353.0,176.73,179.42,176.29,178.81,25353.0
2022-04-28 12:30:00,178.78,182.18,178.7,182.18,41302.0,178.78,182.18,178.7,182.18,41302.0
2022-04-28 13:00:00,182.3,184.31,182.3,183.16,24562.0,182.3,184.31,182.3,183.16,24562.0
2022-04-28 13:30:00,182.94,183.83,182.58,183.72,21990.0,182.94,183.83,182.58,183.72,21990.0
2022-04-28 14:00:00,183.41,184.07,182.72,183.42,21960.0,183.41,184.07,182.72,183.42,21960.0
2022-04-28 14:30:00,183.65,185.45,183.6,185.19,28514.0,183.65,185.45,183.6,185.19,28514.0
2022-04-28 15:00:00,185.11,185.37,184.66,184.99,85067.0,185.11,185.37,184.66,184.99,85067.0
2022-04-28 15:30:00,184.98,185.3,183.65,185.3,293382.0,184.98,185.3,183.65,185.3,293382.0
2022-04-29 09:30:00,182.39,188.42,182.33,188.2,40882.0,182.39,188.42,182.33,188.2,40882.0
2022-04-29 10:00:00,188.11,188.42,185.88,186.61,76592.0,188.11,188.42,185.88,186.61,76592.0
2022-04-29 10:30:00,186.4,187.37,184.47,185.71,50522.0,186.4,187.37,184.47,185.71,50522.0
2022-04-29 11:00:00,185.98,186.43,185.27,185.5,20080.0,185.98,186.43,185.27,185.5,20080.0
2022-04-29 11:30:00,185.78,186.2,185.34,185.73,11274.0,185.78,186.2,185.34,185.73,11274.0
2022-04-29 12:00:00,185.74,185.74,184.86,185.18,73121.0,185.74,185.74,184.86,185.18,73121.0
2022-04-29 12:30:00,185.22,185.84,184.6,185.61,63521.0,185.22,185.84,184.6,185.61,63521.0
2022-04-29 13:00:00,185.64,186.61,185.45,186.42,18365.0,185.64,186.61,185.45,186.42,18365.0
2022-04-29 13:30:00,186.43,186.61,185.29,185.59,58235.0,186.43,186.61,185.29,185.59,58235.0
2022-04-29 14:00:00,185.48,186.67,184.77,186.22,80419.0,185.48,186.67,184.77,186.22,80419.0
2022-04-29 14:30:00,186.25,186.38,185.71,186.02,75663.0,186.25,186.38,185.71,186.02,75663.0
2022-04-29 15:00:00,185.99,186.27,184.69,184.75,84088.0,185.99,186.27,184.69,184.75,84088.0
2022-04-29 15:30:00,184.6,184.65,181.48,182.07,162045.0,184.6,184.65,181.48,182.07,162045.0
2022-05-02 09:30:00,180.96,186.35,178.72,186.12,70944.0,180.96,186.35,178.72,186.12,70944.0
2022-05-02 10:00:00,185.43,185.74,181.51,185.31,26801.0,185.43,185.74,181.51,185.31,26801.0
2022-05-02 10:30:00,185.49,186.32,183.98,184.28,20183.0,185.49,186.32,183.98,184.28,20183.0
2022-05-02 11:00:00,184.4,185.06,182.72,183.88,31560.0,184.4,185.06,182.72,183.88,31560.0
2022-05-02 11:30:00,184.13,185.47,183.58,184.93,17717.0,184.13,185.47,183.58,184.93,17717.0
2022-05-02 12:00:00,184.94,186.44,184.43,186.32,26728.0,184.94,186.44,184.43,186.32,26728.0
2022-05-02 12:30:00,186.27,186.48,184.96,184.96,26236.0,186.27,186.48,184.96,184.96,26236.0
2022-05-02 13:00:00,185.1,185.6,183.94,184.17,23989.0,185.1,185.6,183.94,184.17,23989.0
2022-05-02 13:30:00,184.11,184.74,183.01,184.19,23729.0,184.11,184.74,183.01,184.19,23729.0
2022-05-02 14:00:00,184.28,184.93,183.37,184.29,36630.0,184.28,184.93,183.37,184.29,36630.0
2022-05-02 14:30:00,184.12,185.39,183.89,184.6,14839.0,184.12,185.39,183.89,184.6,14839.0
2022-05-02 15:00:00,184.6,186.61,184.45,186.19,57104.0,184.6,186.61,184.45,186.19,57104.0
2022-05-02 15:30:00,186.46,188.06,186.12,187.56,153522.0,186.46,188.06,186.12,187.56,153522.0
2022-05-03 09:30:00,186.67,188.86,184.92,187.49,27068.0,186.67,188.86,184.92,187.49,27068.0
2022-05-03 10:00:00,187.9,188.63,184.97,186.2,20613.0,187.9,188.63,184.97,186.2,20613.0
2022-05-03 10:30:00,185.82,185.82,182.89,183.93,14519.0,185.82,185.82,182.89,183.93,14519.0
2022-05-03 11:00:00,183.7,185.99,183.16,185.2,18340.0,183.7,185.99,183.16,185.2,18340.0
2022-05-03 11:30:00,185.31,185.92,184.7,185.52,17248.0,185.31,185.92,184.7,185.52,17248.0
2022-05-03 12:00:00,185.38,185.88,183.43,183.83,15976.0,185.38,185.88,183.43,183.83,15976.0
2022-05-03 12:30:00,183.75,184.11,183.2,183.43,14047.0,183.75,184.11,183.2,183.43,14047.0
2022-05-03 13:00:00,183.66,184.86,183.45,184.24,13513.0,183.66,184.86,183.45,184.24,13513.0
2022-05-03 13:30:00,184.31,184.74,183.53,184.47,12708.0,184.31,184.74,183.53,184.47,12708.0
2022-05-03 14:00:00,184.34,184.39,183.45,183.97,40672.0,184.34,184.39,183.45,183.97,40672.0
2022-05-03 14:30:00,184.05,184.7,183.35,184.43,61968.0,184.05,184.7,183.35,184.43,61968.0
2022-05-03 15:00:00,184.63,185.05,183.77,184.58,51477.0,184.63,185.05,183.77,184.58,51477.0
2022-05-03 15:30:00,184.58,184.98,182.7,183.8,134659.0,184.58,184.98,182.7,183.8,134659.0
2022-05-04 09:30:00,183.02,183.02,178.51,178.82,86183.0,183.02,183.02,178.51,178.82,86183.0
2022-05-04 10:00:00,178.59,179.61,177.17,178.32,47735.0,178.59,179.61,177.17,178.32,47735.0
2022-05-04 10:30:00,178.19,179.21,177.85,178.22,28139.0,178.19,179.21,177.85,178.22,28139.0
2022-05-04 11:00:00,178.11,179.02,177.39,178.65,47557.0,178.11,179.02,177.39,178.65,47557.0
2022-05-04 11:30:00,178.65,180.27,177.22,180.11,34685.0,178.65,180.27,177.22,180.11,34685.0
2022-05-04 12:00:00,180.23,180.82,179.22,180.82,26526.0,180.23,180.82,179.22,180.82,26526.0
2022-05-04 12:30:00,180.96,181.99,180.89,181.55,26349.0,180.96,181.99,180.89,181.55,26349.0
2022-05-04 13:00:00,181.29,181.91,180.86,181.65,31497.0,181.29,181.91,180.86,181.65,31497.0
2022-05-04 13:30:00,181.65,183.0,181.37,182.99,20358.0,181.65,183.0,181.37,182.99,20358.0
2022-05-04 14:00:00,182.95,183.4,180.14,181.77,39119.0,182.95,183.4,180.14,181.77,39119.0
2022-05-04 14:30:00,181.86,185.47,179.18,185.1,59272.0,181.86,185.47,179.18,185.1,59272.0
2022-05-04 15:00:00,185.46,187.32,185.0,187.32,37297.0,185.46,187.32,185.0,187.32,37297.0
2022-05-04 15:30:00,187.14,189.08,187.13,188.42,140143.0,187.14,189.08,187.13,188.42,140143.0
2022-05-05 09:30:00,185.53,185.55,180.22,180.92,61732.0,185.53,185.55,180.22,180.92,61732.0
2022-05-05 10:00:00,180.55,180.55,178.15,178.46,39736.0,180.55,180.55,178.15,178.46,39736.0
2022-05-05 10:30:00,178.33,178.51,176.84,178.22,23780.0,178.33,178.51,176.84,178.22,23780.0
2022-05-05 11:00:00,178.28,179.09,177.09,177.15,22796.0,178.28,179.09,177.09,177.15,22796.0
2022-05-05 11:30:00,177.15,179.29,177.01,177.84,35445.0,177.15,179.29,177.01,177.84,35445.0
2022-05-05 12:00:00,177.83,180.15,177.15,179.98,32037.0,177.83,180.15,177.15,179.98,32037.0
2022-05-05 12:30:00,179.59,180.17,178.41,179.92,29071.0,179.59,180.17,178.41,179.92,29071.0
2022-05-05 13:00:00,179.92,180.82,178.75,179.24,58416.0,179.92,180.82,178.75,179.24,58416.0
2022-05-05 13:30:00,178.94,179.61,178.26,178.81,35074.0,178.94,179.61,178.26,178.81,35074.0
2022-05-05 14:00:00,178.69,179.12,177.27,177.52,38549.0,178.69,179.12,177.27,177.52,38549.0
2022-05-05 14:30:00,177.34,178.57,177.22,177.7,12034.0,177.34,178.57,177.22,177.7,12034.0
2022-05-05 15:00:00,177.73,177.75,176.79,176.88,23841.0,177.73,177.75,176.79,176.88,23841.0
2022-05-05 15:30:00,176.9,178.7,176.55,178.45,70155.0,176.9,178.7,176.55,178.45,70155.0
2022-05-06 09:30:00,177.07,177.07,169.21,169.9,48205.0,177.07,177.07,169.21,169.9,48205.0
2022-05-06 10:00:00,169.86,173.97,169.23,173.1,42801.0,169.86,173.97,169.23,173.1,42801.0
2022-05-06 10:30:00,173.1,176.0,171.6,175.92,63590.0,173.1,176.0,171.6,175.92,63590.0
2022-05-06 11:00:00,176.0,178.52,175.21,177.03,101540.0,176.0,178.52,175.21,177.03,101540.0
2022-05-06 11:30:00,177.01,177.76,175.06,175.22,39781.0,177.01,177.76,175.06,175.22,39781.0
2022-05-06 12:00:00,175.09,177.51,174.75,177.13,34016.0,175.09,177.51,174.75,177.13,34016.0
2022-05-06 12:30:00,177.02,177.99,176.04,177.8,33644.0,177.02,177.99,176.04,177.8,33644.0
2022-05-06 13:00:00,177.72,178.45,176.31,176.99,77097.0,177.72,178.45,176.31,176.99,77097.0
2022-05-06 13:30:00,177.12,177.81,175.72,175.72,28791.0,177.12,177.81,175.72,175.72,28791.0
2022-05-06 14:00:00,175.55,175.87,174.6,174.87,22294.0,175.55,175.87,174.6,174.87,22294.0
2022-05-06 14:30:00,174.81,176.11,174.6,175.4,37302.0,174.81,176.11,174.6,175.4,37302.0
2022-05-06 15:00:00,175.4,175.5,174.54,175.23,59719.0,175.4,175.5,174.54,175.23,59719.0
2022-05-06 15:30:00,175.26,176.41,174.85,174.85,127333.0,175.26,176.41,174.85,174.85,127333.0
2022-05-09 09:30:00,171.99,172.95,169.93,170.25,109974.0,171.99,172.95,169.93,170.25,109974.0
2022-05-09 10:00:00,170.25,170.65,169.25,169.93,63235.0,170.25,170.65,169.25,169.93,63235.0
2022-05-09 10:30:00,169.61,169.61,166.01,166.28,71778.0,169.61,169.61,166.01,166.28,71778.0
2022-05-09 11:00:00,166.25,168.71,166.25,168.3,55241.0,166.25,168.71,166.25,168.3,55241.0
2022-05-09 11:30:00,168.42,169.86,167.71,169.27,32106.0,168.42,169.86,167.71,169.27,32106.0
2022-05-09 12:00:00,169.41,170.76,169.09,170.66,30491.0,169.41,170.76,169.09,170.66,30491.0
2022-05-09 12:30:00,170.45,170.64,168.3,168.3,34328.0,170.45,170.64,168.3,168.3,34328.0
2022-05-09 13:00:00,168.19,168.58,167.62,168.25,38255.0,168.19,168.58,167.62,168.25,38255.0
2022-05-09 13:30:00,168.13,168.13,166.44,166.84,73406.0,168.13,168.13,166.44,166.84,73406.0
2022-05-09 14:00:00,166.75,167.4,166.75,166.77,50655.0,166.75,167.4,166.75,166.77,50655.0
2022-05-09 14:30:00,166.89,167.31,166.17,167.03,42660.0,166.89,167.31,166.17,167.03,42660.0
2022-05-09 15:00:00,167.04,167.63,166.35,166.47,68791.0,167.04,167.63,166.35,166.47,68791.0
2022-05-09 15:30:00,166.47,166.82,165.93,166.15,252335.0,166.47,166.82,165.93,166.15,252335.0
2022-05-10 09:30:00,169.56,171.73,166.52,168.62,80600.0,169.56,171.73,166.52,168.62,80600.0
2022-05-10 10:00:00,168.64,171.09,168.15,168.75,51211.0,168.64,171.09,168.15,168.75,51211.0
2022-05-10 10:30:00,168.7,168.76,161.27,161.43,83480.0,168.7,168.76,161.27,161.43,83480.0
2022-05-10 11:00:00,161.4,162.05,158.44,159.2,94974.0,161.4,162.05,158.44,159.2,94974.0
2022-05-10 11:30:00,159.22,160.84,158.88,160.56,69611.0,159.22,160.84,158.88,160.56,69611.0
2022-05-10 12:00:00,160.7,161.61,159.93,160.48,86826.0,160.7,161.61,159.93,160.48,86826.0
2022-05-10 12:30:00,160.68,162.76,159.85,161.59,26376.0,160.68,162.76,159.85,161.59,26376.0
2022-05-10 13:00:00,161.44,162.58,160.83,162.58,62724.0,161.44,162.58,160.83,162.58,62724.0
2022-05-10 13:30:00,162.9,166.54,162.9,166.54,72868.0,162.9,166.54,162.9,166.54,72868.0
2022-05-10 14:00:00,166.62,166.82,165.27,165.92,29150.0,166.62,166.82,165.27,165.92,29150.0
2022-05-10 14:30:00,166.08,167.94,165.86,167.0,44687.0,166.08,167.94,165.86,167.0,44687.0
2022-05-10 15:00:00,167.19,167.47,165.02,165.11,33449.0,167.19,167.47,165.02,165.11,33449.0
2022-05-10 15:30:00,165.21,165.77,164.42,164.93,118803.0,165.21,165.77,164.42,164.93,118803.0
2022-05-11 09:30:00,163.57,168.38,161.45,166.7,49300.0,163.57,168.38,161.45,166.7,49300.0
2022-05-11 10:00:00,165.52,167.38,164.03,166.33,19154.0,165.52,167.38,164.03,166.33,19154.0
2022-05-11 10:30:00,165.81,166.37,162.83,163.88,20483.0,165.81,166.37,162.83,163.88,20483.0
2022-05-11 11:00:00,163.51,163.51,161.58,162.64,26109.0,163.51,163.51,161.58,162.64,26109.0
2022-05-11 11:30:00,163.11,165.12,162.89,163.78,20422.0,163.11,165.12,162.89,163.78,20422.0
2022-05-11 12:00:00,163.58,164.36,161.63,161.63,25348.0,163.58,164.36,161.63,161.63,25348.0
2022-05-11 12:30:00,161.81,162.99,160.64,161.37,23520.0,161.81,162.99,160.64,161.37,23520.0
2022-05-11 13:00:00,161.12,161.25,160.12,160.37,32523.0,161.12,161.25,160.12,160.37,32523.0
2022-05-11 13:30:00,160.0,160.46,157.56,157.56,45777.0,160.0,160.46,157.56,157.56,45777.0
2022-05-11 14:00:00,157.76,159.68,157.47,159.01,50162.0,157.76,159.68,157.47,159.01,50162.0
2022-05-11 14:30:00,158.64,159.55,157.92,158.71,65506.0,158.64,159.55,157.92,158.71,65506.0
2022-05-11 15:00:00,158.65,159.52,158.49,159.35,77508.0,158.65,159.52,158.49,159.35,77508.0
2022-05-11 15:30:00,159.31,160.07,158.84,160.07,265356.0,159.31,160.07,158.84,160.07,265356.0
2022-05-12 09:30:00,156.87,160.09,156.57,159.52,115359.0,156.87,160.09,156.57,159.52,115359.0
2022-05-12 10:00:00,159.07,164.54,158.3,162.04,82265.0,159.07,164.54,158.3,162.04,82265.0
2022-05-12 10:30:00,162.52,164.54,161.4,164.54,46251.0,162.52,164.54,161.4,164.54,46251.0
2022-05-12 11:00:00,164.12,165.17,163.65,164.33,50375.0,164.12,165.17,163.65,164.33,50375.0
2022-05-12 11:30:00,164.47,164.54,161.64,161.91,56417.0,164.47,164.54,161.64,161.91,56417.0
2022-05-12 12:00:00,161.87,162.9,161.43,162.9,47412.0,161.87,162.9,161.43,162.9,47412.0
2022-05-12 12:30:00,162.96,164.18,162.04,162.56,22936.0,162.96,164.18,162.04,162.56,22936.0
2022-05-12 13:00:00,162.88,163.12,161.54,162.21,22593.0,162.88,163.12,161.54,162.21,22593.0
2022-05-12 13:30:00,162.4,162.56,159.77,160.06,47949.0,162.4,162.56,159.77,160.06,47949.0
2022-05-12 14:00:00,160.34,161.73,160.13,161.44,63246.0,160.34,161.73,160.13,161.44,63246.0
2022-05-12 14:30:00,161.55,161.85,160.49,160.61,59306.0,161.55,161.85,160.49,160.61,59306.0
2022-05-12 15:00:00,160.61,163.31,160.45,162.24,36498.0,160.61,163.31,160.45,162.24,36498.0
2022-05-12 15:30:00,162.3,164.59,162.3,164.47,246804.0,162.3,164.59,162.3,164.47,246804.0
2022-05-13 09:30:00,167.3,172.37,166.89,171.13,81427.0,167.3,172.37,166.89,171.13,81427.0
2022-05-13 10:00:00,171.41,172.39,170.57,171.61,33556.0,171.41,172.39,170.57,171.61,33556.0
2022-05-13 10:30:00,171.76,173.31,171.27,172.43,36573.0,171.76,173.31,171.27,172.43,36573.0
2022-05-13 11:00:00,172.48,172.57,170.89,171.26,83805.0,172.48,172.57,170.89,171.26,83805.0
2022-05-13 11:30:00,171.3,172.06,170.56,171.92,34440.0,171.3,172.06,170.56,171.92,34440.0
2022-05-13 12:00:00,172.1,173.38,171.91,172.82,21826.0,172.1,173.38,171.91,172.82,21826.0
2022-05-13 12:30:00,172.82,173.88,172.19,172.92,12030.0,172.82,173.88,172.19,172.92,12030.0
2022-05-13 13:00:00,173.16,173.2,171.78,171.8,31215.0,173.16,173.2,171.78,171.8,31215.0
2022-05-13 13:30:00,171.85,172.89,171.3,172.39,49730.0,171.85,172.89,171.3,172.39,49730.0
2022-05-13 14:00:00,172.31,172.33,170.02,170.25,29864.0,172.31,172.33,170.02,170.25,29864.0
2022-05-13 14:30:00,170.42,171.86,170.42,171.86,26530.0,170.42,171.86,170.42,171.86,26530.0
2022-05-13 15:00:00,172.15,173.19,171.85,172.9,26902.0,172.15,173.19,171.85,172.9,26902.0
2022-05-13 15:30:00,173.07,173.22,171.7,172.78,150611.0,173.07,173.22,171.7,172.78,150611.0
2022-05-16 09:30:00,171.1,172.48,165.76,166.09,59528.0,171.1,172.48,165.76,166.09,59528.0
2022-05-16 10:00:00,166.11,168.84,164.68,168.38,74461.0,166.11,168.84,164.68,168.38,74461.0
2022-05-16 10:30:00,168.83,168.84,164.66,164.66,48235.0,168.83,168.84,164.66,164.66,48235.0
2022-05-16 11:00:00,164.74,165.24,163.91,164.12,64470.0,164.74,165.24,163.91,164.12,64470.0
2022-05-16 11:30:00,164.19,165.1,163.24,164.97,34941.0,164.19,165.1,163.24,164.97,34941.0
2022-05-16 12:00:00,164.79,165.76,163.58,163.63,34984.0,164.79,165.76,163.58,163.63,34984.0
2022-05-16 12:30:00,163.64,163.7,162.34,162.85,33321.0,163.64,163.7,162.34,162.85,33321.0
2022-05-16 13:00:00,162.78,164.2,162.47,163.97,24905.0,162.78,164.2,162.47,163.97,24905.0
2022-05-16 13:30:00,164.14,164.37,163.49,163.7,44298.0,164.14,164.37,163.49,163.7,44298.0
2022-05-16 14:00:00,163.54,164.1,163.15,163.64,25078.0,163.54,164.1,163.15,163.64,25078.0
2022-05-16 14:30:00,163.82,164.56,163.32,163.73,31493.0,163.82,164.56,163.32,163.73,31493.0
2022-05-16 15:00:00,163.64,163.9,162.9,163.36,32986.0,163.64,163.9,162.9,163.36,32986.0
2022-05-16 15:30:00,163.45,163.55,162.1,162.34,103968.0,163.45,163.55,162.1,162.34,103968.0
2022-05-17 09:30:00,165.39,165.82,160.5,160.75,117159.0,165.39,165.82,160.5,160.75,117159.0
2022-05-17 10:00:00,160.95,161.76,158.78,158.81,78047.0,160.95,161.76,158.78,158.81,78047.0
2022-05-17 10:30:00,158.78,159.24,157.3,158.22,92166.0,158.78,159.24,157.3,158.22,92166.0
2022-05-17 11:00:00,158.4,162.25,157.97,161.78,34021.0,158.4,162.25,157.97,161.78,34021.0
2022-05-17 11:30:00,162.06,163.75,161.79,162.72,32383.0,162.06,163.75,161.79,162.72,32383.0
2022-05-17 12:00:00,162.87,163.25,162.29,163.16,12539.0,162.87,163.25,162.29,163.16,12539.0
2022-05-17 12:30:00,163.09,163.68,162.81,163.19,13662.0,163.09,163.68,162.81,163.19,13662.0
2022-05-17 13:00:00,163.14,164.16,162.89,163.87,23336.0,163.14,164.16,162.89,163.87,23336.0
2022-05-17 13:30:00,163.66,164.45,163.45,164.31,28172.0,163.66,164.45,163.45,164.31,28172.0
2022-05-17 14:00:00,164.42,165.2,162.68,163.01,46297.0,164.42,165.2,162.68,163.01,46297.0
2022-05-17 14:30:00,163.07,164.11,162.67,163.44,28021.0,163.07,164.11,162.67,163.44,28021.0
2022-05-17 15:00:00,163.25,164.14,163.25,163.47,27806.0,163.25,164.14,163.25,163.47,27806.0
2022-05-17 15:30:00,163.62,163.73,162.68,163.65,176135.0,163.62,163.73,162.68,163.65,176135.0
2022-05-18 09:30:00,162.05,162.78,157.87,158.74,64806.0,162.05,162.78,157.87,158.74,64806.0
2022-05-18 10:00:00,158.91,160.97,158.91,158.99,32477.0,158.91,160.97,158.91,158.99,32477.0
2022-05-18 10:30:00,158.99,160.54,158.03,160.53,15999.0,158.99,160.54,158.03,160.53,15999.0
2022-05-18 11:00:00,160.15,160.16,157.42,157.42,31038.0,160.15,160.16,157.42,157.42,31038.0
2022-05-18 11:30:00,157.37,158.54,157.05,157.89,16669.0,157.37,158.54,157.05,157.89,16669.0
2022-05-18 12:00:00,157.67,157.67,155.61,155.89,38523.0,157.67,157.67,155.61,155.89,38523.0
2022-05-18 12:30:00,155.76,156.4,155.29,156.34,38114.0,155.76,156.4,155.29,156.34,38114.0
2022-05-18 13:00:00,156.0,156.0,154.27,154.58,33690.0,156.0,156.0,154.27,154.58,33690.0
2022-05-18 13:30:00,154.48,154.77,153.03,153.64,42009.0,154.48,154.77,153.03,153.64,42009.0
2022-05-18 14:00:00,153.56,154.02,152.69,153.64,45707.0,153.56,154.02,152.69,153.64,45707.0
2022-05-18 14:30:00,153.65,153.76,152.62,152.87,44978.0,153.65,153.76,152.62,152.87,44978.0
2022-05-18 15:00:00,152.88,153.74,152.51,152.81,51916.0,152.88,153.74,152.51,152.81,51916.0
2022-05-18 15:30:00,152.81,154.04,152.76,152.96,230335.0,152.81,154.04,152.76,152.96,230335.0
2022-05-19 09:30:00,153.11,157.25,152.04,156.37,59275.0,153.11,157.25,152.04,156.37,59275.0
2022-05-19 10:00:00,156.59,158.93,156.59,157.45,43607.0,156.59,158.93,156.59,157.45,43607.0
2022-05-19 10:30:00,157.58,159.02,156.75,158.89,35822.0,157.58,159.02,156.75,158.89,35822.0
2022-05-19 11:00:00,159.13,160.12,158.71,159.76,85604.0,159.13,160.12,158.71,159.76,85604.0
2022-05-19 11:30:00,160.06,162.29,159.84,162.0,30263.0,160.06,162.29,159.84,162.0,30263.0
2022-05-19 12:00:00,161.87,163.48,161.87,163.41,65101.0,161.87,163.48,161.87,163.41,65101.0
2022-05-19 12:30:00,163.41,163.75,161.18,162.62,58045.0,163.41,163.75,161.18,162.62,58045.0
2022-05-19 13:00:00,162.38,163.72,162.1,163.25,32621.0,162.38,163.72,162.1,163.25,32621.0
2022-05-19 13:30:00,163.25,164.78,162.48,164.61,29621.0,163.25,164.78,162.48,164.61,29621.0
2022-05-19 14:00:00,164.62,164.62,163.45,164.22,22234.0,164.62,164.62,163.45,164.22,22234.0
2022-05-19 14:30:00,164.08,165.3,163.53,163.78,37568.0,164.08,165.3,163.53,163.78,37568.0
2022-05-19 15:00:00,164.12,164.49,162.68,162.69,36809.0,164.12,164.49,162.68,162.69,36809.0
2022-05-19 15:30:00,162.63,163.7,162.58,163.25,162321.0,162.63,163.7,162.58,163.25,162321.0
2022-05-20 09:30:00,166.62,168.89,165.49,167.31,84059.0,166.62,168.89,165.49,167.31,84059.0
2022-05-20 10:00:00,167.31,167.85,165.48,167.1,37552.0,167.31,167.85,165.48,167.1,37552.0
2022-05-20 10:30:00,166.99,167.41,164.63,164.64,45917.0,166.99,167.41,164.63,164.64,45917.0
2022-05-20 11:00:00,164.76,164.84,162.86,163.16,33814.0,164.76,164.84,162.86,163.16,33814.0
2022-05-20 11:30:00,163.26,163.65,162.29,162.38,27369.0,163.26,163.65,162.29,162.38,27369.0
2022-05-20 12:00:00,162.52,162.53,160.82,160.95,24331.0,162.52,162.53,160.82,160.95,24331.0
2022-05-20 12:30:00,161.08,161.35,159.29,160.74,25141.0,161.08,161.35,159.29,160.74,25141.0
2022-05-20 13:00:00,160.84,161.02,160.13,160.59,21032.0,160.84,161.02,160.13,160.59,21032.0
2022-05-20 13:30:00,160.58,162.64,160.57,162.33,20775.0,160.58,162.64,160.57,162.33,20775.0
2022-05-20 14:00:00,162.47,162.49,160.61,160.63,15929.0,162.47,162.49,160.61,160.63,15929.0
2022-05-20 14:30:00,160.74,162.7,159.87,162.17,31299.0,160.74,162.7,159.87,162.17,31299.0
2022-05-20 15:00:00,162.1,162.91,161.39,162.91,21830.0,162.1,162.91,161.39,162.91,21830.0
2022-05-20 15:30:00,163.04,164.69,162.65,164.64,110094.0,163.04,164.69,162.65,164.64,110094.0
2022-05-23 09:30:00,164.78,165.37,161.79,162.0,28786.0,164.78,165.37,161.79,162.0,28786.0
2022-05-23 10:00:00,161.75,162.33,159.75,161.04,22123.0,161.75,162.33,159.75,161.04,22123.0
2022-05-23 10:30:00,161.03,162.1,160.37,160.53,38780.0,161.03,162.1,160.37,160.53,38780.0
2022-05-23 11:00:00,160.47,162.8,160.47,162.59,24411.0,160.47,162.8,160.47,162.59,24411.0
2022-05-23 11:30:00,162.61,163.83,162.61,163.77,35128.0,162.61,163.83,162.61,163.77,35128.0
2022-05-23 12:00:00,163.54,164.76,163.45,164.49,12876.0,163.54,164.76,163.45,164.49,12876.0
2022-05-23 12:30:00,164.68,164.84,163.58,163.77,12452.0,164.68,164.84,163.58,163.77,12452.0
2022-05-23 13:00:00,163.71,163.85,162.4,163.46,13212.0,163.71,163.85,162.4,163.46,13212.0
2022-05-23 13:30:00,163.5,164.3,163.17,164.22,24991.0,163.5,164.3,163.17,164.22,24991.0
2022-05-23 14:00:00,164.22,164.57,163.62,164.08,15285.0,164.22,164.57,163.62,164.08,15285.0
2022-05-23 14:30:00,163.93,164.55,163.37,163.55,15657.0,163.93,164.55,163.37,163.55,15657.0
2022-05-23 15:00:00,163.55,163.86,163.04,163.39,21375.0,163.55,163.86,163.04,163.39,21375.0
2022-05-23 15:30:00,163.44,163.48,162.46,163.27,97381.0,163.44,163.48,162.46,163.27,97381.0
2022-05-24 09:30:00,160.92,161.04,155.2,155.24,53621.0,160.92,161.04,155.2,155.24,53621.0
2022-05-24 10:00:00,155.35,157.58,155.01,157.58,30375.0,155.35,157.58,155.01,157.58,30375.0
2022-05-24 10:30:00,157.34,158.07,156.33,157.01,26998.0,157.34,158.07,156.33,157.01,26998.0
2022-05-24 11:00:00,157.15,157.94,156.4,157.94,17219.0,157.15,157.94,156.4,157.94,17219.0
2022-05-24 11:30:00,158.08,159.01,157.6,158.84,62381.0,158.08,159.01,157.6,158.84,62381.0
2022-05-24 12:00:00,158.63,159.57,158.47,158.66,49842.0,158.63,159.57,158.47,158.66,49842.0
2022-05-24 12:30:00,158.68,158.68,157.82,158.2,38753.0,158.68,158.68,157.82,158.2,38753.0
2022-05-24 13:00:00,157.98,158.05,157.17,157.73,37360.0,157.98,158.05,157.17,157.73,37360.0
2022-05-24 13:30:00,157.76,158.73,157.29,158.17,18502.0,157.76,158.73,157.29,158.17,18502.0
2022-05-24 14:00:00,158.06,159.18,157.5,157.91,118135.0,158.06,159.18,157.5,157.91,118135.0
2022-05-24 14:30:00,157.77,158.28,156.31,156.35,23105.0,157.77,158.28,156.31,156.35,23105.0
2022-05-24 15:00:00,156.38,157.67,156.09,157.59,21512.0,156.38,157.67,156.09,157.59,21512.0
2022-05-24 15:30:00,157.59,158.99,157.55,158.0,112568.0,157.59,158.99,157.55,158.0,112568.0
2022-05-25 09:30:00,157.47,160.0,156.17,158.32,90986.0,157.47,160.0,156.17,158.32,90986.0
2022-05-25 10:00:00,158.32,161.61,157.7,161.46,119972.0,158.32,161.61,157.7,161.46,119972.0
2022-05-25 10:30:00,161.38,162.45,161.14,162.34,105766.0,161.38,162.45,161.14,162.34,105766.0
2022-05-25 11:00:00,162.34,162.95,161.69,161.87,136036.0,162.34,162.95,161.69,161.87,136036.0
2022-05-25 11:30:00,161.78,161.99,160.6,161.12,32073.0,161.78,161.99,160.6,161.12,32073.0
2022-05-25 12:00:00,160.96,161.54,160.56,161.05,37784.0,160.96,161.54,160.56,161.05,37784.0
2022-05-25 12:30:00,161.14,161.6,160.77,161.59,23204.0,161.14,161.6,160.77,161.59,23204.0
2022-05-25 13:00:00,161.5,161.55,160.55,161.03,13377.0,161.5,161.55,160.55,161.03,13377.0
2022-05-25 13:30:00,161.17,161.47,160.81,161.47,19982.0,161.17,161.47,160.81,161.47,19982.0
2022-05-25 14:00:00,161.33,162.36,160.12,161.87,37558.0,161.33,162.36,160.12,161.87,37558.0
2022-05-25 14:30:00,161.88,163.02,161.57,162.87,45676.0,161.88,163.02,161.57,162.87,45676.0
2022-05-25 15:00:00,162.89,163.83,162.73,163.17,33142.0,162.89,163.83,162.73,163.17,33142.0
2022-05-25 15:30:00,163.14,163.32,161.32,161.8,171347.0,163.14,163.32,161.32,161.8,171347.0
2022-05-26 09:30:00,162.13,164.39,161.01,164.18,42023.0,162.13,164.39,161.01,164.18,42023.0
2022-05-26 10:00:00,164.21,164.35,163.08,163.65,24065.0,164.21,164.35,163.08,163.65,24065.0
2022-05-26 10:30:00,163.47,164.82,163.08,164.82,33267.0,163.47,164.82,163.08,164.82,33267.0
2022-05-26 11:00:00,164.92,165.42,163.88,164.37,36100.0,164.92,165.42,163.88,164.37,36100.0
2022-05-26 11:30:00,164.18,164.73,163.66,164.64,17408.0,164.18,164.73,163.66,164.64,17408.0
2022-05-26 12:00:00,164.51,165.74,164.29,165.63,13063.0,164.51,165.74,164.29,165.63,13063.0
2022-05-26 12:30:00,165.6,166.12,165.27,166.12,11351.0,165.6,166.12,165.27,166.12,11351.0
2022-05-26 13:00:00,166.11,166.4,165.27,165.63,42363.0,166.11,166.4,165.27,165.63,42363.0
2022-05-26 13:30:00,165.71,165.8,165.2,165.8,12918.0,165.71,165.8,165.2,165.8,12918.0
2022-05-26 14:00:00,165.7,166.4,165.3,166.01,56657.0,165.7,166.4,165.3,166.01,56657.0
2022-05-26 14:30:00,166.06,166.12,165.57,166.03,25463.0,166.06,166.12,165.57,166.03,25463.0
2022-05-26 15:00:00,165.98,166.21,164.67,165.42,31845.0,165.98,166.21,164.67,165.42,31845.0
2022-05-26 15:30:00,165.39,166.46,165.36,165.73,124338.0,165.39,166.46,165.36,165.73,124338.0
2022-05-27 09:30:00,168.01,170.15,167.44,169.71,54237.0,168.01,170.15,167.44,169.71,54237.0
2022-05-27 10:00:00,169.71,171.35,169.33,171.0,52577.0,169.71,171.35,169.33,171.0,52577.0
2022-05-27 10:30:00,171.02,171.94,169.08,169.32,21907.0,171.02,171.94,169.08,169.32,21907.0
2022-05-27 11:00:00,169.39,170.05,168.78,169.71,83311.0,169.39,170.05,168.78,169.71,83311.0
2022-05-27 11:30:00,169.82,171.57,169.82,171.48,46398.0,169.82,171.57,169.82,171.48,46398.0
2022-05-27 12:00:00,171.63,172.41,171.43,171.5,38340.0,171.63,172.41,171.43,171.5,38340.0
2022-05-27 12:30:00,171.11,171.97,171.11,171.83,12928.0,171.11,171.97,171.11,171.83,12928.0
2022-05-27 13:00:00,171.73,172.15,171.05,172.1,47357.0,171.73,172.15,171.05,172.1,47357.0
2022-05-27 13:30:00,172.06,172.87,172.06,172.39,44424.0,172.06,172.87,172.06,172.39,44424.0
2022-05-27 14:00:00,172.35,172.66,171.62,171.71,22570.0,172.35,172.66,171.62,171.71,22570.0
2022-05-27 14:30:00,171.77,172.41,171.77,172.22,33990.0,171.77,172.41,171.77,172.22,33990.0
2022-05-27 15:00:00,172.27,173.2,172.25,172.77,62234.0,172.27,173.2,172.25,172.77,62234.0
2022-05-27 15:30:00,172.72,172.75,171.72,172.06,142944.0,172.72,172.75,171.72,172.06,142944.0
2022-05-31 09:30:00,171.48,172.09,166.76,168.5,62535.0,171.48,172.09,166.76,168.5,62535.0
2022-05-31 10:00:00,168.52,169.65,167.16,169.26,37025.0,168.52,169.65,167.16,169.26,37025.0
2022-05-31 10:30:00,169.24,171.94,169.23,171.72,65021.0,169.24,171.94,169.23,171.72,65021.0
2022-05-31 11:00:00,171.71,172.29,169.89,170.08,41122.0,171.71,172.29,169.89,170.08,41122.0
2022-05-31 11:30:00,169.98,171.79,169.66,171.74,23855.0,169.98,171.79,169.66,171.74,23855.0
2022-05-31 12:00:00,171.71,172.4,170.55,170.9,40303.0,171.71,172.4,170.55,170.9,40303.0
2022-05-31 12:30:00,171.01,172.2,171.0,171.84,18223.0,171.01,172.2,171.0,171.84,18223.0
2022-05-31 13:00:00,171.7,171.92,170.68,171.12,29128.0,171.7,171.92,170.68,171.12,29128.0
2022-05-31 13:30:00,171.08,172.1,170.89,172.09,18499.0,171.08,172.1,170.89,172.09,18499.0
2022-05-31 14:00:00,171.94,172.06,170.82,171.02,24964.0,171.94,172.06,170.82,171.02,24964.0
2022-05-31 14:30:00,171.02,171.12,169.29,169.54,24363.0,171.02,171.12,169.29,169.54,24363.0
2022-05-31 15:00:00,169.46,170.69,169.04,169.99,47698.0,169.46,170.69,169.04,169.99,47698.0
2022-05-31 15:30:00,169.99,171.48,169.99,170.28,177515.0,169.99,171.48,169.99,170.28,177515.0
2022-06-01 09:30:00,173.17,175.2,172.02,175.2,109093.0,173.17,175.2,172.02,175.2,109093.0
2022-06-01 10:00:00,174.97,175.06,168.84,169.34,65951.0,174.97,175.06,168.84,169.34,65951.0
2022-06-01 10:30:00,169.28,171.04,168.91,170.19,41495.0,169.28,171.04,168.91,170.19,41495.0
2022-06-01 11:00:00,170.19,170.4,168.24,168.81,34366.0,170.19,170.4,168.24,168.81,34366.0
2022-06-01 11:30:00,168.81,168.94,167.79,168.09,28547.0,168.81,168.94,167.79,168.09,28547.0
2022-06-01 12:00:00,168.09,168.13,166.98,167.02,41880.0,168.09,168.13,166.98,167.02,41880.0
2022-06-01 12:30:00,166.93,168.05,165.55,166.73,73742.0,166.93,168.05,165.55,166.73,73742.0
2022-06-01 13:00:00,166.7,168.73,166.69,167.19,59562.0,166.7,168.73,166.69,167.19,59562.0
2022-06-01 13:30:00,167.17,168.34,166.7,167.52,48664.0,167.17,168.34,166.7,167.52,48664.0
2022-06-01 14:00:00,167.46,169.9,167.41,169.28,105363.0,167.46,169.9,167.41,169.28,105363.0
2022-06-01 14:30:00,169.06,170.28,168.59,169.49,65959.0,169.06,170.28,168.59,169.49,65959.0
2022-06-01 15:00:00,169.49,170.0,168.8,169.16,124652.0,169.49,170.0,168.8,169.16,124652.0
2022-06-01 15:30:00,169.06,169.09,167.68,168.04,213795.0,169.06,169.09,167.68,168.04,213795.0
2022-06-02 09:30:00,176.75,189.88,175.7,185.91,783941.0,176.75,189.88,175.7,185.91,783941.0
2022-06-02 10:00:00,185.2,188.5,184.69,185.38,208178.0,185.2,188.5,184.69,185.38,208178.0
2022-06-02 10:30:00,185.26,189.27,185.26,188.35,185908.0,185.26,189.27,185.26,188.35,185908.0
2022-06-02 11:00:00,187.93,191.69,187.93,191.19,149751.0,187.93,191.69,187.93,191.19,149751.0
2022-06-02 11:30:00,190.96,192.2,190.76,190.81,71587.0,190.96,192.2,190.76,190.81,71587.0
2022-06-02 12:00:00,190.92,193.24,190.91,192.85,70378.0,190.92,193.24,190.91,192.85,70378.0
2022-06-02 12:30:00,192.86,193.5,192.11,192.49,74306.0,192.86,193.5,192.11,192.49,74306.0
2022-06-02 13:00:00,192.41,193.07,191.58,192.98,65629.0,192.41,193.07,191.58,192.98,65629.0
2022-06-02 13:30:00,193.08,194.15,192.74,193.21,101878.0,193.08,194.15,192.74,193.21,101878.0
2022-06-02 14:00:00,193.13,194.96,192.35,194.62,104735.0,193.13,194.96,192.35,194.62,104735.0
2022-06-02 14:30:00,194.6,195.97,193.63,193.7,165726.0,194.6,195.97,193.63,193.7,165726.0
2022-06-02 15:00:00,193.72,193.72,192.55,193.19,138978.0,193.72,193.72,192.55,193.19,138978.0
2022-06-02 15:30:00,193.2,194.05,192.15,192.63,421621.0,193.2,194.05,192.15,192.63,421621.0
2022-06-03 09:30:00,189.6,191.8,184.15,191.65,245588.0,189.6,191.8,184.15,191.65,245588.0
2022-06-03 10:00:00,191.52,192.13,187.97,190.13,82202.0,191.52,192.13,187.97,190.13,82202.0
2022-06-03 10:30:00,189.89,190.41,187.25,187.72,80654.0,189.89,190.41,187.25,187.72,80654.0
2022-06-03 11:00:00,187.7,187.7,186.49,186.8,39130.0,187.7,187.7,186.49,186.8,39130.0
2022-06-03 11:30:00,186.77,188.01,186.56,188.01,18984.0,186.77,188.01,186.56,188.01,18984.0
2022-06-03 12:00:00,188.12,189.0,187.72,188.47,18152.0,188.12,189.0,187.72,188.47,18152.0
2022-06-03 12:30:00,188.49,188.51,187.22,187.73,13659.0,188.49,188.51,187.22,187.73,13659.0
2022-06-03 13:00:00,187.75,188.53,187.27,188.14,19501.0,187.75,188.53,187.27,188.14,19501.0
2022-06-03 13:30:00,188.08,188.74,187.93,188.64,13278.0,188.08,188.74,187.93,188.64,13278.0
2022-06-03 14:00:00,188.59,189.19,188.59,189.14,13414.0,188.59,189.19,188.59,189.14,13414.0
2022-06-03 14:30:00,189.15,189.35,188.7,188.93,21710.0,189.15,189.35,188.7,188.93,21710.0
2022-06-03 15:00:00,188.94,189.03,188.18,188.68,24041.0,188.94,189.03,188.18,188.68,24041.0
2022-06-03 15:30:00,188.67,189.23,187.9,187.9,112165.0,188.67,189.23,187.9,187.9,112165.0
2022-06-06 09:30:00,191.03,192.43,186.47,189.99,87754.0,191.03,192.43,186.47,189.99,87754.0
2022-06-06 10:00:00,189.99,191.2,189.1,190.91,150861.0,189.99,191.2,189.1,190.91,150861.0
2022-06-06 10:30:00,191.05,191.8,190.34,191.03,37086.0,191.05,191.8,190.34,191.03,37086.0
2022-06-06 11:00:00,191.03,191.21,188.42,189.06,35336.0,191.03,191.21,188.42,189.06,35336.0
2022-06-06 11:30:00,189.31,190.2,188.55,189.98,15797.0,189.31,190.2,188.55,189.98,15797.0
2022-06-06 12:00:00,189.76,189.87,186.75,187.24,36126.0,189.76,189.87,186.75,187.24,36126.0
2022-06-06 12:30:00,187.14,188.54,186.96,188.03,18185.0,187.14,188.54,186.96,188.03,18185.0
2022-06-06 13:00:00,188.13,188.38,187.53,188.15,15970.0,188.13,188.38,187.53,188.15,15970.0
2022-06-06 13:30:00,188.2,189.28,187.9,189.26,18435.0,188.2,189.28,187.9,189.26,18435.0
2022-06-06 14:00:00,189.23,189.72,188.22,188.49,33902.0,189.23,189.72,188.22,188.49,33902.0
2022-06-06 14:30:00,188.37,189.15,188.19,188.93,58825.0,188.37,189.15,188.19,188.93,58825.0
2022-06-06 15:00:00,188.86,189.05,188.34,188.78,20728.0,188.86,189.05,188.34,188.78,20728.0
2022-06-06 15:30:00,188.71,189.54,188.19,189.04,129835.0,188.71,189.54,188.19,189.04,129835.0
2022-06-07 09:30:00,187.7,189.02,186.44,188.3,90254.0,187.7,189.02,186.44,188.3,90254.0
2022-06-07 10:00:00,188.15,188.67,187.04,188.55,49551.0,188.15,188.67,187.04,188.55,49551.0
2022-06-07 10:30:00,188.44,189.79,188.21,189.45,71423.0,188.44,189.79,188.21,189.45,71423.0
2022-06-07 11:00:00,189.43,190.11,188.52,188.61,73338.0,189.43,190.11,188.52,188.61,73338.0
2022-06-07 11:30:00,188.56,189.22,188.21,188.77,34347.0,188.56,189.22,188.21,188.77,34347.0
2022-06-07 12:00:00,188.8,188.81,187.7,187.73,29642.0,188.8,188.81,187.7,187.73,29642.0
2022-06-07 12:30:00,187.69,188.64,187.29,187.56,32691.0,187.69,188.64,187.29,187.56,32691.0
2022-06-07 13:00:00,187.53,189.79,187.4,189.42,71436.0,187.53,189.79,187.4,189.42,71436.0
2022-06-07 13:30:00,189.41,189.52,188.59,189.25,31261.0,189.41,189.52,188.59,189.25,31261.0
2022-06-07 14:00:00,189.27,191.12,189.17,190.63,46106.0,189.27,191.12,189.17,190.63,46106.0
2022-06-07 14:30:00,190.63,191.15,190.29,190.68,44473.0,190.63,191.15,190.29,190.68,44473.0
2022-06-07 15:00:00,190.53,191.17,190.45,190.78,33137.0,190.53,191.17,190.45,190.78,33137.0
2022-06-07 15:30:00,190.68,192.44,190.67,192.05,124473.0,190.68,192.44,190.67,192.05,124473.0
2022-06-08 09:30:00,191.29,192.06,189.92,190.75,67073.0,191.29,192.06,189.92,190.75,67073.0
2022-06-08 10:00:00,190.68,191.22,188.63,190.38,89557.0,190.68,191.22,188.63,190.38,89557.0
2022-06-08 10:30:00,190.15,190.5,189.51,190.0,17567.0,190.15,190.5,189.51,190.0,17567.0
2022-06-08 11:00:00,189.84,190.9,189.74,190.73,15633.0,189.84,190.9,189.74,190.73,15633.0
2022-06-08 11:30:00,190.59,191.48,190.09,191.18,21608.0,190.59,191.48,190.09,191.18,21608.0
2022-06-08 12:00:00,191.18,192.83,190.8,191.31,36787.0,191.18,192.83,190.8,191.31,36787.0
2022-06-08 12:30:00,191.12,191.47,190.17,191.32,23231.0,191.12,191.47,190.17,191.32,23231.0
2022-06-08 13:00:00,191.43,192.39,190.88,192.0,35494.0,191.43,192.39,190.88,192.0,35494.0
2022-06-08 13:30:00,192.0,192.82,191.56,192.77,52762.0,192.0,192.82,191.56,192.77,52762.0
2022-06-08 14:00:00,192.82,193.41,191.84,192.08,30579.0,192.82,193.41,191.84,192.08,30579.0
2022-06-08 14:30:00,192.14,192.97,192.01,192.67,27498.0,192.14,192.97,192.01,192.67,27498.0
2022-06-08 15:00:00,192.58,192.68,191.76,192.33,31344.0,192.58,192.68,191.76,192.33,31344.0
2022-06-08 15:30:00,192.34,192.61,191.28,191.58,95741.0,192.34,192.61,191.28,191.58,95741.0
2022-06-09 09:30:00,190.27,192.34,188.01,190.55,27987.0,190.27,192.34,188.01,190.55,27987.0
2022-06-09 10:00:00,190.61,191.98,190.18,191.95,18302.0,190.61,191.98,190.18,191.95,18302.0
2022-06-09 10:30:00,192.36,192.6,190.9,191.66,43176.0,192.36,192.6,190.9,191.66,43176.0
2022-06-09 11:00:00,191.27,191.68,189.05,190.23,41508.0,191.27,191.68,189.05,190.23,41508.0
2022-06-09 11:30:00,189.98,191.52,189.98,191.17,34273.0,189.98,191.52,189.98,191.17,34273.0
2022-06-09 12:00:00,191.36,191.67,190.28,190.75,13676.0,191.36,191.67,190.28,190.75,13676.0
2022-06-09 12:30:00,190.77,191.06,190.23,190.6,25433.0,190.77,191.06,190.23,190.6,25433.0
2022-06-09 13:00:00,190.64,190.86,190.2,190.58,18314.0,190.64,190.86,190.2,190.58,18314.0
2022-06-09 13:30:00,190.59,190.71,189.64,190.62,15495.0,190.59,190.71,189.64,190.62,15495.0
2022-06-09 14:00:00,190.35,190.74,189.68,190.33,25548.0,190.35,190.74,189.68,190.33,25548.0
2022-06-09 14:30:00,190.25,190.25,189.27,189.28,39864.0,190.25,190.25,189.27,189.28,39864.0
2022-06-09 15:00:00,189.06,189.6,188.67,189.06,31551.0,189.06,189.6,188.67,189.06,31551.0
2022-06-09 15:30:00,189.13,189.32,187.73,187.73,160689.0,189.13,189.32,187.73,187.73,160689.0
2022-06-10 09:30:00,185.24,186.76,182.7,183.75,86806.0,185.24,186.76,182.7,183.75,86806.0
2022-06-10 10:00:00,184.06,184.06,181.53,183.32,79436.0,184.06,184.06,181.53,183.32,79436.0
2022-06-10 10:30:00,183.39,184.17,181.98,182.12,44264.0,183.39,184.17,181.98,182.12,44264.0
2022-06-10 11:00:00,182.13,183.3,182.0,182.26,23572.0,182.13,183.3,182.0,182.26,23572.0
2022-06-10 11:30:00,182.32,183.16,181.76,183.14,24723.0,182.32,183.16,181.76,183.14,24723.0
2022-06-10 12:00:00,183.13,183.73,182.24,182.68,26811.0,183.13,183.73,182.24,182.68,26811.0
2022-06-10 12:30:00,182.83,183.46,182.44,183.02,11381.0,182.83,183.46,182.44,183.02,11381.0
2022-06-10 13:00:00,183.15,183.15,182.35,182.72,9935.0,183.15,183.15,182.35,182.72,9935.0
2022-06-10 13:30:00,182.74,183.85,182.42,183.12,19492.0,182.74,183.85,182.42,183.12,19492.0
2022-06-10 14:00:00,183.23,184.03,182.95,183.33,14947.0,183.23,184.03,182.95,183.33,14947.0
2022-06-10 14:30:00,183.29,184.41,183.29,184.23,49853.0,183.29,184.41,183.29,184.23,49853.0
2022-06-10 15:00:00,184.38,185.13,183.67,184.97,74975.0,184.38,185.13,183.67,184.97,74975.0
2022-06-10 15:30:00,184.88,184.98,183.49,183.66,114259.0,184.88,184.98,183.49,183.66,114259.0
2022-06-13 09:30:00,178.48,180.76,176.98,177.29,71623.0,178.48,180.76,176.98,177.29,71623.0
2022-06-13 10:00:00,177.42,179.55,177.38,178.34,104095.0,177.42,179.55,177.38,178.34,104095.0
2022-06-13 10:30:00,178.53,178.76,176.07,177.2,51672.0,178.53,178.76,176.07,177.2,51672.0
2022-06-13 11:00:00,177.14,178.36,176.5,177.64,44553.0,177.14,178.36,176.5,177.64,44553.0
2022-06-13 11:30:00,178.09,179.47,177.85,179.34,44090.0,178.09,179.47,177.85,179.34,44090.0
2022-06-13 12:00:00,179.48,179.48,177.55,179.17,58669.0,179.48,179.48,177.55,179.17,58669.0
2022-06-13 12:30:00,179.14,181.14,178.46,178.65,32646.0,179.14,181.14,178.46,178.65,32646.0
2022-06-13 13:00:00,178.49,178.55,177.54,177.82,69691.0,178.49,178.55,177.54,177.82,69691.0
2022-06-13 13:30:00,177.72,180.08,177.26,179.43,27906.0,177.72,180.08,177.26,179.43,27906.0
2022-06-13 14:00:00,179.32,179.35,178.24,178.58,19341.0,179.32,179.35,178.24,178.58,19341.0
2022-06-13 14:30:00,178.39,179.89,178.39,179.46,38217.0,178.39,179.89,178.39,179.46,38217.0
2022-06-13 15:00:00,179.45,180.48,178.69,178.83,122387.0,179.45,180.48,178.69,178.83,122387.0
2022-06-13 15:30:00,178.87,179.23,177.92,178.38,139802.0,178.87,179.23,177.92,178.38,139802.0
2022-06-14 09:30:00,178.91,180.99,176.33,179.36,34529.0,178.91,180.99,176.33,179.36,34529.0
2022-06-14 10:00:00,179.2,179.74,176.74,176.99,32147.0,179.2,179.74,176.74,176.99,32147.0
2022-06-14 10:30:00,176.94,179.71,176.93,178.67,27559.0,176.94,179.71,176.93,178.67,27559.0
2022-06-14 11:00:00,178.6,179.8,177.43,179.11,38031.0,178.6,179.8,177.43,179.11,38031.0
2022-06-14 11:30:00,179.01,180.74,178.3,180.5,29395.0,179.01,180.74,178.3,180.5,29395.0
2022-06-14 12:00:00,180.34,180.4,179.55,180.14,23270.0,180.34,180.4,179.55,180.14,23270.0
2022-06-14 12:30:00,180.09,181.22,179.98,180.8,34398.0,180.09,181.22,179.98,180.8,34398.0
2022-06-14 13:00:00,180.75,181.86,180.47,181.13,23946.0,180.75,181.86,180.47,181.13,23946.0
2022-06-14 13:30:00,180.99,181.07,179.65,179.71,30071.0,180.99,181.07,179.65,179.71,30071.0
2022-06-14 14:00:00,179.61,180.03,179.33,179.76,34323.0,179.61,180.03,179.33,179.76,34323.0
2022-06-14 14:30:00,179.65,180.38,179.01,179.19,37436.0,179.65,180.38,179.01,179.19,37436.0
2022-06-14 15:00:00,179.11,179.59,178.51,179.49,46253.0,179.11,179.59,178.51,179.49,46253.0
2022-06-14 15:30:00,179.45,180.2,179.08,179.51,143814.0,179.45,180.2,179.08,179.51,143814.0
2022-06-15 09:30:00,180.01,184.42,179.75,183.49,64234.0,180.01,184.42,179.75,183.49,64234.0
2022-06-15 10:00:00,183.69,184.1,182.76,183.02,28091.0,183.69,184.1,182.76,183.02,28091.0
2022-06-15 10:30:00,182.75,182.92,181.75,182.68,28834.0,182.75,182.92,181.75,182.68,28834.0
2022-06-15 11:00:00,182.92,184.52,182.75,184.31,16401.0,182.92,184.52,182.75,184.31,16401.0
2022-06-15 11:30:00,184.35,184.36,183.21,184.02,20438.0,184.35,184.36,183.21,184.02,20438.0
2022-06-15 12:00:00,183.93,184.44,183.56,184.16,44795.0,183.93,184.44,183.56,184.16,44795.0
2022-06-15 12:30:00,184.22,184.36,182.71,182.83,18724.0,184.22,184.36,182.71,182.83,18724.0
2022-06-15 13:00:00,182.78,182.93,181.56,182.12,40373.0,182.78,182.93,181.56,182.12,40373.0
2022-06-15 13:30:00,181.95,183.93,181.74,183.93,49630.0,181.95,183.93,181.74,183.93,49630.0
2022-06-15 14:00:00,183.22,183.73,180.16,180.69,50560.0,183.22,183.73,180.16,180.69,50560.0
2022-06-15 14:30:00,180.63,185.75,178.92,182.62,75631.0,180.63,185.75,178.92,182.62,75631.0
2022-06-15 15:00:00,182.67,184.22,182.08,184.11,65052.0,182.67,184.22,182.08,184.11,65052.0
2022-06-15 15:30:00,184.11,185.66,182.61,183.23,109381.0,184.11,185.66,182.61,183.23,109381.0
2022-06-16 09:30:00,178.97,180.12,176.96,177.76,39118.0,178.97,180.12,176.96,177.76,39118.0
2022-06-16 10:00:00,177.5,177.73,175.52,176.05,57077.0,177.5,177.73,175.52,176.05,57077.0
2022-06-16 10:30:00,175.92,176.04,174.05,174.57,55622.0,175.92,176.04,174.05,174.57,55622.0
2022-06-16 11:00:00,174.81,177.1,174.81,176.94,21594.0,174.81,177.1,174.81,176.94,21594.0
2022-06-16 11:30:00,176.93,176.93,174.84,175.7,25002.0,176.93,176.93,174.84,175.7,25002.0
2022-06-16 12:00:00,175.71,175.71,174.88,175.71,28965.0,175.71,175.71,174.88,175.71,28965.0
2022-06-16 12:30:00,175.28,176.48,175.06,175.85,8292.0,175.28,176.48,175.06,175.85,8292.0
2022-06-16 13:00:00,176.11,176.85,175.76,176.35,12997.0,176.11,176.85,175.76,176.35,12997.0
2022-06-16 13:30:00,176.57,176.96,175.17,175.38,16106.0,176.57,176.96,175.17,175.38,16106.0
2022-06-16 14:00:00,175.44,175.99,175.36,175.59,14893.0,175.44,175.99,175.36,175.59,14893.0
2022-06-16 14:30:00,175.59,176.26,175.02,175.62,17298.0,175.59,176.26,175.02,175.62,17298.0
2022-06-16 15:00:00,175.72,177.46,175.68,177.25,32549.0,175.72,177.46,175.68,177.25,32549.0
2022-06-16 15:30:00,177.15,177.32,176.02,177.0,145548.0,177.15,177.32,176.02,177.0,145548.0
2022-06-17 09:30:00,178.62,183.26,178.62,182.86,46199.0,178.62,183.26,178.62,182.86,46199.0
2022-06-17 10:00:00,182.82,182.9,179.36,180.27,35629.0,182.82,182.9,179.36,180.27,35629.0
2022-06-17 10:30:00,180.36,180.54,178.42,179.43,45310.0,180.36,180.54,178.42,179.43,45310.0
2022-06-17 11:00:00,179.36,183.93,178.95,183.69,68645.0,179.36,183.93,178.95,183.69,68645.0
2022-06-17 11:30:00,183.62,183.68,181.57,182.41,29172.0,183.62,183.68,181.57,182.41,29172.0
2022-06-17 12:00:00,182.27,183.61,181.94,183.05,19244.0,182.27,183.61,181.94,183.05,19244.0
2022-06-17 12:30:00,183.06,183.45,182.57,183.19,31219.0,183.06,183.45,182.57,183.19,31219.0
2022-06-17 13:00:00,183.24,184.7,183.03,184.2,50136.0,183.24,184.7,183.03,184.2,50136.0
2022-06-17 13:30:00,184.32,185.24,184.12,184.97,44547.0,184.32,185.24,184.12,184.97,44547.0
2022-06-17 14:00:00,185.06,185.34,184.26,184.77,28539.0,185.06,185.34,184.26,184.77,28539.0
2022-06-17 14:30:00,184.78,185.68,184.54,185.23,67183.0,184.78,185.68,184.54,185.23,67183.0
2022-06-17 15:00:00,185.14,186.46,184.07,186.18,107239.0,185.14,186.46,184.07,186.18,107239.0
2022-06-17 15:30:00,186.17,186.21,183.64,183.92,170962.0,186.17,186.21,183.64,183.92,170962.0
2022-06-21 09:30:00,189.46,191.79,186.82,188.76,118170.0,189.46,191.79,186.82,188.76,118170.0
2022-06-21 10:00:00,188.68,188.88,187.31,187.63,42039.0,188.68,188.88,187.31,187.63,42039.0
2022-06-21 10:30:00,187.63,188.57,187.16,188.34,24193.0,187.63,188.57,187.16,188.34,24193.0
2022-06-21 11:00:00,188.23,188.4,187.21,187.97,25943.0,188.23,188.4,187.21,187.97,25943.0
2022-06-21 11:30:00,187.94,187.98,186.57,187.38,37606.0,187.94,187.98,186.57,187.38,37606.0
2022-06-21 12:00:00,187.22,187.79,186.92,187.01,28543.0,187.22,187.79,186.92,187.01,28543.0
2022-06-21 12:30:00,187.01,187.87,186.95,187.86,13868.0,187.01,187.87,186.95,187.86,13868.0
2022-06-21 13:00:00,187.76,187.76,186.97,187.17,9155.0,187.76,187.76,186.97,187.17,9155.0
2022-06-21 13:30:00,187.24,187.56,186.1,186.29,14892.0,187.24,187.56,186.1,186.29,14892.0
2022-06-21 14:00:00,186.21,186.57,185.83,186.3,12506.0,186.21,186.57,185.83,186.3,12506.0
2022-06-21 14:30:00,186.26,186.39,185.39,185.59,16464.0,186.26,186.39,185.39,185.59,16464.0
2022-06-21 15:00:00,185.56,187.07,185.56,186.36,28419.0,185.56,187.07,185.56,186.36,28419.0
2022-06-21 15:30:00,186.38,186.57,185.32,185.49,140680.0,186.38,186.57,185.32,185.49,140680.0
2022-06-22 09:30:00,183.12,189.25,182.46,188.88,37418.0,183.12,189.25,182.46,188.88,37418.0
2022-06-22 10:00:00,188.67,190.06,187.59,189.62,58909.0,188.67,190.06,187.59,189.62,58909.0
2022-06-22 10:30:00,189.62,191.52,189.59,191.29,121952.0,189.62,191.52,189.59,191.29,121952.0
2022-06-22 11:00:00,191.28,192.47,190.74,192.14,33812.0,191.28,192.47,190.74,192.14,33812.0
2022-06-22 11:30:00,192.09,192.33,189.65,190.07,46705.0,192.09,192.33,189.65,190.07,46705.0
2022-06-22 12:00:00,190.17,190.95,189.73,190.51,9982.0,190.17,190.95,189.73,190.51,9982.0
2022-06-22 12:30:00,190.38,191.32,190.35,191.31,18181.0,190.38,191.32,190.35,191.31,18181.0
2022-06-22 13:00:00,191.28,191.61,190.5,191.25,15330.0,191.28,191.61,190.5,191.25,15330.0
2022-06-22 13:30:00,191.32,191.35,190.61,190.96,25431.0,191.32,191.35,190.61,190.96,25431.0
2022-06-22 14:00:00,191.05,191.12,190.21,190.3,34711.0,191.05,191.12,190.21,190.3,34711.0
2022-06-22 14:30:00,190.45,190.46,188.7,189.21,60531.0,190.45,190.46,188.7,189.21,60531.0
2022-06-22 15:00:00,189.22,189.47,187.87,188.1,30781.0,189.22,189.47,187.87,188.1,30781.0
2022-06-22 15:30:00,188.1,188.41,187.21,187.67,170858.0,188.1,188.41,187.21,187.67,170858.0
2022-06-23 09:30:00,192.6,192.67,188.91,191.55,173191.0,192.6,192.67,188.91,191.55,173191.0
2022-06-23 10:00:00,191.5,195.36,191.07,195.24,104558.0,191.5,195.36,191.07,195.24,104558.0
2022-06-23 10:30:00,195.37,198.74,195.37,197.69,108455.0,195.37,198.74,195.37,197.69,108455.0
2022-06-23 11:00:00,197.55,199.13,197.3,199.05,68955.0,197.55,199.13,197.3,199.05,68955.0
2022-06-23 11:30:00,199.2,199.26,197.56,198.66,84772.0,199.2,199.26,197.56,198.66,84772.0
2022-06-23 12:00:00,198.64,199.13,197.7,198.76,40388.0,198.64,199.13,197.7,198.76,40388.0
2022-06-23 12:30:00,198.82,198.82,197.2,197.28,29559.0,198.82,198.82,197.2,197.28,29559.0
2022-06-23 13:00:00,196.84,197.62,196.46,197.24,40807.0,196.84,197.62,196.46,197.24,40807.0
2022-06-23 13:30:00,197.32,197.48,195.88,197.11,30083.0,197.32,197.48,195.88,197.11,30083.0
2022-06-23 14:00:00,197.14,199.6,197.0,199.53,34268.0,197.14,199.6,197.0,199.53,34268.0
2022-06-23 14:30:00,199.46,199.99,199.22,199.93,35827.0,199.46,199.99,199.22,199.93,35827.0
2022-06-23 15:00:00,199.83,199.98,198.69,199.53,50572.0,199.83,199.98,198.69,199.53,50572.0
2022-06-23 15:30:00,199.51,200.58,199.39,200.18,220335.0,199.51,200.58,199.39,200.18,220335.0
2022-06-24 09:30:00,202.49,206.34,201.11,203.75,116905.0,202.49,206.34,201.11,203.75,116905.0
2022-06-24 10:00:00,204.18,206.5,204.18,205.75,84248.0,204.18,206.5,204.18,205.75,84248.0
2022-06-24 10:30:00,205.52,205.79,201.67,203.07,47586.0,205.52,205.79,201.67,203.07,47586.0
2022-06-24 11:00:00,203.05,203.85,201.13,202.42,54315.0,203.05,203.85,201.13,202.42,54315.0
2022-06-24 11:30:00,202.48,202.52,201.64,202.4,40095.0,202.48,202.52,201.64,202.4,40095.0
2022-06-24 12:00:00,202.36,203.63,202.36,203.61,25149.0,202.36,203.63,202.36,203.61,25149.0
2022-06-24 12:30:00,203.62,205.0,203.49,204.61,39738.0,203.62,205.0,203.49,204.61,39738.0
2022-06-24 13:00:00,204.53,204.99,203.98,204.22,36624.0,204.53,204.99,203.98,204.22,36624.0
2022-06-24 13:30:00,204.32,205.34,203.95,205.13,27803.0,204.32,205.34,203.95,205.13,27803.0
2022-06-24 14:00:00,205.22,205.38,204.6,205.15,23971.0,205.22,205.38,204.6,205.15,23971.0
2022-06-24 14:30:00,205.12,205.81,205.08,205.53,26666.0,205.12,205.81,205.08,205.53,26666.0
2022-06-24 15:00:00,205.49,205.85,205.27,205.74,31058.0,205.49,205.85,205.27,205.74,31058.0
2022-06-24 15:30:00,205.78,207.3,205.35,207.02,188885.0,205.78,207.3,205.35,207.02,188885.0
2022-06-27 09:30:00,207.71,207.71,201.5,203.44,56681.0,207.71,207.71,201.5,203.44,56681.0
2022-06-27 10:00:00,203.63,204.76,202.49,203.06,48930.0,203.63,204.76,202.49,203.06,48930.0
2022-06-27 10:30:00,202.91,205.31,202.91,205.06,32540.0,202.91,205.31,202.91,205.06,32540.0
2022-06-27 11:00:00,205.14,207.64,204.96,207.64,37636.0,205.14,207.64,204.96,207.64,37636.0
2022-06-27 11:30:00,207.61,207.61,205.52,205.71,32239.0,207.61,207.61,205.52,205.71,32239.0
2022-06-27 12:00:00,205.75,206.4,205.66,206.02,34450.0,205.75,206.4,205.66,206.02,34450.0
2022-06-27 12:30:00,206.05,207.55,205.9,207.51,36409.0,206.05,207.55,205.9,207.51,36409.0
2022-06-27 13:00:00,207.52,209.09,207.51,208.88,53469.0,207.52,209.09,207.51,208.88,53469.0
2022-06-27 13:30:00,208.78,209.22,208.3,208.87,36447.0,208.78,209.22,208.3,208.87,36447.0
2022-06-27 14:00:00,208.87,209.4,208.52,209.08,44999.0,208.87,209.4,208.52,209.08,44999.0
2022-06-27 14:30:00,209.08,209.22,208.47,208.78,57112.0,209.08,209.22,208.47,208.78,57112.0
2022-06-27 15:00:00,208.77,208.93,207.93,208.3,62480.0,208.77,208.93,207.93,208.3,62480.0
2022-06-27 15:30:00,208.33,209.24,207.78,207.91,183925.0,208.33,209.24,207.78,207.91,183925.0
2022-06-28 09:30:00,206.94,210.7,205.93,206.29,58317.0,206.94,210.7,205.93,206.29,58317.0
2022-06-28 10:00:00,206.29,206.77,203.65,205.69,39060.0,206.29,206.77,203.65,205.69,39060.0
2022-06-28 10:30:00,205.6,206.15,204.69,205.66,15909.0,205.6,206.15,204.69,205.66,15909.0
2022-06-28 11:00:00,205.67,206.51,203.59,203.75,33511.0,205.67,206.51,203.59,203.75,33511.0
2022-06-28 11:30:00,203.56,204.35,201.88,202.07,29210.0,203.56,204.35,201.88,202.07,29210.0
2022-06-28 12:00:00,202.01,202.84,201.61,202.55,31115.0,202.01,202.84,201.61,202.55,31115.0
2022-06-28 12:30:00,202.45,203.03,202.12,202.63,18682.0,202.45,203.03,202.12,202.63,18682.0
2022-06-28 13:00:00,202.23,202.55,201.68,202.28,20965.0,202.23,202.55,201.68,202.28,20965.0
2022-06-28 13:30:00,202.37,202.44,201.51,202.07,22710.0,202.37,202.44,201.51,202.07,22710.0
2022-06-28 14:00:00,202.05,202.66,200.67,201.23,23976.0,202.05,202.66,200.67,201.23,23976.0
2022-06-28 14:30:00,201.24,201.41,200.3,200.79,18510.0,201.24,201.41,200.3,200.79,18510.0
2022-06-28 15:00:00,200.73,201.15,199.99,200.87,32617.0,200.73,201.15,199.99,200.87,32617.0
2022-06-28 15:30:00,200.76,201.38,200.18,200.51,112224.0,200.76,201.38,200.18,200.51,112224.0
2022-06-29 09:30:00,201.71,203.16,197.72,201.21,98736.0,201.71,203.16,197.72,201.21,98736.0
2022-06-29 10:00:00,201.3,202.75,200.27,201.49,96906.0,201.3,202.75,200.27,201.49,96906.0
2022-06-29 10:30:00,201.5,202.67,200.69,201.76,40028.0,201.5,202.67,200.69,201.76,40028.0
2022-06-29 11:00:00,201.61,201.65,200.35,200.69,52084.0,201.61,201.65,200.35,200.69,52084.0
2022-06-29 11:30:00,200.63,201.21,199.71,200.14,64763.0,200.63,201.21,199.71,200.14,64763.0
2022-06-29 12:00:00,200.33,200.4,199.3,199.77,40540.0,200.33,200.4,199.3,199.77,40540.0
2022-06-29 12:30:00,199.63,200.42,199.5,199.78,13649.0,199.63,200.42,199.5,199.78,13649.0
2022-06-29 13:00:00,199.86,200.49,199.25,200.49,16870.0,199.86,200.49,199.25,200.49,16870.0
2022-06-29 13:30:00,200.25,200.25,199.71,199.95,9226.0,200.25,200.25,199.71,199.95,9226.0
2022-06-29 14:00:00,199.86,200.95,199.86,200.45,39238.0,199.86,200.95,199.86,200.45,39238.0
2022-06-29 14:30:00,200.45,200.45,199.29,199.33,20681.0,200.45,200.45,199.29,199.33,20681.0
2022-06-29 15:00:00,199.33,200.06,198.97,200.06,23548.0,199.33,200.06,198.97,200.06,23548.0
2022-06-29 15:30:00,199.9,200.04,199.0,199.74,89810.0,199.9,200.04,199.0,199.74,89810.0
2022-06-30 09:30:00,197.42,199.8,193.38,193.71,90846.0,197.42,199.8,193.38,193.71,90846.0
2022-06-30 10:00:00,193.5,195.19,193.15,194.87,77169.0,193.5,195.19,193.15,194.87,77169.0
2022-06-30 10:30:00,194.69,196.79,194.65,196.71,35992.0,194.69,196.79,194.65,196.71,35992.0
2022-06-30 11:00:00,196.7,197.6,195.93,197.11,39951.0,196.7,197.6,195.93,197.11,39951.0
2022-06-30 11:30:00,196.84,197.88,196.83,197.66,41697.0,196.84,197.88,196.83,197.66,41697.0
2022-06-30 12:00:00,197.71,198.77,196.93,198.56,42223.0,197.71,198.77,196.93,198.56,42223.0
2022-06-30 12:30:00,198.65,199.42,197.9,198.62,83957.0,198.65,199.42,197.9,198.62,83957.0
2022-06-30 13:00:00,198.65,199.04,196.97,197.21,16247.0,198.65,199.04,196.97,197.21,16247.0
2022-06-30 13:30:00,197.2,198.07,196.94,197.55,20759.0,197.2,198.07,196.94,197.55,20759.0
2022-06-30 14:00:00,197.56,198.5,197.28,198.25,26358.0,197.56,198.5,197.28,198.25,26358.0
2022-06-30 14:30:00,198.25,198.26,196.82,197.31,65803.0,198.25,198.26,196.82,197.31,65803.0
2022-06-30 15:00:00,197.25,197.89,196.61,197.89,45053.0,197.25,197.89,196.61,197.89,45053.0
2022-06-30 15:30:00,197.86,198.46,197.1,198.05,145140.0,197.86,198.46,197.1,198.05,145140.0
2022-07-01 09:30:00,199.83,204.11,196.95,203.37,66222.0,199.83,204.11,196.95,203.37,66222.0
2022-07-01 10:00:00,203.48,204.48,202.59,202.59,53191.0,203.48,204.48,202.59,202.59,53191.0
2022-07-01 10:30:00,202.59,202.6,199.97,200.76,48718.0,202.59,202.6,199.97,200.76,48718.0
2022-07-01 11:00:00,200.87,203.64,200.42,203.02,33685.0,200.87,203.64,200.42,203.02,33685.0
2022-07-01 11:30:00,203.13,204.27,201.75,202.37,31611.0,203.13,204.27,201.75,202.37,31611.0
2022-07-01 12:00:00,202.4,202.97,201.94,202.63,25540.0,202.4,202.97,201.94,202.63,25540.0
2022-07-01 12:30:00,202.65,203.26,201.99,202.31,19891.0,202.65,203.26,201.99,202.31,19891.0
2022-07-01 13:00:00,202.36,202.61,201.76,202.32,21583.0,202.36,202.61,201.76,202.32,21583.0
2022-07-01 13:30:00,202.38,202.88,202.18,202.86,27625.0,202.38,202.88,202.18,202.86,27625.0
2022-07-01 14:00:00,202.8,203.86,202.01,203.28,33251.0,202.8,203.86,202.01,203.28,33251.0
2022-07-01 14:30:00,203.39,204.09,203.13,203.64,35494.0,203.39,204.09,203.13,203.64,35494.0
2022-07-01 15:00:00,203.63,204.45,203.09,204.11,40391.0,203.63,204.45,203.09,204.11,40391.0
2022-07-01 15:30:00,204.05,204.53,203.71,204.1,159373.0,204.05,204.53,203.71,204.1,159373.0
2022-07-05 09:30:00,203.0,203.74,199.14,202.73,165241.0,203.0,203.74,199.14,202.73,165241.0
2022-07-05 10:00:00,202.6,207.34,202.08,205.93,52285.0,202.6,207.34,202.08,205.93,52285.0
2022-07-05 10:30:00,205.93,207.59,205.42,205.42,42847.0,205.93,207.59,205.42,205.42,42847.0
2022-07-05 11:00:00,205.12,205.23,203.55,203.99,29337.0,205.12,205.23,203.55,203.99,29337.0
2022-07-05 11:30:00,203.88,205.15,203.4,204.65,33101.0,203.88,205.15,203.4,204.65,33101.0
2022-07-05 12:00:00,204.79,205.02,203.85,204.48,29820.0,204.79,205.02,203.85,204.48,29820.0
2022-07-05 12:30:00,204.56,204.81,203.55,203.84,62194.0,204.56,204.81,203.55,203.84,62194.0
2022-07-05 13:00:00,203.98,205.57,203.97,205.44,22954.0,203.98,205.57,203.97,205.44,22954.0
2022-07-05 13:30:00,205.51,205.93,204.8,205.1,28986.0,205.51,205.93,204.8,205.1,28986.0
2022-07-05 14:00:00,205.1,205.58,204.84,205.13,31743.0,205.1,205.58,204.84,205.13,31743.0
2022-07-05 14:30:00,205.24,206.58,205.18,206.31,43287.0,205.24,206.58,205.18,206.31,43287.0
2022-07-05 15:00:00,206.26,208.41,206.02,208.32,65119.0,206.26,208.41,206.02,208.32,65119.0
2022-07-05 15:30:00,208.29,208.33,207.12,207.16,145089.0,208.29,208.33,207.12,207.16,145089.0
2022-07-06 09:30:00,207.0,207.55,202.46,206.0,140562.0,207.0,207.55,202.46,206.0,140562.0
2022-07-06 10:00:00,205.84,208.19,204.94,207.47,86134.0,205.84,208.19,204.94,207.47,86134.0
2022-07-06 10:30:00,207.2,208.16,205.97,208.16,50621.0,207.2,208.16,205.97,208.16,50621.0
2022-07-06 11:00:00,208.43,208.5,205.76,206.19,40664.0,208.43,208.5,205.76,206.19,40664.0
2022-07-06 11:30:00,205.98,206.68,205.46,206.19,33643.0,205.98,206.68,205.46,206.19,33643.0
2022-07-06 12:00:00,206.28,206.64,205.7,206.38,18977.0,206.28,206.64,205.7,206.38,18977.0
2022-07-06 12:30:00,206.49,207.52,206.11,206.98,22441.0,206.49,207.52,206.11,206.98,22441.0
2022-07-06 13:00:00,207.02,207.02,206.01,206.15,29493.0,207.02,207.02,206.01,206.15,29493.0
2022-07-06 13:30:00,206.25,206.53,205.46,205.95,46092.0,206.25,206.53,205.46,205.95,46092.0
2022-07-06 14:00:00,205.78,206.51,204.43,205.81,74029.0,205.78,206.51,204.43,205.81,74029.0
2022-07-06 14:30:00,206.11,206.62,205.21,206.48,42651.0,206.11,206.62,205.21,206.48,42651.0
2022-07-06 15:00:00,206.34,207.36,205.95,207.07,32153.0,206.34,207.36,205.95,207.07,32153.0
2022-07-06 15:30:00,207.06,208.06,205.51,206.05,98420.0,207.06,208.06,205.51,206.05,98420.0
2022-07-07 09:30:00,202.45,209.87,201.47,209.02,76675.0,202.45,209.87,201.47,209.02,76675.0
2022-07-07 10:00:00,209.02,209.57,207.41,208.44,30904.0,209.02,209.57,207.41,208.44,30904.0
2022-07-07 10:30:00,208.15,208.75,207.48,208.6,27929.0,208.15,208.75,207.48,208.6,27929.0
2022-07-07 11:00:00,208.58,209.79,208.18,209.39,102230.0,208.58,209.79,208.18,209.39,102230.0
2022-07-07 11:30:00,209.3,210.92,208.91,210.78,52317.0,209.3,210.92,208.91,210.78,52317.0
2022-07-07 12:00:00,210.78,210.81,209.23,209.31,29093.0,210.78,210.81,209.23,209.31,29093.0
2022-07-07 12:30:00,209.34,210.07,208.99,209.69,20009.0,209.34,210.07,208.99,209.69,20009.0
2022-07-07 13:00:00,209.7,210.19,209.49,209.89,21598.0,209.7,210.19,209.49,209.89,21598.0
2022-07-07 13:30:00,209.79,210.02,209.29,209.72,22436.0,209.79,210.02,209.29,209.72,22436.0
2022-07-07 14:00:00,209.81,209.98,209.64,209.9,14535.0,209.81,209.98,209.64,209.9,14535.0
2022-07-07 14:30:00,209.83,209.87,209.44,209.68,12928.0,209.83,209.87,209.44,209.68,12928.0
2022-07-07 15:00:00,209.72,210.15,209.51,209.87,35892.0,209.72,210.15,209.51,209.87,35892.0
2022-07-07 15:30:00,209.95,210.42,209.03,210.4,105269.0,209.95,210.42,209.03,210.4,105269.0
2022-07-08 09:30:00,206.49,210.0,205.75,208.33,63840.0,206.49,210.0,205.75,208.33,63840.0
2022-07-08 10:00:00,208.62,211.31,207.58,210.93,31986.0,208.62,211.31,207.58,210.93,31986.0
2022-07-08 10:30:00,211.13,212.78,210.93,211.67,32773.0,211.13,212.78,210.93,211.67,32773.0
2022-07-08 11:00:00,211.67,212.36,210.92,211.29,22613.0,211.67,212.36,210.92,211.29,22613.0
2022-07-08 11:30:00,211.23,211.46,210.33,210.91,17089.0,211.23,211.46,210.33,210.91,17089.0
2022-07-08 12:00:00,210.91,210.99,208.76,208.91,19436.0,210.91,210.99,208.76,208.91,19436.0
2022-07-08 12:30:00,208.96,209.01,208.16,208.59,47124.0,208.96,209.01,208.16,208.59,47124.0
2022-07-08 13:00:00,208.48,209.11,208.17,208.91,13799.0,208.48,209.11,208.17,208.91,13799.0
2022-07-08 13:30:00,208.83,209.04,208.38,208.5,39343.0,208.83,209.04,208.38,208.5,39343.0
2022-07-08 14:00:00,208.8,209.73,208.5,209.71,23873.0,208.8,209.73,208.5,209.71,23873.0
2022-07-08 14:30:00,209.65,210.3,209.31,210.0,29611.0,209.65,210.3,209.31,210.0,29611.0
2022-07-08 15:00:00,210.07,210.59,209.88,210.2,49202.0,210.07,210.59,209.88,210.2,49202.0
2022-07-08 15:30:00,210.18,210.35,209.1,210.05,68845.0,210.18,210.35,209.1,210.05,68845.0
2022-07-11 09:30:00,208.23,209.15,203.35,204.04,28912.0,208.23,209.15,203.35,204.04,28912.0
2022-07-11 10:00:00,204.03,205.43,203.17,205.04,24861.0,204.03,205.43,203.17,205.04,24861.0
2022-07-11 10:30:00,205.38,206.74,205.13,205.91,18579.0,205.38,206.74,205.13,205.91,18579.0
2022-07-11 11:00:00,205.55,206.71,205.16,205.4,24880.0,205.55,206.71,205.16,205.4,24880.0
2022-07-11 11:30:00,205.52,205.66,204.67,204.93,41518.0,205.52,205.66,204.67,204.93,41518.0
2022-07-11 12:00:00,204.77,205.02,204.29,204.65,8045.0,204.77,205.02,204.29,204.65,8045.0
2022-07-11 12:30:00,204.67,204.8,203.74,204.55,19350.0,204.67,204.8,203.74,204.55,19350.0
2022-07-11 13:00:00,204.45,205.53,204.04,205.53,31025.0,204.45,205.53,204.04,205.53,31025.0
2022-07-11 13:30:00,206.04,206.94,205.67,206.58,22328.0,206.04,206.94,205.67,206.58,22328.0
2022-07-11 14:00:00,206.45,206.57,205.98,206.44,15662.0,206.45,206.57,205.98,206.44,15662.0
2022-07-11 14:30:00,206.37,206.37,205.04,205.05,12492.0,206.37,206.37,205.04,205.05,12492.0
2022-07-11 15:00:00,205.04,205.22,204.42,205.22,27150.0,205.04,205.22,204.42,205.22,27150.0
2022-07-11 15:30:00,205.24,205.6,204.37,205.51,93207.0,205.24,205.6,204.37,205.51,93207.0
2022-07-12 09:30:00,206.57,209.94,203.43,203.44,73042.0,206.57,209.94,203.43,203.44,73042.0
2022-07-12 10:00:00,203.43,203.43,200.23,200.7,57714.0,203.43,203.43,200.23,200.7,57714.0
2022-07-12 10:30:00,200.71,202.69,200.45,202.42,25836.0,200.71,202.69,200.45,202.42,25836.0
2022-07-12 11:00:00,202.59,203.61,201.96,203.56,25027.0,202.59,203.61,201.96,203.56,25027.0
2022-07-12 11:30:00,203.43,203.61,201.88,202.44,19254.0,203.43,203.61,201.88,202.44,19254.0
2022-07-12 12:00:00,202.94,203.72,202.37,203.56,12315.0,202.94,203.72,202.37,203.56,12315.0
2022-07-12 12:30:00,203.6,204.15,202.93,203.21,15161.0,203.6,204.15,202.93,203.21,15161.0
2022-07-12 13:00:00,203.35,203.83,202.49,202.98,12717.0,203.35,203.83,202.49,202.98,12717.0
2022-07-12 13:30:00,202.92,203.27,202.77,202.89,18795.0,202.92,203.27,202.77,202.89,18795.0
2022-07-12 14:00:00,202.87,203.07,202.61,202.93,18024.0,202.87,203.07,202.61,202.93,18024.0
2022-07-12 14:30:00,203.0,203.59,202.39,202.41,19606.0,203.0,203.59,202.39,202.41,19606.0
2022-07-12 15:00:00,202.17,202.23,200.64,200.79,32392.0,202.17,202.23,200.64,200.79,32392.0
2022-07-12 15:30:00,200.72,201.37,199.72,200.35,157079.0,200.72,201.37,199.72,200.35,157079.0
2022-07-13 09:30:00,196.4,199.77,194.28,199.12,37935.0,196.4,199.77,194.28,199.12,37935.0
2022-07-13 10:00:00,199.09,200.36,198.42,200.36,28888.0,199.09,200.36,198.42,200.36,28888.0
2022-07-13 10:30:00,200.4,203.53,200.16,202.76,40941.0,200.4,203.53,200.16,202.76,40941.0
2022-07-13 11:00:00,202.9,203.3,201.86,201.98,33739.0,202.9,203.3,201.86,201.98,33739.0
2022-07-13 11:30:00,202.04,202.08,200.51,201.07,15139.0,202.04,202.08,200.51,201.07,15139.0
2022-07-13 12:00:00,201.29,201.83,200.32,201.09,13875.0,201.29,201.83,200.32,201.09,13875.0
2022-07-13 12:30:00,201.07,201.84,200.85,201.73,10215.0,201.07,201.84,200.85,201.73,10215.0
2022-07-13 13:00:00,201.67,202.52,201.23,201.61,21922.0,201.67,202.52,201.23,201.61,21922.0
2022-07-13 13:30:00,201.61,201.66,200.85,201.61,13418.0,201.61,201.66,200.85,201.61,13418.0
2022-07-13 14:00:00,201.4,202.13,200.41,202.13,30651.0,201.4,202.13,200.41,202.13,30651.0
2022-07-13 14:30:00,201.97,202.37,201.6,202.16,18675.0,201.97,202.37,201.6,202.16,18675.0
2022-07-13 15:00:00,202.53,202.7,200.97,201.17,15491.0,202.53,202.7,200.97,201.17,15491.0
2022-07-13 15:30:00,200.98,201.08,200.27,200.57,58039.0,200.98,201.08,200.27,200.57,58039.0
2022-07-14 09:30:00,200.34,201.03,197.17,197.38,26984.0,200.34,201.03,197.17,197.38,26984.0
2022-07-14 10:00:00,197.53,198.22,195.81,197.31,21110.0,197.53,198.22,195.81,197.31,21110.0
2022-07-14 10:30:00,197.01,198.08,196.8,197.81,11164.0,197.01,198.08,196.8,197.81,11164.0
2022-07-14 11:00:00,198.22,198.43,197.49,197.78,9832.0,198.22,198.43,197.49,197.78,9832.0
2022-07-14 11:30:00,197.63,198.74,197.19,197.68,18535.0,197.63,198.74,197.19,197.68,18535.0
2022-07-14 12:00:00,197.81,198.02,196.63,196.63,32509.0,197.81,198.02,196.63,196.63,32509.0
2022-07-14 12:30:00,196.7,197.16,195.38,196.12,33098.0,196.7,197.16,195.38,196.12,33098.0
2022-07-14 13:00:00,196.13,196.57,195.78,196.57,12468.0,196.13,196.57,195.78,196.57,12468.0
2022-07-14 13:30:00,196.66,197.09,196.29,196.64,4769.0,196.66,197.09,196.29,196.64,4769.0
2022-07-14 14:00:00,196.74,199.46,196.7,199.39,37086.0,196.74,199.46,196.7,199.39,37086.0
2022-07-14 14:30:00,199.39,199.83,197.87,198.42,31272.0,199.39,199.83,197.87,198.42,31272.0
2022-07-14 15:00:00,198.54,200.12,198.1,199.85,41491.0,198.54,200.12,198.1,199.85,41491.0
2022-07-14 15:30:00,200.01,200.09,198.12,198.18,99283.0,200.01,200.09,198.12,198.18,99283.0
2022-07-15 09:30:00,200.5,203.0,199.41,200.11,23928.0,200.5,203.0,199.41,200.11,23928.0
2022-07-15 10:00:00,200.76,203.37,200.62,203.08,46706.0,200.76,203.37,200.62,203.08,46706.0
2022-07-15 10:30:00,203.08,203.53,201.99,202.65,30512.0,203.08,203.53,201.99,202.65,30512.0
2022-07-15 11:00:00,202.67,204.6,202.67,203.91,22480.0,202.67,204.6,202.67,203.91,22480.0
2022-07-15 11:30:00,203.88,205.31,203.72,205.2,31295.0,203.88,205.31,203.72,205.2,31295.0
2022-07-15 12:00:00,205.13,206.02,204.02,204.29,52658.0,205.13,206.02,204.02,204.29,52658.0
2022-07-15 12:30:00,204.19,204.32,203.37,203.59,36411.0,204.19,204.32,203.37,203.59,36411.0
2022-07-15 13:00:00,203.5,203.62,203.09,203.43,28791.0,203.5,203.62,203.09,203.43,28791.0
2022-07-15 13:30:00,203.5,204.0,203.29,203.5,53740.0,203.5,204.0,203.29,203.5,53740.0
2022-07-15 14:00:00,203.51,203.86,202.58,202.91,21687.0,203.51,203.86,202.58,202.91,21687.0
2022-07-15 14:30:00,203.0,203.39,202.6,202.79,38967.0,203.0,203.39,202.6,202.79,38967.0
2022-07-15 15:00:00,202.7,203.11,202.27,202.91,20201.0,202.7,203.11,202.27,202.91,20201.0
2022-07-15 15:30:00,202.87,203.67,202.63,203.22,133660.0,202.87,203.67,202.63,203.22,133660.0
2022-07-18 09:30:00,204.29,207.39,202.9,206.46,38696.0,204.29,207.39,202.9,206.46,38696.0
2022-07-18 10:00:00,206.43,206.61,203.35,204.22,25033.0,206.43,206.61,203.35,204.22,25033.0
2022-07-18 10:30:00,204.29,204.37,202.51,203.43,17481.0,204.29,204.37,202.51,203.43,17481.0
2022-07-18 11:00:00,203.91,204.43,203.65,204.26,9472.0,203.91,204.43,203.65,204.26,9472.0
2022-07-18 11:30:00,204.21,204.96,203.95,204.13,19600.0,204.21,204.96,203.95,204.13,19600.0
2022-07-18 12:00:00,204.16,204.92,203.88,204.61,13749.0,204.16,204.92,203.88,204.61,13749.0
2022-07-18 12:30:00,204.7,205.54,204.14,204.22,35960.0,204.7,205.54,204.14,204.22,35960.0
2022-07-18 13:00:00,204.12,204.57,203.74,204.21,11670.0,204.12,204.57,203.74,204.21,11670.0
2022-07-18 13:30:00,204.01,204.01,201.5,201.94,25285.0,204.01,204.01,201.5,201.94,25285.0
2022-07-18 14:00:00,201.99,202.72,201.89,202.16,14365.0,201.99,202.72,201.89,202.16,14365.0
2022-07-18 14:30:00,202.17,202.49,200.68,200.82,18782.0,202.17,202.49,200.68,200.82,18782.0
2022-07-18 15:00:00,200.82,201.17,200.33,200.53,23634.0,200.82,201.17,200.33,200.53,23634.0
2022-07-18 15:30:00,200.46,200.76,199.4,200.14,61111.0,200.46,200.76,199.4,200.14,61111.0
2022-07-19 09:30:00,203.6,204.35,199.45,200.97,24003.0,203.6,204.35,199.45,200.97,24003.0
2022-07-19 10:00:00,200.9,200.9,197.91,200.54,32913.0,200.9,200.9,197.91,200.54,32913.0
2022-07-19 10:30:00,200.73,202.49,200.51,202.28,12124.0,200.73,202.49,200.51,202.28,12124.0
2022-07-19 11:00:00,202.4,202.81,201.65,202.64,18033.0,202.4,202.81,201.65,202.64,18033.0
2022-07-19 11:30:00,202.78,203.19,202.32,202.68,10119.0,202.78,203.19,202.32,202.68,10119.0
2022-07-19 12:00:00,202.71,202.71,201.95,202.62,11303.0,202.71,202.71,201.95,202.62,11303.0
2022-07-19 12:30:00,202.57,202.75,201.83,202.62,10839.0,202.57,202.75,201.83,202.62,10839.0
2022-07-19 13:00:00,202.71,203.1,202.2,202.63,10899.0,202.71,203.1,202.2,202.63,10899.0
2022-07-19 13:30:00,202.65,203.7,202.56,203.6,10841.0,202.65,203.7,202.56,203.6,10841.0
2022-07-19 14:00:00,203.54,204.1,203.16,203.19,15564.0,203.54,204.1,203.16,203.19,15564.0
2022-07-19 14:30:00,203.22,203.53,203.08,203.28,28254.0,203.22,203.53,203.08,203.28,28254.0
2022-07-19 15:00:00,203.28,204.93,203.15,204.3,28674.0,203.28,204.93,203.15,204.3,28674.0
2022-07-19 15:30:00,204.31,204.96,203.89,204.34,55653.0,204.31,204.96,203.89,204.34,55653.0
2022-07-20 09:30:00,206.55,209.81,206.36,207.14,39514.0,206.55,209.81,206.36,207.14,39514.0
2022-07-20 10:00:00,207.24,210.75,207.23,210.46,19357.0,207.24,210.75,207.23,210.46,19357.0
2022-07-20 10:30:00,210.61,212.3,210.41,210.86,36159.0,210.61,212.3,210.41,210.86,36159.0
2022-07-20 11:00:00,210.86,212.13,210.18,212.13,34814.0,210.86,212.13,210.18,212.13,34814.0
2022-07-20 11:30:00,211.98,212.5,211.04,211.39,29810.0,211.98,212.5,211.04,211.39,29810.0
2022-07-20 12:00:00,211.21,211.65,210.23,210.25,18405.0,211.21,211.65,210.23,210.25,18405.0
2022-07-20 12:30:00,210.28,211.48,208.94,210.15,28974.0,210.28,211.48,208.94,210.15,28974.0
2022-07-20 13:00:00,210.06,210.06,208.72,209.7,21179.0,210.06,210.06,208.72,209.7,21179.0
2022-07-20 13:30:00,209.73,210.62,209.22,209.26,15639.0,209.73,210.62,209.22,209.26,15639.0
2022-07-20 14:00:00,209.61,210.58,209.58,210.45,17636.0,209.61,210.58,209.58,210.45,17636.0
2022-07-20 14:30:00,210.33,210.62,209.74,210.02,12970.0,210.33,210.62,209.74,210.02,12970.0
2022-07-20 15:00:00,209.99,211.48,209.9,211.46,22692.0,209.99,211.48,209.9,211.46,22692.0
2022-07-20 15:30:00,211.54,211.54,209.71,210.05,79483.0,211.54,211.54,209.71,210.05,79483.0
2022-07-21 09:30:00,209.09,214.84,209.09,213.11,50786.0,209.09,214.84,209.09,213.11,50786.0
2022-07-21 10:00:00,213.44,214.12,212.25,212.74,50255.0,213.44,214.12,212.25,212.74,50255.0
2022-07-21 10:30:00,212.75,213.36,211.8,212.76,25686.0,212.75,213.36,211.8,212.76,25686.0
2022-07-21 11:00:00,212.58,214.21,212.58,214.06,31607.0,212.58,214.21,212.58,214.06,31607.0
2022-07-21 11:30:00,214.2,214.57,213.31,214.35,34991.0,214.2,214.57,213.31,214.35,34991.0
2022-07-21 12:00:00,214.35,216.2,214.35,216.14,31681.0,214.35,216.2,214.35,216.14,31681.0
2022-07-21 12:30:00,216.12,216.15,215.19,215.36,17302.0,216.12,216.15,215.19,215.36,17302.0
2022-07-21 13:00:00,215.45,216.65,215.18,215.49,116466.0,215.45,216.65,215.18,215.49,116466.0
2022-07-21 13:30:00,215.67,216.0,214.95,215.89,104035.0,215.67,216.0,214.95,215.89,104035.0
2022-07-21 14:00:00,215.76,216.82,215.5,215.5,62073.0,215.76,216.82,215.5,215.5,62073.0
2022-07-21 14:30:00,215.56,215.7,214.52,214.64,32869.0,215.56,215.7,214.52,214.64,32869.0
2022-07-21 15:00:00,214.62,215.7,214.53,214.73,41499.0,214.62,215.7,214.53,214.73,41499.0
2022-07-21 15:30:00,214.75,215.43,214.47,214.71,131224.0,214.75,215.43,214.47,214.71,131224.0
2022-07-22 09:30:00,215.36,220.82,214.9,218.15,85779.0,215.36,220.82,214.9,218.15,85779.0
2022-07-22 10:00:00,218.0,218.0,214.79,215.99,35785.0,218.0,218.0,214.79,215.99,35785.0
2022-07-22 10:30:00,215.93,216.63,214.86,214.91,14787.0,215.93,216.63,214.86,214.91,14787.0
2022-07-22 11:00:00,214.74,214.85,213.44,213.52,20585.0,214.74,214.85,213.44,213.52,20585.0
2022-07-22 11:30:00,213.33,213.34,212.56,212.87,9675.0,213.33,213.34,212.56,212.87,9675.0
2022-07-22 12:00:00,213.2,214.48,212.29,214.21,39380.0,213.2,214.48,212.29,214.21,39380.0
2022-07-22 12:30:00,214.1,214.1,212.66,212.81,13977.0,214.1,214.1,212.66,212.81,13977.0
2022-07-22 13:00:00,212.82,214.0,212.61,213.04,14482.0,212.82,214.0,212.61,213.04,14482.0
2022-07-22 13:30:00,213.02,213.52,212.58,213.23,16803.0,213.02,213.52,212.58,213.23,16803.0
2022-07-22 14:00:00,213.23,213.65,212.97,213.11,33146.0,213.23,213.65,212.97,213.11,33146.0
2022-07-22 14:30:00,213.1,213.45,212.59,213.32,9790.0,213.1,213.45,212.59,213.32,9790.0
2022-07-22 15:00:00,213.26,214.19,212.95,214.07,13631.0,213.26,214.19,212.95,214.07,13631.0
2022-07-22 15:30:00,214.07,214.24,213.28,213.72,64850.0,214.07,214.24,213.28,213.72,64850.0
2022-07-25 09:30:00,213.0,213.26,210.06,212.02,27508.0,213.0,213.26,210.06,212.02,27508.0
2022-07-25 10:00:00,211.67,211.94,209.1,210.07,23009.0,211.67,211.94,209.1,210.07,23009.0
2022-07-25 10:30:00,209.97,211.49,209.97,211.23,13939.0,209.97,211.49,209.97,211.23,13939.0
2022-07-25 11:00:00,211.16,212.49,210.94,212.49,9014.0,211.16,212.49,210.94,212.49,9014.0
2022-07-25 11:30:00,212.58,213.42,212.11,212.62,17628.0,212.58,213.42,212.11,212.62,17628.0
2022-07-25 12:00:00,212.57,212.57,211.18,211.75,11865.0,212.57,212.57,211.18,211.75,11865.0
2022-07-25 12:30:00,211.69,212.59,211.68,212.46,11436.0,211.69,212.59,211.68,212.46,11436.0
2022-07-25 13:00:00,212.27,212.45,211.72,211.88,11159.0,212.27,212.45,211.72,211.88,11159.0
2022-07-25 13:30:00,211.88,212.24,211.21,211.25,11747.0,211.88,212.24,211.21,211.25,11747.0
2022-07-25 14:00:00,211.21,211.66,210.64,210.91,15896.0,211.21,211.66,210.64,210.91,15896.0
2022-07-25 14:30:00,210.86,211.25,210.05,210.21,12931.0,210.86,211.25,210.05,210.21,12931.0
2022-07-25 15:00:00,210.32,210.94,209.7,210.48,18106.0,210.32,210.94,209.7,210.48,18106.0
2022-07-25 15:30:00,210.49,211.94,210.28,211.49,75952.0,210.49,211.94,210.28,211.49,75952.0
2022-07-26 09:30:00,211.27,211.27,207.68,209.02,78357.0,211.27,211.27,207.68,209.02,78357.0
2022-07-26 10:00:00,208.84,208.9,205.97,206.83,59122.0,208.84,208.9,205.97,206.83,59122.0
2022-07-26 10:30:00,206.86,208.28,206.75,207.87,42638.0,206.86,208.28,206.75,207.87,42638.0
2022-07-26 11:00:00,208.0,208.6,207.03,207.28,29774.0,208.0,208.6,207.03,207.28,29774.0
2022-07-26 11:30:00,207.22,207.41,206.63,207.13,23598.0,207.22,207.41,206.63,207.13,23598.0
2022-07-26 12:00:00,207.01,207.51,206.89,207.18,27925.0,207.01,207.51,206.89,207.18,27925.0
2022-07-26 12:30:00,207.16,207.6,206.36,207.11,22763.0,207.16,207.6,206.36,207.11,22763.0
2022-07-26 13:00:00,207.03,207.28,206.38,206.74,17328.0,207.03,207.28,206.38,206.74,17328.0
2022-07-26 13:30:00,206.74,206.74,205.99,206.59,27376.0,206.74,206.74,205.99,206.59,27376.0
2022-07-26 14:00:00,206.64,207.38,206.49,206.84,31210.0,206.64,207.38,206.49,206.84,31210.0
2022-07-26 14:30:00,206.8,207.22,206.75,207.06,22034.0,206.8,207.22,206.75,207.06,22034.0
2022-07-26 15:00:00,207.14,207.6,206.87,206.94,20850.0,207.14,207.6,206.87,206.94,20850.0
2022-07-26 15:30:00,206.94,207.54,206.5,206.96,127916.0,206.94,207.54,206.5,206.96,127916.0
2022-07-27 09:30:00,212.14,212.26,209.56,211.99,18719.0,212.14,212.26,209.56,211.99,18719.0
2022-07-27 10:00:00,211.73,212.69,211.25,212.16,19251.0,211.73,212.69,211.25,212.16,19251.0
2022-07-27 10:30:00,212.34,212.63,211.2,212.41,12739.0,212.34,212.63,211.2,212.41,12739.0
2022-07-27 11:00:00,212.49,212.56,211.65,211.95,11725.0,212.49,212.56,211.65,211.95,11725.0
2022-07-27 11:30:00,211.78,212.0,211.21,211.69,11066.0,211.78,212.0,211.21,211.69,11066.0
2022-07-27 12:00:00,211.55,212.09,211.05,212.04,16415.0,211.55,212.09,211.05,212.04,16415.0
2022-07-27 12:30:00,212.12,212.3,211.8,212.15,11053.0,212.12,212.3,211.8,212.15,11053.0
2022-07-27 13:00:00,212.15,212.99,211.82,212.65,15320.0,212.15,212.99,211.82,212.65,15320.0
2022-07-27 13:30:00,212.6,213.09,212.56,212.96,12312.0,212.6,213.09,212.56,212.96,12312.0
2022-07-27 14:00:00,213.13,213.89,212.71,213.77,22736.0,213.13,213.89,212.71,213.77,22736.0
2022-07-27 14:30:00,213.76,216.73,213.23,216.33,36235.0,213.76,216.73,213.23,216.33,36235.0
2022-07-27 15:00:00,216.31,218.07,216.29,218.07,49034.0,216.31,218.07,216.29,218.07,49034.0
2022-07-27 15:30:00,218.12,218.27,217.41,217.97,136282.0,218.12,218.27,217.41,217.97,136282.0
2022-07-28 09:30:00,217.26,218.83,216.18,217.49,56629.0,217.26,218.83,216.18,217.49,56629.0
2022-07-28 10:00:00,217.44,218.39,215.83,216.34,37509.0,217.44,218.39,215.83,216.34,37509.0
2022-07-28 10:30:00,216.56,219.47,215.94,219.47,23113.0,216.56,219.47,215.94,219.47,23113.0
2022-07-28 11:00:00,219.67,222.8,219.5,222.68,53910.0,219.67,222.8,219.5,222.68,53910.0
2022-07-28 11:30:00,222.73,222.73,221.27,222.0,23789.0,222.73,222.73,221.27,222.0,23789.0
2022-07-28 12:00:00,222.04,222.35,221.6,222.13,16310.0,222.04,222.35,221.6,222.13,16310.0
2022-07-28 12:30:00,222.04,223.49,222.03,222.44,23791.0,222.04,223.49,222.03,222.44,23791.0
2022-07-28 13:00:00,222.55,223.91,221.84,223.8,32774.0,222.55,223.91,221.84,223.8,32774.0
2022-07-28 13:30:00,223.78,224.65,223.65,223.98,31001.0,223.78,224.65,223.65,223.98,31001.0
2022-07-28 14:00:00,223.94,224.75,223.39,224.58,41929.0,223.94,224.75,223.39,224.58,41929.0
2022-07-28 14:30:00,224.53,225.0,224.25,224.56,36162.0,224.53,225.0,224.25,224.56,36162.0
2022-07-28 15:00:00,224.46,224.47,223.08,223.31,74678.0,224.46,224.47,223.08,223.31,74678.0
2022-07-28 15:30:00,223.25,223.36,222.27,222.43,107882.0,223.25,223.36,222.27,222.43,107882.0
2022-07-29 09:30:00,222.42,223.68,220.5,222.25,41392.0,222.42,223.68,220.5,222.25,41392.0
2022-07-29 10:00:00,221.85,223.16,221.28,222.52,33699.0,221.85,223.16,221.28,222.52,33699.0
2022-07-29 10:30:00,222.54,222.95,221.43,221.43,26417.0,222.54,222.95,221.43,221.43,26417.0
2022-07-29 11:00:00,221.2,221.31,220.36,220.44,20723.0,221.2,221.31,220.36,220.44,20723.0
2022-07-29 11:30:00,220.6,220.89,220.14,220.44,16783.0,220.6,220.89,220.14,220.44,16783.0
2022-07-29 12:00:00,220.48,221.06,220.38,220.8,31895.0,220.48,221.06,220.38,220.8,31895.0
2022-07-29 12:30:00,220.84,221.34,220.43,221.17,32174.0,220.84,221.34,220.43,221.17,32174.0
2022-07-29 13:00:00,221.22,221.45,220.75,220.89,20588.0,221.22,221.45,220.75,220.89,20588.0
2022-07-29 13:30:00,220.94,222.12,220.94,222.01,21383.0,220.94,222.12,220.94,222.01,21383.0
2022-07-29 14:00:00,222.04,222.61,221.95,222.51,38279.0,222.04,222.61,221.95,222.51,38279.0
2022-07-29 14:30:00,222.51,222.74,222.28,222.56,40955.0,222.51,222.74,222.28,222.56,40955.0
2022-07-29 15:00:00,222.52,223.42,222.47,223.08,104476.0,222.52,223.42,222.47,223.08,104476.0
2022-07-29 15:30:00,223.01,223.59,222.91,223.57,206603.0,223.01,223.59,222.91,223.57,206603.0
2022-08-01 09:30:00,222.84,224.14,221.48,222.99,24313.0,222.84,224.14,221.48,222.99,24313.0
2022-08-01 10:00:00,222.99,224.96,222.99,223.67,14542.0,222.99,224.96,222.99,223.67,14542.0
2022-08-01 10:30:00,224.0,226.94,224.0,226.33,19122.0,224.0,226.94,224.0,226.33,19122.0
2022-08-01 11:00:00,226.41,227.02,224.97,225.66,33475.0,226.41,227.02,224.97,225.66,33475.0
2022-08-01 11:30:00,225.54,225.91,224.45,225.54,12828.0,225.54,225.91,224.45,225.54,12828.0
2022-08-01 12:00:00,225.37,225.55,224.51,225.54,8953.0,225.37,225.55,224.51,225.54,8953.0
2022-08-01 12:30:00,225.54,225.54,224.05,224.7,15390.0,225.54,225.54,224.05,224.7,15390.0
2022-08-01 13:00:00,224.47,224.49,223.7,223.82,15961.0,224.47,224.49,223.7,223.82,15961.0
2022-08-01 13:30:00,223.99,224.18,223.3,224.08,14344.0,223.99,224.18,223.3,224.08,14344.0
2022-08-01 14:00:00,224.25,224.25,223.61,224.06,14337.0,224.25,224.25,223.61,224.06,14337.0
2022-08-01 14:30:00,224.02,224.31,223.77,224.28,18747.0,224.02,224.31,223.77,224.28,18747.0
2022-08-01 15:00:00,224.22,224.52,223.87,223.91,21513.0,224.22,224.52,223.87,223.91,21513.0
2022-08-01 15:30:00,223.98,225.1,223.8,224.39,71869.0,223.98,225.1,223.8,224.39,71869.0
2022-08-02 09:30:00,222.24,224.54,222.06,223.84,70654.0,222.24,224.54,222.06,223.84,70654.0
2022-08-02 10:00:00,223.94,224.32,222.64,223.14,26120.0,223.94,224.32,222.64,223.14,26120.0
2022-08-02 10:30:00,223.32,225.9,222.11,224.41,20228.0,223.32,225.9,222.11,224.41,20228.0
2022-08-02 11:00:00,224.44,224.71,223.49,223.9,15134.0,224.44,224.71,223.49,223.9,15134.0
2022-08-02 11:30:00,223.89,224.13,222.99,223.75,26669.0,223.89,224.13,222.99,223.75,26669.0
2022-08-02 12:00:00,223.86,224.77,223.77,224.37,60974.0,223.86,224.77,223.77,224.37,60974.0
2022-08-02 12:30:00,224.37,225.17,224.17,224.59,32088.0,224.37,225.17,224.17,224.59,32088.0
2022-08-02 13:00:00,224.59,224.59,223.14,223.28,27105.0,224.59,224.59,223.14,223.28,27105.0
2022-08-02 13:30:00,223.17,223.59,222.48,223.59,14931.0,223.17,223.59,222.48,223.59,14931.0
2022-08-02 14:00:00,223.55,224.88,223.38,224.76,16670.0,223.55,224.88,223.38,224.76,16670.0
2022-08-02 14:30:00,224.67,224.97,223.66,223.84,17010.0,224.67,224.97,223.66,223.84,17010.0
2022-08-02 15:00:00,223.95,224.48,223.67,224.22,19800.0,223.95,224.48,223.67,224.22,19800.0
2022-08-02 15:30:00,224.14,224.89,223.97,224.0,80415.0,224.14,224.89,223.97,224.0,80415.0
2022-08-03 09:30:00,226.4,228.27,226.4,228.09,23088.0,226.4,228.27,226.4,228.09,23088.0
2022-08-03 10:00:00,227.65,228.33,227.16,227.83,23582.0,227.65,228.33,227.16,227.83,23582.0
2022-08-03 10:30:00,227.57,228.41,226.74,228.02,16099.0,227.57,228.41,226.74,228.02,16099.0
2022-08-03 11:00:00,228.12,229.11,228.11,228.39,11445.0,228.12,229.11,228.11,228.39,11445.0
2022-08-03 11:30:00,228.47,228.47,227.39,227.57,18248.0,228.47,228.47,227.39,227.57,18248.0
2022-08-03 12:00:00,227.7,227.8,226.72,227.31,26135.0,227.7,227.8,226.72,227.31,26135.0
2022-08-03 12:30:00,227.38,228.87,227.38,228.54,32607.0,227.38,228.87,227.38,228.54,32607.0
2022-08-03 13:00:00,228.4,228.73,228.2,228.45,54586.0,228.4,228.73,228.2,228.45,54586.0
2022-08-03 13:30:00,228.47,228.47,227.61,228.1,24177.0,228.47,228.47,227.61,228.1,24177.0
2022-08-03 14:00:00,227.96,228.04,227.09,227.69,11947.0,227.96,228.04,227.09,227.69,11947.0
2022-08-03 14:30:00,227.7,228.05,227.31,227.77,26347.0,227.7,228.05,227.31,227.77,26347.0
2022-08-03 15:00:00,227.79,228.08,227.17,227.25,23765.0,227.79,228.08,227.17,227.25,23765.0
2022-08-03 15:30:00,227.34,228.45,227.3,227.51,97176.0,227.34,228.45,227.3,227.51,97176.0
2022-08-04 09:30:00,227.66,228.59,226.18,226.67,22945.0,227.66,228.59,226.18,226.67,22945.0
2022-08-04 10:00:00,226.54,227.76,226.2,226.63,10520.0,226.54,227.76,226.2,226.63,10520.0
2022-08-04 10:30:00,226.3,227.13,224.96,226.99,12594.0,226.3,227.13,224.96,226.99,12594.0
2022-08-04 11:00:00,227.13,227.76,225.97,226.28,13832.0,227.13,227.76,225.97,226.28,13832.0
2022-08-04 11:30:00,226.41,228.31,226.17,228.03,16301.0,226.41,228.31,226.17,228.03,16301.0
2022-08-04 12:00:00,228.0,229.08,227.87,228.98,19100.0,228.0,229.08,227.87,228.98,19100.0
2022-08-04 12:30:00,228.86,229.17,228.42,228.79,31508.0,228.86,229.17,228.42,228.79,31508.0
2022-08-04 13:00:00,228.85,229.62,228.79,229.09,28927.0,228.85,229.62,228.79,229.09,28927.0
2022-08-04 13:30:00,228.97,229.49,228.94,229.34,17964.0,228.97,229.49,228.94,229.34,17964.0
2022-08-04 14:00:00,229.35,229.9,228.89,229.83,16845.0,229.35,229.9,228.89,229.83,16845.0
2022-08-04 14:30:00,229.83,231.43,229.43,231.31,57992.0,229.83,231.43,229.43,231.31,57992.0
2022-08-04 15:00:00,231.27,232.05,230.76,232.04,41522.0,231.27,232.05,230.76,232.04,41522.0
2022-08-04 15:30:00,232.04,232.26,231.3,231.86,103101.0,232.04,232.26,231.3,231.86,103101.0
2022-08-05 09:30:00,227.04,229.49,223.19,225.71,55263.0,227.04,229.49,223.19,225.71,55263.0
2022-08-05 10:00:00,226.0,230.46,225.39,229.77,28469.0,226.0,230.46,225.39,229.77,28469.0
2022-08-05 10:30:00,229.68,230.4,228.77,228.77,10236.0,229.68,230.4,228.77,228.77,10236.0
2022-08-05 11:00:00,228.71,229.16,226.81,226.99,12555.0,228.71,229.16,226.81,226.99,12555.0
2022-08-05 11:30:00,227.24,228.22,226.94,227.52,30629.0,227.24,228.22,226.94,227.52,30629.0
2022-08-05 12:00:00,227.34,228.28,226.8,226.99,28558.0,227.34,228.28,226.8,226.99,28558.0
2022-08-05 12:30:00,226.95,227.25,226.16,227.17,31190.0,226.95,227.25,226.16,227.17,31190.0
2022-08-05 13:00:00,227.33,227.95,226.96,227.72,33076.0,227.33,227.95,226.96,227.72,33076.0
2022-08-05 13:30:00,227.81,228.59,227.31,227.56,22741.0,227.81,228.59,227.31,227.56,22741.0
2022-08-05 14:00:00,227.53,227.53,226.16,226.24,39935.0,227.53,227.53,226.16,226.24,39935.0
2022-08-05 14:30:00,226.14,226.51,225.38,225.97,53536.0,226.14,226.51,225.38,225.97,53536.0
2022-08-05 15:00:00,225.82,227.15,225.47,227.07,39882.0,225.82,227.15,225.47,227.07,39882.0
2022-08-05 15:30:00,227.06,227.58,225.9,227.3,147777.0,227.06,227.58,225.9,227.3,147777.0
2022-08-08 09:30:00,229.39,230.43,227.62,230.17,34775.0,229.39,230.43,227.62,230.17,34775.0
2022-08-08 10:00:00,230.59,231.12,228.84,230.0,30927.0,230.59,231.12,228.84,230.0,30927.0
2022-08-08 10:30:00,229.95,231.44,229.31,230.43,32576.0,229.95,231.44,229.31,230.43,32576.0
2022-08-08 11:00:00,230.74,232.14,230.7,230.9,22138.0,230.74,232.14,230.7,230.9,22138.0
2022-08-08 11:30:00,230.91,231.47,229.65,230.59,18258.0,230.91,231.47,229.65,230.59,18258.0
2022-08-08 12:00:00,230.36,230.62,228.73,228.87,11241.0,230.36,230.62,228.73,228.87,11241.0
2022-08-08 12:30:00,228.89,229.25,228.46,228.8,10237.0,228.89,229.25,228.46,228.8,10237.0
2022-08-08 13:00:00,228.87,229.37,228.54,228.61,11295.0,228.87,229.37,228.54,228.61,11295.0
2022-08-08 13:30:00,228.44,228.99,227.92,228.07,56767.0,228.44,228.99,227.92,228.07,56767.0
2022-08-08 14:00:00,228.06,228.14,226.97,227.04,26719.0,228.06,228.14,226.97,227.04,26719.0
2022-08-08 14:30:00,227.04,227.25,226.18,226.28,46424.0,227.04,227.25,226.18,226.28,46424.0
2022-08-08 15:00:00,226.34,226.96,226.25,226.38,30290.0,226.34,226.96,226.25,226.38,30290.0
2022-08-08 15:30:00,226.29,226.66,225.62,225.65,105247.0,226.29,226.66,225.62,225.65,105247.0
2022-08-09 09:30:00,223.05,225.07,221.58,222.4,26096.0,223.05,225.07,221.58,222.4,26096.0
2022-08-09 10:00:00,222.36,223.12,221.51,222.26,28217.0,222.36,223.12,221.51,222.26,28217.0
2022-08-09 10:30:00,222.03,222.64,221.43,221.59,13794.0,222.03,222.64,221.43,221.59,13794.0
2022-08-09 11:00:00,221.69,222.49,220.93,221.88,33453.0,221.69,222.49,220.93,221.88,33453.0
2022-08-09 11:30:00,221.91,221.91,220.92,221.08,15906.0,221.91,221.91,220.92,221.08,15906.0
2022-08-09 12:00:00,221.04,221.68,220.11,220.11,21050.0,221.04,221.68,220.11,220.11,21050.0
2022-08-09 12:30:00,220.16,220.6,220.06,220.17,19648.0,220.16,220.6,220.06,220.17,19648.0
2022-08-09 13:00:00,220.24,220.69,220.03,220.28,18170.0,220.24,220.69,220.03,220.28,18170.0
2022-08-09 13:30:00,220.19,220.19,219.5,219.95,15951.0,220.19,220.19,219.5,219.95,15951.0
2022-08-09 14:00:00,219.94,220.18,219.63,219.84,9679.0,219.94,220.18,219.63,219.84,9679.0
2022-08-09 14:30:00,219.85,221.16,219.85,220.84,20247.0,219.85,221.16,219.85,220.84,20247.0
2022-08-09 15:00:00,220.88,221.68,220.83,221.37,18694.0,220.88,221.68,220.83,221.37,18694.0
2022-08-09 15:30:00,221.31,222.1,220.58,222.04,117574.0,221.31,222.1,220.58,222.04,117574.0
2022-08-10 09:30:00,229.54,229.76,226.34,226.61,42621.0,229.54,229.76,226.34,226.61,42621.0
2022-08-10 10:00:00,226.73,227.22,224.68,226.33,9808.0,226.73,227.22,224.68,226.33,9808.0
2022-08-10 10:30:00,226.18,227.4,226.18,227.4,21993.0,226.18,227.4,226.18,227.4,21993.0
2022-08-10 11:00:00,227.5,228.28,226.92,227.14,20826.0,227.5,228.28,226.92,227.14,20826.0
2022-08-10 11:30:00,227.35,227.57,226.88,227.11,16119.0,227.35,227.57,226.88,227.11,16119.0
2022-08-10 12:00:00,227.09,227.26,225.57,226.4,21176.0,227.09,227.26,225.57,226.4,21176.0
2022-08-10 12:30:00,226.5,228.15,226.32,227.73,26002.0,226.5,228.15,226.32,227.73,26002.0
2022-08-10 13:00:00,227.73,228.51,227.73,228.18,8726.0,227.73,228.51,227.73,228.18,8726.0
2022-08-10 13:30:00,227.85,228.63,227.83,228.37,12963.0,227.85,228.63,227.83,228.37,12963.0
2022-08-10 14:00:00,228.43,228.54,227.92,228.2,14219.0,228.43,228.54,227.92,228.2,14219.0
2022-08-10 14:30:00,228.24,228.45,227.53,227.78,14226.0,228.24,228.45,227.53,227.78,14226.0
2022-08-10 15:00:00,227.68,228.27,227.58,228.03,12747.0,227.68,228.27,227.58,228.03,12747.0
2022-08-10 15:30:00,228.0,228.48,227.71,228.01,63528.0,228.0,228.48,227.71,228.01,63528.0
2022-08-11 09:30:00,229.79,229.79,227.02,228.09,24121.0,229.79,229.79,227.02,228.09,24121.0
2022-08-11 10:00:00,228.34,229.99,228.34,228.6,42474.0,228.34,229.99,228.34,228.6,42474.0
2022-08-11 10:30:00,228.57,229.4,226.53,227.74,792945.0,228.57,229.4,226.53,227.74,792945.0
2022-08-11 11:00:00,227.97,228.69,226.59,226.95,64546.0,227.97,228.69,226.59,226.95,64546.0
2022-08-11 11:30:00,227.01,227.3,226.04,226.36,37820.0,227.01,227.3,226.04,226.36,37820.0
2022-08-11 12:00:00,226.59,227.74,226.32,227.66,17859.0,226.59,227.74,226.32,227.66,17859.0
2022-08-11 12:30:00,227.71,227.73,226.84,227.21,12566.0,227.71,227.73,226.84,227.21,12566.0
2022-08-11 13:00:00,227.31,227.31,226.71,227.12,5227.0,227.31,227.31,226.71,227.12,5227.0
2022-08-11 13:30:00,226.84,227.15,226.29,226.39,5484.0,226.84,227.15,226.29,226.39,5484.0
2022-08-11 14:00:00,226.24,226.36,224.89,224.89,22776.0,226.24,226.36,224.89,224.89,22776.0
2022-08-11 14:30:00,224.99,225.07,224.21,224.46,18679.0,224.99,225.07,224.21,224.46,18679.0
2022-08-11 15:00:00,224.32,224.69,224.09,224.6,18932.0,224.32,224.69,224.09,224.6,18932.0
2022-08-11 15:30:00,224.67,224.73,223.97,224.56,102086.0,224.67,224.73,223.97,224.56,102086.0
2022-08-12 09:30:00,226.22,227.1,223.44,226.54,22012.0,226.22,227.1,223.44,226.54,22012.0
2022-08-12 10:00:00,226.28,226.97,225.13,226.0,20495.0,226.28,226.97,225.13,226.0,20495.0
2022-08-12 10:30:00,225.7,225.91,223.3,224.65,58551.0,225.7,225.91,223.3,224.65,58551.0
2022-08-12 11:00:00,224.66,225.8,224.56,225.19,14795.0,224.66,225.8,224.56,225.19,14795.0
2022-08-12 11:30:00,225.33,225.92,225.0,225.0,9870.0,225.33,225.92,225.0,225.0,9870.0
2022-08-12 12:00:00,224.95,226.22,224.94,226.15,8714.0,224.95,226.22,224.94,226.15,8714.0
2022-08-12 12:30:00,226.35,226.35,224.97,225.09,30217.0,226.35,226.35,224.97,225.09,30217.0
2022-08-12 13:00:00,225.15,225.75,225.09,225.64,7802.0,225.15,225.75,225.09,225.64,7802.0
2022-08-12 13:30:00,225.62,225.7,225.14,225.29,8416.0,225.62,225.7,225.14,225.29,8416.0
2022-08-12 14:00:00,225.27,225.54,224.64,224.7,12790.0,225.27,225.54,224.64,224.7,12790.0
2022-08-12 14:30:00,224.76,225.09,224.62,225.05,19180.0,224.76,225.09,224.62,225.05,19180.0
2022-08-12 15:00:00,225.06,225.77,224.69,225.26,20973.0,225.06,225.77,224.69,225.26,20973.0
2022-08-12 15:30:00,225.24,225.77,225.04,225.37,105857.0,225.24,225.77,225.04,225.37,105857.0
2022-08-15 09:30:00,225.55,227.73,224.56,226.12,17662.0,225.55,227.73,224.56,226.12,17662.0
2022-08-15 10:00:00,226.17,226.82,224.78,225.24,13838.0,226.17,226.82,224.78,225.24,13838.0
2022-08-15 10:30:00,225.47,226.02,224.7,225.4,7552.0,225.47,226.02,224.7,225.4,7552.0
2022-08-15 11:00:00,225.03,225.78,224.96,225.27,9829.0,225.03,225.78,224.96,225.27,9829.0
2022-08-15 11:30:00,225.74,226.11,225.3,225.68,4589.0,225.74,226.11,225.3,225.68,4589.0
2022-08-15 12:00:00,225.82,226.05,225.49,225.99,6410.0,225.82,226.05,225.49,225.99,6410.0
2022-08-15 12:30:00,225.9,226.54,225.6,226.54,5922.0,225.9,226.54,225.6,226.54,5922.0
2022-08-15 13:00:00,226.6,226.89,226.32,226.5,5310.0,226.6,226.89,226.32,226.5,5310.0
2022-08-15 13:30:00,226.6,227.21,226.26,227.21,63835.0,226.6,227.21,226.26,227.21,63835.0
2022-08-15 14:00:00,226.98,227.69,226.74,227.62,28200.0,226.98,227.69,226.74,227.62,28200.0
2022-08-15 14:30:00,227.45,228.94,227.43,228.94,53530.0,227.45,228.94,227.43,228.94,53530.0
2022-08-15 15:00:00,228.94,229.02,228.37,228.82,19018.0,228.94,229.02,228.37,228.82,19018.0
2022-08-15 15:30:00,228.81,229.07,228.52,228.92,49732.0,228.81,229.07,228.52,228.92,49732.0
2022-08-16 09:30:00,228.36,228.98,226.73,227.15,19390.0,228.36,228.98,226.73,227.15,19390.0
2022-08-16 10:00:00,226.96,228.58,226.31,228.08,148281.0,226.96,228.58,226.31,228.08,148281.0
2022-08-16 10:30:00,228.08,228.96,227.11,227.79,122790.0,228.08,228.96,227.11,227.79,122790.0
2022-08-16 11:00:00,227.65,228.83,227.41,228.67,34033.0,227.65,228.83,227.41,228.67,34033.0
2022-08-16 11:30:00,228.77,229.68,228.77,229.28,17771.0,228.77,229.68,228.77,229.28,17771.0
2022-08-16 12:00:00,229.41,229.57,228.21,228.42,62365.0,229.41,229.57,228.21,228.42,62365.0
2022-08-16 12:30:00,228.16,228.91,228.14,228.74,20574.0,228.16,228.91,228.14,228.74,20574.0
2022-08-16 13:00:00,228.75,229.47,228.67,229.37,13057.0,228.75,229.47,228.67,229.37,13057.0
2022-08-16 13:30:00,229.42,231.11,229.42,231.04,22171.0,229.42,231.11,229.42,231.04,22171.0
2022-08-16 14:00:00,231.06,231.42,230.66,230.7,11431.0,231.06,231.42,230.66,230.7,11431.0
2022-08-16 14:30:00,230.55,230.72,229.26,229.78,11045.0,230.55,230.72,229.26,229.78,11045.0
2022-08-16 15:00:00,229.62,229.89,228.74,229.89,14058.0,229.62,229.89,228.74,229.89,14058.0
2022-08-16 15:30:00,229.75,230.07,229.34,229.49,55793.0,229.75,230.07,229.34,229.49,55793.0
2022-08-17 09:30:00,226.26,227.87,226.0,227.3,22708.0,226.26,227.87,226.0,227.3,22708.0
2022-08-17 10:00:00,227.02,227.75,226.45,227.08,10869.0,227.02,227.75,226.45,227.08,10869.0
2022-08-17 10:30:00,226.97,227.28,226.13,226.34,22324.0,226.97,227.28,226.13,226.34,22324.0
2022-08-17 11:00:00,226.55,227.32,226.17,226.98,9221.0,226.55,227.32,226.17,226.98,9221.0
2022-08-17 11:30:00,227.1,227.49,226.23,226.59,10857.0,227.1,227.49,226.23,226.59,10857.0
2022-08-17 12:00:00,226.58,227.72,226.51,227.59,16435.0,226.58,227.72,226.51,227.59,16435.0
2022-08-17 12:30:00,227.45,227.53,227.07,227.26,8363.0,227.45,227.53,227.07,227.26,8363.0
2022-08-17 13:00:00,227.33,227.47,226.68,226.98,8886.0,227.33,227.47,226.68,226.98,8886.0
2022-08-17 13:30:00,226.93,227.17,226.49,226.53,9644.0,226.93,227.17,226.49,226.53,9644.0
2022-08-17 14:00:00,226.65,228.41,226.65,228.24,12582.0,226.65,228.41,226.65,228.24,12582.0
2022-08-17 14:30:00,228.28,228.84,227.88,228.46,29305.0,228.28,228.84,227.88,228.46,29305.0
2022-08-17 15:00:00,228.43,228.73,226.36,226.51,56049.0,228.43,228.73,226.36,226.51,56049.0
2022-08-17 15:30:00,226.33,226.42,225.0,225.02,100372.0,226.33,226.42,225.0,225.02,100372.0
2022-08-18 09:30:00,225.0,225.0,222.78,223.11,28059.0,225.0,225.0,222.78,223.11,28059.0
2022-08-18 10:00:00,223.06,223.12,222.56,222.74,23305.0,223.06,223.12,222.56,222.74,23305.0
2022-08-18 10:30:00,222.72,224.16,222.48,223.76,16367.0,222.72,224.16,222.48,223.76,16367.0
2022-08-18 11:00:00,223.86,224.28,223.11,224.14,9494.0,223.86,224.28,223.11,224.14,9494.0
2022-08-18 11:30:00,224.3,225.81,224.3,225.54,10805.0,224.3,225.81,224.3,225.54,10805.0
2022-08-18 12:00:00,225.58,225.85,225.01,225.51,10639.0,225.58,225.85,225.01,225.51,10639.0
2022-08-18 12:30:00,225.6,225.71,225.27,225.39,8908.0,225.6,225.71,225.27,225.39,8908.0
2022-08-18 13:00:00,225.15,225.37,224.41,225.0,5012.0,225.15,225.37,224.41,225.0,5012.0
2022-08-18 13:30:00,224.97,225.22,224.75,224.84,7362.0,224.97,225.22,224.75,224.84,7362.0
2022-08-18 14:00:00,224.79,225.0,224.58,224.68,5849.0,224.79,225.0,224.58,224.68,5849.0
2022-08-18 14:30:00,224.57,225.12,224.32,225.12,6037.0,224.57,225.12,224.32,225.12,6037.0
2022-08-18 15:00:00,225.05,226.13,225.01,225.91,4925.0,225.05,226.13,225.01,225.91,4925.0
2022-08-18 15:30:00,225.79,225.92,224.29,224.39,37996.0,225.79,225.92,224.29,224.39,37996.0
2022-08-19 09:30:00,222.51,222.94,218.58,218.67,29412.0,222.51,222.94,218.58,218.67,29412.0
2022-08-19 10:00:00,218.65,219.49,218.36,218.65,29616.0,218.65,219.49,218.36,218.65,29616.0
2022-08-19 10:30:00,218.72,219.1,217.64,219.01,63319.0,218.72,219.1,217.64,219.01,63319.0
2022-08-19 11:00:00,218.91,218.91,217.68,217.88,21215.0,218.91,218.91,217.68,217.88,21215.0
2022-08-19 11:30:00,217.85,218.97,217.67,218.77,7954.0,217.85,218.97,217.67,218.77,7954.0
2022-08-19 12:00:00,218.66,218.7,217.68,217.84,22992.0,218.66,218.7,217.68,217.84,22992.0
2022-08-19 12:30:00,217.68,218.1,217.45,218.07,10486.0,217.68,218.1,217.45,218.07,10486.0
2022-08-19 13:00:00,218.02,218.33,217.77,217.77,9834.0,218.02,218.33,217.77,217.77,9834.0
2022-08-19 13:30:00,217.79,218.46,217.37,218.37,8066.0,217.79,218.46,217.37,218.37,8066.0
2022-08-19 14:00:00,218.28,218.78,218.19,218.24,10991.0,218.28,218.78,218.19,218.24,10991.0
2022-08-19 14:30:00,218.19,219.04,218.11,218.65,8448.0,218.19,219.04,218.11,218.65,8448.0
2022-08-19 15:00:00,218.63,219.16,217.98,219.16,17228.0,218.63,219.16,217.98,219.16,17228.0
2022-08-19 15:30:00,219.32,219.54,218.8,219.1,60238.0,219.32,219.54,218.8,219.1,60238.0
2022-08-22 09:30:00,215.54,216.52,214.62,215.9,88338.0,215.54,216.52,214.62,215.9,88338.0
2022-08-22 10:00:00,215.94,215.94,213.6,214.14,24910.0,215.94,215.94,213.6,214.14,24910.0
2022-08-22 10:30:00,214.08,214.49,213.0,213.23,21387.0,214.08,214.49,213.0,213.23,21387.0
2022-08-22 11:00:00,213.06,214.02,212.87,213.03,11022.0,213.06,214.02,212.87,213.03,11022.0
2022-08-22 11:30:00,212.88,213.85,212.78,213.69,25751.0,212.88,213.85,212.78,213.69,25751.0
2022-08-22 12:00:00,213.86,214.42,213.43,213.43,8872.0,213.86,214.42,213.43,213.43,8872.0
2022-08-22 12:30:00,213.59,213.67,213.15,213.35,8139.0,213.59,213.67,213.15,213.35,8139.0
2022-08-22 13:00:00,213.43,213.77,213.2,213.33,12967.0,213.43,213.77,213.2,213.33,12967.0
2022-08-22 13:30:00,213.34,213.45,212.72,212.77,8468.0,213.34,213.45,212.72,212.77,8468.0
2022-08-22 14:00:00,212.75,213.4,212.73,213.14,7181.0,212.75,213.4,212.73,213.14,7181.0
2022-08-22 14:30:00,213.15,213.42,212.94,213.42,4470.0,213.15,213.42,212.94,213.42,4470.0
2022-08-22 15:00:00,213.31,213.5,212.92,213.25,16886.0,213.31,213.5,212.92,213.25,16886.0
2022-08-22 15:30:00,213.21,214.2,213.07,214.16,70166.0,213.21,214.2,213.07,214.16,70166.0
2022-08-23 09:30:00,210.2,213.31,209.27,213.02,101639.0,210.2,213.31,209.27,213.02,101639.0
2022-08-23 10:00:00,212.77,214.91,212.01,212.66,64424.0,212.77,214.91,212.01,212.66,64424.0
2022-08-23 10:30:00,212.49,213.05,211.84,211.97,13967.0,212.49,213.05,211.84,211.97,13967.0
2022-08-23 11:00:00,211.94,212.92,211.69,211.86,6622.0,211.94,212.92,211.69,211.86,6622.0
2022-08-23 11:30:00,212.15,212.52,211.92,212.48,7215.0,212.15,212.52,211.92,212.48,7215.0
2022-08-23 12:00:00,212.29,212.49,211.54,211.59,17048.0,212.29,212.49,211.54,211.59,17048.0
2022-08-23 12:30:00,211.56,212.41,211.52,212.25,7623.0,211.56,212.41,211.52,212.25,7623.0
2022-08-23 13:00:00,212.28,212.54,211.86,212.31,5451.0,212.28,212.54,211.86,212.31,5451.0
2022-08-23 13:30:00,212.27,212.71,212.05,212.3,8392.0,212.27,212.71,212.05,212.3,8392.0
2022-08-23 14:00:00,212.16,212.88,211.86,212.73,5572.0,212.16,212.88,211.86,212.73,5572.0
2022-08-23 14:30:00,212.68,212.94,212.13,212.77,11485.0,212.68,212.94,212.13,212.77,11485.0
2022-08-23 15:00:00,212.82,212.93,212.16,212.27,8473.0,212.82,212.93,212.16,212.27,8473.0
2022-08-23 15:30:00,212.28,212.68,211.52,211.58,76586.0,212.28,212.68,211.52,211.58,76586.0
2022-08-24 09:30:00,212.5,215.48,212.5,214.71,105272.0,212.5,215.48,212.5,214.71,105272.0
2022-08-24 10:00:00,214.83,215.38,214.12,215.08,13736.0,214.83,215.38,214.12,215.08,13736.0
2022-08-24 10:30:00,215.26,215.89,214.72,215.53,8381.0,215.26,215.89,214.72,215.53,8381.0
2022-08-24 11:00:00,215.51,216.61,215.49,216.54,11001.0,215.51,216.61,215.49,216.54,11001.0
2022-08-24 11:30:00,216.47,216.47,215.95,215.96,11146.0,216.47,216.47,215.95,215.96,11146.0
2022-08-24 12:00:00,215.92,215.94,214.95,215.12,46046.0,215.92,215.94,214.95,215.12,46046.0
2022-08-24 12:30:00,215.01,215.34,214.21,214.64,71737.0,215.01,215.34,214.21,214.64,71737.0
2022-08-24 13:00:00,214.72,215.09,214.27,214.36,7037.0,214.72,215.09,214.27,214.36,7037.0
2022-08-24 13:30:00,214.43,215.3,214.32,215.14,9706.0,214.43,215.3,214.32,215.14,9706.0
2022-08-24 14:00:00,215.14,216.29,214.52,215.69,47069.0,215.14,216.29,214.52,215.69,47069.0
2022-08-24 14:30:00,215.83,215.83,214.99,215.24,8528.0,215.83,215.83,214.99,215.24,8528.0
2022-08-24 15:00:00,215.15,215.49,215.0,215.05,21173.0,215.15,215.49,215.0,215.05,21173.0
2022-08-24 15:30:00,215.09,215.37,213.61,213.87,130732.0,215.09,215.37,213.61,213.87,130732.0
2022-08-25 09:30:00,214.34,215.75,213.12,215.11,57786.0,214.34,215.75,213.12,215.11,57786.0
2022-08-25 10:00:00,215.03,216.49,215.03,215.93,19197.0,215.03,216.49,215.03,215.93,19197.0
2022-08-25 10:30:00,215.94,216.22,214.35,214.8,16902.0,215.94,216.22,214.35,214.8,16902.0
2022-08-25 11:00:00,214.81,215.04,214.15,214.64,45855.0,214.81,215.04,214.15,214.64,45855.0
2022-08-25 11:30:00,214.52,215.82,214.51,215.71,18941.0,214.52,215.82,214.51,215.71,18941.0
2022-08-25 12:00:00,215.82,216.21,215.41,216.21,14798.0,215.82,216.21,215.41,216.21,14798.0
2022-08-25 12:30:00,216.09,216.09,215.28,215.62,12063.0,216.09,216.09,215.28,215.62,12063.0
2022-08-25 13:00:00,215.71,215.98,215.34,215.83,35192.0,215.71,215.98,215.34,215.83,35192.0
2022-08-25 13:30:00,215.87,216.97,215.79,216.82,21369.0,215.87,216.97,215.79,216.82,21369.0
2022-08-25 14:00:00,216.84,217.0,216.2,216.37,58882.0,216.84,217.0,216.2,216.37,58882.0
2022-08-25 14:30:00,216.4,216.7,216.22,216.7,41799.0,216.4,216.7,216.22,216.7,41799.0
2022-08-25 15:00:00,216.76,217.62,216.67,217.62,14583.0,216.76,217.62,216.67,217.62,14583.0
2022-08-25 15:30:00,217.55,219.19,217.45,218.12,204150.0,217.55,219.19,217.45,218.12,204150.0
2022-08-26 09:30:00,217.26,218.33,216.97,217.71,36567.0,217.26,218.33,216.97,217.71,36567.0
2022-08-26 10:00:00,217.25,217.34,213.79,213.84,25544.0,217.25,217.34,213.79,213.84,25544.0
2022-08-26 10:30:00,213.68,213.87,212.23,212.97,19668.0,213.68,213.87,212.23,212.97,19668.0
2022-08-26 11:00:00,212.73,212.85,210.35,211.04,40425.0,212.73,212.85,210.35,211.04,40425.0
2022-08-26 11:30:00,211.14,211.5,210.58,210.71,20096.0,211.14,211.5,210.58,210.71,20096.0
2022-08-26 12:00:00,210.79,211.08,209.02,209.61,50700.0,210.79,211.08,209.02,209.61,50700.0
2022-08-26 12:30:00,209.58,211.44,209.31,211.04,62551.0,209.58,211.44,209.31,211.04,62551.0
2022-08-26 13:00:00,210.95,211.11,210.38,210.7,16600.0,210.95,211.11,210.38,210.7,16600.0
2022-08-26 13:30:00,210.59,210.9,209.78,209.78,34660.0,210.59,210.9,209.78,209.78,34660.0
2022-08-26 14:00:00,209.79,210.03,209.05,209.12,16222.0,209.79,210.03,209.05,209.12,16222.0
2022-08-26 14:30:00,209.04,209.17,208.11,208.66,186975.0,209.04,209.17,208.11,208.66,186975.0
2022-08-26 15:00:00,208.72,208.82,207.32,207.6,33990.0,208.72,208.82,207.32,207.6,33990.0
2022-08-26 15:30:00,207.55,207.61,206.48,206.49,123333.0,207.55,207.61,206.48,206.49,123333.0
2022-08-29 09:30:00,204.23,204.81,202.56,202.56,77177.0,204.23,204.81,202.56,202.56,77177.0
2022-08-29 10:00:00,202.57,204.53,201.43,203.23,106276.0,202.57,204.53,201.43,203.23,106276.0
2022-08-29 10:30:00,203.18,203.57,201.6,202.96,39894.0,203.18,203.57,201.6,202.96,39894.0
2022-08-29 11:00:00,202.74,203.66,202.5,202.72,26683.0,202.74,203.66,202.5,202.72,26683.0
2022-08-29 11:30:00,202.71,202.73,201.14,202.14,27485.0,202.71,202.73,201.14,202.14,27485.0
2022-08-29 12:00:00,202.05,203.19,201.88,202.68,21054.0,202.05,203.19,201.88,202.68,21054.0
2022-08-29 12:30:00,202.65,203.32,202.17,203.01,16240.0,202.65,203.32,202.17,203.01,16240.0
2022-08-29 13:00:00,203.12,203.26,202.31,202.89,23933.0,203.12,203.26,202.31,202.89,23933.0
2022-08-29 13:30:00,203.14,203.6,202.88,203.45,61009.0,203.14,203.6,202.88,203.45,61009.0
2022-08-29 14:00:00,203.26,204.3,202.8,202.99,41217.0,203.26,204.3,202.8,202.99,41217.0
2022-08-29 14:30:00,203.1,203.78,202.79,203.54,15552.0,203.1,203.78,202.79,203.54,15552.0
2022-08-29 15:00:00,203.55,204.36,203.21,203.92,33521.0,203.55,204.36,203.21,203.92,33521.0
2022-08-29 15:30:00,203.96,204.79,203.17,203.2,118878.0,203.96,204.79,203.17,203.2,118878.0
2022-08-30 09:30:00,205.51,206.65,204.6,204.99,38877.0,205.51,206.65,204.6,204.99,38877.0
2022-08-30 10:00:00,204.83,205.93,203.89,203.99,113296.0,204.83,205.93,203.89,203.99,113296.0
2022-08-30 10:30:00,204.07,204.27,202.18,203.0,92213.0,204.07,204.27,202.18,203.0,92213.0
2022-08-30 11:00:00,203.06,203.42,201.84,202.08,24213.0,203.06,203.42,201.84,202.08,24213.0
2022-08-30 11:30:00,202.06,202.82,202.05,202.81,9200.0,202.06,202.82,202.05,202.81,9200.0
2022-08-30 12:00:00,202.51,203.79,202.51,203.06,41449.0,202.51,203.79,202.51,203.06,41449.0
2022-08-30 12:30:00,203.08,203.08,202.24,202.34,11261.0,203.08,203.08,202.24,202.34,11261.0
2022-08-30 13:00:00,202.2,202.37,200.7,201.12,38519.0,202.2,202.37,200.7,201.12,38519.0
2022-08-30 13:30:00,201.2,201.9,200.93,201.02,54308.0,201.2,201.9,200.93,201.02,54308.0
2022-08-30 14:00:00,201.26,202.57,201.1,201.98,25107.0,201.26,202.57,201.1,201.98,25107.0
2022-08-30 14:30:00,202.04,202.56,201.49,202.21,16318.0,202.04,202.56,201.49,202.21,16318.0
2022-08-30 15:00:00,202.35,203.89,202.25,202.94,38812.0,202.35,203.89,202.25,202.94,38812.0
2022-08-30 15:30:00,202.9,202.93,201.72,202.16,74007.0,202.9,202.93,201.72,202.16,74007.0
2022-08-31 09:30:00,204.37,206.61,203.16,205.75,52950.0,204.37,206.61,203.16,205.75,52950.0
2022-08-31 10:00:00,205.7,205.93,203.13,203.28,98614.0,205.7,205.93,203.13,203.28,98614.0
2022-08-31 10:30:00,202.96,203.98,202.0,202.0,42353.0,202.96,203.98,202.0,202.0,42353.0
2022-08-31 11:00:00,202.01,202.01,199.19,199.26,34309.0,202.01,202.01,199.19,199.26,34309.0
2022-08-31 11:30:00,199.19,200.66,199.0,200.38,67857.0,199.19,200.66,199.0,200.38,67857.0
2022-08-31 12:00:00,200.3,200.33,199.25,199.41,19915.0,200.3,200.33,199.25,199.41,19915.0
2022-08-31 12:30:00,199.51,199.93,199.31,199.55,15214.0,199.51,199.93,199.31,199.55,15214.0
2022-08-31 13:00:00,199.58,199.67,198.44,198.55,20710.0,199.58,199.67,198.44,198.55,20710.0
2022-08-31 13:30:00,198.5,198.83,197.96,198.69,21560.0,198.5,198.83,197.96,198.69,21560.0
2022-08-31 14:00:00,198.59,199.16,198.21,198.99,20475.0,198.59,199.16,198.21,198.99,20475.0
2022-08-31 14:30:00,199.0,199.17,198.29,198.91,23662.0,199.0,199.17,198.29,198.91,23662.0
2022-08-31 15:00:00,198.94,199.61,198.8,199.09,35457.0,198.94,199.61,198.8,199.09,35457.0
2022-08-31 15:30:00,199.09,200.59,199.0,199.32,130756.0,199.09,200.59,199.0,199.32,130756.0
2022-09-01 09:30:00,174.75,175.64,168.65,170.5,635344.0,174.75,175.64,168.65,170.5,635344.0
2022-09-01 10:00:00,170.3,171.52,167.22,171.04,308330.0,170.3,171.52,167.22,171.04,308330.0
2022-09-01 10:30:00,171.1,171.26,166.54,166.74,186023.0,171.1,171.26,166.54,166.74,186023.0
2022-09-01 11:00:00,166.71,169.75,166.7,168.97,215973.0,166.71,169.75,166.7,168.97,215973.0
2022-09-01 11:30:00,168.97,169.53,167.3,167.32,127944.0,168.97,169.53,167.3,167.32,127944.0
2022-09-01 12:00:00,167.45,169.16,167.35,168.66,97184.0,167.45,169.16,167.35,168.66,97184.0
2022-09-01 12:30:00,168.63,168.72,166.85,167.46,90565.0,168.63,168.72,166.85,167.46,90565.0
2022-09-01 13:00:00,167.53,167.73,166.78,167.43,87493.0,167.53,167.73,166.78,167.43,87493.0
2022-09-01 13:30:00,167.49,168.6,167.31,167.89,143491.0,167.49,168.6,167.31,167.89,143491.0
2022-09-01 14:00:00,167.83,168.5,166.73,168.25,88276.0,167.83,168.5,166.73,168.25,88276.0
2022-09-01 14:30:00,168.25,170.27,168.11,170.18,136977.0,168.25,170.27,168.11,170.18,136977.0
2022-09-01 15:00:00,170.1,172.04,169.82,170.72,178541.0,170.1,172.04,169.82,170.72,178541.0
2022-09-01 15:30:00,170.72,171.66,170.19,171.6,599740.0,170.72,171.66,170.19,171.6,599740.0
2022-09-02 09:30:00,172.29,175.66,172.27,174.79,192193.0,172.29,175.66,172.27,174.79,192193.0
2022-09-02 10:00:00,174.87,176.5,173.0,175.64,75442.0,174.87,176.5,173.0,175.64,75442.0
2022-09-02 10:30:00,175.65,176.77,174.52,175.05,40173.0,175.65,176.77,174.52,175.05,40173.0
2022-09-02 11:00:00,175.11,175.91,174.98,175.11,35694.0,175.11,175.91,174.98,175.11,35694.0
2022-09-02 11:30:00,175.11,176.05,174.71,175.36,32337.0,175.11,176.05,174.71,175.36,32337.0
2022-09-02 12:00:00,175.56,175.68,172.88,172.96,31962.0,175.56,175.68,172.88,172.96,31962.0
2022-09-02 12:30:00,172.84,172.96,171.41,171.78,25951.0,172.84,172.96,171.41,171.78,25951.0
2022-09-02 13:00:00,171.75,172.5,171.03,171.44,36283.0,171.75,172.5,171.03,171.44,36283.0
2022-09-02 13:30:00,171.28,171.55,169.47,169.67,51059.0,171.28,171.55,169.47,169.67,51059.0
2022-09-02 14:00:00,169.61,169.89,168.61,169.48,57585.0,169.61,169.89,168.61,169.48,57585.0
2022-09-02 14:30:00,169.49,169.95,168.92,169.14,24664.0,169.49,169.95,168.92,169.14,24664.0
2022-09-02 15:00:00,169.14,169.8,168.79,169.25,47613.0,169.14,169.8,168.79,169.25,47613.0
2022-09-02 15:30:00,169.21,170.09,168.92,170.02,153850.0,169.21,170.09,168.92,170.02,153850.0
2022-09-06 09:30:00,169.34,169.46,165.03,168.59,78955.0,169.34,169.46,165.03,168.59,78955.0
2022-09-06 10:00:00,168.27,170.02,166.41,169.85,70811.0,168.27,170.02,166.41,169.85,70811.0
2022-09-06 10:30:00,169.85,171.55,169.5,170.99,56737.0,169.85,171.55,169.5,170.99,56737.0
2022-09-06 11:00:00,170.65,171.92,170.31,171.52,45081.0,170.65,171.92,170.31,171.52,45081.0
2022-09-06 11:30:00,171.47,171.83,171.07,171.36,28262.0,171.47,171.83,171.07,171.36,28262.0
2022-09-06 12:00:00,171.39,171.9,169.84,170.17,56626.0,171.39,171.9,169.84,170.17,56626.0
2022-09-06 12:30:00,170.15,170.48,169.87,170.1,41381.0,170.15,170.48,169.87,170.1,41381.0
2022-09-06 13:00:00,170.13,170.13,168.53,168.91,81612.0,170.13,170.13,168.53,168.91,81612.0
2022-09-06 13:30:00,168.8,169.78,168.8,169.78,22293.0,168.8,169.78,168.8,169.78,22293.0
2022-09-06 14:00:00,169.71,170.15,169.15,169.15,39125.0,169.71,170.15,169.15,169.15,39125.0
2022-09-06 14:30:00,169.23,169.74,168.96,169.69,50159.0,169.23,169.74,168.96,169.69,50159.0
2022-09-06 15:00:00,169.71,170.32,169.37,169.39,31931.0,169.71,170.32,169.37,169.39,31931.0
2022-09-06 15:30:00,169.33,169.51,168.11,168.36,141862.0,169.33,169.51,168.11,168.36,141862.0
2022-09-07 09:30:00,167.43,169.93,167.43,168.96,86187.0,167.43,169.93,167.43,168.96,86187.0
2022-09-07 10:00:00,168.72,168.97,167.52,168.27,37391.0,168.72,168.97,167.52,168.27,37391.0
2022-09-07 10:30:00,168.31,169.05,168.21,168.8,21690.0,168.31,169.05,168.21,168.8,21690.0
2022-09-07 11:00:00,168.66,170.23,168.61,169.61,27212.0,168.66,170.23,168.61,169.61,27212.0
2022-09-07 11:30:00,169.78,171.13,169.78,170.87,29924.0,169.78,171.13,169.78,170.87,29924.0
2022-09-07 12:00:00,170.8,171.15,170.45,171.14,32080.0,170.8,171.15,170.45,171.14,32080.0
2022-09-07 12:30:00,171.09,171.53,170.44,170.8,28587.0,171.09,171.53,170.44,170.8,28587.0
2022-09-07 13:00:00,170.84,171.1,170.15,170.25,17249.0,170.84,171.1,170.15,170.25,17249.0
2022-09-07 13:30:00,170.28,170.9,170.2,170.61,28450.0,170.28,170.9,170.2,170.61,28450.0
2022-09-07 14:00:00,170.62,171.02,170.33,170.89,18808.0,170.62,171.02,170.33,170.89,18808.0
2022-09-07 14:30:00,170.93,171.81,170.82,171.81,18482.0,170.93,171.81,170.82,171.81,18482.0
2022-09-07 15:00:00,171.84,172.56,171.78,172.42,43838.0,171.84,172.56,171.78,172.42,43838.0
2022-09-07 15:30:00,172.39,172.57,171.14,171.24,153748.0,172.39,172.57,171.14,171.24,153748.0
2022-09-08 09:30:00,168.66,172.81,168.03,172.74,63034.0,168.66,172.81,168.03,172.74,63034.0
2022-09-08 10:00:00,172.74,174.06,171.73,173.37,40778.0,172.74,174.06,171.73,173.37,40778.0
2022-09-08 10:30:00,173.03,174.43,172.99,174.42,39212.0,173.03,174.43,172.99,174.42,39212.0
2022-09-08 11:00:00,174.69,175.87,174.59,175.55,36618.0,174.69,175.87,174.59,175.55,36618.0
2022-09-08 11:30:00,175.56,175.56,174.34,175.27,22823.0,175.56,175.56,174.34,175.27,22823.0
2022-09-08 12:00:00,175.29,175.29,173.76,174.13,42246.0,175.29,175.29,173.76,174.13,42246.0
2022-09-08 12:30:00,173.91,174.64,173.65,173.83,38644.0,173.91,174.64,173.65,173.83,38644.0
2022-09-08 13:00:00,173.81,174.41,173.44,174.03,36616.0,173.81,174.41,173.44,174.03,36616.0
2022-09-08 13:30:00,174.03,174.36,173.28,173.95,22020.0,174.03,174.36,173.28,173.95,22020.0
2022-09-08 14:00:00,174.0,174.41,173.88,174.0,17146.0,174.0,174.41,173.88,174.0,17146.0
2022-09-08 14:30:00,173.93,174.61,173.87,174.11,25501.0,173.93,174.61,173.87,174.11,25501.0
2022-09-08 15:00:00,174.18,174.38,173.7,174.29,16282.0,174.18,174.38,173.7,174.29,16282.0
2022-09-08 15:30:00,174.39,174.91,174.01,174.64,88317.0,174.39,174.91,174.01,174.64,88317.0
2022-09-09 09:30:00,176.47,177.03,175.24,176.42,41613.0,176.47,177.03,175.24,176.42,41613.0
2022-09-09 10:00:00,176.34,176.9,175.32,176.03,54796.0,176.34,176.9,175.32,176.03,54796.0
2022-09-09 10:30:00,176.13,177.4,176.07,176.69,44232.0,176.13,177.4,176.07,176.69,44232.0
2022-09-09 11:00:00,176.77,176.91,175.9,176.83,30540.0,176.77,176.91,175.9,176.83,30540.0
2022-09-09 11:30:00,176.85,177.62,176.63,177.61,27218.0,176.85,177.62,176.63,177.61,27218.0
2022-09-09 12:00:00,177.58,178.18,177.07,178.01,26671.0,177.58,178.18,177.07,178.01,26671.0
2022-09-09 12:30:00,178.01,178.8,177.83,178.3,41386.0,178.01,178.8,177.83,178.3,41386.0
2022-09-09 13:00:00,178.4,179.12,178.14,178.99,30682.0,178.4,179.12,178.14,178.99,30682.0
2022-09-09 13:30:00,178.99,179.56,178.84,179.46,32606.0,178.99,179.56,178.84,179.46,32606.0
2022-09-09 14:00:00,179.45,179.9,179.08,179.59,42931.0,179.45,179.9,179.08,179.59,42931.0
2022-09-09 14:30:00,179.52,179.62,178.82,179.55,45401.0,179.52,179.62,178.82,179.55,45401.0
2022-09-09 15:00:00,179.45,179.81,179.27,179.28,30319.0,179.45,179.81,179.27,179.28,30319.0
2022-09-09 15:30:00,179.31,179.59,179.04,179.25,137988.0,179.31,179.59,179.04,179.25,137988.0
2022-09-12 09:30:00,179.99,181.0,178.48,180.87,72602.0,179.99,181.0,178.48,180.87,72602.0
2022-09-12 10:00:00,180.94,181.27,180.11,180.3,39214.0,180.94,181.27,180.11,180.3,39214.0
2022-09-12 10:30:00,180.4,180.84,179.54,180.31,34204.0,180.4,180.84,179.54,180.31,34204.0
2022-09-12 11:00:00,180.33,180.33,179.51,180.24,29121.0,180.33,180.33,179.51,180.24,29121.0
2022-09-12 11:30:00,180.37,180.4,179.04,179.19,18514.0,180.37,180.4,179.04,179.19,18514.0
2022-09-12 12:00:00,179.18,179.66,178.7,179.53,12244.0,179.18,179.66,178.7,179.53,12244.0
2022-09-12 12:30:00,179.61,180.58,179.54,180.58,19638.0,179.61,180.58,179.54,180.58,19638.0
2022-09-12 13:00:00,180.46,180.68,180.11,180.63,14417.0,180.46,180.68,180.11,180.63,14417.0
2022-09-12 13:30:00,180.56,180.73,180.2,180.61,13178.0,180.56,180.73,180.2,180.61,13178.0
2022-09-12 14:00:00,180.72,180.76,180.08,180.69,22105.0,180.72,180.76,180.08,180.69,22105.0
2022-09-12 14:30:00,180.63,181.1,180.5,180.62,21532.0,180.63,181.1,180.5,180.62,21532.0
2022-09-12 15:00:00,180.53,180.77,180.24,180.57,19991.0,180.53,180.77,180.24,180.57,19991.0
2022-09-12 15:30:00,180.54,180.65,180.03,180.28,86169.0,180.54,180.65,180.03,180.28,86169.0
2022-09-13 09:30:00,174.22,175.09,171.63,173.16,81153.0,174.22,175.09,171.63,173.16,81153.0
2022-09-13 10:00:00,173.14,174.94,172.76,174.53,42480.0,173.14,174.94,172.76,174.53,42480.0
2022-09-13 10:30:00,174.61,174.73,173.19,173.74,27025.0,174.61,174.73,173.19,173.74,27025.0
2022-09-13 11:00:00,173.74,173.98,172.98,173.8,49919.0,173.74,173.98,172.98,173.8,49919.0
2022-09-13 11:30:00,173.71,174.97,173.58,174.76,43793.0,173.71,174.97,173.58,174.76,43793.0
2022-09-13 12:00:00,174.86,175.08,174.05,174.28,58818.0,174.86,175.08,174.05,174.28,58818.0
2022-09-13 12:30:00,174.32,174.73,173.94,174.17,41265.0,174.32,174.73,173.94,174.17,41265.0
2022-09-13 13:00:00,174.03,174.94,173.92,174.88,33660.0,174.03,174.94,173.92,174.88,33660.0
2022-09-13 13:30:00,174.88,175.24,174.61,174.66,18959.0,174.88,175.24,174.61,174.66,18959.0
2022-09-13 14:00:00,174.55,174.95,174.01,174.09,41405.0,174.55,174.95,174.01,174.09,41405.0
2022-09-13 14:30:00,174.12,174.19,173.44,173.61,16683.0,174.12,174.19,173.44,173.61,16683.0
2022-09-13 15:00:00,173.64,173.67,172.74,172.74,25674.0,173.64,173.67,172.74,172.74,25674.0
2022-09-13 15:30:00,172.76,173.01,172.15,172.44,76540.0,172.76,173.01,172.15,172.44,76540.0
2022-09-14 09:30:00,173.15,173.85,170.97,172.72,51033.0,173.15,173.85,170.97,172.72,51033.0
2022-09-14 10:00:00,172.72,172.72,171.25,171.26,14108.0,172.72,172.72,171.25,171.26,14108.0
2022-09-14 10:30:00,171.17,173.02,171.02,172.84,57936.0,171.17,173.02,171.02,172.84,57936.0
2022-09-14 11:00:00,172.81,172.9,172.05,172.24,15826.0,172.81,172.9,172.05,172.24,15826.0
2022-09-14 11:30:00,172.18,173.13,172.1,172.76,17402.0,172.18,173.13,172.1,172.76,17402.0
2022-09-14 12:00:00,172.86,173.88,172.53,173.45,10404.0,172.86,173.88,172.53,173.45,10404.0
2022-09-14 12:30:00,173.53,174.25,173.31,173.68,14150.0,173.53,174.25,173.31,173.68,14150.0
2022-09-14 13:00:00,173.74,173.82,173.47,173.75,13465.0,173.74,173.82,173.47,173.75,13465.0
2022-09-14 13:30:00,173.87,173.87,172.79,173.19,53283.0,173.87,173.87,172.79,173.19,53283.0
2022-09-14 14:00:00,173.17,173.65,172.92,173.65,24673.0,173.17,173.65,172.92,173.65,24673.0
2022-09-14 14:30:00,173.56,173.98,173.41,173.46,19567.0,173.56,173.98,173.41,173.46,19567.0
2022-09-14 15:00:00,173.45,174.0,173.24,173.65,29109.0,173.45,174.0,173.24,173.65,29109.0
2022-09-14 15:30:00,173.59,174.36,173.29,174.19,126005.0,173.59,174.36,173.29,174.19,126005.0
2022-09-15 09:30:00,172.5,176.03,172.23,175.55,25490.0,172.5,176.03,172.23,175.55,25490.0
2022-09-15 10:00:00,175.73,176.25,174.29,174.39,30644.0,175.73,176.25,174.29,174.39,30644.0
2022-09-15 10:30:00,174.29,174.72,173.13,173.31,23683.0,174.29,174.72,173.13,173.31,23683.0
2022-09-15 11:00:00,173.26,173.84,172.51,173.84,29195.0,173.26,173.84,172.51,173.84,29195.0
2022-09-15 11:30:00,173.89,174.7,173.63,174.45,48769.0,173.89,174.7,173.63,174.45,48769.0
2022-09-15 12:00:00,174.36,175.25,174.03,174.66,121279.0,174.36,175.25,174.03,174.66,121279.0
2022-09-15 12:30:00,174.74,175.47,174.67,174.84,29141.0,174.74,175.47,174.67,174.84,29141.0
2022-09-15 13:00:00,175.05,176.27,175.05,176.06,27816.0,175.05,176.27,175.05,176.06,27816.0
2022-09-15 13:30:00,176.01,176.02,174.81,174.96,130968.0,176.01,176.02,174.81,174.96,130968.0
2022-09-15 14:00:00,174.97,175.12,173.88,174.35,158521.0,174.97,175.12,173.88,174.35,158521.0
2022-09-15 14:30:00,174.21,175.02,173.4,173.76,155864.0,174.21,175.02,173.4,173.76,155864.0
2022-09-15 15:00:00,173.72,173.87,173.26,173.77,47997.0,173.72,173.87,173.26,173.77,47997.0
2022-09-15 15:30:00,173.73,175.04,173.61,174.83,159199.0,173.73,175.04,173.61,174.83,159199.0
2022-09-16 09:30:00,172.99,173.54,171.8,172.44,102102.0,172.99,173.54,171.8,172.44,102102.0
2022-09-16 10:00:00,172.56,174.37,172.25,173.91,132131.0,172.56,174.37,172.25,173.91,132131.0
2022-09-16 10:30:00,173.92,174.93,173.7,174.05,46639.0,173.92,174.93,173.7,174.05,46639.0
2022-09-16 11:00:00,174.13,174.58,174.01,174.26,27229.0,174.13,174.58,174.01,174.26,27229.0
2022-09-16 11:30:00,174.41,174.41,173.64,174.36,35468.0,174.41,174.41,173.64,174.36,35468.0
2022-09-16 12:00:00,174.39,174.39,173.07,173.33,27899.0,174.39,174.39,173.07,173.33,27899.0
2022-09-16 12:30:00,173.28,174.04,173.27,173.73,18530.0,173.28,174.04,173.27,173.73,18530.0
2022-09-16 13:00:00,173.77,173.82,172.58,172.82,14442.0,173.77,173.82,172.58,172.82,14442.0
2022-09-16 13:30:00,172.86,173.41,172.73,173.01,22146.0,172.86,173.41,172.73,173.01,22146.0
2022-09-16 14:00:00,173.0,173.24,172.37,173.04,31437.0,173.0,173.24,172.37,173.04,31437.0
2022-09-16 14:30:00,173.02,174.37,172.84,174.22,70276.0,173.02,174.37,172.84,174.22,70276.0
2022-09-16 15:00:00,174.22,174.89,173.61,173.81,46016.0,174.22,174.89,173.61,173.81,46016.0
2022-09-16 15:30:00,173.69,175.49,173.48,174.98,207129.0,173.69,175.49,173.48,174.98,207129.0
2022-09-19 09:30:00,173.77,175.48,173.77,173.91,36668.0,173.77,175.48,173.77,173.91,36668.0
2022-09-19 10:00:00,173.92,173.93,171.58,172.84,37880.0,173.92,173.93,171.58,172.84,37880.0
2022-09-19 10:30:00,172.71,173.55,172.42,172.59,62560.0,172.71,173.55,172.42,172.59,62560.0
2022-09-19 11:00:00,172.59,173.22,172.03,172.08,21177.0,172.59,173.22,172.03,172.08,21177.0
2022-09-19 11:30:00,172.08,172.38,171.46,171.59,40594.0,172.08,172.38,171.46,171.59,40594.0
2022-09-19 12:00:00,171.56,171.7,170.91,171.48,48680.0,171.56,171.7,170.91,171.48,48680.0
2022-09-19 12:30:00,171.5,171.98,171.18,171.24,120614.0,171.5,171.98,171.18,171.24,120614.0
2022-09-19 13:00:00,171.23,171.45,170.3,171.1,59132.0,171.23,171.45,170.3,171.1,59132.0
2022-09-19 13:30:00,171.03,171.14,170.53,170.74,28019.0,171.03,171.14,170.53,170.74,28019.0
2022-09-19 14:00:00,170.8,171.14,170.64,171.04,49573.0,170.8,171.14,170.64,171.04,49573.0
2022-09-19 14:30:00,171.08,171.71,171.08,171.7,31673.0,171.08,171.71,171.08,171.7,31673.0
2022-09-19 15:00:00,171.84,172.77,171.81,172.25,242158.0,171.84,172.77,171.81,172.25,242158.0
2022-09-19 15:30:00,172.34,172.78,172.19,172.54,98269.0,172.34,172.78,172.19,172.54,98269.0
2022-09-20 09:30:00,171.72,171.72,168.57,169.36,52058.0,171.72,171.72,168.57,169.36,52058.0
2022-09-20 10:00:00,169.31,170.35,169.03,170.08,22880.0,169.31,170.35,169.03,170.08,22880.0
2022-09-20 10:30:00,169.93,171.02,169.57,170.61,20689.0,169.93,171.02,169.57,170.61,20689.0
2022-09-20 11:00:00,170.57,171.05,170.21,170.48,48692.0,170.57,171.05,170.21,170.48,48692.0
2022-09-20 11:30:00,170.58,170.76,169.92,170.56,33871.0,170.58,170.76,169.92,170.56,33871.0
2022-09-20 12:00:00,170.56,170.99,170.4,170.48,24231.0,170.56,170.99,170.4,170.48,24231.0
2022-09-20 12:30:00,170.49,170.49,169.05,169.09,72901.0,170.49,170.49,169.05,169.09,72901.0
2022-09-20 13:00:00,169.07,169.13,168.58,168.58,16098.0,169.07,169.13,168.58,168.58,16098.0
2022-09-20 13:30:00,168.42,168.42,167.52,167.56,18549.0,168.42,168.42,167.52,167.56,18549.0
2022-09-20 14:00:00,167.59,168.38,167.59,168.13,35818.0,167.59,168.38,167.59,168.13,35818.0
2022-09-20 14:30:00,168.11,168.66,167.86,168.4,55042.0,168.11,168.66,167.86,168.4,55042.0
2022-09-20 15:00:00,168.42,168.72,168.28,168.44,19233.0,168.42,168.72,168.28,168.44,19233.0
2022-09-20 15:30:00,168.41,169.0,167.94,168.12,126021.0,168.41,169.0,167.94,168.12,126021.0
2022-09-21 09:30:00,169.08,169.99,167.98,169.78,65935.0,169.08,169.99,167.98,169.78,65935.0
2022-09-21 10:00:00,169.84,171.02,169.6,170.96,20221.0,169.84,171.02,169.6,170.96,20221.0
2022-09-21 10:30:00,170.83,171.55,170.68,171.08,43378.0,170.83,171.55,170.68,171.08,43378.0
2022-09-21 11:00:00,171.15,171.27,170.47,170.84,13038.0,171.15,171.27,170.47,170.84,13038.0
2022-09-21 11:30:00,170.84,170.89,170.28,170.52,11303.0,170.84,170.89,170.28,170.52,11303.0
2022-09-21 12:00:00,170.5,170.76,170.33,170.52,10138.0,170.5,170.76,170.33,170.52,10138.0
2022-09-21 12:30:00,170.51,170.73,169.59,169.64,17749.0,170.51,170.73,169.59,169.64,17749.0
2022-09-21 13:00:00,169.56,169.66,168.81,169.19,12648.0,169.56,169.66,168.81,169.19,12648.0
2022-09-21 13:30:00,169.24,169.99,169.18,169.85,17823.0,169.24,169.99,169.18,169.85,17823.0
2022-09-21 14:00:00,170.01,170.02,167.26,168.69,34277.0,170.01,170.02,167.26,168.69,34277.0
2022-09-21 14:30:00,168.72,172.44,168.47,171.72,27471.0,168.72,172.44,168.47,171.72,27471.0
2022-09-21 15:00:00,171.99,172.09,168.21,168.5,56390.0,171.99,172.09,168.21,168.5,56390.0
2022-09-21 15:30:00,168.25,168.63,166.78,166.89,125410.0,168.25,168.63,166.78,166.89,125410.0
2022-09-22 09:30:00,165.56,165.99,163.72,164.06,65148.0,165.56,165.99,163.72,164.06,65148.0
2022-09-22 10:00:00,163.67,165.32,163.4,164.05,61614.0,163.67,165.32,163.4,164.05,61614.0
2022-09-22 10:30:00,164.13,164.92,163.74,164.26,38795.0,164.13,164.92,163.74,164.26,38795.0
2022-09-22 11:00:00,164.18,164.41,163.19,163.68,45605.0,164.18,164.41,163.19,163.68,45605.0
2022-09-22 11:30:00,163.69,164.61,163.56,163.75,18968.0,163.69,164.61,163.56,163.75,18968.0
2022-09-22 12:00:00,163.83,164.17,163.14,163.72,33144.0,163.83,164.17,163.14,163.72,33144.0
2022-09-22 12:30:00,163.63,163.63,162.56,162.9,63083.0,163.63,163.63,162.56,162.9,63083.0
2022-09-22 13:00:00,162.83,163.08,161.94,162.65,33858.0,162.83,163.08,161.94,162.65,33858.0
2022-09-22 13:30:00,162.73,163.27,162.42,163.27,30578.0,162.73,163.27,162.42,163.27,30578.0
2022-09-22 14:00:00,163.26,163.26,162.23,162.82,25006.0,163.26,163.26,162.23,162.82,25006.0
2022-09-22 14:30:00,162.74,163.36,162.71,163.1,27566.0,162.74,163.36,162.71,163.1,27566.0
2022-09-22 15:00:00,163.11,163.76,163.09,163.71,30180.0,163.11,163.76,163.09,163.71,30180.0
2022-09-22 15:30:00,163.71,164.3,162.71,162.74,124120.0,163.71,164.3,162.71,162.74,124120.0
2022-09-23 09:30:00,161.78,163.23,159.78,160.03,63464.0,161.78,163.23,159.78,160.03,63464.0
2022-09-23 10:00:00,160.04,160.57,159.13,159.98,192374.0,160.04,160.57,159.13,159.98,192374.0
2022-09-23 10:30:00,160.06,162.0,160.05,161.75,59347.0,160.06,162.0,160.05,161.75,59347.0
2022-09-23 11:00:00,161.8,162.55,161.5,161.92,57188.0,161.8,162.55,161.5,161.92,57188.0
2022-09-23 11:30:00,162.05,162.28,161.54,161.68,28147.0,162.05,162.28,161.54,161.68,28147.0
2022-09-23 12:00:00,161.61,161.9,160.31,160.31,25440.0,161.61,161.9,160.31,160.31,25440.0
2022-09-23 12:30:00,160.38,161.69,160.08,161.44,51818.0,160.38,161.69,160.08,161.44,51818.0
2022-09-23 13:00:00,161.18,161.45,160.76,160.76,16753.0,161.18,161.45,160.76,160.76,16753.0
2022-09-23 13:30:00,160.75,161.6,160.75,161.5,68402.0,160.75,161.6,160.75,161.5,68402.0
2022-09-23 14:00:00,161.53,161.68,160.07,160.63,39530.0,161.53,161.68,160.07,160.63,39530.0
2022-09-23 14:30:00,160.63,160.76,160.05,160.16,24695.0,160.63,160.76,160.05,160.16,24695.0
2022-09-23 15:00:00,160.2,161.46,160.2,161.43,28854.0,160.2,161.46,160.2,161.43,28854.0
2022-09-23 15:30:00,161.51,162.67,161.46,162.5,136317.0,161.51,162.67,161.46,162.5,136317.0
2022-09-26 09:30:00,162.58,163.57,161.55,163.36,79551.0,162.58,163.57,161.55,163.36,79551.0
2022-09-26 10:00:00,163.31,163.56,162.37,163.28,32299.0,163.31,163.56,162.37,163.28,32299.0
2022-09-26 10:30:00,163.37,163.79,162.14,162.78,89995.0,163.37,163.79,162.14,162.78,89995.0
2022-09-26 11:00:00,162.64,162.64,160.72,160.76,17280.0,162.64,162.64,160.72,160.76,17280.0
2022-09-26 11:30:00,160.82,161.38,160.45,160.71,23395.0,160.82,161.38,160.45,160.71,23395.0
2022-09-26 12:00:00,160.69,160.71,159.3,159.35,30733.0,160.69,160.71,159.3,159.35,30733.0
2022-09-26 12:30:00,159.42,160.55,159.31,160.5,40003.0,159.42,160.55,159.31,160.5,40003.0
2022-09-26 13:00:00,160.43,160.43,159.39,159.6,27166.0,160.43,160.43,159.39,159.6,27166.0
2022-09-26 13:30:00,159.71,160.1,159.41,159.79,32077.0,159.71,160.1,159.41,159.79,32077.0
2022-09-26 14:00:00,159.67,160.55,159.67,160.14,23535.0,159.67,160.55,159.67,160.14,23535.0
2022-09-26 14:30:00,160.16,160.69,159.38,160.4,43974.0,160.16,160.69,159.38,160.4,43974.0
2022-09-26 15:00:00,160.35,160.68,159.78,160.06,50197.0,160.35,160.68,159.78,160.06,50197.0
2022-09-26 15:30:00,159.98,160.35,157.64,157.98,405145.0,159.98,160.35,157.64,157.98,405145.0
2022-09-27 09:30:00,160.48,161.39,159.67,160.15,75481.0,160.48,161.39,159.67,160.15,75481.0
2022-09-27 10:00:00,160.16,160.32,159.32,160.03,81638.0,160.16,160.32,159.32,160.03,81638.0
2022-09-27 10:30:00,160.12,161.28,159.89,161.07,26389.0,160.12,161.28,159.89,161.07,26389.0
2022-09-27 11:00:00,161.16,161.43,160.65,160.77,51116.0,161.16,161.43,160.65,160.77,51116.0
2022-09-27 11:30:00,160.77,161.16,160.61,161.0,35649.0,160.77,161.16,160.61,161.0,35649.0
2022-09-27 12:00:00,160.97,161.04,160.45,160.86,86891.0,160.97,161.04,160.45,160.86,86891.0
2022-09-27 12:30:00,160.78,161.39,160.24,161.39,20543.0,160.78,161.39,160.24,161.39,20543.0
2022-09-27 13:00:00,161.41,161.46,160.82,161.09,21291.0,161.41,161.46,160.82,161.09,21291.0
2022-09-27 13:30:00,161.05,161.26,160.54,161.1,23792.0,161.05,161.26,160.54,161.1,23792.0
2022-09-27 14:00:00,161.1,161.57,161.01,161.57,31686.0,161.1,161.57,161.01,161.57,31686.0
2022-09-27 14:30:00,161.58,162.18,161.2,162.05,47934.0,161.58,162.18,161.2,162.05,47934.0
2022-09-27 15:00:00,161.84,161.93,160.93,160.96,27502.0,161.84,161.93,160.93,160.96,27502.0
2022-09-27 15:30:00,161.13,161.49,160.61,161.23,72395.0,161.13,161.49,160.61,161.23,72395.0
2022-09-28 09:30:00,161.82,163.62,161.51,163.3,38360.0,161.82,163.62,161.51,163.3,38360.0
2022-09-28 10:00:00,163.22,164.3,162.6,164.23,32198.0,163.22,164.3,162.6,164.23,32198.0
2022-09-28 10:30:00,164.0,164.39,163.59,163.68,20473.0,164.0,164.39,163.59,163.68,20473.0
2022-09-28 11:00:00,163.79,164.35,163.46,163.89,11302.0,163.79,164.35,163.46,163.89,11302.0
2022-09-28 11:30:00,163.84,164.25,163.41,164.25,9026.0,163.84,164.25,163.41,164.25,9026.0
2022-09-28 12:00:00,164.31,164.49,163.91,164.12,12821.0,164.31,164.49,163.91,164.12,12821.0
2022-09-28 12:30:00,164.01,164.08,163.38,163.57,10873.0,164.01,164.08,163.38,163.57,10873.0
2022-09-28 13:00:00,163.48,164.41,163.48,164.15,12760.0,163.48,164.41,163.48,164.15,12760.0
2022-09-28 13:30:00,164.04,164.09,163.49,163.78,10747.0,164.04,164.09,163.49,163.78,10747.0
2022-09-28 14:00:00,163.81,163.96,163.68,163.83,10413.0,163.81,163.96,163.68,163.83,10413.0
2022-09-28 14:30:00,163.89,164.07,163.57,163.77,11793.0,163.89,164.07,163.57,163.77,11793.0
2022-09-28 15:00:00,163.7,164.67,163.67,164.67,16782.0,163.7,164.67,163.67,164.67,16782.0
2022-09-28 15:30:00,164.7,165.48,164.65,164.66,66759.0,164.7,165.48,164.65,164.66,66759.0
2022-09-29 09:30:00,162.79,163.36,161.39,162.02,23062.0,162.79,163.36,161.39,162.02,23062.0
2022-09-29 10:00:00,161.96,162.33,161.08,162.06,62394.0,161.96,162.33,161.08,162.06,62394.0
2022-09-29 10:30:00,161.84,162.66,161.5,162.41,9692.0,161.84,162.66,161.5,162.41,9692.0
2022-09-29 11:00:00,162.22,163.03,162.22,162.99,12945.0,162.22,163.03,162.22,162.99,12945.0
2022-09-29 11:30:00,163.09,164.62,163.09,164.62,20374.0,163.09,164.62,163.09,164.62,20374.0
2022-09-29 12:00:00,164.46,164.48,163.69,164.1,38749.0,164.46,164.48,163.69,164.1,38749.0
2022-09-29 12:30:00,164.18,164.65,164.13,164.24,24460.0,164.18,164.65,164.13,164.24,24460.0
2022-09-29 13:00:00,164.22,164.77,163.9,164.65,26402.0,164.22,164.77,163.9,164.65,26402.0
2022-09-29 13:30:00,164.61,165.15,164.1,164.18,26198.0,164.61,165.15,164.1,164.18,26198.0
2022-09-29 14:00:00,163.96,164.38,163.8,164.33,20544.0,163.96,164.38,163.8,164.33,20544.0
2022-09-29 14:30:00,164.32,164.72,163.76,163.92,29597.0,164.32,164.72,163.76,163.92,29597.0
2022-09-29 15:00:00,163.84,164.78,163.84,164.24,24368.0,163.84,164.78,163.84,164.24,24368.0
2022-09-29 15:30:00,164.23,165.09,164.2,164.81,91214.0,164.23,165.09,164.2,164.81,91214.0
2022-09-30 09:30:00,165.2,166.57,163.57,166.1,49267.0,165.2,166.57,163.57,166.1,49267.0
2022-09-30 10:00:00,166.22,166.88,165.85,166.56,21822.0,166.22,166.88,165.85,166.56,21822.0
2022-09-30 10:30:00,166.63,168.39,166.62,167.92,24821.0,166.63,168.39,166.62,167.92,24821.0
2022-09-30 11:00:00,167.87,168.64,167.35,168.32,32544.0,167.87,168.64,167.35,168.32,32544.0
2022-09-30 11:30:00,168.15,168.55,167.27,167.71,17221.0,168.15,168.55,167.27,167.71,17221.0
2022-09-30 12:00:00,167.64,167.64,166.9,167.42,34711.0,167.64,167.64,166.9,167.42,34711.0
2022-09-30 12:30:00,167.51,168.4,167.51,167.92,18729.0,167.51,168.4,167.51,167.92,18729.0
2022-09-30 13:00:00,167.84,168.03,167.51,167.77,17548.0,167.84,168.03,167.51,167.77,17548.0
2022-09-30 13:30:00,167.72,168.0,166.86,166.86,13518.0,167.72,168.0,166.86,166.86,13518.0
2022-09-30 14:00:00,166.88,167.2,166.58,166.72,16277.0,166.88,167.2,166.58,166.72,16277.0
2022-09-30 14:30:00,166.84,167.0,165.29,165.49,20306.0,166.84,167.0,165.29,165.49,20306.0
2022-09-30 15:00:00,165.54,166.22,165.41,165.84,18556.0,165.54,166.22,165.41,165.84,18556.0
2022-09-30 15:30:00,165.74,165.92,164.57,164.87,75756.0,165.74,165.92,164.57,164.87,75756.0
2022-10-03 09:30:00,164.0,166.4,164.0,165.3,112221.0,164.0,166.4,164.0,165.3,112221.0
2022-10-03 10:00:00,165.48,166.34,164.6,165.59,54152.0,165.48,166.34,164.6,165.59,54152.0
2022-10-03 10:30:00,165.73,166.57,165.56,166.28,76469.0,165.73,166.57,165.56,166.28,76469.0
2022-10-03 11:00:00,166.2,166.45,165.74,165.74,35230.0,166.2,166.45,165.74,165.74,35230.0
2022-10-03 11:30:00,165.86,166.02,164.39,164.92,18979.0,165.86,166.02,164.39,164.92,18979.0
2022-10-03 12:00:00,164.9,165.76,164.89,165.12,11750.0,164.9,165.76,164.89,165.12,11750.0
2022-10-03 12:30:00,165.1,165.54,164.98,165.07,13820.0,165.1,165.54,164.98,165.07,13820.0
2022-10-03 13:00:00,165.08,166.05,165.03,166.04,25009.0,165.08,166.05,165.03,166.04,25009.0
2022-10-03 13:30:00,166.14,166.34,166.0,166.26,18863.0,166.14,166.34,166.0,166.26,18863.0
2022-10-03 14:00:00,166.26,167.32,166.19,167.3,27586.0,166.26,167.32,166.19,167.3,27586.0
2022-10-03 14:30:00,167.42,168.07,167.26,167.81,16392.0,167.42,168.07,167.26,167.81,16392.0
2022-10-03 15:00:00,167.75,167.83,167.01,167.65,21733.0,167.75,167.83,167.01,167.65,21733.0
2022-10-03 15:30:00,167.8,167.8,166.48,166.65,107589.0,167.8,167.8,166.48,166.65,107589.0
2022-10-04 09:30:00,170.34,172.24,169.72,171.63,36703.0,170.34,172.24,169.72,171.63,36703.0
2022-10-04 10:00:00,172.07,172.78,171.77,172.5,22645.0,172.07,172.78,171.77,172.5,22645.0
2022-10-04 10:30:00,172.34,174.1,172.28,173.41,27025.0,172.34,174.1,172.28,173.41,27025.0
2022-10-04 11:00:00,173.29,173.66,172.89,173.53,17834.0,173.29,173.66,172.89,173.53,17834.0
2022-10-04 11:30:00,173.52,174.2,173.36,174.16,29982.0,173.52,174.2,173.36,174.16,29982.0
2022-10-04 12:00:00,174.15,174.64,173.83,174.21,15846.0,174.15,174.64,173.83,174.21,15846.0
2022-10-04 12:30:00,174.1,174.1,173.34,173.83,15139.0,174.1,174.1,173.34,173.83,15139.0
2022-10-04 13:00:00,173.81,174.02,173.46,173.94,33608.0,173.81,174.02,173.46,173.94,33608.0
2022-10-04 13:30:00,173.91,174.52,173.81,174.26,12680.0,173.91,174.52,173.81,174.26,12680.0
2022-10-04 14:00:00,174.3,174.57,173.76,173.77,57099.0,174.3,174.57,173.76,173.77,57099.0
2022-10-04 14:30:00,173.89,173.95,172.54,172.57,38833.0,173.89,173.95,172.54,172.57,38833.0
2022-10-04 15:00:00,172.59,172.97,172.22,172.97,38527.0,172.59,172.97,172.22,172.97,38527.0
2022-10-04 15:30:00,173.0,173.04,172.38,172.52,199016.0,173.0,173.04,172.38,172.52,199016.0
2022-10-05 09:30:00,170.0,172.47,169.14,171.25,44820.0,170.0,172.47,169.14,171.25,44820.0
2022-10-05 10:00:00,171.05,171.3,169.36,169.47,29397.0,171.05,171.3,169.36,169.47,29397.0
2022-10-05 10:30:00,169.21,169.53,168.6,168.84,26656.0,169.21,169.53,168.6,168.84,26656.0
2022-10-05 11:00:00,168.93,169.22,168.66,169.22,25880.0,168.93,169.22,168.66,169.22,25880.0
2022-10-05 11:30:00,169.22,169.77,168.72,169.48,30863.0,169.22,169.77,168.72,169.48,30863.0
2022-10-05 12:00:00,169.69,170.93,169.55,170.28,13516.0,169.69,170.93,169.55,170.28,13516.0
2022-10-05 12:30:00,170.35,170.78,170.26,170.65,12181.0,170.35,170.78,170.26,170.65,12181.0
2022-10-05 13:00:00,170.63,172.27,170.55,172.03,10493.0,170.63,172.27,170.55,172.03,10493.0
2022-10-05 13:30:00,172.05,172.24,171.2,171.25,33255.0,172.05,172.24,171.2,171.25,33255.0
2022-10-05 14:00:00,171.08,171.71,170.79,171.58,19270.0,171.08,171.71,170.79,171.58,19270.0
2022-10-05 14:30:00,171.6,172.24,171.5,172.19,25331.0,171.6,172.24,171.5,172.19,25331.0
2022-10-05 15:00:00,172.25,173.04,172.23,172.23,20318.0,172.25,173.04,172.23,172.23,20318.0
2022-10-05 15:30:00,172.24,172.69,172.02,172.44,89740.0,172.24,172.69,172.02,172.44,89740.0
2022-10-06 09:30:00,172.27,173.41,170.45,172.42,23805.0,172.27,173.41,170.45,172.42,23805.0
2022-10-06 10:00:00,172.27,172.33,170.96,171.59,29878.0,172.27,172.33,170.96,171.59,29878.0
2022-10-06 10:30:00,171.33,173.22,171.31,173.22,11495.0,171.33,173.22,171.31,173.22,11495.0
2022-10-06 11:00:00,173.21,173.39,172.3,172.79,31074.0,173.21,173.39,172.3,172.79,31074.0
2022-10-06 11:30:00,172.85,173.23,172.1,172.11,15694.0,172.85,173.23,172.1,172.11,15694.0
2022-10-06 12:00:00,172.24,172.26,171.41,171.98,5751.0,172.24,172.26,171.41,171.98,5751.0
2022-10-06 12:30:00,172.04,172.91,171.94,172.41,10184.0,172.04,172.91,171.94,172.41,10184.0
2022-10-06 13:00:00,172.51,173.1,172.5,172.89,29905.0,172.51,173.1,172.5,172.89,29905.0
2022-10-06 13:30:00,172.95,173.0,172.3,172.69,82863.0,172.95,173.0,172.3,172.69,82863.0
2022-10-06 14:00:00,172.8,173.63,172.54,173.5,44840.0,172.8,173.63,172.54,173.5,44840.0
2022-10-06 14:30:00,173.47,174.0,172.63,172.84,47419.0,173.47,174.0,172.63,172.84,47419.0
2022-10-06 15:00:00,172.74,173.98,172.57,173.97,41765.0,172.74,173.98,172.57,173.97,41765.0
2022-10-06 15:30:00,173.95,174.16,173.2,173.65,138910.0,173.95,174.16,173.2,173.65,138910.0
2022-10-07 09:30:00,170.77,171.3,168.19,168.82,30740.0,170.77,171.3,168.19,168.82,30740.0
2022-10-07 10:00:00,168.65,169.82,168.07,169.47,21865.0,168.65,169.82,168.07,169.47,21865.0
2022-10-07 10:30:00,169.64,169.86,168.95,169.1,27686.0,169.64,169.86,168.95,169.1,27686.0
2022-10-07 11:00:00,169.28,169.38,168.22,168.89,9837.0,169.28,169.38,168.22,168.89,9837.0
2022-10-07 11:30:00,169.03,169.26,168.49,168.85,7501.0,169.03,169.26,168.49,168.85,7501.0
2022-10-07 12:00:00,168.82,168.99,168.13,168.37,12572.0,168.82,168.99,168.13,168.37,12572.0
2022-10-07 12:30:00,168.38,168.48,167.15,167.15,25895.0,168.38,168.48,167.15,167.15,25895.0
2022-10-07 13:00:00,167.12,167.59,166.84,167.38,18282.0,167.12,167.59,166.84,167.38,18282.0
2022-10-07 13:30:00,167.24,167.33,166.58,166.58,12814.0,167.24,167.33,166.58,166.58,12814.0
2022-10-07 14:00:00,166.45,166.67,165.7,165.76,15605.0,166.45,166.67,165.7,165.76,15605.0
2022-10-07 14:30:00,165.76,166.11,165.58,165.8,23597.0,165.76,166.11,165.58,165.8,23597.0
2022-10-07 15:00:00,165.89,166.01,164.91,165.13,29977.0,165.89,166.01,164.91,165.13,29977.0
2022-10-07 15:30:00,165.07,165.84,164.87,165.84,123679.0,165.07,165.84,164.87,165.84,123679.0
2022-10-10 09:30:00,166.31,166.44,164.39,164.56,52482.0,166.31,166.44,164.39,164.56,52482.0
2022-10-10 10:00:00,164.51,165.16,163.88,164.51,34904.0,164.51,165.16,163.88,164.51,34904.0
2022-10-10 10:30:00,164.39,164.43,162.33,162.82,13578.0,164.39,164.43,162.33,162.82,13578.0
2022-10-10 11:00:00,162.91,163.18,162.6,162.83,30775.0,162.91,163.18,162.6,162.83,30775.0
2022-10-10 11:30:00,162.85,163.39,162.32,163.15,25746.0,162.85,163.39,162.32,163.15,25746.0
2022-10-10 12:00:00,162.87,162.97,161.75,161.92,17665.0,162.87,162.97,161.75,161.92,17665.0
2022-10-10 12:30:00,161.95,162.31,161.63,161.7,12095.0,161.95,162.31,161.63,161.7,12095.0
2022-10-10 13:00:00,161.56,162.22,161.4,162.14,23346.0,161.56,162.22,161.4,162.14,23346.0
2022-10-10 13:30:00,162.23,164.5,162.23,164.06,16863.0,162.23,164.5,162.23,164.06,16863.0
2022-10-10 14:00:00,164.13,164.23,163.66,164.17,27617.0,164.13,164.23,163.66,164.17,27617.0
2022-10-10 14:30:00,164.19,164.73,164.19,164.53,14674.0,164.19,164.73,164.19,164.53,14674.0
2022-10-10 15:00:00,164.68,165.21,164.3,164.37,25750.0,164.68,165.21,164.3,164.37,25750.0
2022-10-10 15:30:00,164.24,164.74,164.08,164.21,49964.0,164.24,164.74,164.08,164.21,49964.0
2022-10-11 09:30:00,163.89,164.26,160.23,160.23,19795.0,163.89,164.26,160.23,160.23,19795.0
2022-10-11 10:00:00,160.42,161.24,159.57,161.01,32535.0,160.42,161.24,159.57,161.01,32535.0
2022-10-11 10:30:00,160.91,161.75,160.41,161.37,20273.0,160.91,161.75,160.41,161.37,20273.0
2022-10-11 11:00:00,161.39,163.56,161.35,163.37,21687.0,161.39,163.56,161.35,163.37,21687.0
2022-10-11 11:30:00,163.75,164.37,163.68,163.7,26364.0,163.75,164.37,163.68,163.7,26364.0
2022-10-11 12:00:00,163.73,164.38,163.0,164.16,29717.0,163.73,164.38,163.0,164.16,29717.0
2022-10-11 12:30:00,164.1,165.06,164.1,164.31,31778.0,164.1,165.06,164.1,164.31,31778.0
2022-10-11 13:00:00,164.22,164.41,163.62,163.72,16756.0,164.22,164.41,163.62,163.72,16756.0
2022-10-11 13:30:00,163.75,164.78,163.44,164.77,39408.0,163.75,164.78,163.44,164.77,39408.0
2022-10-11 14:00:00,164.71,164.72,163.83,164.46,31749.0,164.71,164.72,163.83,164.46,31749.0
2022-10-11 14:30:00,164.46,164.74,162.36,162.36,72512.0,164.46,164.74,162.36,162.36,72512.0
2022-10-11 15:00:00,162.42,162.62,161.28,161.69,34194.0,162.42,162.62,161.28,161.69,34194.0
2022-10-11 15:30:00,161.72,162.66,161.24,162.27,142542.0,161.72,162.66,161.24,162.27,142542.0
2022-10-12 09:30:00,162.03,162.73,160.64,161.22,23703.0,162.03,162.73,160.64,161.22,23703.0
2022-10-12 10:00:00,161.04,161.44,159.41,160.06,27417.0,161.04,161.44,159.41,160.06,27417.0
2022-10-12 10:30:00,160.18,160.83,159.62,160.36,58763.0,160.18,160.83,159.62,160.36,58763.0
2022-10-12 11:00:00,160.42,160.73,159.87,160.73,80558.0,160.42,160.73,159.87,160.73,80558.0
2022-10-12 11:30:00,160.75,160.84,160.16,160.83,33700.0,160.75,160.84,160.16,160.83,33700.0
2022-10-12 12:00:00,160.86,161.01,160.23,160.27,17280.0,160.86,161.01,160.23,160.27,17280.0
2022-10-12 12:30:00,160.16,160.99,159.99,160.91,9244.0,160.16,160.99,159.99,160.91,9244.0
2022-10-12 13:00:00,160.88,160.97,159.92,160.12,14485.0,160.88,160.97,159.92,160.12,14485.0
2022-10-12 13:30:00,160.01,160.01,159.22,159.5,12695.0,160.01,160.01,159.22,159.5,12695.0
2022-10-12 14:00:00,159.59,160.47,159.55,160.47,14647.0,159.59,160.47,159.55,160.47,14647.0
2022-10-12 14:30:00,160.56,160.76,159.91,159.93,17774.0,160.56,160.76,159.91,159.93,17774.0
2022-10-12 15:00:00,159.83,160.62,159.69,160.14,33809.0,159.83,160.62,159.69,160.14,33809.0
2022-10-12 15:30:00,160.01,160.97,160.01,160.49,73890.0,160.01,160.97,160.01,160.49,73890.0
2022-10-13 09:30:00,154.07,156.1,151.71,152.68,321279.0,154.07,156.1,151.71,152.68,321279.0
2022-10-13 10:00:00,152.77,153.84,151.8,152.59,217370.0,152.77,153.84,151.8,152.59,217370.0
2022-10-13 10:30:00,152.7,154.02,152.58,153.08,78069.0,152.7,154.02,152.58,153.08,78069.0
2022-10-13 11:00:00,153.07,157.66,152.7,156.52,65377.0,153.07,157.66,152.7,156.52,65377.0
2022-10-13 11:30:00,156.58,158.2,156.02,156.61,104495.0,156.58,158.2,156.02,156.61,104495.0
2022-10-13 12:00:00,156.61,157.04,154.86,154.92,101554.0,156.61,157.04,154.86,154.92,101554.0
2022-10-13 12:30:00,154.98,155.73,154.17,154.96,53582.0,154.98,155.73,154.17,154.96,53582.0
2022-10-13 13:00:00,155.03,156.36,154.91,155.87,124596.0,155.03,156.36,154.91,155.87,124596.0
2022-10-13 13:30:00,155.91,158.4,155.82,157.76,100223.0,155.91,158.4,155.82,157.76,100223.0
2022-10-13 14:00:00,157.68,157.72,156.72,156.87,30916.0,157.68,157.72,156.72,156.87,30916.0
2022-10-13 14:30:00,156.95,157.58,156.81,157.41,41315.0,156.95,157.58,156.81,157.41,41315.0
2022-10-13 15:00:00,157.34,157.42,156.35,156.47,167840.0,157.34,157.42,156.35,156.47,167840.0
2022-10-13 15:30:00,156.46,156.75,155.75,155.94,248687.0,156.46,156.75,155.75,155.94,248687.0
2022-10-14 09:30:00,157.36,158.4,155.39,155.75,73194.0,157.36,158.4,155.39,155.75,73194.0
2022-10-14 10:00:00,155.69,156.0,154.16,154.91,38535.0,155.69,156.0,154.16,154.91,38535.0
2022-10-14 10:30:00,154.72,155.11,153.78,154.75,37739.0,154.72,155.11,153.78,154.75,37739.0
2022-10-14 11:00:00,154.67,155.27,153.55,154.59,30775.0,154.67,155.27,153.55,154.59,30775.0
2022-10-14 11:30:00,154.5,154.92,153.23,153.24,26244.0,154.5,154.92,153.23,153.24,26244.0
2022-10-14 12:00:00,153.17,153.46,152.68,153.34,32028.0,153.17,153.46,152.68,153.34,32028.0
2022-10-14 12:30:00,153.34,153.46,152.77,152.96,31445.0,153.34,153.46,152.77,152.96,31445.0
2022-10-14 13:00:00,153.02,153.44,152.7,153.38,30366.0,153.02,153.44,152.7,153.38,30366.0
2022-10-14 13:30:00,153.32,153.54,152.94,153.06,24267.0,153.32,153.54,152.94,153.06,24267.0
2022-10-14 14:00:00,153.02,153.07,151.91,152.08,26307.0,153.02,153.07,151.91,152.08,26307.0
2022-10-14 14:30:00,152.14,152.35,151.73,152.16,31658.0,152.14,152.35,151.73,152.16,31658.0
2022-10-14 15:00:00,152.15,152.22,151.48,151.78,58597.0,152.15,152.22,151.48,151.78,58597.0
2022-10-14 15:30:00,151.75,152.33,151.02,151.31,218008.0,151.75,152.33,151.02,151.31,218008.0
2022-10-17 09:30:00,154.55,157.0,154.19,156.3,164870.0,154.55,157.0,154.19,156.3,164870.0
2022-10-17 10:00:00,156.3,157.82,156.23,156.83,48879.0,156.3,157.82,156.23,156.83,48879.0
2022-10-17 10:30:00,156.97,157.8,156.65,157.24,52531.0,156.97,157.8,156.65,157.24,52531.0
2022-10-17 11:00:00,157.24,157.86,156.99,157.27,72466.0,157.24,157.86,156.99,157.27,72466.0
2022-10-17 11:30:00,157.22,158.37,156.93,157.67,55149.0,157.22,158.37,156.93,157.67,55149.0
2022-10-17 12:00:00,157.72,157.96,157.31,157.54,25521.0,157.72,157.96,157.31,157.54,25521.0
2022-10-17 12:30:00,157.47,157.77,156.79,156.79,21433.0,157.47,157.77,156.79,156.79,21433.0
2022-10-17 13:00:00,156.76,156.78,156.0,156.09,44590.0,156.76,156.78,156.0,156.09,44590.0
2022-10-17 13:30:00,156.02,157.52,155.91,157.44,27116.0,156.02,157.52,155.91,157.44,27116.0
2022-10-17 14:00:00,157.38,158.47,157.38,157.9,19522.0,157.38,158.47,157.38,157.9,19522.0
2022-10-17 14:30:00,157.94,158.13,157.06,157.06,25356.0,157.94,158.13,157.06,157.06,25356.0
2022-10-17 15:00:00,157.02,157.39,156.63,157.39,30344.0,157.02,157.39,156.63,157.39,30344.0
2022-10-17 15:30:00,157.27,158.08,157.26,157.84,147071.0,157.27,158.08,157.26,157.84,147071.0
2022-10-18 09:30:00,162.81,164.64,161.63,163.3,88580.0,162.81,164.64,161.63,163.3,88580.0
2022-10-18 10:00:00,163.31,164.9,162.82,163.47,48075.0,163.31,164.9,162.82,163.47,48075.0
2022-10-18 10:30:00,163.43,164.58,162.96,163.4,52416.0,163.43,164.58,162.96,163.4,52416.0
2022-10-18 11:00:00,163.28,163.62,161.06,161.27,28864.0,163.28,163.62,161.06,161.27,28864.0
2022-10-18 11:30:00,161.18,161.35,160.32,160.77,30287.0,161.18,161.35,160.32,160.77,30287.0
2022-10-18 12:00:00,160.74,161.31,160.46,160.76,16093.0,160.74,161.31,160.46,160.76,16093.0
2022-10-18 12:30:00,160.63,161.33,160.25,160.25,9155.0,160.63,161.33,160.25,160.25,9155.0
2022-10-18 13:00:00,160.39,160.39,159.49,160.04,49006.0,160.39,160.39,159.49,160.04,49006.0
2022-10-18 13:30:00,159.98,160.53,159.92,160.22,22895.0,159.98,160.53,159.92,160.22,22895.0
2022-10-18 14:00:00,160.31,160.75,159.96,160.47,44272.0,160.31,160.75,159.96,160.47,44272.0
2022-10-18 14:30:00,160.45,160.49,158.91,159.08,44836.0,160.45,160.49,158.91,159.08,44836.0
2022-10-18 15:00:00,159.04,159.36,158.46,159.14,28721.0,159.04,159.36,158.46,159.14,28721.0
2022-10-18 15:30:00,159.2,159.99,159.13,159.17,191568.0,159.2,159.99,159.13,159.17,191568.0
2022-10-19 09:30:00,159.84,160.0,157.19,157.74,103882.0,159.84,160.0,157.19,157.74,103882.0
2022-10-19 10:00:00,157.57,159.51,157.57,159.34,24938.0,157.57,159.51,157.57,159.34,24938.0
2022-10-19 10:30:00,159.45,159.73,157.82,157.85,34621.0,159.45,159.73,157.82,157.85,34621.0
2022-10-19 11:00:00,158.12,158.96,157.6,158.0,13363.0,158.12,158.96,157.6,158.0,13363.0
2022-10-19 11:30:00,158.0,158.27,157.59,157.99,10596.0,158.0,158.27,157.59,157.99,10596.0
2022-10-19 12:00:00,158.0,158.0,156.06,156.09,14220.0,158.0,158.0,156.06,156.09,14220.0
2022-10-19 12:30:00,156.61,156.78,155.81,155.99,11351.0,156.61,156.78,155.81,155.99,11351.0
2022-10-19 13:00:00,155.74,156.01,155.48,155.58,13654.0,155.74,156.01,155.48,155.58,13654.0
2022-10-19 13:30:00,155.61,156.16,155.44,155.8,11269.0,155.61,156.16,155.44,155.8,11269.0
2022-10-19 14:00:00,155.93,157.0,155.93,156.67,14139.0,155.93,157.0,155.93,156.67,14139.0
2022-10-19 14:30:00,156.63,156.76,156.22,156.54,10804.0,156.63,156.76,156.22,156.54,10804.0
2022-10-19 15:00:00,156.48,156.68,156.0,156.24,20546.0,156.48,156.68,156.0,156.24,20546.0
2022-10-19 15:30:00,156.27,156.57,155.9,156.19,101337.0,156.27,156.57,155.9,156.19,101337.0
2022-10-20 09:30:00,155.75,157.13,155.45,156.43,21785.0,155.75,157.13,155.45,156.43,21785.0
2022-10-20 10:00:00,156.58,158.6,156.58,158.45,14532.0,156.58,158.6,156.58,158.45,14532.0
2022-10-20 10:30:00,158.6,158.83,157.82,158.23,26370.0,158.6,158.83,157.82,158.23,26370.0
2022-10-20 11:00:00,158.42,158.91,157.66,157.75,10138.0,158.42,158.91,157.66,157.75,10138.0
2022-10-20 11:30:00,157.87,158.75,157.8,157.88,26709.0,157.87,158.75,157.8,157.88,26709.0
2022-10-20 12:00:00,157.9,157.9,157.03,157.23,14129.0,157.9,157.9,157.03,157.23,14129.0
2022-10-20 12:30:00,157.32,157.44,156.95,157.22,8904.0,157.32,157.44,156.95,157.22,8904.0
2022-10-20 13:00:00,157.27,157.58,156.6,156.74,10633.0,157.27,157.58,156.6,156.74,10633.0
2022-10-20 13:30:00,156.51,156.69,155.83,156.02,13126.0,156.51,156.69,155.83,156.02,13126.0
2022-10-20 14:00:00,156.16,156.29,155.5,156.16,15544.0,156.16,156.29,155.5,156.16,15544.0
2022-10-20 14:30:00,156.13,156.47,155.57,156.08,10265.0,156.13,156.47,155.57,156.08,10265.0
2022-10-20 15:00:00,156.12,156.41,155.76,156.02,11173.0,156.12,156.41,155.76,156.02,11173.0
2022-10-20 15:30:00,155.96,156.52,155.73,156.21,68853.0,155.96,156.52,155.73,156.21,68853.0
2022-10-21 09:30:00,155.79,155.79,153.76,155.08,49706.0,155.79,155.79,153.76,155.08,49706.0
2022-10-21 10:00:00,155.12,157.23,155.04,155.36,49472.0,155.12,157.23,155.04,155.36,49472.0
2022-10-21 10:30:00,155.27,155.6,154.19,154.51,42371.0,155.27,155.6,154.19,154.51,42371.0
2022-10-21 11:00:00,154.48,155.36,153.9,155.21,19792.0,154.48,155.36,153.9,155.21,19792.0
2022-10-21 11:30:00,155.38,156.25,154.78,155.92,30360.0,155.38,156.25,154.78,155.92,30360.0
2022-10-21 12:00:00,155.95,156.31,155.47,155.69,32363.0,155.95,156.31,155.47,155.69,32363.0
2022-10-21 12:30:00,155.66,156.51,155.5,156.24,11719.0,155.66,156.51,155.5,156.24,11719.0
2022-10-21 13:00:00,156.2,156.9,155.73,155.96,20775.0,156.2,156.9,155.73,155.96,20775.0
2022-10-21 13:30:00,156.11,156.66,155.96,156.57,62054.0,156.11,156.66,155.96,156.57,62054.0
2022-10-21 14:00:00,156.59,157.35,156.5,156.9,35105.0,156.59,157.35,156.5,156.9,35105.0
2022-10-21 14:30:00,156.94,157.07,156.13,156.27,48878.0,156.94,157.07,156.13,156.27,48878.0
2022-10-21 15:00:00,156.26,156.91,156.17,156.86,33877.0,156.26,156.91,156.17,156.86,33877.0
2022-10-21 15:30:00,156.85,157.72,156.7,157.52,136413.0,156.85,157.72,156.7,157.52,136413.0
2022-10-24 09:30:00,158.71,158.71,156.54,157.64,85687.0,158.71,158.71,156.54,157.64,85687.0
2022-10-24 10:00:00,157.5,157.5,155.38,156.06,43920.0,157.5,157.5,155.38,156.06,43920.0
2022-10-24 10:30:00,155.97,157.48,155.94,157.4,37616.0,155.97,157.48,155.94,157.4,37616.0
2022-10-24 11:00:00,157.45,158.21,157.12,158.02,27497.0,157.45,158.21,157.12,158.02,27497.0
2022-10-24 11:30:00,158.06,158.74,157.65,158.56,36093.0,158.06,158.74,157.65,158.56,36093.0
2022-10-24 12:00:00,158.64,159.27,158.24,159.2,18945.0,158.64,159.27,158.24,159.2,18945.0
2022-10-24 12:30:00,159.25,159.33,158.39,158.59,28213.0,159.25,159.33,158.39,158.59,28213.0
2022-10-24 13:00:00,158.59,158.59,158.0,158.18,17830.0,158.59,158.59,158.0,158.18,17830.0
2022-10-24 13:30:00,158.12,158.42,157.64,158.16,35999.0,158.12,158.42,157.64,158.16,35999.0
2022-10-24 14:00:00,158.16,158.53,158.11,158.21,25391.0,158.16,158.53,158.11,158.21,25391.0
2022-10-24 14:30:00,158.24,158.78,158.21,158.72,33651.0,158.24,158.78,158.21,158.72,33651.0
2022-10-24 15:00:00,158.81,159.01,158.67,158.75,29218.0,158.81,159.01,158.67,158.75,29218.0
2022-10-24 15:30:00,158.75,158.79,157.83,158.49,98159.0,158.75,158.79,157.83,158.49,98159.0
2022-10-25 09:30:00,159.83,164.17,159.62,163.5,39979.0,159.83,164.17,159.62,163.5,39979.0
2022-10-25 10:00:00,163.49,164.62,163.0,163.27,22675.0,163.49,164.62,163.0,163.27,22675.0
2022-10-25 10:30:00,163.31,163.78,163.13,163.43,12430.0,163.31,163.78,163.13,163.43,12430.0
2022-10-25 11:00:00,163.3,164.57,163.29,164.47,7502.0,163.3,164.57,163.29,164.47,7502.0
2022-10-25 11:30:00,164.65,164.74,164.11,164.47,12003.0,164.65,164.74,164.11,164.47,12003.0
2022-10-25 12:00:00,164.51,165.58,164.35,165.37,15269.0,164.51,165.58,164.35,165.37,15269.0
2022-10-25 12:30:00,165.31,165.39,164.16,164.17,21688.0,165.31,165.39,164.16,164.17,21688.0
2022-10-25 13:00:00,164.39,164.81,164.2,164.47,12481.0,164.39,164.81,164.2,164.47,12481.0
2022-10-25 13:30:00,164.47,164.77,164.38,164.55,22262.0,164.47,164.77,164.38,164.55,22262.0
2022-10-25 14:00:00,164.75,165.13,164.7,164.79,22435.0,164.75,165.13,164.7,164.79,22435.0
2022-10-25 14:30:00,164.8,165.44,164.67,164.85,28397.0,164.8,165.44,164.67,164.85,28397.0
2022-10-25 15:00:00,164.97,165.99,164.97,165.72,36217.0,164.97,165.99,164.97,165.72,36217.0
2022-10-25 15:30:00,165.87,166.86,165.85,166.73,137732.0,165.87,166.86,165.85,166.73,137732.0
2022-10-26 09:30:00,164.88,167.68,164.09,166.81,24935.0,164.88,167.68,164.09,166.81,24935.0
2022-10-26 10:00:00,166.86,168.37,166.75,167.44,29810.0,166.86,168.37,166.75,167.44,29810.0
2022-10-26 10:30:00,167.67,168.46,166.95,167.32,27525.0,167.67,168.46,166.95,167.32,27525.0
2022-10-26 11:00:00,167.43,169.05,167.43,168.98,23884.0,167.43,169.05,167.43,168.98,23884.0
2022-10-26 11:30:00,169.08,170.12,169.05,170.1,29827.0,169.08,170.12,169.05,170.1,29827.0
2022-10-26 12:00:00,170.1,170.41,168.57,168.72,17011.0,170.1,170.41,168.57,168.72,17011.0
2022-10-26 12:30:00,168.74,168.74,166.45,166.49,18982.0,168.74,168.74,166.45,166.49,18982.0
2022-10-26 13:00:00,166.47,166.73,165.33,165.33,19782.0,166.47,166.73,165.33,165.33,19782.0
2022-10-26 13:30:00,165.57,166.49,165.07,166.37,33427.0,165.57,166.49,165.07,166.37,33427.0
2022-10-26 14:00:00,166.43,166.72,165.87,166.27,27165.0,166.43,166.72,165.87,166.27,27165.0
2022-10-26 14:30:00,166.22,166.53,165.86,165.97,16430.0,166.22,166.53,165.86,165.97,16430.0
2022-10-26 15:00:00,165.91,165.95,165.15,165.91,20217.0,165.91,165.95,165.15,165.91,20217.0
2022-10-26 15:30:00,165.91,166.46,165.13,165.27,101418.0,165.91,166.46,165.13,165.27,101418.0
2022-10-27 09:30:00,166.32,169.44,165.74,166.5,48747.0,166.32,169.44,165.74,166.5,48747.0
2022-10-27 10:00:00,166.66,169.56,166.2,169.14,39012.0,166.66,169.56,166.2,169.14,39012.0
2022-10-27 10:30:00,169.22,170.12,167.9,168.02,38593.0,169.22,170.12,167.9,168.02,38593.0
2022-10-27 11:00:00,167.84,169.39,167.84,169.39,49542.0,167.84,169.39,167.84,169.39,49542.0
2022-10-27 11:30:00,169.22,169.82,168.83,169.13,132527.0,169.22,169.82,168.83,169.13,132527.0
2022-10-27 12:00:00,169.18,169.86,169.01,169.48,86261.0,169.18,169.86,169.01,169.48,86261.0
2022-10-27 12:30:00,169.42,170.23,169.32,170.03,93599.0,169.42,170.23,169.32,170.03,93599.0
2022-10-27 13:00:00,170.0,170.92,169.64,170.4,29848.0,170.0,170.92,169.64,170.4,29848.0
2022-10-27 13:30:00,170.46,170.46,169.6,170.14,23710.0,170.46,170.46,169.6,170.14,23710.0
2022-10-27 14:00:00,170.22,170.23,169.13,169.65,53400.0,170.22,170.23,169.13,169.65,53400.0
2022-10-27 14:30:00,169.59,169.76,169.3,169.6,60262.0,169.59,169.76,169.3,169.6,60262.0
2022-10-27 15:00:00,169.65,170.57,169.53,170.52,40798.0,169.65,170.57,169.53,170.52,40798.0
2022-10-27 15:30:00,170.51,171.52,170.14,170.51,226636.0,170.51,171.52,170.14,170.51,226636.0
2022-10-28 09:30:00,169.12,171.01,168.76,170.54,27154.0,169.12,171.01,168.76,170.54,27154.0
2022-10-28 10:00:00,170.78,170.84,168.33,169.0,36760.0,170.78,170.84,168.33,169.0,36760.0
2022-10-28 10:30:00,169.01,170.68,169.01,170.5,17448.0,169.01,170.68,169.01,170.5,17448.0
2022-10-28 11:00:00,170.51,171.05,169.6,169.6,20938.0,170.51,171.05,169.6,169.6,20938.0
2022-10-28 11:30:00,169.66,170.97,169.66,170.58,14191.0,169.66,170.97,169.66,170.58,14191.0
2022-10-28 12:00:00,170.49,172.33,170.49,172.2,19244.0,170.49,172.33,170.49,172.2,19244.0
2022-10-28 12:30:00,172.42,173.16,172.31,172.97,37899.0,172.42,173.16,172.31,172.97,37899.0
2022-10-28 13:00:00,173.06,173.57,172.96,173.16,21549.0,173.06,173.57,172.96,173.16,21549.0
2022-10-28 13:30:00,173.08,173.41,172.38,172.38,10739.0,173.08,173.41,172.38,172.38,10739.0
2022-10-28 14:00:00,172.34,172.39,171.61,171.82,18209.0,172.34,172.39,171.61,171.82,18209.0
2022-10-28 14:30:00,171.89,172.37,171.86,172.1,19599.0,171.89,172.37,171.86,172.1,19599.0
2022-10-28 15:00:00,172.15,172.44,171.34,171.78,91854.0,172.15,172.44,171.34,171.78,91854.0
2022-10-28 15:30:00,171.78,171.97,171.21,171.58,73390.0,171.78,171.97,171.21,171.58,73390.0
2022-10-31 09:30:00,169.74,171.0,169.04,169.33,50113.0,169.74,171.0,169.04,169.33,50113.0
2022-10-31 10:00:00,168.98,169.41,167.53,167.88,15501.0,168.98,169.41,167.53,167.88,15501.0
2022-10-31 10:30:00,167.74,168.16,167.0,167.62,32183.0,167.74,168.16,167.0,167.62,32183.0
2022-10-31 11:00:00,167.59,169.03,167.49,168.86,68953.0,167.59,169.03,167.49,168.86,68953.0
2022-10-31 11:30:00,168.73,169.46,168.31,168.59,22178.0,168.73,169.46,168.31,168.59,22178.0
2022-10-31 12:00:00,168.69,169.52,168.6,169.29,68604.0,168.69,169.52,168.6,169.29,68604.0
2022-10-31 12:30:00,169.0,169.1,168.34,168.57,14463.0,169.0,169.1,168.34,168.57,14463.0
2022-10-31 13:00:00,168.55,169.07,168.07,168.78,40209.0,168.55,169.07,168.07,168.78,40209.0
2022-10-31 13:30:00,168.89,169.27,168.08,168.36,28861.0,168.89,169.27,168.08,168.36,28861.0
2022-10-31 14:00:00,168.45,168.82,168.08,168.59,42669.0,168.45,168.82,168.08,168.59,42669.0
2022-10-31 14:30:00,168.51,168.93,168.16,168.34,44631.0,168.51,168.93,168.16,168.34,44631.0
2022-10-31 15:00:00,168.27,168.65,167.93,168.53,42762.0,168.27,168.65,167.93,168.53,42762.0
2022-10-31 15:30:00,168.53,168.86,167.93,167.96,151784.0,168.53,168.86,167.93,167.96,151784.0
2022-11-01 09:30:00,171.04,171.37,168.65,168.69,96369.0,171.04,171.37,168.65,168.69,96369.0
2022-11-01 10:00:00,168.4,168.4,165.53,166.25,41026.0,168.4,168.4,165.53,166.25,41026.0
2022-11-01 10:30:00,166.25,166.69,163.69,163.76,33274.0,166.25,166.69,163.69,163.76,33274.0
2022-11-01 11:00:00,163.82,164.74,163.44,164.09,43851.0,163.82,164.74,163.44,164.09,43851.0
2022-11-01 11:30:00,164.15,164.61,162.98,163.5,17048.0,164.15,164.61,162.98,163.5,17048.0
2022-11-01 12:00:00,163.46,164.22,163.2,163.67,31440.0,163.46,164.22,163.2,163.67,31440.0
2022-11-01 12:30:00,163.74,163.8,162.63,163.41,37546.0,163.74,163.8,162.63,163.41,37546.0
2022-11-01 13:00:00,163.5,164.46,163.3,164.34,19749.0,163.5,164.46,163.3,164.34,19749.0
2022-11-01 13:30:00,164.23,164.65,163.81,164.65,55169.0,164.23,164.65,163.81,164.65,55169.0
2022-11-01 14:00:00,164.65,165.75,164.57,165.28,73306.0,164.65,165.75,164.57,165.28,73306.0
2022-11-01 14:30:00,165.28,165.47,164.63,165.47,91108.0,165.28,165.47,164.63,165.47,91108.0
2022-11-01 15:00:00,165.36,165.57,164.32,164.32,34223.0,165.36,165.57,164.32,164.32,34223.0
2022-11-01 15:30:00,164.35,164.57,163.74,163.74,168964.0,164.35,164.57,163.74,163.74,168964.0
2022-11-02 09:30:00,163.32,163.48,160.91,161.59,25558.0,163.32,163.48,160.91,161.59,25558.0
2022-11-02 10:00:00,161.71,163.63,161.63,163.57,70578.0,161.71,163.63,161.63,163.57,70578.0
2022-11-02 10:30:00,163.7,164.69,163.21,163.49,40637.0,163.7,164.69,163.21,163.49,40637.0
2022-11-02 11:00:00,163.49,163.88,161.59,161.75,93456.0,163.49,163.88,161.59,161.75,93456.0
2022-11-02 11:30:00,161.76,162.2,160.87,160.88,14650.0,161.76,162.2,160.87,160.88,14650.0
2022-11-02 12:00:00,160.76,161.18,160.58,160.82,49311.0,160.76,161.18,160.58,160.82,49311.0
2022-11-02 12:30:00,160.79,161.76,160.25,161.53,69350.0,160.79,161.76,160.25,161.53,69350.0
2022-11-02 13:00:00,161.4,162.2,161.19,161.61,18308.0,161.4,162.2,161.19,161.61,18308.0
2022-11-02 13:30:00,161.67,162.35,161.56,162.12,22373.0,161.67,162.35,161.56,162.12,22373.0
2022-11-02 14:00:00,162.18,164.02,162.01,164.01,181833.0,162.18,164.02,162.01,164.01,181833.0
2022-11-02 14:30:00,164.02,164.2,159.59,160.11,54889.0,164.02,164.2,159.59,160.11,54889.0
2022-11-02 15:00:00,160.1,161.75,158.69,159.08,50734.0,160.1,161.75,158.69,159.08,50734.0
2022-11-02 15:30:00,159.13,159.35,158.21,158.45,183298.0,159.13,159.35,158.21,158.45,183298.0
2022-11-03 09:30:00,156.82,158.12,155.01,155.99,54898.0,156.82,158.12,155.01,155.99,54898.0
2022-11-03 10:00:00,156.04,157.11,155.04,156.93,56927.0,156.04,157.11,155.04,156.93,56927.0
2022-11-03 10:30:00,157.0,157.86,156.22,157.5,61825.0,157.0,157.86,156.22,157.5,61825.0
2022-11-03 11:00:00,157.5,158.04,156.37,156.66,25923.0,157.5,158.04,156.37,156.66,25923.0
2022-11-03 11:30:00,156.51,156.62,154.49,154.62,39936.0,156.51,156.62,154.49,154.62,39936.0
2022-11-03 12:00:00,154.6,156.6,154.3,156.01,80127.0,154.6,156.6,154.3,156.01,80127.0
2022-11-03 12:30:00,156.06,176.48,155.76,170.15,1213138.0,156.06,176.48,155.76,170.15,1213138.0
2022-11-03 13:00:00,170.26,172.53,166.43,168.74,373063.0,170.26,172.53,166.43,168.74,373063.0
2022-11-03 13:30:00,168.85,168.91,165.41,165.69,161530.0,168.85,168.91,165.41,165.69,161530.0
2022-11-03 14:00:00,165.63,166.41,165.4,165.84,132598.0,165.63,166.41,165.4,165.84,132598.0
2022-11-03 14:30:00,165.84,165.84,164.58,165.52,153891.0,165.84,165.84,164.58,165.52,153891.0
2022-11-03 15:00:00,165.52,167.27,165.32,166.84,119265.0,165.52,167.27,165.32,166.84,119265.0
2022-11-03 15:30:00,166.84,167.51,165.91,167.5,375994.0,166.84,167.51,165.91,167.5,375994.0
2022-11-04 09:30:00,168.22,168.76,161.16,162.9,108093.0,168.22,168.76,161.16,162.9,108093.0
2022-11-04 10:00:00,162.93,166.42,161.99,166.03,169675.0,162.93,166.42,161.99,166.03,169675.0
2022-11-04 10:30:00,166.07,167.5,165.33,165.58,67618.0,166.07,167.5,165.33,165.58,67618.0
2022-11-04 11:00:00,165.8,166.28,164.9,165.15,43592.0,165.8,166.28,164.9,165.15,43592.0
2022-11-04 11:30:00,165.16,165.64,164.45,164.69,134926.0,165.16,165.64,164.45,164.69,134926.0
2022-11-04 12:00:00,164.79,166.43,164.59,166.2,47694.0,164.79,166.43,164.59,166.2,47694.0
2022-11-04 12:30:00,165.67,166.1,164.57,164.58,31824.0,165.67,166.1,164.57,164.58,31824.0
2022-11-04 13:00:00,164.53,164.57,163.01,163.66,46060.0,164.53,164.57,163.01,163.66,46060.0
2022-11-04 13:30:00,163.67,164.37,163.52,164.0,48257.0,163.67,164.37,163.52,164.0,48257.0
2022-11-04 14:00:00,164.0,165.52,163.73,165.39,40581.0,164.0,165.52,163.73,165.39,40581.0
2022-11-04 14:30:00,165.36,167.24,165.25,166.83,58327.0,165.36,167.24,165.25,166.83,58327.0
2022-11-04 15:00:00,166.77,167.13,166.32,166.67,58666.0,166.77,167.13,166.32,166.67,58666.0
2022-11-04 15:30:00,166.51,167.24,165.86,166.68,279725.0,166.51,167.24,165.86,166.68,279725.0
2022-11-07 09:30:00,167.5,168.36,166.04,167.96,58935.0,167.5,168.36,166.04,167.96,58935.0
2022-11-07 10:00:00,168.0,169.52,167.37,167.66,32548.0,168.0,169.52,167.37,167.66,32548.0
2022-11-07 10:30:00,167.63,169.73,167.25,169.47,68129.0,167.63,169.73,167.25,169.47,68129.0
2022-11-07 11:00:00,169.68,170.58,168.86,170.33,27079.0,169.68,170.58,168.86,170.33,27079.0
2022-11-07 11:30:00,170.3,170.85,168.76,168.76,85771.0,170.3,170.85,168.76,168.76,85771.0
2022-11-07 12:00:00,168.55,169.26,168.55,168.67,18325.0,168.55,169.26,168.55,168.67,18325.0
2022-11-07 12:30:00,168.67,168.91,168.02,168.4,38555.0,168.67,168.91,168.02,168.4,38555.0
2022-11-07 13:00:00,168.39,168.93,168.04,168.55,17289.0,168.39,168.93,168.04,168.55,17289.0
2022-11-07 13:30:00,168.55,169.87,168.44,169.78,29001.0,168.55,169.87,168.44,169.78,29001.0
2022-11-07 14:00:00,169.88,170.9,169.61,170.63,28394.0,169.88,170.9,169.61,170.63,28394.0
2022-11-07 14:30:00,170.63,170.7,169.59,169.61,47564.0,170.63,170.7,169.59,169.61,47564.0
2022-11-07 15:00:00,169.73,171.17,169.62,170.84,56154.0,169.73,171.17,169.62,170.84,56154.0
2022-11-07 15:30:00,170.81,171.54,170.62,171.51,174024.0,170.81,171.54,170.62,171.51,174024.0
2022-11-08 09:30:00,173.36,173.36,171.27,172.51,30513.0,173.36,173.36,171.27,172.51,30513.0
2022-11-08 10:00:00,172.44,173.47,172.03,172.71,56842.0,172.44,173.47,172.03,172.71,56842.0
2022-11-08 10:30:00,172.68,173.76,172.68,173.37,33561.0,172.68,173.76,172.68,173.37,33561.0
2022-11-08 11:00:00,173.25,175.27,173.19,175.08,31256.0,173.25,175.27,173.19,175.08,31256.0
2022-11-08 11:30:00,175.09,176.24,174.72,176.24,40206.0,175.09,176.24,174.72,176.24,40206.0
2022-11-08 12:00:00,176.19,176.46,175.69,176.4,21642.0,176.19,176.46,175.69,176.4,21642.0
2022-11-08 12:30:00,176.48,176.83,176.02,176.21,24750.0,176.48,176.83,176.02,176.21,24750.0
2022-11-08 13:00:00,176.28,176.32,174.5,174.61,27393.0,176.28,176.32,174.5,174.61,27393.0
2022-11-08 13:30:00,174.52,174.86,173.7,173.7,22226.0,174.52,174.86,173.7,173.7,22226.0
2022-11-08 14:00:00,173.7,173.99,172.16,172.7,37001.0,173.7,173.99,172.16,172.7,37001.0
2022-11-08 14:30:00,172.7,174.26,172.6,173.83,48570.0,172.7,174.26,172.6,173.83,48570.0
2022-11-08 15:00:00,173.87,174.73,173.78,174.28,59365.0,173.87,174.73,173.78,174.28,59365.0
2022-11-08 15:30:00,174.28,175.09,173.46,173.69,136597.0,174.28,175.09,173.46,173.69,136597.0
2022-11-09 09:30:00,172.39,173.7,170.69,170.69,45350.0,172.39,173.7,170.69,170.69,45350.0
2022-11-09 10:00:00,170.91,171.59,170.81,171.55,40463.0,170.91,171.59,170.81,171.55,40463.0
2022-11-09 10:30:00,171.5,171.87,170.73,170.84,45502.0,171.5,171.87,170.73,170.84,45502.0
2022-11-09 11:00:00,170.84,172.49,170.58,172.37,45455.0,170.84,172.49,170.58,172.37,45455.0
2022-11-09 11:30:00,172.18,173.36,171.66,172.49,34789.0,172.18,173.36,171.66,172.49,34789.0
2022-11-09 12:00:00,172.47,172.9,171.83,171.98,15594.0,172.47,172.9,171.83,171.98,15594.0
2022-11-09 12:30:00,172.11,172.14,171.17,171.71,24371.0,172.11,172.14,171.17,171.71,24371.0
2022-11-09 13:00:00,171.69,171.89,170.78,170.78,20081.0,171.69,171.89,170.78,170.78,20081.0
2022-11-09 13:30:00,170.74,171.59,169.9,171.12,57860.0,170.74,171.59,169.9,171.12,57860.0
2022-11-09 14:00:00,171.24,171.24,170.29,170.63,15386.0,171.24,171.24,170.29,170.63,15386.0
2022-11-09 14:30:00,170.56,170.62,169.67,170.28,24553.0,170.56,170.62,169.67,170.28,24553.0
2022-11-09 15:00:00,170.25,170.79,170.15,170.15,17880.0,170.25,170.79,170.15,170.15,17880.0
2022-11-09 15:30:00,170.14,171.38,170.1,170.47,164388.0,170.14,171.38,170.1,170.47,164388.0
2022-11-10 09:30:00,179.47,184.9,179.17,184.9,82743.0,179.47,184.9,179.17,184.9,82743.0
2022-11-10 10:00:00,184.9,185.72,182.93,183.23,68531.0,184.9,185.72,182.93,183.23,68531.0
2022-11-10 10:30:00,183.24,183.83,181.93,183.47,31355.0,183.24,183.83,181.93,183.47,31355.0
2022-11-10 11:00:00,183.54,183.95,182.46,183.4,27249.0,183.54,183.95,182.46,183.4,27249.0
2022-11-10 11:30:00,183.51,185.78,183.43,185.78,56460.0,183.51,185.78,183.43,185.78,56460.0
2022-11-10 12:00:00,185.73,186.03,183.84,184.52,50259.0,185.73,186.03,183.84,184.52,50259.0
2022-11-10 12:30:00,184.26,184.45,183.64,184.0,93238.0,184.26,184.45,183.64,184.0,93238.0
2022-11-10 13:00:00,184.08,185.4,183.93,185.13,29377.0,184.08,185.4,183.93,185.13,29377.0
2022-11-10 13:30:00,185.13,185.49,184.51,185.11,16512.0,185.13,185.49,184.51,185.11,16512.0
2022-11-10 14:00:00,185.11,185.57,185.07,185.57,16087.0,185.11,185.57,185.07,185.57,16087.0
2022-11-10 14:30:00,185.53,186.03,185.03,185.98,26724.0,185.53,186.03,185.03,185.98,26724.0
2022-11-10 15:00:00,185.97,187.16,185.6,187.06,70312.0,185.97,187.16,185.6,187.06,70312.0
2022-11-10 15:30:00,187.06,187.95,186.85,187.73,235262.0,187.06,187.95,186.85,187.73,235262.0
2022-11-11 09:30:00,187.94,191.06,186.11,189.49,52517.0,187.94,191.06,186.11,189.49,52517.0
2022-11-11 10:00:00,189.49,191.6,188.67,191.17,52468.0,189.49,191.6,188.67,191.17,52468.0
2022-11-11 10:30:00,191.45,192.37,190.16,192.14,33405.0,191.45,192.37,190.16,192.14,33405.0
2022-11-11 11:00:00,192.29,192.37,189.37,189.47,43760.0,192.29,192.37,189.37,189.47,43760.0
2022-11-11 11:30:00,189.65,190.03,188.78,189.59,48696.0,189.65,190.03,188.78,189.59,48696.0
2022-11-11 12:00:00,189.47,189.63,188.74,189.19,25130.0,189.47,189.63,188.74,189.19,25130.0
2022-11-11 12:30:00,189.26,189.86,188.41,189.21,32511.0,189.26,189.86,188.41,189.21,32511.0
2022-11-11 13:00:00,189.29,190.95,189.29,190.92,25795.0,189.29,190.95,189.29,190.92,25795.0
2022-11-11 13:30:00,190.95,191.42,190.12,190.87,16486.0,190.95,191.42,190.12,190.87,16486.0
2022-11-11 14:00:00,190.87,191.41,190.49,191.35,18875.0,190.87,191.41,190.49,191.35,18875.0
2022-11-11 14:30:00,191.32,191.44,190.64,191.06,40892.0,191.32,191.44,190.64,191.06,40892.0
2022-11-11 15:00:00,191.06,191.2,190.3,191.11,51690.0,191.06,191.2,190.3,191.11,51690.0
2022-11-11 15:30:00,191.22,191.3,190.03,191.01,117718.0,191.22,191.3,190.03,191.01,117718.0
2022-11-14 09:30:00,189.95,190.31,186.28,188.75,33984.0,189.95,190.31,186.28,188.75,33984.0
2022-11-14 10:00:00,188.81,189.85,187.91,188.36,70047.0,188.81,189.85,187.91,188.36,70047.0
2022-11-14 10:30:00,188.53,189.26,187.5,188.11,28355.0,188.53,189.26,187.5,188.11,28355.0
2022-11-14 11:00:00,188.25,188.69,187.55,187.92,25199.0,188.25,188.69,187.55,187.92,25199.0
2022-11-14 11:30:00,187.92,188.88,187.83,188.22,23861.0,187.92,188.88,187.83,188.22,23861.0
2022-11-14 12:00:00,188.22,188.84,188.05,188.56,14734.0,188.22,188.84,188.05,188.56,14734.0
2022-11-14 12:30:00,188.59,189.66,188.59,189.58,18791.0,188.59,189.66,188.59,189.58,18791.0
2022-11-14 13:00:00,189.54,189.99,189.49,189.92,17498.0,189.54,189.99,189.49,189.92,17498.0
2022-11-14 13:30:00,189.91,189.92,188.9,189.2,32281.0,189.91,189.92,188.9,189.2,32281.0
2022-11-14 14:00:00,189.22,189.52,188.71,189.52,15736.0,189.22,189.52,188.71,189.52,15736.0
2022-11-14 14:30:00,189.68,189.74,188.87,189.51,19200.0,189.68,189.74,188.87,189.51,19200.0
2022-11-14 15:00:00,189.48,189.84,188.66,189.26,38218.0,189.48,189.84,188.66,189.26,38218.0
2022-11-14 15:30:00,189.27,189.48,188.1,188.36,120122.0,189.27,189.48,188.1,188.36,120122.0
2022-11-15 09:30:00,192.66,193.23,190.03,191.8,31086.0,192.66,193.23,190.03,191.8,31086.0
2022-11-15 10:00:00,192.11,192.64,191.05,192.05,18314.0,192.11,192.64,191.05,192.05,18314.0
2022-11-15 10:30:00,191.98,192.75,191.81,192.23,15223.0,191.98,192.75,191.81,192.23,15223.0
2022-11-15 11:00:00,192.06,192.21,191.24,191.66,11364.0,192.06,192.21,191.24,191.66,11364.0
2022-11-15 11:30:00,191.89,193.19,191.76,193.07,34149.0,191.89,193.19,191.76,193.07,34149.0
2022-11-15 12:00:00,192.92,193.2,192.23,193.13,9261.0,192.92,193.2,192.23,193.13,9261.0
2022-11-15 12:30:00,193.13,193.28,192.51,193.09,8967.0,193.13,193.28,192.51,193.09,8967.0
2022-11-15 13:00:00,193.12,193.53,191.44,191.44,52136.0,193.12,193.53,191.44,191.44,52136.0
2022-11-15 13:30:00,191.5,191.87,190.6,191.87,13661.0,191.5,191.87,190.6,191.87,13661.0
2022-11-15 14:00:00,191.47,192.87,190.65,192.6,8829.0,191.47,192.87,190.65,192.6,8829.0
2022-11-15 14:30:00,192.45,192.87,191.96,192.75,11303.0,192.45,192.87,191.96,192.75,11303.0
2022-11-15 15:00:00,192.78,193.12,192.23,192.32,16792.0,192.78,193.12,192.23,192.32,16792.0
2022-11-15 15:30:00,192.36,192.36,191.27,191.78,114612.0,192.36,192.36,191.27,191.78,114612.0
2022-11-16 09:30:00,190.65,191.36,188.32,189.07,25908.0,190.65,191.36,188.32,189.07,25908.0
2022-11-16 10:00:00,189.23,189.98,187.68,189.19,23730.0,189.23,189.98,187.68,189.19,23730.0
2022-11-16 10:30:00,188.84,189.52,188.0,188.67,19086.0,188.84,189.52,188.0,188.67,19086.0
2022-11-16 11:00:00,188.87,189.22,188.36,188.83,10086.0,188.87,189.22,188.36,188.83,10086.0
2022-11-16 11:30:00,188.84,189.15,188.38,188.49,8034.0,188.84,189.15,188.38,188.49,8034.0
2022-11-16 12:00:00,188.61,188.95,188.18,188.59,9768.0,188.61,188.95,188.18,188.59,9768.0
2022-11-16 12:30:00,188.63,189.61,188.63,189.11,10429.0,188.63,189.61,188.63,189.11,10429.0
2022-11-16 13:00:00,189.03,189.72,188.64,189.54,14933.0,189.03,189.72,188.64,189.54,14933.0
2022-11-16 13:30:00,189.61,189.71,188.55,188.68,10819.0,189.61,189.71,188.55,188.68,10819.0
2022-11-16 14:00:00,188.7,189.23,188.67,189.05,28333.0,188.7,189.23,188.67,189.05,28333.0
2022-11-16 14:30:00,188.94,188.97,188.34,188.88,17542.0,188.94,188.97,188.34,188.88,17542.0
2022-11-16 15:00:00,188.89,189.7,188.18,189.68,36851.0,188.89,189.7,188.18,189.68,36851.0
2022-11-16 15:30:00,189.75,190.07,189.17,189.25,130481.0,189.75,190.07,189.17,189.25,130481.0
2022-11-17 09:30:00,185.54,185.54,183.0,183.24,36487.0,185.54,185.54,183.0,183.24,36487.0
2022-11-17 10:00:00,183.11,184.46,183.1,183.39,17939.0,183.11,184.46,183.1,183.39,17939.0
2022-11-17 10:30:00,183.42,184.27,183.15,183.56,10934.0,183.42,184.27,183.15,183.56,10934.0
2022-11-17 11:00:00,183.74,184.31,183.53,184.31,8579.0,183.74,184.31,183.53,184.31,8579.0
2022-11-17 11:30:00,184.24,185.52,184.23,185.07,73780.0,184.24,185.52,184.23,185.07,73780.0
2022-11-17 12:00:00,185.33,185.98,184.47,184.88,84160.0,185.33,185.98,184.47,184.88,84160.0
2022-11-17 12:30:00,184.76,185.12,184.1,184.75,53395.0,184.76,185.12,184.1,184.75,53395.0
2022-11-17 13:00:00,184.75,184.75,183.73,184.17,15895.0,184.75,184.75,183.73,184.17,15895.0
2022-11-17 13:30:00,184.24,184.88,184.03,184.69,18186.0,184.24,184.88,184.03,184.69,18186.0
2022-11-17 14:00:00,184.59,184.73,183.0,183.56,18773.0,184.59,184.73,183.0,183.56,18773.0
2022-11-17 14:30:00,183.34,183.83,183.13,183.39,14077.0,183.34,183.83,183.13,183.39,14077.0
2022-11-17 15:00:00,183.4,183.51,181.9,182.34,20694.0,183.4,183.51,181.9,182.34,20694.0
2022-11-17 15:30:00,182.34,183.87,182.22,183.71,106233.0,182.34,183.87,182.22,183.71,106233.0
2022-11-18 09:30:00,187.5,187.5,184.34,184.45,31838.0,187.5,187.5,184.34,184.45,31838.0
2022-11-18 10:00:00,184.9,184.92,182.91,183.15,21274.0,184.9,184.92,182.91,183.15,21274.0
2022-11-18 10:30:00,183.16,183.88,182.27,182.48,23828.0,183.16,183.88,182.27,182.48,23828.0
2022-11-18 11:00:00,182.71,183.47,181.82,183.19,23467.0,182.71,183.47,181.82,183.19,23467.0
2022-11-18 11:30:00,183.25,183.56,182.08,182.19,16804.0,183.25,183.56,182.08,182.19,16804.0
2022-11-18 12:00:00,182.29,183.05,181.59,182.11,27202.0,182.29,183.05,181.59,182.11,27202.0
2022-11-18 12:30:00,182.13,183.28,182.11,182.69,23235.0,182.13,183.28,182.11,182.69,23235.0
2022-11-18 13:00:00,182.81,183.42,182.75,183.07,28797.0,182.81,183.42,182.75,183.07,28797.0
2022-11-18 13:30:00,183.07,183.08,181.84,182.16,11138.0,183.07,183.08,181.84,182.16,11138.0
2022-11-18 14:00:00,182.17,183.41,182.17,183.03,24778.0,182.17,183.41,182.17,183.03,24778.0
2022-11-18 14:30:00,183.07,183.54,182.25,183.41,35362.0,183.07,183.54,182.25,183.41,35362.0
2022-11-18 15:00:00,183.56,184.46,183.3,184.03,46516.0,183.56,184.46,183.3,184.03,46516.0
2022-11-18 15:30:00,184.11,184.31,183.5,184.05,113177.0,184.11,184.31,183.5,184.05,113177.0
2022-11-21 09:30:00,182.59,183.53,181.59,182.72,41553.0,182.59,183.53,181.59,182.72,41553.0
2022-11-21 10:00:00,182.66,183.31,181.8,182.56,98830.0,182.66,183.31,181.8,182.56,98830.0
2022-11-21 10:30:00,182.43,183.26,182.11,182.83,18698.0,182.43,183.26,182.11,182.83,18698.0
2022-11-21 11:00:00,182.67,183.43,182.67,183.07,15249.0,182.67,183.43,182.67,183.07,15249.0
2022-11-21 11:30:00,183.05,183.86,182.45,182.64,41927.0,183.05,183.86,182.45,182.64,41927.0
2022-11-21 12:00:00,182.69,183.24,181.51,181.71,38186.0,182.69,183.24,181.51,181.71,38186.0
2022-11-21 12:30:00,181.92,182.7,181.41,181.48,20002.0,181.92,182.7,181.41,181.48,20002.0
2022-11-21 13:00:00,181.4,182.19,181.21,181.99,14783.0,181.4,182.19,181.21,181.99,14783.0
2022-11-21 13:30:00,181.92,182.85,181.92,182.37,21672.0,181.92,182.85,181.92,182.37,21672.0
2022-11-21 14:00:00,182.37,182.68,181.9,182.01,12203.0,182.37,182.68,181.9,182.01,12203.0
2022-11-21 14:30:00,182.12,182.13,181.49,181.8,14166.0,182.12,182.13,181.49,181.8,14166.0
2022-11-21 15:00:00,181.69,181.75,181.08,181.17,21765.0,181.69,181.75,181.08,181.17,21765.0
2022-11-21 15:30:00,181.17,182.08,181.17,181.69,97186.0,181.17,182.08,181.17,181.69,97186.0
2022-11-22 09:30:00,182.4,183.25,180.61,182.03,46277.0,182.4,183.25,180.61,182.03,46277.0
2022-11-22 10:00:00,182.41,183.98,182.36,183.6,49053.0,182.41,183.98,182.36,183.6,49053.0
2022-11-22 10:30:00,183.35,184.41,182.53,183.81,23957.0,183.35,184.41,182.53,183.81,23957.0
2022-11-22 11:00:00,183.67,183.8,182.97,183.31,11761.0,183.67,183.8,182.97,183.31,11761.0
2022-11-22 11:30:00,183.44,183.66,183.19,183.41,10051.0,183.44,183.66,183.19,183.41,10051.0
2022-11-22 12:00:00,183.49,183.98,183.49,183.5,8614.0,183.49,183.98,183.49,183.5,8614.0
2022-11-22 12:30:00,183.61,183.9,183.45,183.9,7102.0,183.61,183.9,183.45,183.9,7102.0
2022-11-22 13:00:00,183.77,184.4,183.77,184.04,6816.0,183.77,184.4,183.77,184.04,6816.0
2022-11-22 13:30:00,184.04,184.23,183.96,183.99,3330.0,184.04,184.23,183.96,183.99,3330.0
2022-11-22 14:00:00,184.11,184.44,183.63,183.73,14435.0,184.11,184.44,183.63,183.73,14435.0
2022-11-22 14:30:00,183.72,184.5,183.72,184.14,15408.0,183.72,184.5,183.72,184.14,15408.0
2022-11-22 15:00:00,184.19,184.74,184.11,184.74,15414.0,184.19,184.74,184.11,184.74,15414.0
2022-11-22 15:30:00,184.81,185.8,184.68,185.68,78942.0,184.81,185.8,184.68,185.68,78942.0
2022-11-23 09:30:00,186.44,186.81,185.15,186.51,24449.0,186.44,186.81,185.15,186.51,24449.0
2022-11-23 10:00:00,186.37,187.42,186.36,186.81,8337.0,186.37,187.42,186.36,186.81,8337.0
2022-11-23 10:30:00,186.92,187.99,186.87,187.76,7773.0,186.92,187.99,186.87,187.76,7773.0
2022-11-23 11:00:00,187.83,187.83,186.7,187.14,9051.0,187.83,187.83,186.7,187.14,9051.0
2022-11-23 11:30:00,186.98,187.45,186.13,186.38,5023.0,186.98,187.45,186.13,186.38,5023.0
2022-11-23 12:00:00,186.44,186.45,186.02,186.06,6239.0,186.44,186.45,186.02,186.06,6239.0
2022-11-23 12:30:00,186.02,186.07,185.16,185.44,19422.0,186.02,186.07,185.16,185.44,19422.0
2022-11-23 13:00:00,185.36,186.36,185.32,186.36,8153.0,185.36,186.36,185.32,186.36,8153.0
2022-11-23 13:30:00,186.47,187.15,186.25,187.15,9492.0,186.47,187.15,186.25,187.15,9492.0
2022-11-23 14:00:00,187.27,188.07,186.65,187.74,20234.0,187.27,188.07,186.65,187.74,20234.0
2022-11-23 14:30:00,187.63,187.63,186.82,187.26,9107.0,187.63,187.63,186.82,187.26,9107.0
2022-11-23 15:00:00,187.19,188.29,186.86,187.58,34194.0,187.19,188.29,186.86,187.58,34194.0
2022-11-23 15:30:00,187.58,188.25,187.21,188.24,59309.0,187.58,188.25,187.21,188.24,59309.0
2022-11-25 09:30:00,187.17,187.52,184.83,185.28,18312.0,187.17,187.52,184.83,185.28,18312.0
2022-11-25 10:00:00,185.1,185.89,184.81,185.26,9942.0,185.1,185.89,184.81,185.26,9942.0
2022-11-25 10:30:00,185.23,186.09,185.2,186.09,8009.0,185.23,186.09,185.2,186.09,8009.0
2022-11-25 11:00:00,186.17,186.63,185.86,186.53,19575.0,186.17,186.63,185.86,186.53,19575.0
2022-11-25 11:30:00,186.63,186.86,186.27,186.49,13078.0,186.63,186.86,186.27,186.49,13078.0
2022-11-25 12:00:00,186.45,187.35,186.29,187.22,13985.0,186.45,187.35,186.29,187.22,13985.0
2022-11-25 12:30:00,187.27,187.27,185.73,185.77,42656.0,187.27,187.27,185.73,185.77,42656.0
2022-11-28 09:30:00,184.72,188.09,184.65,186.97,35501.0,184.72,188.09,184.65,186.97,35501.0
2022-11-28 10:00:00,186.79,188.13,185.96,186.51,50187.0,186.79,188.13,185.96,186.51,50187.0
2022-11-28 10:30:00,186.34,186.9,185.67,185.87,30170.0,186.34,186.9,185.67,185.87,30170.0
2022-11-28 11:00:00,185.86,186.57,185.56,186.25,31820.0,185.86,186.57,185.56,186.25,31820.0
2022-11-28 11:30:00,186.15,186.71,185.82,186.34,43503.0,186.15,186.71,185.82,186.34,43503.0
2022-11-28 12:00:00,186.34,186.91,185.7,186.72,18424.0,186.34,186.91,185.7,186.72,18424.0
2022-11-28 12:30:00,186.72,187.96,186.57,187.05,29566.0,186.72,187.96,186.57,187.05,29566.0
2022-11-28 13:00:00,187.05,187.52,187.03,187.41,34166.0,187.05,187.52,187.03,187.41,34166.0
2022-11-28 13:30:00,187.41,187.75,187.21,187.31,11074.0,187.41,187.75,187.21,187.31,11074.0
2022-11-28 14:00:00,187.34,187.49,186.64,187.03,10740.0,187.34,187.49,186.64,187.03,10740.0
2022-11-28 14:30:00,187.12,187.47,187.03,187.32,11084.0,187.12,187.47,187.03,187.32,11084.0
2022-11-28 15:00:00,187.2,187.22,185.93,185.99,17229.0,187.2,187.22,185.93,185.99,17229.0
2022-11-28 15:30:00,186.0,187.17,185.92,186.77,111633.0,186.0,187.17,185.92,186.77,111633.0
2022-11-29 09:30:00,187.09,187.85,185.83,187.06,21652.0,187.09,187.85,185.83,187.06,21652.0
2022-11-29 10:00:00,186.87,187.22,186.06,186.71,23130.0,186.87,187.22,186.06,186.71,23130.0
2022-11-29 10:30:00,186.58,186.66,185.6,185.6,17344.0,186.58,186.66,185.6,185.6,17344.0
2022-11-29 11:00:00,185.85,186.06,184.58,184.86,37505.0,185.85,186.06,184.58,184.86,37505.0
2022-11-29 11:30:00,184.77,184.85,184.02,184.31,63279.0,184.77,184.85,184.02,184.31,63279.0
2022-11-29 12:00:00,184.33,184.45,183.12,183.56,30824.0,184.33,184.45,183.12,183.56,30824.0
2022-11-29 12:30:00,183.68,184.25,183.31,183.44,39247.0,183.68,184.25,183.31,183.44,39247.0
2022-11-29 13:00:00,183.31,183.43,181.61,181.62,23979.0,183.31,183.43,181.61,181.62,23979.0
2022-11-29 13:30:00,181.67,183.12,181.58,183.01,27916.0,181.67,183.12,181.58,183.01,27916.0
2022-11-29 14:00:00,183.14,183.77,183.02,183.03,16085.0,183.14,183.77,183.02,183.03,16085.0
2022-11-29 14:30:00,182.91,182.91,182.16,182.39,24686.0,182.91,182.91,182.16,182.39,24686.0
2022-11-29 15:00:00,182.34,182.52,181.51,181.68,36148.0,182.34,182.52,181.51,181.68,36148.0
2022-11-29 15:30:00,181.68,182.46,181.08,182.45,106731.0,181.68,182.46,181.08,182.45,106731.0
2022-11-30 09:30:00,182.79,184.96,182.73,183.34,32114.0,182.79,184.96,182.73,183.34,32114.0
2022-11-30 10:00:00,183.56,184.3,183.12,183.25,31897.0,183.56,184.3,183.12,183.25,31897.0
2022-11-30 10:30:00,183.12,183.2,181.74,181.95,15392.0,183.12,183.2,181.74,181.95,15392.0
2022-11-30 11:00:00,182.05,182.33,181.43,182.11,26191.0,182.05,182.33,181.43,182.11,26191.0
2022-11-30 11:30:00,182.23,182.71,181.83,181.92,15669.0,182.23,182.71,181.83,181.92,15669.0
2022-11-30 12:00:00,181.95,182.25,181.12,181.41,28947.0,181.95,182.25,181.12,181.41,28947.0
2022-11-30 12:30:00,181.43,181.69,181.17,181.56,14160.0,181.43,181.69,181.17,181.56,14160.0
2022-11-30 13:00:00,181.56,182.65,181.56,182.6,19430.0,181.56,182.65,181.56,182.6,19430.0
2022-11-30 13:30:00,182.48,185.25,182.26,185.25,22122.0,182.48,185.25,182.26,185.25,22122.0
2022-11-30 14:00:00,185.0,189.13,185.0,188.83,61985.0,185.0,189.13,185.0,188.83,61985.0
2022-11-30 14:30:00,188.78,188.87,187.24,187.85,29602.0,188.78,188.87,187.24,187.85,29602.0
2022-11-30 15:00:00,187.94,189.13,187.64,188.74,23690.0,187.94,189.13,187.64,188.74,23690.0
2022-11-30 15:30:00,188.74,190.35,188.23,190.35,155502.0,188.74,190.35,188.23,190.35,155502.0
2022-12-01 09:30:00,191.04,194.0,190.73,193.03,60397.0,191.04,194.0,190.73,193.03,60397.0
2022-12-01 10:00:00,193.26,193.62,190.22,190.68,47808.0,193.26,193.62,190.22,190.68,47808.0
2022-12-01 10:30:00,190.45,191.11,189.5,190.94,28932.0,190.45,191.11,189.5,190.94,28932.0
2022-12-01 11:00:00,190.99,191.37,189.38,189.4,29834.0,190.99,191.37,189.38,189.4,29834.0
2022-12-01 11:30:00,189.39,190.5,189.31,190.5,84007.0,189.39,190.5,189.31,190.5,84007.0
2022-12-01 12:00:00,190.5,190.81,189.49,190.55,56710.0,190.5,190.81,189.49,190.55,56710.0
2022-12-01 12:30:00,190.5,190.94,190.24,190.82,74915.0,190.5,190.94,190.24,190.82,74915.0
2022-12-01 13:00:00,190.84,192.89,190.84,191.87,35550.0,190.84,192.89,190.84,191.87,35550.0
2022-12-01 13:30:00,191.86,192.05,191.31,191.62,32821.0,191.86,192.05,191.31,191.62,32821.0
2022-12-01 14:00:00,191.72,192.13,191.16,191.65,34579.0,191.72,192.13,191.16,191.65,34579.0
2022-12-01 14:30:00,191.61,191.89,191.05,191.89,43214.0,191.61,191.89,191.05,191.89,43214.0
2022-12-01 15:00:00,191.84,192.36,190.88,191.28,57638.0,191.84,192.36,190.88,191.28,57638.0
2022-12-01 15:30:00,191.25,191.69,190.13,191.69,191725.0,191.25,191.69,190.13,191.69,191725.0
2022-12-02 09:30:00,181.44,182.0,173.77,178.25,505419.0,181.44,182.0,173.77,178.25,505419.0
2022-12-02 10:00:00,178.26,181.52,176.14,176.59,150875.0,178.26,181.52,176.14,176.59,150875.0
2022-12-02 10:30:00,176.6,177.04,174.28,176.08,119096.0,176.6,177.04,174.28,176.08,119096.0
2022-12-02 11:00:00,176.07,176.83,175.39,176.74,102839.0,176.07,176.83,175.39,176.74,102839.0
2022-12-02 11:30:00,176.78,176.82,175.09,175.81,60659.0,176.78,176.82,175.09,175.81,60659.0
2022-12-02 12:00:00,175.84,178.94,175.54,177.67,88766.0,175.84,178.94,175.54,177.67,88766.0
2022-12-02 12:30:00,177.84,177.85,176.0,176.67,51153.0,177.84,177.85,176.0,176.67,51153.0
2022-12-02 13:00:00,176.65,178.34,176.0,178.09,65165.0,176.65,178.34,176.0,178.09,65165.0
2022-12-02 13:30:00,178.25,179.75,178.15,178.69,85973.0,178.25,179.75,178.15,178.69,85973.0
2022-12-02 14:00:00,178.8,179.09,177.67,178.9,65366.0,178.8,179.09,177.67,178.9,65366.0
2022-12-02 14:30:00,179.22,179.8,178.03,178.57,71307.0,179.22,179.8,178.03,178.57,71307.0
2022-12-02 15:00:00,178.53,178.67,176.78,176.95,59460.0,178.53,178.67,176.78,176.95,59460.0
2022-12-02 15:30:00,176.96,177.3,174.67,174.87,290534.0,176.96,177.3,174.67,174.87,290534.0
2022-12-05 09:30:00,173.26,173.5,171.24,171.63,81529.0,173.26,173.5,171.24,171.63,81529.0
2022-12-05 10:00:00,171.42,172.84,170.76,172.49,136493.0,171.42,172.84,170.76,172.49,136493.0
2022-12-05 10:30:00,172.59,172.59,171.24,171.66,48940.0,172.59,172.59,171.24,171.66,48940.0
2022-12-05 11:00:00,171.66,172.47,171.49,171.54,50005.0,171.66,172.47,171.49,171.54,50005.0
2022-12-05 11:30:00,171.6,171.6,169.7,170.03,46907.0,171.6,171.6,169.7,170.03,46907.0
2022-12-05 12:00:00,170.17,170.17,169.49,169.66,26325.0,170.17,170.17,169.49,169.66,26325.0
2022-12-05 12:30:00,169.74,169.88,168.46,168.53,37859.0,169.74,169.88,168.46,168.53,37859.0
2022-12-05 13:00:00,168.59,169.22,168.25,168.86,41740.0,168.59,169.22,168.25,168.86,41740.0
2022-12-05 13:30:00,168.86,169.12,167.84,168.05,48323.0,168.86,169.12,167.84,168.05,48323.0
2022-12-05 14:00:00,168.05,168.3,167.19,167.29,27227.0,168.05,168.3,167.19,167.29,27227.0
2022-12-05 14:30:00,167.3,167.65,166.51,167.24,44190.0,167.3,167.65,166.51,167.24,44190.0
2022-12-05 15:00:00,167.13,167.45,166.66,167.33,45697.0,167.13,167.45,166.66,167.33,45697.0
2022-12-05 15:30:00,167.33,167.89,166.86,167.21,309555.0,167.33,167.89,166.86,167.21,309555.0
2022-12-06 09:30:00,165.41,166.94,162.26,162.51,89493.0,165.41,166.94,162.26,162.51,89493.0
2022-12-06 10:00:00,162.14,165.09,161.78,164.26,166236.0,162.14,165.09,161.78,164.26,166236.0
2022-12-06 10:30:00,164.58,164.97,163.15,163.51,81285.0,164.58,164.97,163.15,163.51,81285.0
2022-12-06 11:00:00,163.42,165.17,163.27,164.7,98739.0,163.42,165.17,163.27,164.7,98739.0
2022-12-06 11:30:00,164.8,165.51,164.13,165.25,56510.0,164.8,165.51,164.13,165.25,56510.0
2022-12-06 12:00:00,165.29,165.44,163.5,164.15,59569.0,165.29,165.44,163.5,164.15,59569.0
2022-12-06 12:30:00,164.16,165.14,164.06,164.8,115274.0,164.16,165.14,164.06,164.8,115274.0
2022-12-06 13:00:00,164.89,165.0,163.86,163.91,81295.0,164.89,165.0,163.86,163.91,81295.0
2022-12-06 13:30:00,163.9,165.4,163.74,165.14,104390.0,163.9,165.4,163.74,165.14,104390.0
2022-12-06 14:00:00,165.14,165.44,164.72,164.8,62492.0,165.14,165.44,164.72,164.8,62492.0
2022-12-06 14:30:00,164.8,166.44,164.63,166.0,83306.0,164.8,166.44,164.63,166.0,83306.0
2022-12-06 15:00:00,166.0,166.28,165.33,166.05,76304.0,166.0,166.28,165.33,166.05,76304.0
2022-12-06 15:30:00,166.06,168.6,165.96,168.59,305682.0,166.06,168.6,165.96,168.59,305682.0
2022-12-07 09:30:00,168.2,169.31,162.77,163.08,96568.0,168.2,169.31,162.77,163.08,96568.0
2022-12-07 10:00:00,163.22,165.05,162.45,164.94,117578.0,163.22,165.05,162.45,164.94,117578.0
2022-12-07 10:30:00,164.91,167.15,164.11,167.0,56763.0,164.91,167.15,164.11,167.0,56763.0
2022-12-07 11:00:00,167.0,167.27,165.42,166.02,75604.0,167.0,167.27,165.42,166.02,75604.0
2022-12-07 11:30:00,166.05,166.57,165.79,166.46,64463.0,166.05,166.57,165.79,166.46,64463.0
2022-12-07 12:00:00,166.36,166.67,165.73,166.34,94703.0,166.36,166.67,165.73,166.34,94703.0
2022-12-07 12:30:00,166.19,166.91,165.96,166.02,38725.0,166.19,166.91,165.96,166.02,38725.0
2022-12-07 13:00:00,166.18,166.2,165.25,165.51,16712.0,166.18,166.2,165.25,165.51,16712.0
2022-12-07 13:30:00,165.61,166.1,165.25,165.59,21582.0,165.61,166.1,165.25,165.59,21582.0
2022-12-07 14:00:00,165.5,165.66,164.94,165.13,30207.0,165.5,165.66,164.94,165.13,30207.0
2022-12-07 14:30:00,165.13,165.33,164.28,164.39,82924.0,165.13,165.33,164.28,164.39,82924.0
2022-12-07 15:00:00,164.32,164.5,163.46,164.1,48721.0,164.32,164.5,163.46,164.1,48721.0
2022-12-07 15:30:00,164.1,165.38,163.75,165.38,275737.0,164.1,165.38,163.75,165.38,275737.0
2022-12-08 09:30:00,165.85,167.43,163.2,167.42,87049.0,165.85,167.43,163.2,167.42,87049.0
2022-12-08 10:00:00,167.45,169.87,167.32,168.73,119649.0,167.45,169.87,167.32,168.73,119649.0
2022-12-08 10:30:00,168.75,170.99,168.29,170.38,108512.0,168.75,170.99,168.29,170.38,108512.0
2022-12-08 11:00:00,170.38,170.72,168.96,170.55,300665.0,170.38,170.72,168.96,170.55,300665.0
2022-12-08 11:30:00,170.55,172.68,169.83,171.71,96225.0,170.55,172.68,169.83,171.71,96225.0
2022-12-08 12:00:00,171.57,171.98,170.23,170.39,85613.0,171.57,171.98,170.23,170.39,85613.0
2022-12-08 12:30:00,170.39,171.51,170.31,170.85,123831.0,170.39,171.51,170.31,170.85,123831.0
2022-12-08 13:00:00,170.9,172.05,170.15,171.88,174258.0,170.9,172.05,170.15,171.88,174258.0
2022-12-08 13:30:00,171.99,173.47,171.8,173.25,67955.0,171.99,173.47,171.8,173.25,67955.0
2022-12-08 14:00:00,173.15,173.29,172.02,172.03,66172.0,173.15,173.29,172.02,172.03,66172.0
2022-12-08 14:30:00,172.08,172.48,171.81,171.93,52914.0,172.08,172.48,171.81,171.93,52914.0
2022-12-08 15:00:00,171.83,172.75,171.61,172.6,37584.0,171.83,172.75,171.61,172.6,37584.0
2022-12-08 15:30:00,172.62,173.58,171.45,173.38,271731.0,172.62,173.58,171.45,173.38,271731.0
2022-12-09 09:30:00,171.54,174.42,171.54,173.22,41333.0,171.54,174.42,171.54,173.22,41333.0
2022-12-09 10:00:00,173.28,174.89,172.57,174.51,116517.0,173.28,174.89,172.57,174.51,116517.0
2022-12-09 10:30:00,174.72,175.83,174.67,175.09,65372.0,174.72,175.83,174.67,175.09,65372.0
2022-12-09 11:00:00,175.11,175.59,173.1,173.12,32681.0,175.11,175.59,173.1,173.12,32681.0
2022-12-09 11:30:00,173.27,173.46,172.6,172.96,65024.0,173.27,173.46,172.6,172.96,65024.0
2022-12-09 12:00:00,173.07,173.54,172.83,172.96,12750.0,173.07,173.54,172.83,172.96,12750.0
2022-12-09 12:30:00,173.03,174.03,173.03,173.33,30909.0,173.03,174.03,173.03,173.33,30909.0
2022-12-09 13:00:00,173.28,173.29,172.1,173.04,15603.0,173.28,173.29,172.1,173.04,15603.0
2022-12-09 13:30:00,173.04,174.42,172.9,174.1,72732.0,173.04,174.42,172.9,174.1,72732.0
2022-12-09 14:00:00,174.11,174.16,173.36,173.39,20292.0,174.11,174.16,173.36,173.39,20292.0
2022-12-09 14:30:00,173.37,173.75,173.21,173.74,17572.0,173.37,173.75,173.21,173.74,17572.0
2022-12-09 15:00:00,173.75,173.94,173.16,173.39,26486.0,173.75,173.94,173.16,173.39,26486.0
2022-12-09 15:30:00,173.31,173.6,171.9,172.1,125926.0,173.31,173.6,171.9,172.1,125926.0
2022-12-12 09:30:00,173.21,174.62,172.41,174.62,60375.0,173.21,174.62,172.41,174.62,60375.0
2022-12-12 10:00:00,174.27,174.27,173.03,174.0,15702.0,174.27,174.27,173.03,174.0,15702.0
2022-12-12 10:30:00,173.82,174.19,173.39,174.17,23382.0,173.82,174.19,173.39,174.17,23382.0
2022-12-12 11:00:00,174.27,175.57,174.17,174.55,58496.0,174.27,175.57,174.17,174.55,58496.0
2022-12-12 11:30:00,174.57,175.0,174.23,174.48,48364.0,174.57,175.0,174.23,174.48,48364.0
2022-12-12 12:00:00,174.38,174.49,173.63,173.78,46792.0,174.38,174.49,173.63,173.78,46792.0
2022-12-12 12:30:00,173.76,174.05,173.34,173.64,25817.0,173.76,174.05,173.34,173.64,25817.0
2022-12-12 13:00:00,173.64,173.94,173.31,173.57,75706.0,173.64,173.94,173.31,173.57,75706.0
2022-12-12 13:30:00,173.52,173.71,172.76,172.98,57133.0,173.52,173.71,172.76,172.98,57133.0
2022-12-12 14:00:00,172.97,173.06,172.33,172.89,76916.0,172.97,173.06,172.33,172.89,76916.0
2022-12-12 14:30:00,172.86,172.86,172.37,172.47,19775.0,172.86,172.86,172.37,172.47,19775.0
2022-12-12 15:00:00,172.45,173.04,172.22,172.3,81830.0,172.45,173.04,172.22,172.3,81830.0
2022-12-12 15:30:00,172.31,172.35,171.36,171.58,234451.0,172.31,172.35,171.36,171.58,234451.0
2022-12-13 09:30:00,180.87,181.85,179.4,180.53,207094.0,180.87,181.85,179.4,180.53,207094.0
2022-12-13 10:00:00,180.45,181.45,178.0,178.42,96720.0,180.45,181.45,178.0,178.42,96720.0
2022-12-13 10:30:00,178.55,178.77,176.32,176.88,90378.0,178.55,178.77,176.32,176.88,90378.0
2022-12-13 11:00:00,176.85,177.61,175.76,176.91,88696.0,176.85,177.61,175.76,176.91,88696.0
2022-12-13 11:30:00,176.93,177.13,174.51,174.98,36707.0,176.93,177.13,174.51,174.98,36707.0
2022-12-13 12:00:00,175.01,175.14,172.65,173.07,45196.0,175.01,175.14,172.65,173.07,45196.0
2022-12-13 12:30:00,172.82,174.4,172.16,173.46,95190.0,172.82,174.4,172.16,173.46,95190.0
2022-12-13 13:00:00,173.58,175.1,173.49,175.02,38006.0,173.58,175.1,173.49,175.02,38006.0
2022-12-13 13:30:00,174.95,176.38,174.92,175.25,51040.0,174.95,176.38,174.92,175.25,51040.0
2022-12-13 14:00:00,175.43,176.91,174.91,176.41,65279.0,175.43,176.91,174.91,176.41,65279.0
2022-12-13 14:30:00,176.46,176.99,175.88,176.06,43849.0,176.46,176.99,175.88,176.06,43849.0
2022-12-13 15:00:00,175.98,176.63,174.95,176.22,86712.0,175.98,176.63,174.95,176.22,86712.0
2022-12-13 15:30:00,176.22,177.63,176.09,176.94,228643.0,176.22,177.63,176.09,176.94,228643.0
2022-12-14 09:30:00,176.71,181.26,176.71,179.79,105994.0,176.71,181.26,176.71,179.79,105994.0
2022-12-14 10:00:00,179.72,181.08,179.2,180.68,30294.0,179.72,181.08,179.2,180.68,30294.0
2022-12-14 10:30:00,180.79,181.13,179.86,180.22,61524.0,180.79,181.13,179.86,180.22,61524.0
2022-12-14 11:00:00,180.34,180.5,179.61,179.63,32640.0,180.34,180.5,179.61,179.63,32640.0
2022-12-14 11:30:00,179.5,179.5,178.05,178.51,95718.0,179.5,179.5,178.05,178.51,95718.0
2022-12-14 12:00:00,178.48,178.65,177.99,178.43,11361.0,178.48,178.65,177.99,178.43,11361.0
2022-12-14 12:30:00,178.42,178.94,178.22,178.54,30379.0,178.42,178.94,178.22,178.54,30379.0
2022-12-14 13:00:00,178.53,178.92,178.38,178.8,31893.0,178.53,178.92,178.38,178.8,31893.0
2022-12-14 13:30:00,178.74,179.02,178.4,178.72,61941.0,178.74,179.02,178.4,178.72,61941.0
2022-12-14 14:00:00,178.57,178.57,175.79,177.12,29233.0,178.57,178.57,175.79,177.12,29233.0
2022-12-14 14:30:00,177.04,177.37,175.39,176.93,20405.0,177.04,177.37,175.39,176.93,20405.0
2022-12-14 15:00:00,176.75,178.76,176.28,176.28,72675.0,176.75,178.76,176.28,176.28,72675.0
2022-12-14 15:30:00,176.21,177.49,175.66,175.96,139709.0,176.21,177.49,175.66,175.96,139709.0
2022-12-15 09:30:00,172.65,173.95,171.98,172.11,87113.0,172.65,173.95,171.98,172.11,87113.0
2022-12-15 10:00:00,172.38,172.44,171.05,171.25,35800.0,172.38,172.44,171.05,171.25,35800.0
2022-12-15 10:30:00,171.25,171.78,170.67,170.76,46262.0,171.25,171.78,170.67,170.76,46262.0
2022-12-15 11:00:00,170.85,171.52,170.38,171.49,47180.0,170.85,171.52,170.38,171.49,47180.0
2022-12-15 11:30:00,171.5,172.02,171.27,171.64,26382.0,171.5,172.02,171.27,171.64,26382.0
2022-12-15 12:00:00,171.63,172.54,171.63,172.0,21894.0,171.63,172.54,171.63,172.0,21894.0
2022-12-15 12:30:00,172.0,172.26,171.03,171.03,31023.0,172.0,172.26,171.03,171.03,31023.0
2022-12-15 13:00:00,171.13,171.2,170.72,171.06,20284.0,171.13,171.2,170.72,171.06,20284.0
2022-12-15 13:30:00,170.99,171.12,170.72,171.01,30794.0,170.99,171.12,170.72,171.01,30794.0
2022-12-15 14:00:00,170.94,171.05,170.25,170.25,23898.0,170.94,171.05,170.25,170.25,23898.0
2022-12-15 14:30:00,170.24,170.46,169.81,170.02,51189.0,170.24,170.46,169.81,170.02,51189.0
2022-12-15 15:00:00,170.02,170.15,169.53,170.08,54930.0,170.02,170.15,169.53,170.08,54930.0
2022-12-15 15:30:00,170.08,170.11,169.22,169.69,225895.0,170.08,170.11,169.22,169.69,225895.0
2022-12-16 09:30:00,167.75,169.02,166.74,168.26,57162.0,167.75,169.02,166.74,168.26,57162.0
2022-12-16 10:00:00,167.96,168.23,166.65,166.66,18442.0,167.96,168.23,166.65,166.66,18442.0
2022-12-16 10:30:00,166.63,167.11,166.3,167.08,32717.0,166.63,167.11,166.3,167.08,32717.0
2022-12-16 11:00:00,167.15,167.21,166.42,166.71,24216.0,167.15,167.21,166.42,166.71,24216.0
2022-12-16 11:30:00,166.71,167.72,166.58,167.46,23955.0,166.71,167.72,166.58,167.46,23955.0
2022-12-16 12:00:00,167.38,168.0,167.21,167.76,27187.0,167.38,168.0,167.21,167.76,27187.0
2022-12-16 12:30:00,167.7,167.93,167.49,167.72,16999.0,167.7,167.93,167.49,167.72,16999.0
2022-12-16 13:00:00,167.69,168.5,167.69,168.38,35806.0,167.69,168.5,167.69,168.38,35806.0
2022-12-16 13:30:00,168.31,168.7,168.25,168.27,17233.0,168.31,168.7,168.25,168.27,17233.0
2022-12-16 14:00:00,168.27,168.93,168.21,168.49,18483.0,168.27,168.93,168.21,168.49,18483.0
2022-12-16 14:30:00,168.42,169.4,168.26,169.25,20037.0,168.42,169.4,168.26,169.25,20037.0
2022-12-16 15:00:00,169.22,169.5,168.83,169.38,29835.0,169.22,169.5,168.83,169.38,29835.0
2022-12-16 15:30:00,169.37,169.61,168.19,168.19,147985.0,169.37,169.61,168.19,168.19,147985.0
2022-12-19 09:30:00,168.57,168.57,165.39,165.53,59771.0,168.57,168.57,165.39,165.53,59771.0
2022-12-19 10:00:00,165.6,167.42,165.36,167.42,34896.0,165.6,167.42,165.36,167.42,34896.0
2022-12-19 10:30:00,167.47,167.54,166.01,166.01,61803.0,167.47,167.54,166.01,166.01,61803.0
2022-12-19 11:00:00,166.01,166.76,165.54,166.75,20211.0,166.01,166.76,165.54,166.75,20211.0
2022-12-19 11:30:00,166.63,166.89,166.38,166.61,44591.0,166.63,166.89,166.38,166.61,44591.0
2022-12-19 12:00:00,166.59,167.15,166.55,166.55,27459.0,166.59,167.15,166.55,166.55,27459.0
2022-12-19 12:30:00,166.55,168.15,166.42,168.15,29865.0,166.55,168.15,166.42,168.15,29865.0
2022-12-19 13:00:00,168.1,168.28,167.19,167.43,72421.0,168.1,168.28,167.19,167.43,72421.0
2022-12-19 13:30:00,167.55,167.6,166.61,166.62,18652.0,167.55,167.6,166.61,166.62,18652.0
2022-12-19 14:00:00,166.62,166.99,166.26,166.77,21757.0,166.62,166.99,166.26,166.77,21757.0
2022-12-19 14:30:00,166.74,167.6,166.63,166.96,21234.0,166.74,167.6,166.63,166.96,21234.0
2022-12-19 15:00:00,166.84,167.31,166.69,167.14,23163.0,166.84,167.31,166.69,167.14,23163.0
2022-12-19 15:30:00,167.19,167.46,166.5,167.18,125701.0,167.19,167.46,166.5,167.18,125701.0
2022-12-20 09:30:00,165.26,166.5,162.02,164.96,67381.0,165.26,166.5,162.02,164.96,67381.0
2022-12-20 10:00:00,164.96,165.35,164.38,164.67,45236.0,164.96,165.35,164.38,164.67,45236.0
2022-12-20 10:30:00,164.86,165.97,164.28,164.41,38885.0,164.86,165.97,164.28,164.41,38885.0
2022-12-20 11:00:00,164.31,164.64,163.39,163.97,73349.0,164.31,164.64,163.39,163.97,73349.0
2022-12-20 11:30:00,164.03,164.56,163.31,164.47,29513.0,164.03,164.56,163.31,164.47,29513.0
2022-12-20 12:00:00,164.5,165.67,164.5,165.27,35418.0,164.5,165.67,164.5,165.27,35418.0
2022-12-20 12:30:00,165.25,165.25,164.33,164.5,69393.0,165.25,165.25,164.33,164.5,69393.0
2022-12-20 13:00:00,164.42,164.67,163.92,164.44,39340.0,164.42,164.67,163.92,164.44,39340.0
2022-12-20 13:30:00,164.47,164.62,164.32,164.38,93046.0,164.47,164.62,164.32,164.38,93046.0
2022-12-20 14:00:00,164.36,165.52,164.35,165.04,59003.0,164.36,165.52,164.35,165.04,59003.0
2022-12-20 14:30:00,165.11,165.45,164.45,164.74,37281.0,165.11,165.45,164.45,164.74,37281.0
2022-12-20 15:00:00,164.8,164.8,164.06,164.44,21992.0,164.8,164.8,164.06,164.44,21992.0
2022-12-20 15:30:00,164.44,164.76,164.04,164.42,185269.0,164.44,164.76,164.04,164.42,185269.0
2022-12-21 09:30:00,163.92,165.65,163.57,164.88,82166.0,163.92,165.65,163.57,164.88,82166.0
2022-12-21 10:00:00,165.3,166.14,165.14,165.76,27162.0,165.3,166.14,165.14,165.76,27162.0
2022-12-21 10:30:00,165.93,167.04,165.77,166.96,24877.0,165.93,167.04,165.77,166.96,24877.0
2022-12-21 11:00:00,167.09,167.91,167.04,167.82,35783.0,167.09,167.91,167.04,167.82,35783.0
2022-12-21 11:30:00,167.75,168.19,166.65,167.27,39419.0,167.75,168.19,166.65,167.27,39419.0
2022-12-21 12:00:00,167.09,167.17,166.58,166.96,20085.0,167.09,167.17,166.58,166.96,20085.0
2022-12-21 12:30:00,167.06,167.19,166.64,166.99,26649.0,167.06,167.19,166.64,166.99,26649.0
2022-12-21 13:00:00,166.88,167.21,166.85,167.15,42058.0,166.88,167.21,166.85,167.15,42058.0
2022-12-21 13:30:00,167.08,167.32,166.93,167.31,19440.0,167.08,167.32,166.93,167.31,19440.0
2022-12-21 14:00:00,167.24,167.69,167.23,167.45,31354.0,167.24,167.69,167.23,167.45,31354.0
2022-12-21 14:30:00,167.45,167.63,166.51,166.92,22586.0,167.45,167.63,166.51,166.92,22586.0
2022-12-21 15:00:00,166.92,167.1,166.34,166.34,34746.0,166.92,167.1,166.34,166.34,34746.0
2022-12-21 15:30:00,166.34,167.51,166.2,167.5,190118.0,166.34,167.51,166.2,167.5,190118.0
2022-12-22 09:30:00,165.66,166.99,164.11,164.39,39583.0,165.66,166.99,164.11,164.39,39583.0
2022-12-22 10:00:00,164.48,164.83,163.69,164.4,51377.0,164.48,164.83,163.69,164.4,51377.0
2022-12-22 10:30:00,164.17,164.81,163.49,164.54,30254.0,164.17,164.81,163.49,164.54,30254.0
2022-12-22 11:00:00,164.54,165.19,164.21,164.65,23036.0,164.54,165.19,164.21,164.65,23036.0
2022-12-22 11:30:00,164.63,164.74,163.95,164.65,16192.0,164.63,164.74,163.95,164.65,16192.0
2022-12-22 12:00:00,164.71,164.81,164.12,164.38,32973.0,164.71,164.81,164.12,164.38,32973.0
2022-12-22 12:30:00,164.27,164.28,163.41,163.43,10958.0,164.27,164.28,163.41,163.43,10958.0
2022-12-22 13:00:00,163.41,163.41,162.0,162.26,63649.0,163.41,163.41,162.0,162.26,63649.0
2022-12-22 13:30:00,162.21,163.04,162.08,162.41,26120.0,162.21,163.04,162.08,162.41,26120.0
2022-12-22 14:00:00,162.41,163.33,162.41,162.99,15584.0,162.41,163.33,162.41,162.99,15584.0
2022-12-22 14:30:00,162.9,162.96,162.36,162.93,18878.0,162.9,162.96,162.36,162.93,18878.0
2022-12-22 15:00:00,162.9,163.87,162.9,163.75,91199.0,162.9,163.87,162.9,163.75,91199.0
2022-12-22 15:30:00,163.83,164.18,163.13,163.96,328133.0,163.83,164.18,163.13,163.96,328133.0
2022-12-23 09:30:00,162.98,163.91,161.51,161.58,44016.0,162.98,163.91,161.51,161.58,44016.0
2022-12-23 10:00:00,161.78,163.11,161.19,162.76,51178.0,161.78,163.11,161.19,162.76,51178.0
2022-12-23 10:30:00,162.63,163.36,162.2,162.27,23221.0,162.63,163.36,162.2,162.27,23221.0
2022-12-23 11:00:00,162.27,162.75,161.74,162.1,21100.0,162.27,162.75,161.74,162.1,21100.0
2022-12-23 11:30:00,162.21,162.49,161.85,162.03,15996.0,162.21,162.49,161.85,162.03,15996.0
2022-12-23 12:00:00,162.0,162.22,161.82,162.22,13487.0,162.0,162.22,161.82,162.22,13487.0
2022-12-23 12:30:00,162.21,162.67,161.78,161.94,12252.0,162.21,162.67,161.78,161.94,12252.0
2022-12-23 13:00:00,162.06,162.29,161.73,161.77,8877.0,162.06,162.29,161.73,161.77,8877.0
2022-12-23 13:30:00,161.75,161.87,160.98,161.18,18841.0,161.75,161.87,160.98,161.18,18841.0
2022-12-23 14:00:00,161.22,161.42,161.07,161.25,47377.0,161.22,161.42,161.07,161.25,47377.0
2022-12-23 14:30:00,161.34,161.56,161.08,161.08,42250.0,161.34,161.56,161.08,161.08,42250.0
2022-12-23 15:00:00,161.12,161.39,160.9,161.0,44750.0,161.12,161.39,160.9,161.0,44750.0
2022-12-23 15:30:00,161.01,161.03,160.55,160.77,172144.0,161.01,161.03,160.55,160.77,172144.0
2022-12-27 09:30:00,160.08,160.08,157.37,158.53,38911.0,160.08,160.08,157.37,158.53,38911.0
2022-12-27 10:00:00,158.57,159.71,158.26,159.69,41235.0,158.57,159.71,158.26,159.69,41235.0
2022-12-27 10:30:00,159.58,159.97,159.12,159.49,27814.0,159.58,159.97,159.12,159.49,27814.0
2022-12-27 11:00:00,159.47,159.65,159.11,159.64,24691.0,159.47,159.65,159.11,159.64,24691.0
2022-12-27 11:30:00,159.62,159.62,158.67,158.92,72387.0,159.62,159.62,158.67,158.92,72387.0
2022-12-27 12:00:00,158.93,159.3,158.79,158.86,42154.0,158.93,159.3,158.79,158.86,42154.0
2022-12-27 12:30:00,158.86,158.98,158.33,158.83,29806.0,158.86,158.98,158.33,158.83,29806.0
2022-12-27 13:00:00,158.84,159.26,158.77,158.83,23113.0,158.84,159.26,158.77,158.83,23113.0
2022-12-27 13:30:00,158.75,158.91,158.17,158.43,29583.0,158.75,158.91,158.17,158.43,29583.0
2022-12-27 14:00:00,158.46,159.04,158.46,158.78,25525.0,158.46,159.04,158.46,158.78,25525.0
2022-12-27 14:30:00,158.86,159.15,158.74,158.92,34343.0,158.86,159.15,158.74,158.92,34343.0
2022-12-27 15:00:00,158.93,159.2,158.79,159.0,40162.0,158.93,159.2,158.79,159.0,40162.0
2022-12-27 15:30:00,159.05,159.53,158.77,158.84,133025.0,159.05,159.53,158.77,158.84,133025.0
2022-12-28 09:30:00,157.92,159.89,157.15,159.02,56062.0,157.92,159.89,157.15,159.02,56062.0
2022-12-28 10:00:00,159.15,160.48,159.1,159.89,20857.0,159.15,160.48,159.1,159.89,20857.0
2022-12-28 10:30:00,159.92,160.0,159.13,159.18,29666.0,159.92,160.0,159.13,159.18,29666.0
2022-12-28 11:00:00,159.19,159.76,159.07,159.11,19775.0,159.19,159.76,159.07,159.11,19775.0
2022-12-28 11:30:00,159.2,159.2,158.62,159.1,18569.0,159.2,159.2,158.62,159.1,18569.0
2022-12-28 12:00:00,159.0,159.18,158.84,159.16,16257.0,159.0,159.18,158.84,159.16,16257.0
2022-12-28 12:30:00,159.17,160.42,159.12,160.42,24400.0,159.17,160.42,159.12,160.42,24400.0
2022-12-28 13:00:00,160.36,160.53,159.79,159.92,16636.0,160.36,160.53,159.79,159.92,16636.0
2022-12-28 13:30:00,159.84,160.13,159.76,159.94,23035.0,159.84,160.13,159.76,159.94,23035.0
2022-12-28 14:00:00,159.9,160.17,159.57,159.61,14467.0,159.9,160.17,159.57,159.61,14467.0
2022-12-28 14:30:00,159.57,160.34,159.31,160.16,28573.0,159.57,160.34,159.31,160.16,28573.0
2022-12-28 15:00:00,160.21,160.71,159.77,160.63,48844.0,160.21,160.71,159.77,160.63,48844.0
2022-12-28 15:30:00,160.63,161.09,160.5,160.92,127259.0,160.63,161.09,160.5,160.92,127259.0
2022-12-29 09:30:00,162.34,163.25,161.72,162.24,21967.0,162.34,163.25,161.72,162.24,21967.0
2022-12-29 10:00:00,162.49,163.31,162.04,162.84,87291.0,162.49,163.31,162.04,162.84,87291.0
2022-12-29 10:30:00,162.77,163.65,162.62,162.75,123617.0,162.77,163.65,162.62,162.75,123617.0
2022-12-29 11:00:00,162.72,162.9,162.31,162.75,24463.0,162.72,162.9,162.31,162.75,24463.0
2022-12-29 11:30:00,162.83,164.65,162.68,164.62,55709.0,162.83,164.65,162.68,164.62,55709.0
2022-12-29 12:00:00,164.72,164.76,163.86,164.09,14927.0,164.72,164.76,163.86,164.09,14927.0
2022-12-29 12:30:00,164.03,164.07,163.55,163.68,10950.0,164.03,164.07,163.55,163.68,10950.0
2022-12-29 13:00:00,163.62,164.24,163.41,163.84,8491.0,163.62,164.24,163.41,163.84,8491.0
2022-12-29 13:30:00,163.85,163.88,163.37,163.58,6192.0,163.85,163.88,163.37,163.58,6192.0
2022-12-29 14:00:00,163.56,163.89,163.56,163.66,11027.0,163.56,163.89,163.56,163.66,11027.0
2022-12-29 14:30:00,163.71,163.71,163.35,163.38,10057.0,163.71,163.71,163.35,163.38,10057.0
2022-12-29 15:00:00,163.47,163.78,163.43,163.49,11409.0,163.47,163.78,163.43,163.49,11409.0
2022-12-29 15:30:00,163.53,163.79,162.93,163.12,77029.0,163.53,163.79,162.93,163.12,77029.0
2022-12-30 09:30:00,160.43,161.65,158.25,159.84,52320.0,160.43,161.65,158.25,159.84,52320.0
2022-12-30 10:00:00,159.98,160.63,159.16,160.17,81990.0,159.98,160.63,159.16,160.17,81990.0
2022-12-30 10:30:00,159.97,161.08,159.9,160.64,32817.0,159.97,161.08,159.9,160.64,32817.0
2022-12-30 11:00:00,160.64,160.95,159.59,159.66,31492.0,160.64,160.95,159.59,159.66,31492.0
2022-12-30 11:30:00,159.7,161.02,159.63,160.23,35580.0,159.7,161.02,159.63,160.23,35580.0
2022-12-30 12:00:00,160.24,160.45,159.73,159.93,12444.0,160.24,160.45,159.73,159.93,12444.0
2022-12-30 12:30:00,160.05,160.31,159.83,160.12,12413.0,160.05,160.31,159.83,160.12,12413.0
2022-12-30 13:00:00,160.21,160.21,159.51,159.62,13278.0,160.21,160.21,159.51,159.62,13278.0
2022-12-30 13:30:00,159.57,159.88,159.29,159.4,9221.0,159.57,159.88,159.29,159.4,9221.0
2022-12-30 14:00:00,159.44,159.55,158.93,159.17,26668.0,159.44,159.55,158.93,159.17,26668.0
2022-12-30 14:30:00,159.32,159.73,159.31,159.73,13257.0,159.32,159.73,159.31,159.73,13257.0
2022-12-30 15:00:00,159.68,160.99,159.65,160.67,16750.0,159.68,160.99,159.65,160.67,16750.0
2022-12-30 15:30:00,160.74,161.47,159.6,161.33,143974.0,160.74,161.47,159.6,161.33,143974.0
2023-01-03 09:30:00,163.63,164.02,160.38,160.67,31934.0,163.63,164.02,160.38,160.67,31934.0
2023-01-03 10:00:00,160.6,161.13,159.84,160.14,55338.0,160.6,161.13,159.84,160.14,55338.0
2023-01-03 10:30:00,160.09,160.7,159.55,160.7,22507.0,160.09,160.7,159.55,160.7,22507.0
2023-01-03 11:00:00,160.75,160.77,159.2,160.02,25135.0,160.75,160.77,159.2,160.02,25135.0
2023-01-03 11:30:00,159.93,159.93,158.77,159.18,27669.0,159.93,159.93,158.77,159.18,27669.0
2023-01-03 12:00:00,159.11,159.61,158.75,159.19,41901.0,159.11,159.61,158.75,159.19,41901.0
2023-01-03 12:30:00,159.22,159.71,158.89,159.55,15366.0,159.22,159.71,158.89,159.55,15366.0
2023-01-03 13:00:00,159.52,160.05,159.16,160.03,26534.0,159.52,160.05,159.16,160.03,26534.0
2023-01-03 13:30:00,160.08,160.25,159.61,160.02,21197.0,160.08,160.25,159.61,160.02,21197.0
2023-01-03 14:00:00,160.02,160.18,159.65,159.92,38731.0,160.02,160.18,159.65,159.92,38731.0
2023-01-03 14:30:00,159.91,160.37,159.48,159.95,40377.0,159.91,160.37,159.48,159.95,40377.0
2023-01-03 15:00:00,159.92,160.31,159.54,159.61,22444.0,159.92,160.31,159.54,159.61,22444.0
2023-01-03 15:30:00,159.65,159.88,159.17,159.45,93792.0,159.65,159.88,159.17,159.45,93792.0
2023-01-04 09:30:00,164.3,164.74,162.27,164.07,94946.0,164.3,164.74,162.27,164.07,94946.0
2023-01-04 10:00:00,163.88,164.41,162.66,163.07,59234.0,163.88,164.41,162.66,163.07,59234.0
2023-01-04 10:30:00,163.12,165.89,162.71,165.89,64564.0,163.12,165.89,162.71,165.89,64564.0
2023-01-04 11:00:00,165.92,165.94,164.5,164.5,29584.0,165.92,165.94,164.5,164.5,29584.0
2023-01-04 11:30:00,164.53,165.7,164.52,165.09,29592.0,164.53,165.7,164.52,165.09,29592.0
2023-01-04 12:00:00,165.17,165.24,164.67,165.18,24273.0,165.17,165.24,164.67,165.18,24273.0
2023-01-04 12:30:00,165.18,165.8,165.15,165.22,27397.0,165.18,165.8,165.15,165.22,27397.0
2023-01-04 13:00:00,165.18,165.85,164.76,165.79,37108.0,165.18,165.85,164.76,165.79,37108.0
2023-01-04 13:30:00,165.81,166.41,164.79,165.27,47349.0,165.81,166.41,164.79,165.27,47349.0
2023-01-04 14:00:00,165.27,166.11,164.72,164.9,42707.0,165.27,166.11,164.72,164.9,42707.0
2023-01-04 14:30:00,164.78,165.86,164.78,165.83,33886.0,164.78,165.86,164.78,165.83,33886.0
2023-01-04 15:00:00,165.83,166.43,165.72,166.17,62447.0,165.83,166.43,165.72,166.17,62447.0
2023-01-04 15:30:00,166.05,166.43,164.69,166.43,194359.0,166.05,166.43,164.69,166.43,194359.0
2023-01-05 09:30:00,164.51,164.96,161.17,161.84,89774.0,164.51,164.96,161.17,161.84,89774.0
2023-01-05 10:00:00,161.86,162.82,161.65,162.42,17423.0,161.86,162.82,161.65,162.42,17423.0
2023-01-05 10:30:00,162.28,162.54,161.4,161.43,27114.0,162.28,162.54,161.4,161.43,27114.0
2023-01-05 11:00:00,161.36,161.36,160.41,160.59,11906.0,161.36,161.36,160.41,160.59,11906.0
2023-01-05 11:30:00,160.59,161.65,160.51,161.08,16969.0,160.59,161.65,160.51,161.08,16969.0
2023-01-05 12:00:00,161.08,161.35,160.65,161.07,21752.0,161.08,161.35,160.65,161.07,21752.0
2023-01-05 12:30:00,161.09,161.47,160.69,160.72,12118.0,161.09,161.47,160.69,160.72,12118.0
2023-01-05 13:00:00,160.68,161.71,160.52,161.49,15689.0,160.68,161.71,160.52,161.49,15689.0
2023-01-05 13:30:00,161.53,162.24,161.46,161.92,16319.0,161.53,162.24,161.46,161.92,16319.0
2023-01-05 14:00:00,161.97,162.37,161.89,162.06,13327.0,161.97,162.37,161.89,162.06,13327.0
2023-01-05 14:30:00,162.02,162.78,161.93,161.97,25502.0,162.02,162.78,161.93,161.97,25502.0
2023-01-05 15:00:00,161.98,161.98,160.55,160.68,42609.0,161.98,161.98,160.55,160.68,42609.0
2023-01-05 15:30:00,160.65,161.28,160.58,161.09,155882.0,160.65,161.28,160.58,161.09,155882.0
2023-01-06 09:30:00,161.76,161.97,157.0,157.35,49083.0,161.76,161.97,157.0,157.35,49083.0
2023-01-06 10:00:00,157.48,159.92,157.48,159.31,43669.0,157.48,159.92,157.48,159.31,43669.0
2023-01-06 10:30:00,159.58,160.84,159.57,160.84,23513.0,159.58,160.84,159.57,160.84,23513.0
2023-01-06 11:00:00,160.7,161.08,159.99,160.54,42263.0,160.7,161.08,159.99,160.54,42263.0
2023-01-06 11:30:00,160.49,161.42,160.24,161.27,14694.0,160.49,161.42,160.24,161.27,14694.0
2023-01-06 12:00:00,161.39,161.79,160.84,160.85,20739.0,161.39,161.79,160.84,160.85,20739.0
2023-01-06 12:30:00,160.96,160.97,159.55,159.71,39502.0,160.96,160.97,159.55,159.71,39502.0
2023-01-06 13:00:00,159.84,160.39,159.74,160.37,7724.0,159.84,160.39,159.74,160.37,7724.0
2023-01-06 13:30:00,160.33,161.26,160.29,161.0,23013.0,160.33,161.26,160.29,161.0,23013.0
2023-01-06 14:00:00,161.06,161.75,161.01,161.04,23494.0,161.06,161.75,161.01,161.04,23494.0
2023-01-06 14:30:00,161.04,161.46,160.86,161.32,20387.0,161.04,161.46,160.86,161.32,20387.0
2023-01-06 15:00:00,161.31,161.51,159.97,160.01,19390.0,161.31,161.51,159.97,160.01,19390.0
2023-01-06 15:30:00,160.03,160.36,159.09,159.6,83995.0,160.03,160.36,159.09,159.6,83995.0
2023-01-09 09:30:00,161.56,163.67,161.55,163.53,32432.0,161.56,163.67,161.55,163.53,32432.0
2023-01-09 10:00:00,163.84,163.84,162.02,162.82,24524.0,163.84,163.84,162.02,162.82,24524.0
2023-01-09 10:30:00,162.74,163.17,162.02,162.08,23160.0,162.74,163.17,162.02,162.08,23160.0
2023-01-09 11:00:00,162.22,163.05,162.1,162.87,60774.0,162.22,163.05,162.1,162.87,60774.0
2023-01-09 11:30:00,162.93,163.04,162.13,162.21,34266.0,162.93,163.04,162.13,162.21,34266.0
2023-01-09 12:00:00,162.19,162.19,161.38,161.87,26659.0,162.19,162.19,161.38,161.87,26659.0
2023-01-09 12:30:00,161.95,162.35,161.6,162.31,26073.0,161.95,162.35,161.6,162.31,26073.0
2023-01-09 13:00:00,162.41,163.73,162.35,163.7,42079.0,162.41,163.73,162.35,163.7,42079.0
2023-01-09 13:30:00,163.65,163.7,161.8,162.11,44611.0,163.65,163.7,161.8,162.11,44611.0
2023-01-09 14:00:00,162.18,163.17,161.86,163.16,50625.0,162.18,163.17,161.86,163.16,50625.0
2023-01-09 14:30:00,163.18,163.18,161.72,161.72,25668.0,163.18,163.18,161.72,161.72,25668.0
2023-01-09 15:00:00,161.65,162.19,161.45,161.89,42504.0,161.65,162.19,161.45,161.89,42504.0
2023-01-09 15:30:00,161.93,162.01,161.04,161.04,132250.0,161.93,162.01,161.04,161.04,132250.0
2023-01-10 09:30:00,157.97,159.96,157.13,159.95,115108.0,157.97,159.96,157.13,159.95,115108.0
2023-01-10 10:00:00,159.96,161.1,159.78,160.28,116849.0,159.96,161.1,159.78,160.28,116849.0
2023-01-10 10:30:00,160.37,160.5,159.02,159.84,91367.0,160.37,160.5,159.02,159.84,91367.0
2023-01-10 11:00:00,159.8,161.23,159.61,160.93,72257.0,159.8,161.23,159.61,160.93,72257.0
2023-01-10 11:30:00,160.97,161.01,159.82,160.87,29955.0,160.97,161.01,159.82,160.87,29955.0
2023-01-10 12:00:00,160.76,160.89,159.72,159.92,37993.0,160.76,160.89,159.72,159.92,37993.0
2023-01-10 12:30:00,159.96,161.37,159.92,161.37,35176.0,159.96,161.37,159.92,161.37,35176.0
2023-01-10 13:00:00,161.49,161.69,161.07,161.17,23925.0,161.49,161.69,161.07,161.17,23925.0
2023-01-10 13:30:00,161.21,161.46,160.82,161.09,32725.0,161.21,161.46,160.82,161.09,32725.0
2023-01-10 14:00:00,161.14,161.34,161.06,161.15,44149.0,161.14,161.34,161.06,161.15,44149.0
2023-01-10 14:30:00,161.15,161.48,160.85,161.02,32799.0,161.15,161.48,160.85,161.02,32799.0
2023-01-10 15:00:00,161.05,161.06,160.46,160.49,36733.0,161.05,161.06,160.46,160.49,36733.0
2023-01-10 15:30:00,160.45,161.23,160.17,161.2,190774.0,160.45,161.23,160.17,161.2,190774.0
2023-01-11 09:30:00,162.34,162.45,161.42,161.67,40091.0,162.34,162.45,161.42,161.67,40091.0
2023-01-11 10:00:00,161.8,162.26,161.74,162.13,38009.0,161.8,162.26,161.74,162.13,38009.0
2023-01-11 10:30:00,162.15,162.15,160.04,160.53,29556.0,162.15,162.15,160.04,160.53,29556.0
2023-01-11 11:00:00,160.57,161.34,160.49,161.15,13938.0,160.57,161.34,160.49,161.15,13938.0
2023-01-11 11:30:00,161.36,161.9,161.28,161.6,28965.0,161.36,161.9,161.28,161.6,28965.0
2023-01-11 12:00:00,161.67,163.1,161.66,163.01,41474.0,161.67,163.1,161.66,163.01,41474.0
2023-01-11 12:30:00,163.09,163.09,161.77,161.85,30304.0,163.09,163.09,161.77,161.85,30304.0
2023-01-11 13:00:00,161.81,162.28,161.5,162.24,14065.0,161.81,162.28,161.5,162.24,14065.0
2023-01-11 13:30:00,162.2,162.29,161.95,162.2,11740.0,162.2,162.29,161.95,162.2,11740.0
2023-01-11 14:00:00,162.26,162.91,162.0,162.56,42196.0,162.26,162.91,162.0,162.56,42196.0
2023-01-11 14:30:00,162.74,163.33,162.68,163.31,17776.0,162.74,163.33,162.68,163.31,17776.0
2023-01-11 15:00:00,163.31,164.09,163.3,163.76,40940.0,163.31,164.09,163.3,163.76,40940.0
2023-01-11 15:30:00,163.71,165.3,163.69,165.3,101575.0,163.71,165.3,163.69,165.3,101575.0
2023-01-12 09:30:00,166.71,166.71,161.32,161.41,48457.0,166.71,166.71,161.32,161.41,48457.0
2023-01-12 10:00:00,161.31,163.65,161.3,162.82,30686.0,161.31,163.65,161.3,162.82,30686.0
2023-01-12 10:30:00,162.8,163.5,162.42,162.88,14772.0,162.8,163.5,162.42,162.88,14772.0
2023-01-12 11:00:00,162.5,164.0,162.13,163.31,119730.0,162.5,164.0,162.13,163.31,119730.0
2023-01-12 11:30:00,163.25,164.1,163.09,163.96,16516.0,163.25,164.1,163.09,163.96,16516.0
2023-01-12 12:00:00,163.85,164.3,163.62,164.17,19407.0,163.85,164.3,163.62,164.17,19407.0
2023-01-12 12:30:00,164.1,164.1,163.5,163.9,20388.0,164.1,164.1,163.5,163.9,20388.0
2023-01-12 13:00:00,163.83,164.74,163.53,163.56,38013.0,163.83,164.74,163.53,163.56,38013.0
2023-01-12 13:30:00,163.44,164.16,163.08,163.91,28079.0,163.44,164.16,163.08,163.91,28079.0
2023-01-12 14:00:00,163.92,163.92,163.13,163.15,15266.0,163.92,163.92,163.13,163.15,15266.0
2023-01-12 14:30:00,163.15,163.28,162.88,163.12,19020.0,163.15,163.28,162.88,163.12,19020.0
2023-01-12 15:00:00,162.96,162.99,162.21,162.9,25373.0,162.96,162.99,162.21,162.9,25373.0
2023-01-12 15:30:00,162.85,162.97,162.22,162.52,122325.0,162.85,162.97,162.22,162.52,122325.0
2023-01-13 09:30:00,160.68,162.86,160.68,162.6,23593.0,160.68,162.86,160.68,162.6,23593.0
2023-01-13 10:00:00,162.53,164.46,162.28,164.23,13833.0,162.53,164.46,162.28,164.23,13833.0
2023-01-13 10:30:00,164.36,164.43,163.7,164.05,8534.0,164.36,164.43,163.7,164.05,8534.0
2023-01-13 11:00:00,164.33,164.45,163.35,163.77,14760.0,164.33,164.45,163.35,163.77,14760.0
2023-01-13 11:30:00,163.74,163.78,163.17,163.69,20355.0,163.74,163.78,163.17,163.69,20355.0
2023-01-13 12:00:00,163.74,164.31,163.5,163.5,37809.0,163.74,164.31,163.5,163.5,37809.0
2023-01-13 12:30:00,163.64,164.47,163.63,164.2,13628.0,163.64,164.47,163.63,164.2,13628.0
2023-01-13 13:00:00,164.14,164.22,163.77,164.09,12895.0,164.14,164.22,163.77,164.09,12895.0
2023-01-13 13:30:00,164.0,164.24,163.82,163.92,15893.0,164.0,164.24,163.82,163.92,15893.0
2023-01-13 14:00:00,163.99,164.13,163.59,163.67,14247.0,163.99,164.13,163.59,163.67,14247.0
2023-01-13 14:30:00,163.73,164.38,163.72,164.23,28629.0,163.73,164.38,163.72,164.23,28629.0
2023-01-13 15:00:00,164.09,164.52,163.95,164.37,18067.0,164.09,164.52,163.95,164.37,18067.0
2023-01-13 15:30:00,164.37,164.66,164.11,164.25,91320.0,164.37,164.66,164.11,164.25,91320.0
2023-01-17 09:30:00,163.16,164.59,160.68,163.37,67223.0,163.16,164.59,160.68,163.37,67223.0
2023-01-17 10:00:00,163.57,165.45,163.49,165.11,50676.0,163.57,165.45,163.49,165.11,50676.0
2023-01-17 10:30:00,165.22,165.22,163.43,163.57,31844.0,165.22,165.22,163.43,163.57,31844.0
2023-01-17 11:00:00,163.68,164.66,163.32,164.43,36825.0,163.68,164.66,163.32,164.43,36825.0
2023-01-17 11:30:00,164.39,165.05,164.3,165.01,41053.0,164.39,165.05,164.3,165.01,41053.0
2023-01-17 12:00:00,164.92,164.92,163.73,163.99,23077.0,164.92,164.92,163.73,163.99,23077.0
2023-01-17 12:30:00,163.85,165.06,163.79,164.65,24600.0,163.85,165.06,163.79,164.65,24600.0
2023-01-17 13:00:00,164.66,165.0,164.31,164.31,22051.0,164.66,165.0,164.31,164.31,22051.0
2023-01-17 13:30:00,164.4,165.15,164.33,165.06,21040.0,164.4,165.15,164.33,165.06,21040.0
2023-01-17 14:00:00,165.06,165.32,164.84,164.99,24461.0,165.06,165.32,164.84,164.99,24461.0
2023-01-17 14:30:00,165.0,165.27,164.23,164.3,25172.0,165.0,165.27,164.23,164.3,25172.0
2023-01-17 15:00:00,164.29,164.4,163.73,163.73,40386.0,164.29,164.4,163.73,163.73,40386.0
2023-01-17 15:30:00,163.65,163.99,163.1,163.62,109903.0,163.65,163.99,163.1,163.62,109903.0
2023-01-18 09:30:00,165.19,166.29,164.09,166.0,21793.0,165.19,166.29,164.09,166.0,21793.0
2023-01-18 10:00:00,166.0,166.97,165.94,166.56,46586.0,166.0,166.97,165.94,166.56,46586.0
2023-01-18 10:30:00,166.6,166.62,165.32,165.96,63379.0,166.6,166.62,165.32,165.96,63379.0
2023-01-18 11:00:00,165.96,166.11,163.15,163.81,27341.0,165.96,166.11,163.15,163.81,27341.0
2023-01-18 11:30:00,163.75,163.86,161.92,162.87,125052.0,163.75,163.86,161.92,162.87,125052.0
2023-01-18 12:00:00,162.88,162.94,161.66,161.84,39151.0,162.88,162.94,161.66,161.84,39151.0
2023-01-18 12:30:00,161.92,161.95,161.19,161.19,16464.0,161.92,161.95,161.19,161.19,16464.0
2023-01-18 13:00:00,161.27,161.27,160.47,160.59,31303.0,161.27,161.27,160.47,160.59,31303.0
2023-01-18 13:30:00,160.65,161.13,160.5,160.72,51717.0,160.65,161.13,160.5,160.72,51717.0
2023-01-18 14:00:00,160.7,161.25,160.25,161.23,37711.0,160.7,161.25,160.25,161.23,37711.0
2023-01-18 14:30:00,161.26,161.36,160.44,160.61,29222.0,161.26,161.36,160.44,160.61,29222.0
2023-01-18 15:00:00,160.56,160.67,160.06,160.22,37659.0,160.56,160.67,160.06,160.22,37659.0
2023-01-18 15:30:00,160.21,160.39,159.34,160.23,193714.0,160.21,160.39,159.34,160.23,193714.0
2023-01-19 09:30:00,158.85,161.46,158.35,161.37,28029.0,158.85,161.46,158.35,161.37,28029.0
2023-01-19 10:00:00,161.3,161.46,158.89,159.46,24716.0,161.3,161.46,158.89,159.46,24716.0
2023-01-19 10:30:00,159.09,159.19,158.11,158.34,17888.0,159.09,159.19,158.11,158.34,17888.0
2023-01-19 11:00:00,158.34,158.64,157.81,157.82,10066.0,158.34,158.64,157.81,157.82,10066.0
2023-01-19 11:30:00,157.72,158.44,157.3,158.44,36478.0,157.72,158.44,157.3,158.44,36478.0
2023-01-19 12:00:00,158.5,159.99,158.5,159.15,34515.0,158.5,159.99,158.5,159.15,34515.0
2023-01-19 12:30:00,159.16,159.41,158.48,158.6,7924.0,159.16,159.41,158.48,158.6,7924.0
2023-01-19 13:00:00,158.68,159.21,158.46,158.74,15087.0,158.68,159.21,158.46,158.74,15087.0
2023-01-19 13:30:00,158.95,159.38,158.36,158.36,30904.0,158.95,159.38,158.36,158.36,30904.0
2023-01-19 14:00:00,158.43,159.6,158.11,159.44,66475.0,158.43,159.6,158.11,159.44,66475.0
2023-01-19 14:30:00,159.43,159.92,159.14,159.28,16625.0,159.43,159.92,159.14,159.28,16625.0
2023-01-19 15:00:00,159.29,159.61,159.09,159.5,13991.0,159.29,159.61,159.09,159.5,13991.0
2023-01-19 15:30:00,159.5,159.54,158.15,158.26,78964.0,159.5,159.54,158.15,158.26,78964.0
2023-01-20 09:30:00,159.19,160.36,158.5,160.05,32676.0,159.19,160.36,158.5,160.05,32676.0
2023-01-20 10:00:00,159.96,160.59,159.65,160.59,17961.0,159.96,160.59,159.65,160.59,17961.0
2023-01-20 10:30:00,160.69,160.85,160.11,160.84,13571.0,160.69,160.85,160.11,160.84,13571.0
2023-01-20 11:00:00,160.85,161.69,160.49,161.69,31391.0,160.85,161.69,160.49,161.69,31391.0
2023-01-20 11:30:00,161.64,161.73,160.01,160.32,28663.0,161.64,161.73,160.01,160.32,28663.0
2023-01-20 12:00:00,160.32,160.93,160.01,160.81,19343.0,160.32,160.93,160.01,160.81,19343.0
2023-01-20 12:30:00,160.86,161.04,160.44,160.44,16290.0,160.86,161.04,160.44,160.44,16290.0
2023-01-20 13:00:00,160.44,161.0,160.27,160.42,14994.0,160.44,161.0,160.27,160.42,14994.0
2023-01-20 13:30:00,160.4,161.32,160.38,161.28,19793.0,160.4,161.32,160.38,161.28,19793.0
2023-01-20 14:00:00,161.33,161.87,161.32,161.77,17571.0,161.33,161.87,161.32,161.77,17571.0
2023-01-20 14:30:00,161.73,162.28,161.56,161.74,35570.0,161.73,162.28,161.56,161.74,35570.0
2023-01-20 15:00:00,161.87,162.43,161.8,161.8,27290.0,161.87,162.43,161.8,161.8,27290.0
2023-01-20 15:30:00,161.74,162.53,161.7,162.44,108523.0,161.74,162.53,161.7,162.44,108523.0
2023-01-23 09:30:00,163.65,163.97,162.02,163.35,25530.0,163.65,163.97,162.02,163.35,25530.0
2023-01-23 10:00:00,163.38,164.2,163.38,163.99,10627.0,163.38,164.2,163.38,163.99,10627.0
2023-01-23 10:30:00,164.16,165.08,164.03,164.86,22369.0,164.16,165.08,164.03,164.86,22369.0
2023-01-23 11:00:00,164.97,165.46,164.58,164.59,20615.0,164.97,165.46,164.58,164.59,20615.0
2023-01-23 11:30:00,164.57,166.6,164.57,166.56,38173.0,164.57,166.6,164.57,166.56,38173.0
2023-01-23 12:00:00,166.51,166.57,165.52,165.86,24461.0,166.51,166.57,165.52,165.86,24461.0
2023-01-23 12:30:00,165.81,166.45,165.56,166.35,20859.0,165.81,166.45,165.56,166.35,20859.0
2023-01-23 13:00:00,166.27,166.7,166.27,166.55,10213.0,166.27,166.7,166.27,166.55,10213.0
2023-01-23 13:30:00,166.67,166.85,166.08,166.08,13955.0,166.67,166.85,166.08,166.08,13955.0
2023-01-23 14:00:00,166.13,167.74,165.95,167.51,33249.0,166.13,167.74,165.95,167.51,33249.0
2023-01-23 14:30:00,167.59,168.0,167.14,167.88,61758.0,167.59,168.0,167.14,167.88,61758.0
2023-01-23 15:00:00,168.0,168.31,167.52,168.14,69627.0,168.0,168.31,167.52,168.14,69627.0
2023-01-23 15:30:00,168.21,169.06,167.93,168.71,137830.0,168.21,169.06,167.93,168.71,137830.0
2023-01-24 09:30:00,169.01,170.34,166.85,169.11,45280.0,169.01,170.34,166.85,169.11,45280.0
2023-01-24 10:00:00,169.09,169.64,168.05,168.62,38942.0,169.09,169.64,168.05,168.62,38942.0
2023-01-24 10:30:00,168.51,169.13,168.44,169.02,22231.0,168.51,169.13,168.44,169.02,22231.0
2023-01-24 11:00:00,168.74,169.81,168.74,169.81,36873.0,168.74,169.81,168.74,169.81,36873.0
2023-01-24 11:30:00,169.77,170.64,169.48,170.49,54555.0,169.77,170.64,169.48,170.49,54555.0
2023-01-24 12:00:00,170.5,171.36,170.07,170.73,72824.0,170.5,171.36,170.07,170.73,72824.0
2023-01-24 12:30:00,170.69,170.99,169.41,169.63,26793.0,170.69,170.99,169.41,169.63,26793.0
2023-01-24 13:00:00,169.69,169.82,169.12,169.24,20642.0,169.69,169.82,169.12,169.24,20642.0
2023-01-24 13:30:00,169.2,169.4,169.12,169.24,25910.0,169.2,169.4,169.12,169.24,25910.0
2023-01-24 14:00:00,169.18,169.18,168.43,168.75,38209.0,169.18,169.18,168.43,168.75,38209.0
2023-01-24 14:30:00,168.76,168.86,168.5,168.74,22635.0,168.76,168.86,168.5,168.74,22635.0
2023-01-24 15:00:00,168.79,169.27,168.69,169.11,35601.0,168.79,169.27,168.69,169.11,35601.0
2023-01-24 15:30:00,169.07,169.07,167.98,168.1,111520.0,169.07,169.07,167.98,168.1,111520.0
2023-01-25 09:30:00,165.3,166.43,163.21,164.96,82918.0,165.3,166.43,163.21,164.96,82918.0
2023-01-25 10:00:00,164.54,165.12,163.54,164.16,41564.0,164.54,165.12,163.54,164.16,41564.0
2023-01-25 10:30:00,164.32,165.36,163.8,165.35,32508.0,164.32,165.36,163.8,165.35,32508.0
2023-01-25 11:00:00,165.46,166.83,165.42,166.75,25907.0,165.46,166.83,165.42,166.75,25907.0
2023-01-25 11:30:00,166.76,167.69,166.59,167.62,18823.0,166.76,167.69,166.59,167.62,18823.0
2023-01-25 12:00:00,167.72,167.82,166.93,166.95,8520.0,167.72,167.82,166.93,166.95,8520.0
2023-01-25 12:30:00,167.03,167.63,166.78,167.59,13251.0,167.03,167.63,166.78,167.59,13251.0
2023-01-25 13:00:00,167.61,168.96,167.54,168.81,18240.0,167.61,168.96,167.54,168.81,18240.0
2023-01-25 13:30:00,168.95,168.95,168.38,168.52,21876.0,168.95,168.95,168.38,168.52,21876.0
2023-01-25 14:00:00,168.42,169.83,168.4,169.59,21918.0,168.42,169.83,168.4,169.59,21918.0
2023-01-25 14:30:00,169.62,170.02,169.18,169.98,24699.0,169.62,170.02,169.18,169.98,24699.0
2023-01-25 15:00:00,169.97,170.58,169.88,170.17,35504.0,169.97,170.58,169.88,170.17,35504.0
2023-01-25 15:30:00,170.13,170.43,169.88,170.1,109903.0,170.13,170.43,169.88,170.1,109903.0
2023-01-26 09:30:00,172.75,172.75,171.0,171.98,32344.0,172.75,172.75,171.0,171.98,32344.0
2023-01-26 10:00:00,172.0,172.66,171.55,171.84,26915.0,172.0,172.66,171.55,171.84,26915.0
2023-01-26 10:30:00,171.78,171.93,170.32,170.4,14253.0,171.78,171.93,170.32,170.4,14253.0
2023-01-26 11:00:00,170.75,170.85,169.25,169.84,23541.0,170.75,170.85,169.25,169.84,23541.0
2023-01-26 11:30:00,169.95,170.24,169.57,170.19,18320.0,169.95,170.24,169.57,170.19,18320.0
2023-01-26 12:00:00,170.24,171.28,170.24,170.64,16606.0,170.24,171.28,170.24,170.64,16606.0
2023-01-26 12:30:00,170.64,170.9,170.22,170.25,15476.0,170.64,170.9,170.22,170.25,15476.0
2023-01-26 13:00:00,170.34,170.44,169.86,170.07,14886.0,170.34,170.44,169.86,170.07,14886.0
2023-01-26 13:30:00,170.13,170.37,169.69,169.69,13651.0,170.13,170.37,169.69,169.69,13651.0
2023-01-26 14:00:00,169.6,170.66,169.5,170.5,17844.0,169.6,170.66,169.5,170.5,17844.0
2023-01-26 14:30:00,170.5,170.91,170.35,170.66,13707.0,170.5,170.91,170.35,170.66,13707.0
2023-01-26 15:00:00,170.66,170.86,170.4,170.53,23350.0,170.66,170.86,170.4,170.53,23350.0
2023-01-26 15:30:00,170.48,170.55,169.49,169.99,109746.0,170.48,170.55,169.49,169.99,109746.0
2023-01-27 09:30:00,168.15,170.65,168.15,170.38,17704.0,168.15,170.65,168.15,170.38,17704.0
2023-01-27 10:00:00,170.03,171.2,169.21,169.66,11281.0,170.03,171.2,169.21,169.66,11281.0
2023-01-27 10:30:00,169.63,170.27,168.72,169.14,11992.0,169.63,170.27,168.72,169.14,11992.0
2023-01-27 11:00:00,169.11,169.21,168.47,169.14,12899.0,169.11,169.21,168.47,169.14,12899.0
2023-01-27 11:30:00,169.14,169.72,169.05,169.4,17015.0,169.14,169.72,169.05,169.4,17015.0
2023-01-27 12:00:00,169.33,170.5,169.02,170.5,11719.0,169.33,170.5,169.02,170.5,11719.0
2023-01-27 12:30:00,170.49,171.25,170.44,171.25,8208.0,170.49,171.25,170.44,171.25,8208.0
2023-01-27 13:00:00,171.1,171.1,170.28,170.84,7922.0,171.1,171.1,170.28,170.84,7922.0
2023-01-27 13:30:00,170.94,171.06,170.41,170.59,8703.0,170.94,171.06,170.41,170.59,8703.0
2023-01-27 14:00:00,170.78,171.08,170.3,170.93,5122.0,170.78,171.08,170.3,170.93,5122.0
2023-01-27 14:30:00,171.04,171.29,171.02,171.16,12100.0,171.04,171.29,171.02,171.16,12100.0
2023-01-27 15:00:00,171.24,171.8,171.22,171.71,24989.0,171.24,171.8,171.22,171.71,24989.0
2023-01-27 15:30:00,171.71,172.0,170.96,171.46,86584.0,171.71,172.0,170.96,171.46,86584.0
2023-01-30 09:30:00,169.9,172.24,169.9,172.22,19527.0,169.9,172.24,169.9,172.22,19527.0
2023-01-30 10:00:00,172.32,172.58,169.73,170.59,51795.0,172.32,172.58,169.73,170.59,51795.0
2023-01-30 10:30:00,170.41,170.56,169.74,170.56,50203.0,170.41,170.56,169.74,170.56,50203.0
2023-01-30 11:00:00,170.53,170.94,170.29,170.94,12557.0,170.53,170.94,170.29,170.94,12557.0
2023-01-30 11:30:00,170.97,171.09,170.55,171.06,12227.0,170.97,171.09,170.55,171.06,12227.0
2023-01-30 12:00:00,171.0,171.7,170.77,171.7,16406.0,171.0,171.7,170.77,171.7,16406.0
2023-01-30 12:30:00,171.62,171.66,171.06,171.29,14424.0,171.62,171.66,171.06,171.29,14424.0
2023-01-30 13:00:00,171.21,172.27,171.11,171.76,11962.0,171.21,172.27,171.11,171.76,11962.0
2023-01-30 13:30:00,171.63,171.77,171.24,171.7,21575.0,171.63,171.77,171.24,171.7,21575.0
2023-01-30 14:00:00,171.78,171.78,171.27,171.44,24295.0,171.78,171.78,171.27,171.44,24295.0
2023-01-30 14:30:00,171.39,171.55,171.1,171.47,30050.0,171.39,171.55,171.1,171.47,30050.0
2023-01-30 15:00:00,171.5,171.69,170.6,170.69,28702.0,171.5,171.69,170.6,170.69,28702.0
2023-01-30 15:30:00,170.67,170.89,170.39,170.4,103734.0,170.67,170.89,170.39,170.4,103734.0
2023-01-31 09:30:00,170.47,172.15,170.24,171.58,22322.0,170.47,172.15,170.24,171.58,22322.0
2023-01-31 10:00:00,171.37,171.83,170.64,171.08,17157.0,171.37,171.83,170.64,171.08,17157.0
2023-01-31 10:30:00,171.08,171.08,170.21,170.33,12077.0,171.08,171.08,170.21,170.33,12077.0
2023-01-31 11:00:00,170.41,171.38,170.07,170.53,8966.0,170.41,171.38,170.07,170.53,8966.0
2023-01-31 11:30:00,170.53,170.7,170.2,170.21,7469.0,170.53,170.7,170.2,170.21,7469.0
2023-01-31 12:00:00,170.11,170.16,169.36,169.49,8917.0,170.11,170.16,169.36,169.49,8917.0
2023-01-31 12:30:00,169.53,169.93,169.19,169.55,10987.0,169.53,169.93,169.19,169.55,10987.0
2023-01-31 13:00:00,169.46,169.59,168.67,168.78,8047.0,169.46,169.59,168.67,168.78,8047.0
2023-01-31 13:30:00,168.78,169.39,168.21,169.31,25172.0,168.78,169.39,168.21,169.31,25172.0
2023-01-31 14:00:00,169.4,169.89,169.32,169.88,20728.0,169.4,169.89,169.32,169.88,20728.0
2023-01-31 14:30:00,169.89,170.16,169.83,170.04,10012.0,169.89,170.16,169.83,170.04,10012.0
2023-01-31 15:00:00,170.14,170.24,168.91,168.98,12127.0,170.14,170.24,168.91,168.98,12127.0
2023-01-31 15:30:00,168.97,170.61,168.93,170.61,76810.0,168.97,170.61,168.93,170.61,76810.0
2023-02-01 09:30:00,171.18,171.88,170.48,171.42,52577.0,171.18,171.88,170.48,171.42,52577.0
2023-02-01 10:00:00,171.38,171.57,170.7,170.85,61231.0,171.38,171.57,170.7,170.85,61231.0
2023-02-01 10:30:00,170.8,170.98,169.71,169.91,47120.0,170.8,170.98,169.71,169.91,47120.0
2023-02-01 11:00:00,169.82,170.39,169.38,170.3,8583.0,169.82,170.39,169.38,170.3,8583.0
2023-02-01 11:30:00,170.35,171.07,170.1,170.11,18447.0,170.35,171.07,170.1,170.11,18447.0
2023-02-01 12:00:00,170.15,170.32,169.31,169.52,19366.0,170.15,170.32,169.31,169.52,19366.0
2023-02-01 12:30:00,169.54,170.12,169.48,170.0,16249.0,169.54,170.12,169.48,170.0,16249.0
2023-02-01 13:00:00,169.95,170.12,169.49,169.91,18087.0,169.95,170.12,169.49,169.91,18087.0
2023-02-01 13:30:00,169.96,170.12,169.31,169.77,21382.0,169.96,170.12,169.31,169.77,21382.0
2023-02-01 14:00:00,169.72,170.45,168.77,170.13,45509.0,169.72,170.45,168.77,170.13,45509.0
2023-02-01 14:30:00,170.06,172.96,168.83,172.62,36211.0,170.06,172.96,168.83,172.62,36211.0
2023-02-01 15:00:00,172.76,174.12,172.6,173.64,26098.0,172.76,174.12,172.6,173.64,26098.0
2023-02-01 15:30:00,173.72,174.47,173.01,173.37,63999.0,173.72,174.47,173.01,173.37,63999.0
2023-02-02 09:30:00,177.58,180.42,177.58,179.78,57949.0,177.58,180.42,177.58,179.78,57949.0
2023-02-02 10:00:00,179.57,179.86,178.7,179.4,88437.0,179.57,179.86,178.7,179.4,88437.0
2023-02-02 10:30:00,179.35,179.9,178.97,179.51,32744.0,179.35,179.9,178.97,179.51,32744.0
2023-02-02 11:00:00,179.46,180.69,179.21,180.2,47103.0,179.46,180.69,179.21,180.2,47103.0
2023-02-02 11:30:00,180.2,180.57,178.7,179.05,23481.0,180.2,180.57,178.7,179.05,23481.0
2023-02-02 12:00:00,179.01,180.33,178.99,180.24,17672.0,179.01,180.33,178.99,180.24,17672.0
2023-02-02 12:30:00,180.3,181.27,180.29,181.26,26599.0,180.3,181.27,180.29,181.26,26599.0
2023-02-02 13:00:00,181.16,182.83,181.15,182.53,49615.0,181.16,182.83,181.15,182.53,49615.0
2023-02-02 13:30:00,182.53,183.77,182.3,183.69,41533.0,182.53,183.77,182.3,183.69,41533.0
2023-02-02 14:00:00,183.63,183.63,181.51,181.59,36077.0,183.63,183.63,181.51,181.59,36077.0
2023-02-02 14:30:00,181.59,181.76,180.87,181.02,32653.0,181.59,181.76,180.87,181.02,32653.0
2023-02-02 15:00:00,180.95,181.84,180.78,181.0,42112.0,180.95,181.84,180.78,181.0,42112.0
2023-02-02 15:30:00,181.0,181.29,180.83,181.08,123193.0,181.0,181.29,180.83,181.08,123193.0
2023-02-03 09:30:00,176.91,180.28,176.65,178.81,120462.0,176.91,180.28,176.65,178.81,120462.0
2023-02-03 10:00:00,178.62,180.8,177.85,180.5,111012.0,178.62,180.8,177.85,180.5,111012.0
2023-02-03 10:30:00,180.56,181.94,180.5,180.92,109444.0,180.56,181.94,180.5,180.92,109444.0
2023-02-03 11:00:00,180.94,181.78,180.93,181.53,21450.0,180.94,181.78,180.93,181.53,21450.0
2023-02-03 11:30:00,181.45,181.86,180.9,180.98,42261.0,181.45,181.86,180.9,180.98,42261.0
2023-02-03 12:00:00,180.95,181.52,180.95,181.42,69416.0,180.95,181.52,180.95,181.42,69416.0
2023-02-03 12:30:00,181.44,182.09,180.81,180.83,26820.0,181.44,182.09,180.81,180.83,26820.0
2023-02-03 13:00:00,180.8,180.82,179.99,180.36,31614.0,180.8,180.82,179.99,180.36,31614.0
2023-02-03 13:30:00,180.32,180.33,178.85,179.36,28847.0,180.32,180.33,178.85,179.36,28847.0
2023-02-03 14:00:00,179.23,179.37,178.64,179.3,20772.0,179.23,179.37,178.64,179.3,20772.0
2023-02-03 14:30:00,179.19,179.46,178.89,179.01,32829.0,179.19,179.46,178.89,179.01,32829.0
2023-02-03 15:00:00,178.88,179.38,178.33,178.71,26944.0,178.88,179.38,178.33,178.71,26944.0
2023-02-03 15:30:00,178.7,178.98,177.92,178.18,238037.0,178.7,178.98,177.92,178.18,238037.0
2023-02-06 09:30:00,176.24,177.49,175.82,176.74,39065.0,176.24,177.49,175.82,176.74,39065.0
2023-02-06 10:00:00,176.84,177.61,175.64,175.84,8960.0,176.84,177.61,175.64,175.84,8960.0
2023-02-06 10:30:00,175.71,176.04,175.12,175.2,6952.0,175.71,176.04,175.12,175.2,6952.0
2023-02-06 11:00:00,175.35,175.38,174.74,174.83,10114.0,175.35,175.38,174.74,174.83,10114.0
2023-02-06 11:30:00,174.91,174.98,173.99,174.03,8514.0,174.91,174.98,173.99,174.03,8514.0
2023-02-06 12:00:00,174.03,174.03,173.21,173.72,9728.0,174.03,174.03,173.21,173.72,9728.0
2023-02-06 12:30:00,173.78,174.06,173.32,173.38,5800.0,173.78,174.06,173.32,173.38,5800.0
2023-02-06 13:00:00,173.24,173.93,173.23,173.33,24965.0,173.24,173.93,173.23,173.33,24965.0
2023-02-06 13:30:00,173.07,173.18,172.56,172.74,7308.0,173.07,173.18,172.56,172.74,7308.0
2023-02-06 14:00:00,172.91,173.52,172.75,173.49,11796.0,172.91,173.52,172.75,173.49,11796.0
2023-02-06 14:30:00,173.44,174.12,173.34,173.63,31998.0,173.44,174.12,173.34,173.63,31998.0
2023-02-06 15:00:00,173.72,173.73,173.0,173.37,59501.0,173.72,173.73,173.0,173.37,59501.0
2023-02-06 15:30:00,173.33,174.28,173.23,174.1,119316.0,173.33,174.28,173.23,174.1,119316.0
2023-02-07 09:30:00,173.52,175.0,173.27,173.39,40577.0,173.52,175.0,173.27,173.39,40577.0
2023-02-07 10:00:00,173.32,173.64,172.77,172.77,19211.0,173.32,173.64,172.77,172.77,19211.0
2023-02-07 10:30:00,172.93,174.08,172.93,173.51,18731.0,172.93,174.08,172.93,173.51,18731.0
2023-02-07 11:00:00,173.54,174.54,173.54,174.54,10729.0,173.54,174.54,173.54,174.54,10729.0
2023-02-07 11:30:00,174.47,174.98,174.47,174.47,10915.0,174.47,174.98,174.47,174.47,10915.0
2023-02-07 12:00:00,174.47,174.73,174.12,174.52,14960.0,174.47,174.73,174.12,174.52,14960.0
2023-02-07 12:30:00,174.48,177.6,174.48,177.6,20046.0,174.48,177.6,174.48,177.6,20046.0
2023-02-07 13:00:00,177.84,177.89,175.15,175.15,42598.0,177.84,177.89,175.15,175.15,42598.0
2023-02-07 13:30:00,175.49,175.49,174.3,174.9,21824.0,175.49,175.49,174.3,174.9,21824.0
2023-02-07 14:00:00,174.88,176.48,174.87,176.3,12983.0,174.88,176.48,174.87,176.3,12983.0
2023-02-07 14:30:00,176.42,177.3,176.14,177.3,44856.0,176.42,177.3,176.14,177.3,44856.0
2023-02-07 15:00:00,177.4,177.98,176.95,177.98,27170.0,177.4,177.98,176.95,177.98,27170.0
2023-02-07 15:30:00,177.91,179.91,177.77,178.56,121276.0,177.91,179.91,177.77,178.56,121276.0
2023-02-08 09:30:00,177.22,180.21,176.62,179.24,173283.0,177.22,180.21,176.62,179.24,173283.0
2023-02-08 10:00:00,178.9,178.93,176.69,176.97,90474.0,178.9,178.93,176.69,176.97,90474.0
2023-02-08 10:30:00,176.98,177.03,175.67,176.77,51887.0,176.98,177.03,175.67,176.77,51887.0
2023-02-08 11:00:00,176.77,177.83,176.11,176.55,52926.0,176.77,177.83,176.11,176.55,52926.0
2023-02-08 11:30:00,176.55,176.73,176.0,176.59,21351.0,176.55,176.73,176.0,176.59,21351.0
2023-02-08 12:00:00,176.44,176.87,176.0,176.59,19338.0,176.44,176.87,176.0,176.59,19338.0
2023-02-08 12:30:00,176.55,176.78,176.0,176.56,57663.0,176.55,176.78,176.0,176.56,57663.0
2023-02-08 13:00:00,176.55,177.04,176.1,176.24,48360.0,176.55,177.04,176.1,176.24,48360.0
2023-02-08 13:30:00,176.15,176.63,175.95,176.3,25363.0,176.15,176.63,175.95,176.3,25363.0
2023-02-08 14:00:00,176.25,176.73,176.04,176.16,18792.0,176.25,176.73,176.04,176.16,18792.0
2023-02-08 14:30:00,176.15,176.47,175.96,176.45,28910.0,176.15,176.47,175.96,176.45,28910.0
2023-02-08 15:00:00,176.38,176.38,175.97,176.18,20788.0,176.38,176.38,175.97,176.18,20788.0
2023-02-08 15:30:00,176.2,176.57,175.99,176.33,123771.0,176.2,176.57,175.99,176.33,123771.0
2023-02-09 09:30:00,179.29,179.39,178.06,178.67,19385.0,179.29,179.39,178.06,178.67,19385.0
2023-02-09 10:00:00,179.03,179.03,176.11,176.45,9673.0,179.03,179.03,176.11,176.45,9673.0
2023-02-09 10:30:00,176.19,176.58,175.98,176.58,20616.0,176.19,176.58,175.98,176.58,20616.0
2023-02-09 11:00:00,176.74,176.76,175.52,175.63,16001.0,176.74,176.76,175.52,175.63,16001.0
2023-02-09 11:30:00,175.63,176.21,175.33,176.21,81666.0,175.63,176.21,175.33,176.21,81666.0
2023-02-09 12:00:00,176.16,176.48,175.86,176.03,15350.0,176.16,176.48,175.86,176.03,15350.0
2023-02-09 12:30:00,175.95,176.25,175.69,176.0,33609.0,175.95,176.25,175.69,176.0,33609.0
2023-02-09 13:00:00,175.95,176.34,175.21,176.33,50449.0,175.95,176.34,175.21,176.33,50449.0
2023-02-09 13:30:00,176.14,176.54,175.49,175.58,51157.0,176.14,176.54,175.49,175.58,51157.0
2023-02-09 14:00:00,175.47,175.7,174.64,174.74,58100.0,175.47,175.7,174.64,174.74,58100.0
2023-02-09 14:30:00,174.74,175.16,174.67,174.87,56750.0,174.74,175.16,174.67,174.87,56750.0
2023-02-09 15:00:00,174.89,174.89,173.53,174.08,47528.0,174.89,174.89,173.53,174.08,47528.0
2023-02-09 15:30:00,174.12,174.28,173.14,173.14,135390.0,174.12,174.28,173.14,173.14,135390.0
2023-02-10 09:30:00,171.82,171.85,168.86,169.65,97146.0,171.82,171.85,168.86,169.65,97146.0
2023-02-10 10:00:00,169.27,169.29,167.48,168.9,62502.0,169.27,169.29,167.48,168.9,62502.0
2023-02-10 10:30:00,168.9,169.95,167.95,168.11,49873.0,168.9,169.95,167.95,168.11,49873.0
2023-02-10 11:00:00,168.02,169.16,167.82,168.17,73726.0,168.02,169.16,167.82,168.17,73726.0
2023-02-10 11:30:00,168.17,168.83,167.69,167.78,47711.0,168.17,168.83,167.69,167.78,47711.0
2023-02-10 12:00:00,167.72,167.88,166.93,167.0,29415.0,167.72,167.88,166.93,167.0,29415.0
2023-02-10 12:30:00,166.94,167.46,166.73,167.46,38876.0,166.94,167.46,166.73,167.46,38876.0
2023-02-10 13:00:00,167.62,167.93,167.3,167.31,28258.0,167.62,167.93,167.3,167.31,28258.0
2023-02-10 13:30:00,167.27,167.27,166.68,166.99,46863.0,167.27,167.27,166.68,166.99,46863.0
2023-02-10 14:00:00,166.99,167.49,166.68,167.09,96741.0,166.99,167.49,166.68,167.09,96741.0
2023-02-10 14:30:00,167.09,168.48,166.9,168.2,65922.0,167.09,168.48,166.9,168.2,65922.0
2023-02-10 15:00:00,168.16,168.41,167.33,168.04,49943.0,168.16,168.41,167.33,168.04,49943.0
2023-02-10 15:30:00,168.0,168.64,167.89,168.64,159107.0,168.0,168.64,167.89,168.64,159107.0
2023-02-13 09:30:00,169.63,172.23,168.95,171.89,22353.0,169.63,172.23,168.95,171.89,22353.0
2023-02-13 10:00:00,171.96,172.14,171.33,172.0,25940.0,171.96,172.14,171.33,172.0,25940.0
2023-02-13 10:30:00,172.15,174.01,172.15,173.68,31215.0,172.15,174.01,172.15,173.68,31215.0
2023-02-13 11:00:00,173.66,174.02,172.81,173.61,18634.0,173.66,174.02,172.81,173.61,18634.0
2023-02-13 11:30:00,173.62,174.12,173.26,173.56,16138.0,173.62,174.12,173.26,173.56,16138.0
2023-02-13 12:00:00,173.58,173.88,173.43,173.5,20260.0,173.58,173.88,173.43,173.5,20260.0
2023-02-13 12:30:00,173.48,173.5,173.12,173.42,7214.0,173.48,173.5,173.12,173.42,7214.0
2023-02-13 13:00:00,173.44,173.44,172.72,172.95,7748.0,173.44,173.44,172.72,172.95,7748.0
2023-02-13 13:30:00,172.91,172.99,172.35,172.74,11984.0,172.91,172.99,172.35,172.74,11984.0
2023-02-13 14:00:00,172.74,173.18,172.59,172.62,15172.0,172.74,173.18,172.59,172.62,15172.0
2023-02-13 14:30:00,172.43,172.44,171.93,172.25,14151.0,172.43,172.44,171.93,172.25,14151.0
2023-02-13 15:00:00,172.27,172.75,171.96,172.22,31940.0,172.27,172.75,171.96,172.22,31940.0
2023-02-13 15:30:00,172.27,172.47,171.1,171.58,84077.0,172.27,172.47,171.1,171.58,84077.0
2023-02-14 09:30:00,170.24,172.8,169.09,172.8,25177.0,170.24,172.8,169.09,172.8,25177.0
2023-02-14 10:00:00,172.71,173.9,172.66,173.0,22011.0,172.71,173.9,172.66,173.0,22011.0
2023-02-14 10:30:00,173.03,173.12,170.89,171.7,13240.0,173.03,173.12,170.89,171.7,13240.0
2023-02-14 11:00:00,171.87,172.33,171.26,171.26,7534.0,171.87,172.33,171.26,171.26,7534.0
2023-02-14 11:30:00,170.99,171.88,170.91,171.88,14274.0,170.99,171.88,170.91,171.88,14274.0
2023-02-14 12:00:00,171.75,172.46,171.75,172.28,7607.0,171.75,172.46,171.75,172.28,7607.0
2023-02-14 12:30:00,172.28,172.65,172.0,172.05,14030.0,172.28,172.65,172.0,172.05,14030.0
2023-02-14 13:00:00,172.09,173.08,172.09,172.58,13907.0,172.09,173.08,172.09,172.58,13907.0
2023-02-14 13:30:00,172.76,172.84,172.38,172.57,6158.0,172.76,172.84,172.38,172.57,6158.0
2023-02-14 14:00:00,172.3,172.78,172.0,172.5,8751.0,172.3,172.78,172.0,172.5,8751.0
2023-02-14 14:30:00,172.45,172.96,172.4,172.79,23622.0,172.45,172.96,172.4,172.79,23622.0
2023-02-14 15:00:00,172.8,172.97,172.47,172.77,16794.0,172.8,172.97,172.47,172.77,16794.0
2023-02-14 15:30:00,172.66,172.9,171.6,171.94,85168.0,172.66,172.9,171.6,171.94,85168.0
2023-02-15 09:30:00,171.67,172.56,171.0,171.05,35055.0,171.67,172.56,171.0,171.05,35055.0
2023-02-15 10:00:00,171.17,171.84,170.4,171.47,27105.0,171.17,171.84,170.4,171.47,27105.0
2023-02-15 10:30:00,171.51,172.0,171.19,171.19,15391.0,171.51,172.0,171.19,171.19,15391.0
2023-02-15 11:00:00,171.2,172.93,171.2,172.81,17791.0,171.2,172.93,171.2,172.81,17791.0
2023-02-15 11:30:00,172.91,173.13,172.51,172.63,12118.0,172.91,173.13,172.51,172.63,12118.0
2023-02-15 12:00:00,172.5,172.67,172.23,172.24,22637.0,172.5,172.67,172.23,172.24,22637.0
2023-02-15 12:30:00,172.24,173.04,172.12,172.71,12339.0,172.24,173.04,172.12,172.71,12339.0
2023-02-15 13:00:00,172.73,172.97,172.47,172.91,11036.0,172.73,172.97,172.47,172.91,11036.0
2023-02-15 13:30:00,172.92,173.86,172.84,173.82,34353.0,172.92,173.86,172.84,173.82,34353.0
2023-02-15 14:00:00,173.85,175.36,173.85,174.83,142721.0,173.85,175.36,173.85,174.83,142721.0
2023-02-15 14:30:00,174.88,174.88,174.26,174.6,26411.0,174.88,174.88,174.26,174.6,26411.0
2023-02-15 15:00:00,174.62,174.93,174.5,174.9,64122.0,174.62,174.93,174.5,174.9,64122.0
2023-02-15 15:30:00,174.9,175.38,174.88,175.19,190504.0,174.9,175.38,174.88,175.19,190504.0
2023-02-16 09:30:00,172.94,174.22,172.13,172.59,93206.0,172.94,174.22,172.13,172.59,93206.0
2023-02-16 10:00:00,172.04,173.17,171.94,172.59,20346.0,172.04,173.17,171.94,172.59,20346.0
2023-02-16 10:30:00,172.71,173.71,172.69,172.93,11613.0,172.71,173.71,172.69,172.93,11613.0
2023-02-16 11:00:00,172.83,173.46,172.63,172.8,8662.0,172.83,173.46,172.63,172.8,8662.0
2023-02-16 11:30:00,173.06,174.23,173.02,173.78,13673.0,173.06,174.23,173.02,173.78,13673.0
2023-02-16 12:00:00,173.88,174.04,173.25,173.5,27272.0,173.88,174.04,173.25,173.5,27272.0
2023-02-16 12:30:00,173.47,174.16,173.47,173.69,17625.0,173.47,174.16,173.47,173.69,17625.0
2023-02-16 13:00:00,173.87,174.2,173.69,173.8,11728.0,173.87,174.2,173.69,173.8,11728.0
2023-02-16 13:30:00,173.86,174.57,173.76,174.28,26218.0,173.86,174.57,173.76,174.28,26218.0
2023-02-16 14:00:00,174.35,174.71,174.26,174.42,24889.0,174.35,174.71,174.26,174.42,24889.0
2023-02-16 14:30:00,174.41,174.76,174.29,174.55,13064.0,174.41,174.76,174.29,174.55,13064.0
2023-02-16 15:00:00,174.55,174.55,173.76,173.76,24752.0,174.55,174.55,173.76,173.76,24752.0
2023-02-16 15:30:00,173.69,174.04,172.97,173.03,120596.0,173.69,174.04,172.97,173.03,120596.0
2023-02-17 09:30:00,172.75,172.75,170.41,171.56,24393.0,172.75,172.75,170.41,171.56,24393.0
2023-02-17 10:00:00,171.32,172.0,171.2,171.63,18538.0,171.32,172.0,171.2,171.63,18538.0
2023-02-17 10:30:00,171.61,171.98,170.92,171.26,18086.0,171.61,171.98,170.92,171.26,18086.0
2023-02-17 11:00:00,171.29,171.34,170.42,170.56,14435.0,171.29,171.34,170.42,170.56,14435.0
2023-02-17 11:30:00,170.55,170.9,169.31,169.75,49299.0,170.55,170.9,169.31,169.75,49299.0
2023-02-17 12:00:00,169.97,170.73,169.86,170.18,37351.0,169.97,170.73,169.86,170.18,37351.0
2023-02-17 12:30:00,170.08,170.13,169.14,169.3,8153.0,170.08,170.13,169.14,169.3,8153.0
2023-02-17 13:00:00,169.28,169.6,168.94,169.07,14568.0,169.28,169.6,168.94,169.07,14568.0
2023-02-17 13:30:00,169.01,170.15,168.93,169.5,42757.0,169.01,170.15,168.93,169.5,42757.0
2023-02-17 14:00:00,169.62,170.28,169.59,169.95,13556.0,169.62,170.28,169.59,169.95,13556.0
2023-02-17 14:30:00,169.95,170.58,169.76,170.47,20290.0,169.95,170.58,169.76,170.47,20290.0
2023-02-17 15:00:00,170.66,170.99,170.41,170.41,42391.0,170.66,170.99,170.41,170.41,42391.0
2023-02-17 15:30:00,170.39,170.86,170.07,170.45,130467.0,170.39,170.86,170.07,170.45,130467.0
2023-02-21 09:30:00,168.0,168.76,166.91,168.04,101538.0,168.0,168.76,166.91,168.04,101538.0
2023-02-21 10:00:00,168.03,168.61,167.52,167.64,25652.0,168.03,168.61,167.52,167.64,25652.0
2023-02-21 10:30:00,167.61,169.28,167.61,169.06,39243.0,167.61,169.28,167.61,169.06,39243.0
2023-02-21 11:00:00,169.06,169.29,168.59,168.94,20425.0,169.06,169.29,168.59,168.94,20425.0
2023-02-21 11:30:00,168.94,169.08,168.56,168.57,23466.0,168.94,169.08,168.56,168.57,23466.0
2023-02-21 12:00:00,168.58,169.38,168.17,169.08,46560.0,168.58,169.38,168.17,169.08,46560.0
2023-02-21 12:30:00,168.96,169.68,168.68,169.37,26530.0,168.96,169.68,168.68,169.37,26530.0
2023-02-21 13:00:00,169.4,169.97,169.27,169.88,31365.0,169.4,169.97,169.27,169.88,31365.0
2023-02-21 13:30:00,169.83,169.87,168.65,169.02,29092.0,169.83,169.87,168.65,169.02,29092.0
2023-02-21 14:00:00,169.02,169.14,168.76,169.06,23121.0,169.02,169.14,168.76,169.06,23121.0
2023-02-21 14:30:00,169.06,169.82,169.05,169.66,35838.0,169.06,169.82,169.05,169.66,35838.0
2023-02-21 15:00:00,169.67,169.88,169.2,169.52,49508.0,169.67,169.88,169.2,169.52,49508.0
2023-02-21 15:30:00,169.57,169.84,169.46,169.66,135291.0,169.57,169.84,169.46,169.66,135291.0
2023-02-22 09:30:00,169.69,171.42,169.08,171.28,48938.0,169.69,171.42,169.08,171.28,48938.0
2023-02-22 10:00:00,171.13,171.3,169.94,170.48,34105.0,171.13,171.3,169.94,170.48,34105.0
2023-02-22 10:30:00,170.3,170.41,169.65,170.18,36039.0,170.3,170.41,169.65,170.18,36039.0
2023-02-22 11:00:00,170.34,170.88,170.2,170.59,12594.0,170.34,170.88,170.2,170.59,12594.0
2023-02-22 11:30:00,170.63,171.19,170.62,170.8,20681.0,170.63,171.19,170.62,170.8,20681.0
2023-02-22 12:00:00,170.83,171.19,170.42,170.94,27478.0,170.83,171.19,170.42,170.94,27478.0
2023-02-22 12:30:00,170.93,171.21,170.76,171.14,11835.0,170.93,171.21,170.76,171.14,11835.0
2023-02-22 13:00:00,171.09,172.4,170.97,172.31,24685.0,171.09,172.4,170.97,172.31,24685.0
2023-02-22 13:30:00,172.31,172.91,171.96,172.27,74167.0,172.31,172.91,171.96,172.27,74167.0
2023-02-22 14:00:00,172.27,172.61,171.64,172.14,76915.0,172.27,172.61,171.64,172.14,76915.0
2023-02-22 14:30:00,172.09,172.49,171.64,171.75,77511.0,172.09,172.49,171.64,171.75,77511.0
2023-02-22 15:00:00,171.75,172.74,171.57,172.55,84180.0,171.75,172.74,171.57,172.55,84180.0
2023-02-22 15:30:00,172.55,172.55,170.9,171.04,173545.0,172.55,172.55,170.9,171.04,173545.0
2023-02-23 09:30:00,171.01,171.71,169.8,170.79,70778.0,171.01,171.71,169.8,170.79,70778.0
2023-02-23 10:00:00,170.92,171.62,170.19,170.86,46030.0,170.92,171.62,170.19,170.86,46030.0
2023-02-23 10:30:00,170.84,171.02,169.14,169.27,29578.0,170.84,171.02,169.14,169.27,29578.0
2023-02-23 11:00:00,169.21,169.7,168.78,168.96,43442.0,169.21,169.7,168.78,168.96,43442.0
2023-02-23 11:30:00,168.97,169.29,167.91,168.27,31333.0,168.97,169.29,167.91,168.27,31333.0
2023-02-23 12:00:00,168.31,168.84,168.04,168.76,22673.0,168.31,168.84,168.04,168.76,22673.0
2023-02-23 12:30:00,168.74,169.61,168.67,169.61,16545.0,168.74,169.61,168.67,169.61,16545.0
2023-02-23 13:00:00,169.57,169.75,168.69,168.91,32610.0,169.57,169.75,168.69,168.91,32610.0
2023-02-23 13:30:00,168.83,169.5,168.73,169.5,39443.0,168.83,169.5,168.73,169.5,39443.0
2023-02-23 14:00:00,169.51,170.59,169.34,170.45,51237.0,169.51,170.59,169.34,170.45,51237.0
2023-02-23 14:30:00,170.45,170.99,170.38,170.75,48309.0,170.45,170.99,170.38,170.75,48309.0
2023-02-23 15:00:00,170.75,171.42,170.68,171.42,50508.0,170.75,171.42,170.68,171.42,50508.0
2023-02-23 15:30:00,171.46,171.81,170.52,170.61,127201.0,171.46,171.81,170.52,170.61,127201.0
2023-02-24 09:30:00,167.73,168.34,166.72,167.16,30362.0,167.73,168.34,166.72,167.16,30362.0
2023-02-24 10:00:00,167.33,167.81,166.75,167.3,56577.0,167.33,167.81,166.75,167.3,56577.0
2023-02-24 10:30:00,167.28,167.28,165.53,165.82,39748.0,167.28,167.28,165.53,165.82,39748.0
2023-02-24 11:00:00,165.83,166.6,165.36,166.27,74727.0,165.83,166.6,165.36,166.27,74727.0
2023-02-24 11:30:00,166.16,167.29,166.09,166.17,79968.0,166.16,167.29,166.09,166.17,79968.0
2023-02-24 12:00:00,166.23,166.36,165.65,165.88,13517.0,166.23,166.36,165.65,165.88,13517.0
2023-02-24 12:30:00,165.89,166.06,165.19,165.29,14442.0,165.89,166.06,165.19,165.29,14442.0
2023-02-24 13:00:00,165.32,165.44,164.75,165.01,23541.0,165.32,165.44,164.75,165.01,23541.0
2023-02-24 13:30:00,165.02,166.34,164.87,166.27,16749.0,165.02,166.34,164.87,166.27,16749.0
2023-02-24 14:00:00,166.32,166.75,166.07,166.1,34554.0,166.32,166.75,166.07,166.1,34554.0
2023-02-24 14:30:00,166.02,166.22,165.66,166.06,36262.0,166.02,166.22,165.66,166.06,36262.0
2023-02-24 15:00:00,166.13,166.18,165.68,165.82,37009.0,166.13,166.18,165.68,165.82,37009.0
2023-02-24 15:30:00,165.87,166.08,164.96,165.08,258218.0,165.87,166.08,164.96,165.08,258218.0
2023-02-27 09:30:00,166.46,166.6,165.65,166.59,34181.0,166.46,166.6,165.65,166.59,34181.0
2023-02-27 10:00:00,166.59,168.42,166.59,167.67,36632.0,166.59,168.42,166.59,167.67,36632.0
2023-02-27 10:30:00,167.64,167.73,166.35,167.09,22559.0,167.64,167.73,166.35,167.09,22559.0
2023-02-27 11:00:00,167.27,167.74,166.24,166.69,76808.0,167.27,167.74,166.24,166.69,76808.0
2023-02-27 11:30:00,166.67,166.77,165.78,166.39,16836.0,166.67,166.77,165.78,166.39,16836.0
2023-02-27 12:00:00,166.36,166.38,165.51,165.61,28683.0,166.36,166.38,165.51,165.61,28683.0
2023-02-27 12:30:00,165.6,166.29,165.4,166.05,40542.0,165.6,166.29,165.4,166.05,40542.0
2023-02-27 13:00:00,166.05,166.2,165.74,165.96,32540.0,166.05,166.2,165.74,165.96,32540.0
2023-02-27 13:30:00,166.04,166.38,165.41,165.71,40403.0,166.04,166.38,165.41,165.71,40403.0
2023-02-27 14:00:00,165.74,166.43,165.31,165.36,34823.0,165.74,166.43,165.31,165.36,34823.0
2023-02-27 14:30:00,165.33,165.51,164.9,165.0,47479.0,165.33,165.51,164.9,165.0,47479.0
2023-02-27 15:00:00,165.01,165.7,164.79,165.67,56255.0,165.01,165.7,164.79,165.67,56255.0
2023-02-27 15:30:00,165.62,165.92,165.08,165.83,231544.0,165.62,165.92,165.08,165.83,231544.0
2023-02-28 09:30:00,165.72,167.72,165.72,166.8,34429.0,165.72,167.72,165.72,166.8,34429.0
2023-02-28 10:00:00,167.04,167.29,165.93,165.94,21314.0,167.04,167.29,165.93,165.94,21314.0
2023-02-28 10:30:00,165.95,166.54,165.66,165.94,34508.0,165.95,166.54,165.66,165.94,34508.0
2023-02-28 11:00:00,165.94,166.76,165.94,166.2,36320.0,165.94,166.76,165.94,166.2,36320.0
2023-02-28 11:30:00,166.17,166.17,164.99,164.99,37169.0,166.17,166.17,164.99,164.99,37169.0
2023-02-28 12:00:00,165.07,166.24,164.92,165.89,56278.0,165.07,166.24,164.92,165.89,56278.0
2023-02-28 12:30:00,165.92,166.95,165.91,166.61,41857.0,165.92,166.95,165.91,166.61,41857.0
2023-02-28 13:00:00,166.59,166.9,166.03,166.05,33252.0,166.59,166.9,166.03,166.05,33252.0
2023-02-28 13:30:00,166.05,166.5,165.9,166.45,54399.0,166.05,166.5,165.9,166.45,54399.0
2023-02-28 14:00:00,166.42,166.58,166.12,166.2,42700.0,166.42,166.58,166.12,166.2,42700.0
2023-02-28 14:30:00,166.16,166.31,165.45,165.47,63504.0,166.16,166.31,165.45,165.47,63504.0
2023-02-28 15:00:00,165.49,165.78,165.27,165.5,91325.0,165.49,165.78,165.27,165.5,91325.0
2023-02-28 15:30:00,165.45,166.09,164.89,165.66,213767.0,165.45,166.09,164.89,165.66,213767.0
2023-03-01 09:30:00,166.86,167.36,165.61,166.0,113617.0,166.86,167.36,165.61,166.0,113617.0
2023-03-01 10:00:00,166.29,166.52,165.06,165.3,68898.0,166.29,166.52,165.06,165.3,68898.0
2023-03-01 10:30:00,165.27,166.03,165.1,165.3,22068.0,165.27,166.03,165.1,165.3,22068.0
2023-03-01 11:00:00,165.26,165.26,164.08,164.5,40311.0,165.26,165.26,164.08,164.5,40311.0
2023-03-01 11:30:00,164.53,165.64,164.42,165.33,29289.0,164.53,165.64,164.42,165.33,29289.0
2023-03-01 12:00:00,165.38,165.65,165.05,165.38,38294.0,165.38,165.65,165.05,165.38,38294.0
2023-03-01 12:30:00,165.37,165.6,165.26,165.46,27746.0,165.37,165.6,165.26,165.46,27746.0
2023-03-01 13:00:00,165.35,165.45,164.91,164.91,23395.0,165.35,165.45,164.91,164.91,23395.0
2023-03-01 13:30:00,164.89,165.41,164.74,165.18,58969.0,164.89,165.41,164.74,165.18,58969.0
2023-03-01 14:00:00,165.18,165.25,164.84,165.05,107685.0,165.18,165.25,164.84,165.05,107685.0
2023-03-01 14:30:00,165.01,165.28,164.73,164.94,151665.0,165.01,165.28,164.73,164.94,151665.0
2023-03-01 15:00:00,164.95,165.13,164.8,164.97,183054.0,164.95,165.13,164.8,164.97,183054.0
2023-03-01 15:30:00,164.97,166.71,164.96,166.29,332803.0,164.97,166.71,164.96,166.29,332803.0
2023-03-02 09:30:00,178.87,178.87,168.16,176.43,317170.0,178.87,178.87,168.16,176.43,317170.0
2023-03-02 10:00:00,176.32,176.95,174.0,174.86,274751.0,176.32,176.95,174.0,174.86,274751.0
2023-03-02 10:30:00,175.0,176.5,174.25,175.35,111482.0,175.0,176.5,174.25,175.35,111482.0
2023-03-02 11:00:00,175.29,176.2,174.51,175.35,65874.0,175.29,176.2,174.51,175.35,65874.0
2023-03-02 11:30:00,175.4,175.44,172.79,174.16,60762.0,175.4,175.44,172.79,174.16,60762.0
2023-03-02 12:00:00,174.18,174.69,173.16,174.67,79730.0,174.18,174.69,173.16,174.67,79730.0
2023-03-02 12:30:00,174.72,175.23,174.0,174.19,53535.0,174.72,175.23,174.0,174.19,53535.0
2023-03-02 13:00:00,174.04,174.07,172.64,172.7,87101.0,174.04,174.07,172.64,172.7,87101.0
2023-03-02 13:30:00,172.71,174.36,172.49,174.36,60523.0,172.71,174.36,172.49,174.36,60523.0
2023-03-02 14:00:00,174.4,174.84,173.57,174.12,60271.0,174.4,174.84,173.57,174.12,60271.0
2023-03-02 14:30:00,174.18,174.62,173.99,174.3,72025.0,174.18,174.62,173.99,174.3,72025.0
2023-03-02 15:00:00,174.3,174.35,173.28,173.31,97524.0,174.3,174.35,173.28,173.31,97524.0
2023-03-02 15:30:00,173.33,174.64,173.29,173.48,372708.0,173.33,174.64,173.29,173.48,372708.0
2023-03-03 09:30:00,173.4,181.21,173.4,180.8,253487.0,173.4,181.21,173.4,180.8,253487.0
2023-03-03 10:00:00,180.89,181.81,179.4,181.79,104246.0,180.89,181.81,179.4,181.79,104246.0
2023-03-03 10:30:00,181.78,183.4,181.62,183.13,138278.0,181.78,183.4,181.62,183.13,138278.0
2023-03-03 11:00:00,183.27,183.76,182.29,182.57,132603.0,183.27,183.76,182.29,182.57,132603.0
2023-03-03 11:30:00,182.63,182.74,181.85,182.4,76336.0,182.63,182.74,181.85,182.4,76336.0
2023-03-03 12:00:00,182.34,183.05,182.33,182.89,57237.0,182.34,183.05,182.33,182.89,57237.0
2023-03-03 12:30:00,182.85,183.02,182.5,182.82,25290.0,182.85,183.02,182.5,182.82,25290.0
2023-03-03 13:00:00,182.76,182.93,182.24,182.38,30413.0,182.76,182.93,182.24,182.38,30413.0
2023-03-03 13:30:00,182.45,182.98,182.33,182.62,68902.0,182.45,182.98,182.33,182.62,68902.0
2023-03-03 14:00:00,182.68,183.0,181.93,181.93,72585.0,182.68,183.0,181.93,181.93,72585.0
2023-03-03 14:30:00,181.84,181.98,180.81,181.06,51494.0,181.84,181.98,180.81,181.06,51494.0
2023-03-03 15:00:00,181.08,181.72,180.26,180.62,66888.0,181.08,181.72,180.26,180.62,66888.0
2023-03-03 15:30:00,180.64,180.69,179.34,180.0,286749.0,180.64,180.69,179.34,180.0,286749.0
2023-03-06 09:30:00,180.65,181.7,179.31,180.12,53920.0,180.65,181.7,179.31,180.12,53920.0
2023-03-06 10:00:00,180.25,180.83,179.69,180.52,21018.0,180.25,180.83,179.69,180.52,21018.0
2023-03-06 10:30:00,180.49,181.14,180.29,180.5,76444.0,180.49,181.14,180.29,180.5,76444.0
2023-03-06 11:00:00,180.5,181.08,180.13,180.74,167915.0,180.5,181.08,180.13,180.74,167915.0
2023-03-06 11:30:00,180.68,180.82,179.93,180.43,98130.0,180.68,180.82,179.93,180.43,98130.0
2023-03-06 12:00:00,180.51,181.36,180.5,180.78,19164.0,180.51,181.36,180.5,180.78,19164.0
2023-03-06 12:30:00,180.81,180.86,178.85,178.94,12859.0,180.81,180.86,178.85,178.94,12859.0
2023-03-06 13:00:00,178.91,179.06,178.26,178.36,17547.0,178.91,179.06,178.26,178.36,17547.0
2023-03-06 13:30:00,178.39,178.39,177.47,177.47,21268.0,178.39,178.39,177.47,177.47,21268.0
2023-03-06 14:00:00,177.3,177.99,176.95,177.87,24681.0,177.3,177.99,176.95,177.87,24681.0
2023-03-06 14:30:00,177.9,178.18,176.79,177.09,26927.0,177.9,178.18,176.79,177.09,26927.0
2023-03-06 15:00:00,177.01,177.33,176.45,176.45,27993.0,177.01,177.33,176.45,176.45,27993.0
2023-03-06 15:30:00,176.41,177.01,176.17,176.35,116172.0,176.41,177.01,176.17,176.35,116172.0
2023-03-07 09:30:00,176.99,180.68,175.65,179.49,88240.0,176.99,180.68,175.65,179.49,88240.0
2023-03-07 10:00:00,179.65,179.65,176.94,177.78,74741.0,179.65,179.65,176.94,177.78,74741.0
2023-03-07 10:30:00,177.73,178.33,176.2,176.24,31686.0,177.73,178.33,176.2,176.24,31686.0
2023-03-07 11:00:00,176.19,177.1,176.06,176.85,18559.0,176.19,177.1,176.06,176.85,18559.0
2023-03-07 11:30:00,176.76,177.53,176.49,177.34,26950.0,176.76,177.53,176.49,177.34,26950.0
2023-03-07 12:00:00,177.3,178.87,177.29,178.69,19492.0,177.3,178.87,177.29,178.69,19492.0
2023-03-07 12:30:00,178.66,179.2,178.27,178.3,19645.0,178.66,179.2,178.27,178.3,19645.0
2023-03-07 13:00:00,178.14,178.23,177.35,177.48,10162.0,178.14,178.23,177.35,177.48,10162.0
2023-03-07 13:30:00,177.5,177.78,176.44,176.93,10088.0,177.5,177.78,176.44,176.93,10088.0
2023-03-07 14:00:00,176.94,176.97,176.46,176.54,14314.0,176.94,176.97,176.46,176.54,14314.0
2023-03-07 14:30:00,176.57,176.6,175.8,175.92,18626.0,176.57,176.6,175.8,175.92,18626.0
2023-03-07 15:00:00,175.97,176.05,175.03,175.16,27838.0,175.97,176.05,175.03,175.16,27838.0
2023-03-07 15:30:00,175.1,175.7,175.0,175.1,82701.0,175.1,175.7,175.0,175.1,82701.0
2023-03-08 09:30:00,174.47,174.84,173.51,174.03,31016.0,174.47,174.84,173.51,174.03,31016.0
2023-03-08 10:00:00,174.16,175.13,173.97,174.92,18379.0,174.16,175.13,173.97,174.92,18379.0
2023-03-08 10:30:00,174.96,175.21,174.29,174.36,17412.0,174.96,175.21,174.29,174.36,17412.0
2023-03-08 11:00:00,174.51,175.04,173.97,173.97,10260.0,174.51,175.04,173.97,173.97,10260.0
2023-03-08 11:30:00,173.95,174.78,173.45,174.35,42839.0,173.95,174.78,173.45,174.35,42839.0
2023-03-08 12:00:00,174.36,174.41,172.94,173.05,18529.0,174.36,174.41,172.94,173.05,18529.0
2023-03-08 12:30:00,172.97,173.21,172.76,172.95,12985.0,172.97,173.21,172.76,172.95,12985.0
2023-03-08 13:00:00,173.0,173.03,172.58,172.66,17215.0,173.0,173.03,172.58,172.66,17215.0
2023-03-08 13:30:00,172.63,172.96,172.36,172.8,15511.0,172.63,172.96,172.36,172.8,15511.0
2023-03-08 14:00:00,172.8,173.07,172.77,172.83,12577.0,172.8,173.07,172.77,172.83,12577.0
2023-03-08 14:30:00,172.88,173.1,172.59,172.87,48969.0,172.88,173.1,172.59,172.87,48969.0
2023-03-08 15:00:00,172.81,172.94,172.62,172.75,39689.0,172.81,172.94,172.62,172.75,39689.0
2023-03-08 15:30:00,172.77,173.28,172.58,172.58,136354.0,172.77,173.28,172.58,172.58,136354.0
2023-03-09 09:30:00,172.18,173.47,171.39,172.89,37140.0,172.18,173.47,171.39,172.89,37140.0
2023-03-09 10:00:00,172.93,174.51,172.63,174.36,38235.0,172.93,174.51,172.63,174.36,38235.0
2023-03-09 10:30:00,174.39,174.39,173.16,173.48,40885.0,174.39,174.39,173.16,173.48,40885.0
2023-03-09 11:00:00,173.45,174.64,173.14,173.61,59098.0,173.45,174.64,173.14,173.61,59098.0
2023-03-09 11:30:00,173.61,173.83,172.95,173.28,34791.0,173.61,173.83,172.95,173.28,34791.0
2023-03-09 12:00:00,173.3,174.2,173.07,174.0,10839.0,173.3,174.2,173.07,174.0,10839.0
2023-03-09 12:30:00,174.0,174.05,173.12,173.32,10659.0,174.0,174.05,173.12,173.32,10659.0
2023-03-09 13:00:00,173.32,173.66,171.86,172.11,34336.0,173.32,173.66,171.86,172.11,34336.0
2023-03-09 13:30:00,172.09,172.21,171.24,171.4,19303.0,172.09,172.21,171.24,171.4,19303.0
2023-03-09 14:00:00,171.4,171.41,170.44,170.9,29305.0,171.4,171.41,170.44,170.9,29305.0
2023-03-09 14:30:00,170.75,171.1,170.08,170.14,22947.0,170.75,171.1,170.08,170.14,22947.0
2023-03-09 15:00:00,170.28,170.33,168.96,169.37,38080.0,170.28,170.33,168.96,169.37,38080.0
2023-03-09 15:30:00,169.39,170.74,169.35,169.39,245310.0,169.39,170.74,169.35,169.39,245310.0
2023-03-10 09:30:00,169.42,170.18,166.23,167.48,61369.0,169.42,170.18,166.23,167.48,61369.0
2023-03-10 10:00:00,167.47,168.63,167.47,168.45,35248.0,167.47,168.63,167.47,168.45,35248.0
2023-03-10 10:30:00,168.37,168.92,166.86,168.86,56150.0,168.37,168.92,166.86,168.86,56150.0
2023-03-10 11:00:00,168.69,169.14,168.32,169.13,10469.0,168.69,169.14,168.32,169.13,10469.0
2023-03-10 11:30:00,169.06,169.5,167.17,167.25,21414.0,169.06,169.5,167.17,167.25,21414.0
2023-03-10 12:00:00,167.34,167.48,165.69,166.0,19763.0,167.34,167.48,165.69,166.0,19763.0
2023-03-10 12:30:00,166.11,166.56,165.12,165.42,46438.0,166.11,166.56,165.12,165.42,46438.0
2023-03-10 13:00:00,165.42,165.95,164.44,164.59,58297.0,165.42,165.95,164.44,164.59,58297.0
2023-03-10 13:30:00,164.5,164.5,163.3,163.64,26845.0,164.5,164.5,163.3,163.64,26845.0
2023-03-10 14:00:00,163.8,164.23,163.4,164.01,23158.0,163.8,164.23,163.4,164.01,23158.0
2023-03-10 14:30:00,164.0,165.67,164.0,164.9,31010.0,164.0,165.67,164.0,164.9,31010.0
2023-03-10 15:00:00,165.03,165.5,164.74,165.11,36365.0,165.03,165.5,164.74,165.11,36365.0
2023-03-10 15:30:00,165.05,165.05,164.09,164.6,118692.0,165.05,165.05,164.09,164.6,118692.0
2023-03-13 09:30:00,164.14,164.15,161.38,163.97,99179.0,164.14,164.15,161.38,163.97,99179.0
2023-03-13 10:00:00,163.94,164.9,163.12,164.59,58062.0,163.94,164.9,163.12,164.59,58062.0
2023-03-13 10:30:00,164.76,168.35,164.76,168.11,72797.0,164.76,168.35,164.76,168.11,72797.0
2023-03-13 11:00:00,167.87,169.4,167.72,169.22,53160.0,167.87,169.4,167.72,169.22,53160.0
2023-03-13 11:30:00,169.09,169.76,168.6,169.24,43080.0,169.09,169.76,168.6,169.24,43080.0
2023-03-13 12:00:00,169.4,170.06,168.81,169.18,49515.0,169.4,170.06,168.81,169.18,49515.0
2023-03-13 12:30:00,169.1,169.6,168.21,168.56,26678.0,169.1,169.6,168.21,168.56,26678.0
2023-03-13 13:00:00,168.51,169.53,168.51,168.91,61345.0,168.51,169.53,168.51,168.91,61345.0
2023-03-13 13:30:00,168.97,170.12,168.23,169.9,51685.0,168.97,170.12,168.23,169.9,51685.0
2023-03-13 14:00:00,169.91,170.35,169.72,170.11,48382.0,169.91,170.35,169.72,170.11,48382.0
2023-03-13 14:30:00,170.13,170.88,170.12,170.41,51992.0,170.13,170.88,170.12,170.41,51992.0
2023-03-13 15:00:00,170.47,170.57,169.23,169.48,31519.0,170.47,170.57,169.23,169.48,31519.0
2023-03-13 15:30:00,169.48,170.44,168.94,168.95,140316.0,169.48,170.44,168.94,168.95,140316.0
2023-03-14 09:30:00,172.14,174.02,171.58,172.03,46391.0,172.14,174.02,171.58,172.03,46391.0
2023-03-14 10:00:00,171.84,173.23,171.38,173.23,20271.0,171.84,173.23,171.38,173.23,20271.0
2023-03-14 10:30:00,173.02,173.68,172.03,172.21,98382.0,173.02,173.68,172.03,172.21,98382.0
2023-03-14 11:00:00,172.23,173.07,172.18,172.78,68106.0,172.23,173.07,172.18,172.78,68106.0
2023-03-14 11:30:00,172.84,173.07,171.99,172.5,10695.0,172.84,173.07,171.99,172.5,10695.0
2023-03-14 12:00:00,172.56,172.61,171.47,171.69,17494.0,172.56,172.61,171.47,171.69,17494.0
2023-03-14 12:30:00,171.65,172.84,171.65,172.59,27063.0,171.65,172.84,171.65,172.59,27063.0
2023-03-14 13:00:00,172.77,172.78,171.05,171.65,13571.0,172.77,172.78,171.05,171.65,13571.0
2023-03-14 13:30:00,171.72,172.11,171.53,171.68,12426.0,171.72,172.11,171.53,171.68,12426.0
2023-03-14 14:00:00,171.84,172.54,171.32,172.53,18098.0,171.84,172.54,171.32,172.53,18098.0
2023-03-14 14:30:00,172.46,172.82,171.97,172.29,62536.0,172.46,172.82,171.97,172.29,62536.0
2023-03-14 15:00:00,172.38,172.51,171.32,171.86,63646.0,172.38,172.51,171.32,171.86,63646.0
2023-03-14 15:30:00,171.86,173.22,171.74,173.02,137615.0,171.86,173.22,171.74,173.02,137615.0
2023-03-15 09:30:00,170.99,172.28,169.82,169.99,20840.0,170.99,172.28,169.82,169.99,20840.0
2023-03-15 10:00:00,169.96,170.51,169.02,169.02,25758.0,169.96,170.51,169.02,169.02,25758.0
2023-03-15 10:30:00,168.98,169.21,167.91,168.94,23530.0,168.98,169.21,167.91,168.94,23530.0
2023-03-15 11:00:00,169.23,171.06,169.13,170.38,29406.0,169.23,171.06,169.13,170.38,29406.0
2023-03-15 11:30:00,170.51,170.9,169.79,170.06,9481.0,170.51,170.9,169.79,170.06,9481.0
2023-03-15 12:00:00,170.04,170.07,169.4,169.72,18147.0,170.04,170.07,169.4,169.72,18147.0
2023-03-15 12:30:00,169.9,169.98,168.58,168.68,13639.0,169.9,169.98,168.58,168.68,13639.0
2023-03-15 13:00:00,168.63,169.44,168.12,169.33,21693.0,168.63,169.44,168.12,169.33,21693.0
2023-03-15 13:30:00,169.26,169.64,168.58,169.44,20606.0,169.26,169.64,168.58,169.44,20606.0
2023-03-15 14:00:00,169.55,170.82,168.82,170.42,17975.0,169.55,170.82,168.82,170.42,17975.0
2023-03-15 14:30:00,170.53,170.73,169.8,170.44,19048.0,170.53,170.73,169.8,170.44,19048.0
2023-03-15 15:00:00,170.48,170.7,169.83,170.22,27288.0,170.48,170.7,169.83,170.22,27288.0
2023-03-15 15:30:00,170.19,170.96,169.97,170.88,111104.0,170.19,170.96,169.97,170.88,111104.0
2023-03-16 09:30:00,170.84,172.33,170.07,172.31,15933.0,170.84,172.33,170.07,172.31,15933.0
2023-03-16 10:00:00,172.28,172.78,170.79,171.31,30117.0,172.28,172.78,170.79,171.31,30117.0
2023-03-16 10:30:00,171.4,174.06,171.35,174.06,18179.0,171.4,174.06,171.35,174.06,18179.0
2023-03-16 11:00:00,174.06,174.39,173.35,174.33,30692.0,174.06,174.39,173.35,174.33,30692.0
2023-03-16 11:30:00,174.38,174.38,173.56,173.75,23119.0,174.38,174.38,173.56,173.75,23119.0
2023-03-16 12:00:00,173.87,174.06,173.59,173.75,46243.0,173.87,174.06,173.59,173.75,46243.0
2023-03-16 12:30:00,173.76,174.45,173.67,174.38,43835.0,173.76,174.45,173.67,174.38,43835.0
2023-03-16 13:00:00,174.45,175.3,174.05,175.25,20910.0,174.45,175.3,174.05,175.25,20910.0
2023-03-16 13:30:00,175.24,175.38,174.61,174.8,50875.0,175.24,175.38,174.61,174.8,50875.0
2023-03-16 14:00:00,174.69,175.55,174.44,175.47,37400.0,174.69,175.55,174.44,175.47,37400.0
2023-03-16 14:30:00,175.56,175.64,174.75,175.49,17218.0,175.56,175.64,174.75,175.49,17218.0
2023-03-16 15:00:00,175.51,176.43,175.42,176.31,53337.0,175.51,176.43,175.42,176.31,53337.0
2023-03-16 15:30:00,176.27,176.5,175.69,175.76,111248.0,176.27,176.5,175.69,175.76,111248.0
2023-03-17 09:30:00,174.63,175.11,173.82,174.53,25903.0,174.63,175.11,173.82,174.53,25903.0
2023-03-17 10:00:00,174.56,175.41,173.87,174.35,30346.0,174.56,175.41,173.87,174.35,30346.0
2023-03-17 10:30:00,174.46,174.47,172.89,173.82,35622.0,174.46,174.47,172.89,173.82,35622.0
2023-03-17 11:00:00,173.64,174.24,173.11,173.19,133619.0,173.64,174.24,173.11,173.19,133619.0
2023-03-17 11:30:00,173.06,173.42,172.44,172.51,23562.0,173.06,173.42,172.44,172.51,23562.0
2023-03-17 12:00:00,172.6,173.48,172.45,173.37,11583.0,172.6,173.48,172.45,173.37,11583.0
2023-03-17 12:30:00,173.48,174.32,172.58,172.71,27199.0,173.48,174.32,172.58,172.71,27199.0
2023-03-17 13:00:00,172.83,173.79,172.71,173.49,16191.0,172.83,173.79,172.71,173.49,16191.0
2023-03-17 13:30:00,173.56,173.72,172.88,173.15,8398.0,173.56,173.72,172.88,173.15,8398.0
2023-03-17 14:00:00,173.17,173.48,171.96,171.97,15091.0,173.17,173.48,171.96,171.97,15091.0
2023-03-17 14:30:00,171.85,172.4,171.69,172.32,18693.0,171.85,172.4,171.69,172.32,18693.0
2023-03-17 15:00:00,172.31,172.61,172.05,172.27,18406.0,172.31,172.61,172.05,172.27,18406.0
2023-03-17 15:30:00,172.31,172.67,171.53,172.59,90220.0,172.31,172.67,171.53,172.59,90220.0
2023-03-20 09:30:00,171.85,172.07,170.73,171.02,15276.0,171.85,172.07,170.73,171.02,15276.0
2023-03-20 10:00:00,171.02,171.63,169.85,171.56,29285.0,171.02,171.63,169.85,171.56,29285.0
2023-03-20 10:30:00,171.59,172.09,171.41,171.93,24702.0,171.59,172.09,171.41,171.93,24702.0
2023-03-20 11:00:00,172.06,172.82,171.95,172.82,9540.0,172.06,172.82,171.95,172.82,9540.0
2023-03-20 11:30:00,172.7,172.7,171.38,171.44,11245.0,172.7,172.7,171.38,171.44,11245.0
2023-03-20 12:00:00,171.37,171.48,170.67,170.89,10504.0,171.37,171.48,170.67,170.89,10504.0
2023-03-20 12:30:00,170.86,172.0,170.85,171.99,9189.0,170.86,172.0,170.85,171.99,9189.0
2023-03-20 13:00:00,172.05,172.46,171.86,172.08,15136.0,172.05,172.46,171.86,172.08,15136.0
2023-03-20 13:30:00,172.07,172.7,171.9,172.39,13092.0,172.07,172.7,171.9,172.39,13092.0
2023-03-20 14:00:00,172.43,172.5,171.69,172.03,12878.0,172.43,172.5,171.69,172.03,12878.0
2023-03-20 14:30:00,172.01,172.61,171.92,172.31,23292.0,172.01,172.61,171.92,172.31,23292.0
2023-03-20 15:00:00,172.28,173.0,172.27,172.65,34713.0,172.28,173.0,172.27,172.65,34713.0
2023-03-20 15:30:00,172.58,173.68,172.57,173.52,84053.0,172.58,173.68,172.57,173.52,84053.0
2023-03-21 09:30:00,174.62,175.74,174.62,175.47,24258.0,174.62,175.74,174.62,175.47,24258.0
2023-03-21 10:00:00,175.47,175.76,174.7,174.78,10463.0,175.47,175.76,174.7,174.78,10463.0
2023-03-21 10:30:00,174.81,175.25,174.5,174.7,12189.0,174.81,175.25,174.5,174.7,12189.0
2023-03-21 11:00:00,174.68,175.87,174.66,175.7,16821.0,174.68,175.87,174.66,175.7,16821.0
2023-03-21 11:30:00,175.67,176.09,175.48,175.86,14898.0,175.67,176.09,175.48,175.86,14898.0
2023-03-21 12:00:00,175.73,176.04,175.47,175.95,12238.0,175.73,176.04,175.47,175.95,12238.0
2023-03-21 12:30:00,175.95,176.03,175.15,175.59,24139.0,175.95,176.03,175.15,175.59,24139.0
2023-03-21 13:00:00,175.67,175.76,175.34,175.44,40112.0,175.67,175.76,175.34,175.44,40112.0
2023-03-21 13:30:00,175.57,175.66,174.76,174.87,31174.0,175.57,175.66,174.76,174.87,31174.0
2023-03-21 14:00:00,174.79,175.27,174.73,175.25,35136.0,174.79,175.27,174.73,175.25,35136.0
2023-03-21 14:30:00,175.22,175.79,175.19,175.77,14389.0,175.22,175.79,175.19,175.77,14389.0
2023-03-21 15:00:00,175.8,176.74,175.75,176.53,15622.0,175.8,176.74,175.75,176.53,15622.0
2023-03-21 15:30:00,176.42,177.39,176.09,177.1,78270.0,176.42,177.39,176.09,177.1,78270.0
2023-03-22 09:30:00,176.97,176.97,175.69,176.26,15723.0,176.97,176.97,175.69,176.26,15723.0
2023-03-22 10:00:00,176.28,177.11,176.19,177.05,13015.0,176.28,177.11,176.19,177.05,13015.0
2023-03-22 10:30:00,176.95,176.95,176.29,176.46,8236.0,176.95,176.95,176.29,176.46,8236.0
2023-03-22 11:00:00,176.44,176.67,176.31,176.67,11957.0,176.44,176.67,176.31,176.67,11957.0
2023-03-22 11:30:00,176.65,176.87,176.33,176.4,14988.0,176.65,176.87,176.33,176.4,14988.0
2023-03-22 12:00:00,176.38,176.68,176.29,176.37,6854.0,176.38,176.68,176.29,176.37,6854.0
2023-03-22 12:30:00,176.38,176.86,176.33,176.84,10815.0,176.38,176.86,176.33,176.84,10815.0
2023-03-22 13:00:00,176.77,176.77,176.43,176.73,9882.0,176.77,176.77,176.43,176.73,9882.0
2023-03-22 13:30:00,176.68,177.44,176.68,177.35,10825.0,176.68,177.44,176.68,177.35,10825.0
2023-03-22 14:00:00,177.11,178.43,176.74,177.18,14205.0,177.11,178.43,176.74,177.18,14205.0
2023-03-22 14:30:00,177.18,178.21,175.77,176.38,52328.0,177.18,178.21,175.77,176.38,52328.0
2023-03-22 15:00:00,176.36,177.15,175.05,176.77,45410.0,176.36,177.15,175.05,176.77,45410.0
2023-03-22 15:30:00,176.8,176.85,173.63,173.88,125404.0,176.8,176.85,173.63,173.88,125404.0
2023-03-23 09:30:00,175.9,176.07,174.0,175.3,22172.0,175.9,176.07,174.0,175.3,22172.0
2023-03-23 10:00:00,175.22,175.63,174.42,174.65,36290.0,175.22,175.63,174.42,174.65,36290.0
2023-03-23 10:30:00,174.6,175.82,174.6,175.34,71911.0,174.6,175.82,174.6,175.34,71911.0
2023-03-23 11:00:00,175.5,175.68,174.78,174.81,34391.0,175.5,175.68,174.78,174.81,34391.0
2023-03-23 11:30:00,174.9,175.2,174.14,174.15,25660.0,174.9,175.2,174.14,174.15,25660.0
2023-03-23 12:00:00,174.13,174.29,173.38,174.0,48604.0,174.13,174.29,173.38,174.0,48604.0
2023-03-23 12:30:00,174.09,174.63,173.48,173.64,28968.0,174.09,174.63,173.48,173.64,28968.0
2023-03-23 13:00:00,173.49,174.04,173.01,173.98,42200.0,173.49,174.04,173.01,173.98,42200.0
2023-03-23 13:30:00,173.9,174.9,173.87,173.96,36715.0,173.9,174.9,173.87,173.96,36715.0
2023-03-23 14:00:00,173.86,174.13,172.83,172.85,21900.0,173.86,174.13,172.83,172.85,21900.0
2023-03-23 14:30:00,172.87,173.39,171.91,172.75,41603.0,172.87,173.39,171.91,172.75,41603.0
2023-03-23 15:00:00,173.02,174.0,172.34,173.3,41788.0,173.02,174.0,172.34,173.3,41788.0
2023-03-23 15:30:00,173.21,175.0,172.98,173.92,76984.0,173.21,175.0,172.98,173.92,76984.0
2023-03-24 09:30:00,173.5,174.01,172.58,173.83,15470.0,173.5,174.01,172.58,173.83,15470.0
2023-03-24 10:00:00,173.97,174.43,173.2,174.01,12027.0,173.97,174.43,173.2,174.01,12027.0
2023-03-24 10:30:00,174.21,174.41,173.14,173.3,12976.0,174.21,174.41,173.14,173.3,12976.0
2023-03-24 11:00:00,173.25,173.27,172.11,172.6,27993.0,173.25,173.27,172.11,172.6,27993.0
2023-03-24 11:30:00,172.57,173.93,172.33,173.93,8299.0,172.57,173.93,172.33,173.93,8299.0
2023-03-24 12:00:00,173.89,174.16,173.14,173.39,12680.0,173.89,174.16,173.14,173.39,12680.0
2023-03-24 12:30:00,173.43,174.5,173.43,174.12,14754.0,173.43,174.5,173.43,174.12,14754.0
2023-03-24 13:00:00,174.12,174.45,173.72,174.34,13805.0,174.12,174.45,173.72,174.34,13805.0
2023-03-24 13:30:00,174.43,174.93,174.36,174.75,15829.0,174.43,174.93,174.36,174.75,15829.0
2023-03-24 14:00:00,174.83,175.07,174.34,174.56,17371.0,174.83,175.07,174.34,174.56,17371.0
2023-03-24 14:30:00,174.69,175.02,174.61,175.0,16487.0,174.69,175.02,174.61,175.0,16487.0
2023-03-24 15:00:00,175.03,175.63,174.77,175.63,20335.0,175.03,175.63,174.77,175.63,20335.0
2023-03-24 15:30:00,175.55,175.88,175.36,175.57,84784.0,175.55,175.88,175.36,175.57,84784.0
2023-03-27 09:30:00,176.98,178.88,175.9,177.5,40204.0,176.98,178.88,175.9,177.5,40204.0
2023-03-27 10:00:00,177.68,177.92,177.0,177.18,24176.0,177.68,177.92,177.0,177.18,24176.0
2023-03-27 10:30:00,177.0,178.23,176.75,177.97,26219.0,177.0,178.23,176.75,177.97,26219.0
2023-03-27 11:00:00,178.05,178.08,177.11,177.53,24916.0,178.05,178.08,177.11,177.53,24916.0
2023-03-27 11:30:00,177.53,177.69,177.19,177.3,19371.0,177.53,177.69,177.19,177.3,19371.0
2023-03-27 12:00:00,177.39,177.65,177.01,177.61,26013.0,177.39,177.65,177.01,177.61,26013.0
2023-03-27 12:30:00,177.55,177.78,177.25,177.6,15619.0,177.55,177.78,177.25,177.6,15619.0
2023-03-27 13:00:00,177.71,177.99,177.54,177.91,9906.0,177.71,177.99,177.54,177.91,9906.0
2023-03-27 13:30:00,177.99,178.06,177.48,177.56,27825.0,177.99,178.06,177.48,177.56,27825.0
2023-03-27 14:00:00,177.51,177.72,177.11,177.59,47982.0,177.51,177.72,177.11,177.59,47982.0
2023-03-27 14:30:00,177.61,178.34,177.6,178.09,15398.0,177.61,178.34,177.6,178.09,15398.0
2023-03-27 15:00:00,178.18,178.33,177.98,178.21,18918.0,178.18,178.33,177.98,178.21,18918.0
2023-03-27 15:30:00,178.27,178.34,177.47,177.5,159386.0,178.27,178.34,177.47,177.5,159386.0
2023-03-28 09:30:00,176.87,177.49,176.15,177.06,24170.0,176.87,177.49,176.15,177.06,24170.0
2023-03-28 10:00:00,176.91,177.23,176.07,176.53,21308.0,176.91,177.23,176.07,176.53,21308.0
2023-03-28 10:30:00,176.54,176.89,175.86,176.67,36463.0,176.54,176.89,175.86,176.67,36463.0
2023-03-28 11:00:00,176.74,176.87,176.49,176.64,11476.0,176.74,176.87,176.49,176.64,11476.0
2023-03-28 11:30:00,176.64,176.91,176.11,176.34,20464.0,176.64,176.91,176.11,176.34,20464.0
2023-03-28 12:00:00,176.36,176.39,175.81,176.06,29156.0,176.36,176.39,175.81,176.06,29156.0
2023-03-28 12:30:00,176.0,176.46,175.87,176.39,19323.0,176.0,176.46,175.87,176.39,19323.0
2023-03-28 13:00:00,176.38,176.38,175.63,176.01,13234.0,176.38,176.38,175.63,176.01,13234.0
2023-03-28 13:30:00,176.05,176.15,174.69,174.78,24263.0,176.05,176.15,174.69,174.78,24263.0
2023-03-28 14:00:00,174.81,175.29,174.79,175.25,26127.0,174.81,175.29,174.79,175.25,26127.0
2023-03-28 14:30:00,175.3,175.96,175.2,175.84,21499.0,175.3,175.96,175.2,175.84,21499.0
2023-03-28 15:00:00,175.9,175.91,175.05,175.09,18873.0,175.9,175.91,175.05,175.09,18873.0
2023-03-28 15:30:00,175.09,175.7,175.03,175.56,39336.0,175.09,175.7,175.03,175.56,39336.0
2023-03-29 09:30:00,178.43,181.56,178.05,180.5,72011.0,178.43,181.56,178.05,180.5,72011.0
2023-03-29 10:00:00,180.54,180.98,179.22,179.26,51472.0,180.54,180.98,179.22,179.26,51472.0
2023-03-29 10:30:00,179.38,180.05,179.04,179.43,25568.0,179.38,180.05,179.04,179.43,25568.0
2023-03-29 11:00:00,179.35,179.46,178.04,178.45,13350.0,179.35,179.46,178.04,178.45,13350.0
2023-03-29 11:30:00,178.47,178.47,177.82,178.25,8940.0,178.47,178.47,177.82,178.25,8940.0
2023-03-29 12:00:00,178.36,178.67,178.11,178.31,7878.0,178.36,178.67,178.11,178.31,7878.0
2023-03-29 12:30:00,178.24,178.26,177.35,177.44,6108.0,178.24,178.26,177.35,177.44,6108.0
2023-03-29 13:00:00,177.4,178.37,177.23,178.3,8128.0,177.4,178.37,177.23,178.3,8128.0
2023-03-29 13:30:00,178.23,178.46,177.85,177.99,7141.0,178.23,178.46,177.85,177.99,7141.0
2023-03-29 14:00:00,178.11,178.61,177.95,178.12,14060.0,178.11,178.61,177.95,178.12,14060.0
2023-03-29 14:30:00,178.17,178.99,178.08,178.86,23733.0,178.17,178.99,178.08,178.86,23733.0
2023-03-29 15:00:00,178.78,178.84,178.15,178.61,20819.0,178.78,178.84,178.15,178.61,20819.0
2023-03-29 15:30:00,178.55,178.87,178.33,178.66,58058.0,178.55,178.87,178.33,178.66,58058.0
2023-03-30 09:30:00,180.61,180.9,179.54,180.52,33687.0,180.61,180.9,179.54,180.52,33687.0
2023-03-30 10:00:00,180.52,180.77,179.2,180.03,20623.0,180.52,180.77,179.2,180.03,20623.0
2023-03-30 10:30:00,180.33,180.33,179.49,180.01,14667.0,180.33,180.33,179.49,180.01,14667.0
2023-03-30 11:00:00,179.99,180.03,179.12,179.3,14751.0,179.99,180.03,179.12,179.3,14751.0
2023-03-30 11:30:00,179.38,179.61,179.31,179.54,12820.0,179.38,179.61,179.31,179.54,12820.0
2023-03-30 12:00:00,179.53,179.77,179.13,179.34,12933.0,179.53,179.77,179.13,179.34,12933.0
2023-03-30 12:30:00,179.28,179.34,178.72,179.05,10536.0,179.28,179.34,178.72,179.05,10536.0
2023-03-30 13:00:00,179.05,179.16,178.78,178.81,11157.0,179.05,179.16,178.78,178.81,11157.0
2023-03-30 13:30:00,178.81,178.85,178.18,178.41,15266.0,178.81,178.85,178.18,178.41,15266.0
2023-03-30 14:00:00,178.5,179.5,178.5,179.5,14323.0,178.5,179.5,178.5,179.5,14323.0
2023-03-30 14:30:00,179.5,179.51,178.57,178.82,13070.0,179.5,179.51,178.57,178.82,13070.0
2023-03-30 15:00:00,178.77,179.1,178.62,179.08,21177.0,178.77,179.1,178.62,179.08,21177.0
2023-03-30 15:30:00,179.06,179.39,178.79,179.15,79352.0,179.06,179.39,178.79,179.15,79352.0
2023-03-31 09:30:00,180.2,182.18,180.0,182.18,31277.0,180.2,182.18,180.0,182.18,31277.0
2023-03-31 10:00:00,181.94,182.66,181.82,182.44,30485.0,181.94,182.66,181.82,182.44,30485.0
2023-03-31 10:30:00,182.56,183.74,182.14,183.63,24658.0,182.56,183.74,182.14,183.63,24658.0
2023-03-31 11:00:00,183.63,183.75,183.23,183.32,21538.0,183.63,183.75,183.23,183.32,21538.0
2023-03-31 11:30:00,183.32,183.72,183.11,183.72,13570.0,183.32,183.72,183.11,183.72,13570.0
2023-03-31 12:00:00,183.66,184.19,183.53,184.16,18221.0,183.66,184.19,183.53,184.16,18221.0
2023-03-31 12:30:00,184.18,184.2,183.24,183.37,16827.0,184.18,184.2,183.24,183.37,16827.0
2023-03-31 13:00:00,183.32,183.32,182.82,183.13,12096.0,183.32,183.32,182.82,183.13,12096.0
2023-03-31 13:30:00,183.17,183.18,182.56,182.97,13972.0,183.17,183.18,182.56,182.97,13972.0
2023-03-31 14:00:00,182.98,183.9,182.98,183.4,24177.0,182.98,183.9,182.98,183.4,24177.0
2023-03-31 14:30:00,183.39,183.56,182.92,183.03,21420.0,183.39,183.56,182.92,183.03,21420.0
2023-03-31 15:00:00,183.03,183.55,182.93,183.29,26304.0,183.03,183.55,182.93,183.29,26304.0
2023-03-31 15:30:00,183.27,183.85,182.53,183.72,79216.0,183.27,183.85,182.53,183.72,79216.0
2023-04-03 09:30:00,182.06,183.24,181.01,181.27,29434.0,182.06,183.24,181.01,181.27,29434.0
2023-04-03 10:00:00,181.28,181.46,180.5,180.85,23088.0,181.28,181.46,180.5,180.85,23088.0
2023-04-03 10:30:00,180.89,181.14,180.02,180.5,38429.0,180.89,181.14,180.02,180.5,38429.0
2023-04-03 11:00:00,180.55,180.75,179.5,180.06,15670.0,180.55,180.75,179.5,180.06,15670.0
2023-04-03 11:30:00,179.94,180.85,179.94,180.85,13081.0,179.94,180.85,179.94,180.85,13081.0
2023-04-03 12:00:00,180.95,181.14,180.87,181.04,8140.0,180.95,181.14,180.87,181.04,8140.0
2023-04-03 12:30:00,180.98,181.6,180.98,181.2,15474.0,180.98,181.6,180.98,181.2,15474.0
2023-04-03 13:00:00,181.09,181.16,180.37,180.49,16159.0,181.09,181.16,180.37,180.49,16159.0
2023-04-03 13:30:00,180.41,180.59,180.09,180.43,13345.0,180.41,180.59,180.09,180.43,13345.0
2023-04-03 14:00:00,180.36,180.4,179.84,180.21,13482.0,180.36,180.4,179.84,180.21,13482.0
2023-04-03 14:30:00,180.17,180.45,180.08,180.08,23876.0,180.17,180.45,180.08,180.08,23876.0
2023-04-03 15:00:00,180.09,180.53,179.9,180.44,25789.0,180.09,180.53,179.9,180.44,25789.0
2023-04-03 15:30:00,180.47,181.16,180.43,181.1,116282.0,180.47,181.16,180.43,181.1,116282.0
2023-04-04 09:30:00,182.45,183.97,181.73,182.79,61443.0,182.45,183.97,181.73,182.79,61443.0
2023-04-04 10:00:00,182.66,183.26,181.65,182.25,11615.0,182.66,183.26,181.65,182.25,11615.0
2023-04-04 10:30:00,182.33,182.6,181.77,182.14,20940.0,182.33,182.6,181.77,182.14,20940.0
2023-04-04 11:00:00,182.1,182.12,181.34,181.89,11942.0,182.1,182.12,181.34,181.89,11942.0
2023-04-04 11:30:00,181.97,182.11,181.24,181.62,41236.0,181.97,182.11,181.24,181.62,41236.0
2023-04-04 12:00:00,181.65,182.23,181.5,182.19,12032.0,181.65,182.23,181.5,182.19,12032.0
2023-04-04 12:30:00,182.17,182.57,182.15,182.57,15979.0,182.17,182.57,182.15,182.57,15979.0
2023-04-04 13:00:00,182.35,182.59,182.15,182.52,8568.0,182.35,182.59,182.15,182.52,8568.0
2023-04-04 13:30:00,182.55,182.65,182.04,182.19,13525.0,182.55,182.65,182.04,182.19,13525.0
2023-04-04 14:00:00,182.15,182.23,181.29,181.29,10835.0,182.15,182.23,181.29,181.29,10835.0
2023-04-04 14:30:00,181.3,181.89,181.28,181.43,17371.0,181.3,181.89,181.28,181.43,17371.0
2023-04-04 15:00:00,181.39,181.96,181.31,181.78,18737.0,181.39,181.96,181.31,181.78,18737.0
2023-04-04 15:30:00,181.87,182.08,181.39,181.43,74192.0,181.87,182.08,181.39,181.43,74192.0
2023-04-05 09:30:00,180.99,181.4,180.5,181.09,14049.0,180.99,181.4,180.5,181.09,14049.0
2023-04-05 10:00:00,181.16,181.3,180.32,180.32,15020.0,181.16,181.3,180.32,180.32,15020.0
2023-04-05 10:30:00,180.21,180.89,179.31,179.31,18769.0,180.21,180.89,179.31,179.31,18769.0
2023-04-05 11:00:00,179.36,180.02,178.93,179.77,14713.0,179.36,180.02,178.93,179.77,14713.0
2023-04-05 11:30:00,179.68,180.23,179.68,179.88,11652.0,179.68,180.23,179.68,179.88,11652.0
2023-04-05 12:00:00,179.89,180.01,179.48,179.66,15391.0,179.89,180.01,179.48,179.66,15391.0
2023-04-05 12:30:00,179.71,180.34,179.39,180.25,15541.0,179.71,180.34,179.39,180.25,15541.0
2023-04-05 13:00:00,180.25,180.77,180.15,180.33,25000.0,180.25,180.77,180.15,180.33,25000.0
2023-04-05 13:30:00,180.37,180.81,180.32,180.62,25189.0,180.37,180.81,180.32,180.62,25189.0
2023-04-05 14:00:00,180.54,180.93,180.41,180.48,16827.0,180.54,180.93,180.41,180.48,16827.0
2023-04-05 14:30:00,180.4,180.77,180.28,180.5,19561.0,180.4,180.77,180.28,180.5,19561.0
2023-04-05 15:00:00,180.55,181.09,180.35,180.98,54862.0,180.55,181.09,180.35,180.98,54862.0
2023-04-05 15:30:00,180.99,181.14,180.04,180.1,127038.0,180.99,181.14,180.04,180.1,127038.0
2023-04-06 09:30:00,179.29,179.93,178.22,178.39,22855.0,179.29,179.93,178.22,178.39,22855.0
2023-04-06 10:00:00,178.39,180.19,178.33,178.9,22652.0,178.39,180.19,178.33,178.9,22652.0
2023-04-06 10:30:00,178.89,179.13,178.36,178.84,10855.0,178.89,179.13,178.36,178.84,10855.0
2023-04-06 11:00:00,178.88,179.84,178.74,179.45,9537.0,178.88,179.84,178.74,179.45,9537.0
2023-04-06 11:30:00,179.42,179.84,179.19,179.77,16640.0,179.42,179.84,179.19,179.77,16640.0
2023-04-06 12:00:00,179.7,180.36,179.7,180.0,8391.0,179.7,180.36,179.7,180.0,8391.0
2023-04-06 12:30:00,180.02,180.43,179.96,180.05,12174.0,180.02,180.43,179.96,180.05,12174.0
2023-04-06 13:00:00,180.0,180.59,179.87,180.34,3939.0,180.0,180.59,179.87,180.34,3939.0
2023-04-06 13:30:00,180.36,180.41,180.05,180.24,5418.0,180.36,180.41,180.05,180.24,5418.0
2023-04-06 14:00:00,180.21,180.38,180.12,180.34,4633.0,180.21,180.38,180.12,180.34,4633.0
2023-04-06 14:30:00,180.34,180.45,179.89,180.25,8462.0,180.34,180.45,179.89,180.25,8462.0
2023-04-06 15:00:00,180.31,180.42,179.83,179.99,15372.0,180.31,180.42,179.83,179.99,15372.0
2023-04-06 15:30:00,180.15,180.43,179.82,180.01,81875.0,180.15,180.43,179.82,180.01,81875.0
2023-04-10 09:30:00,178.38,178.38,176.51,177.32,16053.0,178.38,178.38,176.51,177.32,16053.0
2023-04-10 10:00:00,177.37,178.53,177.32,178.19,10957.0,177.37,178.53,177.32,178.19,10957.0
2023-04-10 10:30:00,178.11,178.33,176.77,177.13,42521.0,178.11,178.33,176.77,177.13,42521.0
2023-04-10 11:00:00,177.13,177.55,177.04,177.06,23661.0,177.13,177.55,177.04,177.06,23661.0
2023-04-10 11:30:00,177.06,177.23,176.41,176.41,13110.0,177.06,177.23,176.41,176.41,13110.0
2023-04-10 12:00:00,176.35,176.5,175.61,176.5,33992.0,176.35,176.5,175.61,176.5,33992.0
2023-04-10 12:30:00,176.46,178.08,176.43,178.08,14009.0,176.46,178.08,176.43,178.08,14009.0
2023-04-10 13:00:00,178.16,178.59,177.99,178.53,18848.0,178.16,178.59,177.99,178.53,18848.0
2023-04-10 13:30:00,178.54,178.56,177.87,178.07,15615.0,178.54,178.56,177.87,178.07,15615.0
2023-04-10 14:00:00,178.08,178.4,178.06,178.22,18932.0,178.08,178.4,178.06,178.22,18932.0
2023-04-10 14:30:00,178.25,178.85,178.14,178.76,26283.0,178.25,178.85,178.14,178.76,26283.0
2023-04-10 15:00:00,178.79,178.79,178.25,178.34,32377.0,178.79,178.79,178.25,178.34,32377.0
2023-04-10 15:30:00,178.26,178.34,177.21,178.25,208968.0,178.26,178.34,177.21,178.25,208968.0
2023-04-11 09:30:00,177.85,178.89,177.5,177.87,16707.0,177.85,178.89,177.5,177.87,16707.0
2023-04-11 10:00:00,177.85,178.29,177.58,177.65,11422.0,177.85,178.29,177.58,177.65,11422.0
2023-04-11 10:30:00,177.78,177.78,176.09,176.16,7888.0,177.78,177.78,176.09,176.16,7888.0
2023-04-11 11:00:00,176.26,176.53,175.79,176.21,13329.0,176.26,176.53,175.79,176.21,13329.0
2023-04-11 11:30:00,176.19,176.38,175.69,175.79,10410.0,176.19,176.38,175.69,175.79,10410.0
2023-04-11 12:00:00,175.84,176.52,175.72,176.42,13846.0,175.84,176.52,175.72,176.42,13846.0
2023-04-11 12:30:00,176.45,176.53,176.1,176.38,11165.0,176.45,176.53,176.1,176.38,11165.0
2023-04-11 13:00:00,176.45,176.5,175.79,176.06,16328.0,176.45,176.5,175.79,176.06,16328.0
2023-04-11 13:30:00,176.28,176.89,176.19,176.66,24529.0,176.28,176.89,176.19,176.66,24529.0
2023-04-11 14:00:00,176.65,176.73,176.36,176.72,14703.0,176.65,176.73,176.36,176.72,14703.0
2023-04-11 14:30:00,176.75,177.6,176.7,177.59,10614.0,176.75,177.6,176.7,177.59,10614.0
2023-04-11 15:00:00,177.56,177.94,177.51,177.94,19558.0,177.56,177.94,177.51,177.94,19558.0
2023-04-11 15:30:00,177.96,178.03,176.83,176.91,107323.0,177.96,178.03,176.83,176.91,107323.0
2023-04-12 09:30:00,179.17,179.83,177.61,178.27,34830.0,179.17,179.83,177.61,178.27,34830.0
2023-04-12 10:00:00,178.5,180.21,178.04,180.08,50930.0,178.5,180.21,178.04,180.08,50930.0
2023-04-12 10:30:00,180.11,180.2,178.26,178.54,9118.0,180.11,180.2,178.26,178.54,9118.0
2023-04-12 11:00:00,178.52,178.83,177.93,178.48,14017.0,178.52,178.83,177.93,178.48,14017.0
2023-04-12 11:30:00,178.73,179.25,178.49,179.15,6177.0,178.73,179.25,178.49,179.15,6177.0
2023-04-12 12:00:00,179.22,179.41,178.71,179.2,8241.0,179.22,179.41,178.71,179.2,8241.0
2023-04-12 12:30:00,179.16,179.24,178.77,179.24,6247.0,179.16,179.24,178.77,179.24,6247.0
2023-04-12 13:00:00,179.21,179.75,179.04,179.59,9447.0,179.21,179.75,179.04,179.59,9447.0
2023-04-12 13:30:00,179.59,179.63,178.58,178.7,6713.0,179.59,179.63,178.58,178.7,6713.0
2023-04-12 14:00:00,178.73,178.83,177.28,177.28,10851.0,178.73,178.83,177.28,177.28,10851.0
2023-04-12 14:30:00,177.23,177.77,177.14,177.61,24844.0,177.23,177.77,177.14,177.61,24844.0
2023-04-12 15:00:00,177.56,177.74,176.86,176.94,13669.0,177.56,177.74,176.86,176.94,13669.0
2023-04-12 15:30:00,176.9,177.19,176.29,176.66,58712.0,176.9,177.19,176.29,176.66,58712.0
2023-04-13 09:30:00,177.97,179.33,177.31,177.88,12352.0,177.97,179.33,177.31,177.88,12352.0
2023-04-13 10:00:00,178.16,179.3,178.04,178.91,7483.0,178.16,179.3,178.04,178.91,7483.0
2023-04-13 10:30:00,178.68,179.38,178.3,179.11,17998.0,178.68,179.38,178.3,179.11,17998.0
2023-04-13 11:00:00,179.04,179.64,178.81,179.19,24827.0,179.04,179.64,178.81,179.19,24827.0
2023-04-13 11:30:00,179.23,179.87,178.98,179.87,14315.0,179.23,179.87,178.98,179.87,14315.0
2023-04-13 12:00:00,180.0,180.84,179.97,180.78,20388.0,180.0,180.84,179.97,180.78,20388.0
2023-04-13 12:30:00,180.84,180.86,180.17,180.27,14983.0,180.84,180.86,180.17,180.27,14983.0
2023-04-13 13:00:00,180.26,180.46,180.0,180.09,11482.0,180.26,180.46,180.0,180.09,11482.0
2023-04-13 13:30:00,180.15,180.62,180.0,180.62,9542.0,180.15,180.62,180.0,180.62,9542.0
2023-04-13 14:00:00,180.56,180.78,180.38,180.63,13502.0,180.56,180.78,180.38,180.63,13502.0
2023-04-13 14:30:00,180.49,180.54,179.97,180.5,21873.0,180.49,180.54,179.97,180.5,21873.0
2023-04-13 15:00:00,180.55,180.72,180.01,180.34,33303.0,180.55,180.72,180.01,180.34,33303.0
2023-04-13 15:30:00,180.31,180.86,180.02,180.86,92455.0,180.31,180.86,180.02,180.86,92455.0
2023-04-14 09:30:00,178.82,180.29,178.82,180.02,12927.0,178.82,180.29,178.82,180.02,12927.0
2023-04-14 10:00:00,179.9,180.24,178.54,179.0,12146.0,179.9,180.24,178.54,179.0,12146.0
2023-04-14 10:30:00,179.04,179.25,178.43,178.92,11196.0,179.04,179.25,178.43,178.92,11196.0
2023-04-14 11:00:00,178.83,178.91,177.94,178.0,12652.0,178.83,178.91,177.94,178.0,12652.0
2023-04-14 11:30:00,178.09,178.17,177.42,177.74,7675.0,178.09,178.17,177.42,177.74,7675.0
2023-04-14 12:00:00,177.62,177.67,177.32,177.44,8875.0,177.62,177.67,177.32,177.44,8875.0
2023-04-14 12:30:00,177.41,177.48,176.58,176.84,8172.0,177.41,177.48,176.58,176.84,8172.0
2023-04-14 13:00:00,176.9,177.71,176.9,177.31,9154.0,176.9,177.71,176.9,177.31,9154.0
2023-04-14 13:30:00,177.26,177.65,176.79,177.65,10050.0,177.26,177.65,176.79,177.65,10050.0
2023-04-14 14:00:00,177.69,178.19,177.51,178.14,11004.0,177.69,178.19,177.51,178.14,11004.0
2023-04-14 14:30:00,178.26,178.54,177.85,178.31,18044.0,178.26,178.54,177.85,178.31,18044.0
2023-04-14 15:00:00,178.22,178.45,177.57,178.39,10463.0,178.22,178.45,177.57,178.39,10463.0
2023-04-14 15:30:00,178.4,179.01,178.36,178.94,66890.0,178.4,179.01,178.36,178.94,66890.0
2023-04-17 09:30:00,179.37,180.1,177.96,177.96,22413.0,179.37,180.1,177.96,177.96,22413.0
2023-04-17 10:00:00,178.33,178.57,177.8,177.9,14283.0,178.33,178.57,177.8,177.9,14283.0
2023-04-17 10:30:00,177.75,178.01,177.45,177.87,16659.0,177.75,178.01,177.45,177.87,16659.0
2023-04-17 11:00:00,177.81,178.35,177.5,177.82,10832.0,177.81,178.35,177.5,177.82,10832.0
2023-04-17 11:30:00,177.79,177.87,177.15,177.75,9403.0,177.79,177.87,177.15,177.75,9403.0
2023-04-17 12:00:00,177.74,178.49,177.65,177.95,14643.0,177.74,178.49,177.65,177.95,14643.0
2023-04-17 12:30:00,177.7,178.14,177.59,177.92,9446.0,177.7,178.14,177.59,177.92,9446.0
2023-04-17 13:00:00,177.93,178.43,177.82,177.95,8564.0,177.93,178.43,177.82,177.95,8564.0
2023-04-17 13:30:00,177.96,178.03,177.47,177.62,7494.0,177.96,178.03,177.47,177.62,7494.0
2023-04-17 14:00:00,177.59,177.95,177.5,177.91,6987.0,177.59,177.95,177.5,177.91,6987.0
2023-04-17 14:30:00,177.83,178.1,177.73,178.09,9944.0,177.83,178.1,177.73,178.09,9944.0
2023-04-17 15:00:00,178.1,178.78,178.1,178.75,13568.0,178.1,178.78,178.1,178.75,13568.0
2023-04-17 15:30:00,178.73,179.15,178.37,179.01,110678.0,178.73,179.15,178.37,179.01,110678.0
2023-04-18 09:30:00,181.44,181.76,180.9,180.95,37204.0,181.44,181.76,180.9,180.95,37204.0
2023-04-18 10:00:00,180.97,181.08,180.07,180.35,21937.0,180.97,181.08,180.07,180.35,21937.0
2023-04-18 10:30:00,180.34,181.62,180.15,181.4,32421.0,180.34,181.62,180.15,181.4,32421.0
2023-04-18 11:00:00,181.39,181.93,181.02,181.73,60695.0,181.39,181.93,181.02,181.73,60695.0
2023-04-18 11:30:00,181.75,182.73,181.74,182.49,42693.0,181.75,182.73,181.74,182.49,42693.0
2023-04-18 12:00:00,182.5,182.85,182.21,182.83,54702.0,182.5,182.85,182.21,182.83,54702.0
2023-04-18 12:30:00,182.85,182.88,181.98,182.49,53253.0,182.85,182.88,181.98,182.49,53253.0
2023-04-18 13:00:00,182.5,182.58,182.08,182.21,26421.0,182.5,182.58,182.08,182.21,26421.0
2023-04-18 13:30:00,182.12,182.94,182.1,182.85,25054.0,182.12,182.94,182.1,182.85,25054.0
2023-04-18 14:00:00,182.86,183.26,182.64,183.05,24085.0,182.86,183.26,182.64,183.05,24085.0
2023-04-18 14:30:00,182.97,182.99,182.28,182.78,39963.0,182.97,182.99,182.28,182.78,39963.0
2023-04-18 15:00:00,182.78,182.86,182.59,182.74,45057.0,182.78,182.86,182.59,182.74,45057.0
2023-04-18 15:30:00,182.73,183.34,182.71,183.07,140358.0,182.73,183.34,182.71,183.07,140358.0
2023-04-19 09:30:00,182.45,183.79,181.35,181.5,26157.0,182.45,183.79,181.35,181.5,26157.0
2023-04-19 10:00:00,181.56,182.9,181.39,182.68,157158.0,181.56,182.9,181.39,182.68,157158.0
2023-04-19 10:30:00,182.71,183.27,181.88,181.88,21668.0,182.71,183.27,181.88,181.88,21668.0
2023-04-19 11:00:00,181.94,182.23,181.75,182.11,12200.0,181.94,182.23,181.75,182.11,12200.0
2023-04-19 11:30:00,182.04,182.77,181.95,182.62,8788.0,182.04,182.77,181.95,182.62,8788.0
2023-04-19 12:00:00,182.79,183.0,182.27,182.38,8169.0,182.79,183.0,182.27,182.38,8169.0
2023-04-19 12:30:00,182.5,182.83,182.28,182.42,6955.0,182.5,182.83,182.28,182.42,6955.0
2023-04-19 13:00:00,182.38,182.65,182.19,182.41,10474.0,182.38,182.65,182.19,182.41,10474.0
2023-04-19 13:30:00,182.43,182.73,182.2,182.71,12116.0,182.43,182.73,182.2,182.71,12116.0
2023-04-19 14:00:00,182.77,182.91,181.87,182.01,9928.0,182.77,182.91,181.87,182.01,9928.0
2023-04-19 14:30:00,182.1,182.16,181.51,181.63,34623.0,182.1,182.16,181.51,181.63,34623.0
2023-04-19 15:00:00,181.62,182.45,181.38,181.93,20104.0,181.62,182.45,181.38,181.93,20104.0
2023-04-19 15:30:00,181.94,182.22,180.95,181.79,88667.0,181.94,182.22,180.95,181.79,88667.0
2023-04-20 09:30:00,179.52,181.55,179.02,181.23,20768.0,179.52,181.55,179.02,181.23,20768.0
2023-04-20 10:00:00,181.43,182.51,181.36,182.28,13746.0,181.43,182.51,181.36,182.28,13746.0
2023-04-20 10:30:00,182.33,182.56,182.0,182.23,11281.0,182.33,182.56,182.0,182.23,11281.0
2023-04-20 11:00:00,182.12,182.26,181.67,182.1,67789.0,182.12,182.26,181.67,182.1,67789.0
2023-04-20 11:30:00,182.05,182.8,181.81,182.51,17279.0,182.05,182.8,181.81,182.51,17279.0
2023-04-20 12:00:00,182.52,182.72,182.04,182.2,13318.0,182.52,182.72,182.04,182.2,13318.0
2023-04-20 12:30:00,182.17,183.04,182.13,182.93,24692.0,182.17,183.04,182.13,182.93,24692.0
2023-04-20 13:00:00,182.92,184.75,182.83,184.75,107096.0,182.92,184.75,182.83,184.75,107096.0
2023-04-20 13:30:00,184.77,185.08,184.27,184.5,36004.0,184.77,185.08,184.27,184.5,36004.0
2023-04-20 14:00:00,184.38,184.47,183.25,183.28,35591.0,184.38,184.47,183.25,183.28,35591.0
2023-04-20 14:30:00,183.31,183.34,182.51,183.12,35220.0,183.31,183.34,182.51,183.12,35220.0
2023-04-20 15:00:00,183.13,183.2,182.5,182.58,20779.0,183.13,183.2,182.5,182.58,20779.0
2023-04-20 15:30:00,182.6,183.42,182.6,183.42,133637.0,182.6,183.42,182.6,183.42,133637.0
2023-04-21 09:30:00,184.99,186.88,184.6,185.45,44945.0,184.99,186.88,184.6,185.45,44945.0
2023-04-21 10:00:00,185.48,186.21,185.11,185.75,21514.0,185.48,186.21,185.11,185.75,21514.0
2023-04-21 10:30:00,185.79,186.2,185.14,185.48,23966.0,185.79,186.2,185.14,185.48,23966.0
2023-04-21 11:00:00,185.52,186.08,185.49,186.08,14038.0,185.52,186.08,185.49,186.08,14038.0
2023-04-21 11:30:00,186.05,186.82,185.84,186.32,13793.0,186.05,186.82,185.84,186.32,13793.0
2023-04-21 12:00:00,186.38,186.81,186.14,186.4,28530.0,186.38,186.81,186.14,186.4,28530.0
2023-04-21 12:30:00,186.4,186.6,185.78,186.11,22917.0,186.4,186.6,185.78,186.11,22917.0
2023-04-21 13:00:00,186.21,186.22,185.45,185.69,23562.0,186.21,186.22,185.45,185.69,23562.0
2023-04-21 13:30:00,185.75,186.43,185.75,186.35,18461.0,185.75,186.43,185.75,186.35,18461.0
2023-04-21 14:00:00,186.49,186.66,186.31,186.56,16626.0,186.49,186.66,186.31,186.56,16626.0
2023-04-21 14:30:00,186.51,186.84,186.0,186.12,42126.0,186.51,186.84,186.0,186.12,42126.0
2023-04-21 15:00:00,186.06,186.18,185.36,185.75,56602.0,186.06,186.18,185.36,185.75,56602.0
2023-04-21 15:30:00,185.68,185.9,185.29,185.52,134327.0,185.68,185.9,185.29,185.52,134327.0
2023-04-24 09:30:00,187.06,189.47,186.88,187.71,130788.0,187.06,189.47,186.88,187.71,130788.0
2023-04-24 10:00:00,187.76,188.18,187.41,187.49,37590.0,187.76,188.18,187.41,187.49,37590.0
2023-04-24 10:30:00,187.65,187.67,186.73,186.73,33671.0,187.65,187.67,186.73,186.73,33671.0
2023-04-24 11:00:00,186.67,187.58,186.23,187.39,131220.0,186.67,187.58,186.23,187.39,131220.0
2023-04-24 11:30:00,187.43,187.7,185.78,185.98,26080.0,187.43,187.7,185.78,185.98,26080.0
2023-04-24 12:00:00,185.94,186.43,185.91,186.35,13921.0,185.94,186.43,185.91,186.35,13921.0
2023-04-24 12:30:00,186.37,186.39,185.87,185.9,14661.0,186.37,186.39,185.87,185.9,14661.0
2023-04-24 13:00:00,185.86,186.76,185.83,186.7,22108.0,185.86,186.76,185.83,186.7,22108.0
2023-04-24 13:30:00,186.62,186.62,186.06,186.29,9085.0,186.62,186.62,186.06,186.29,9085.0
2023-04-24 14:00:00,186.19,186.36,185.96,186.22,16392.0,186.19,186.36,185.96,186.22,16392.0
2023-04-24 14:30:00,186.22,186.27,185.86,186.11,21608.0,186.22,186.27,185.86,186.11,21608.0
2023-04-24 15:00:00,186.11,186.7,186.06,186.58,24427.0,186.11,186.7,186.06,186.58,24427.0
2023-04-24 15:30:00,186.53,186.78,186.15,186.36,128180.0,186.53,186.78,186.15,186.36,128180.0
2023-04-25 09:30:00,185.5,186.16,184.0,184.0,31300.0,185.5,186.16,184.0,184.0,31300.0
2023-04-25 10:00:00,184.14,184.58,183.29,183.45,23795.0,184.14,184.58,183.29,183.45,23795.0
2023-04-25 10:30:00,183.44,184.21,182.92,183.8,23640.0,183.44,184.21,182.92,183.8,23640.0
2023-04-25 11:00:00,183.78,184.43,183.47,184.19,33708.0,183.78,184.43,183.47,184.19,33708.0
2023-04-25 11:30:00,183.95,184.21,183.55,183.66,21691.0,183.95,184.21,183.55,183.66,21691.0
2023-04-25 12:00:00,183.71,183.76,183.07,183.37,25239.0,183.71,183.76,183.07,183.37,25239.0
2023-04-25 12:30:00,183.28,183.37,182.65,182.67,15863.0,183.28,183.37,182.65,182.67,15863.0
2023-04-25 13:00:00,182.74,183.05,181.89,182.07,20175.0,182.74,183.05,181.89,182.07,20175.0
2023-04-25 13:30:00,182.07,182.08,181.4,181.45,22239.0,182.07,182.08,181.4,181.45,22239.0
2023-04-25 14:00:00,181.5,181.53,180.63,180.81,21285.0,181.5,181.53,180.63,180.81,21285.0
2023-04-25 14:30:00,180.76,180.8,180.04,180.15,19639.0,180.76,180.8,180.04,180.15,19639.0
2023-04-25 15:00:00,180.12,180.28,179.52,179.77,51455.0,180.12,180.28,179.52,179.77,51455.0
2023-04-25 15:30:00,179.8,180.17,178.83,178.84,173116.0,179.8,180.17,178.83,178.84,173116.0
2023-04-26 09:30:00,179.89,181.32,179.2,179.52,33672.0,179.89,181.32,179.2,179.52,33672.0
2023-04-26 10:00:00,179.55,180.2,179.3,179.75,40506.0,179.55,180.2,179.3,179.75,40506.0
2023-04-26 10:30:00,179.78,180.35,179.64,179.75,11014.0,179.78,180.35,179.64,179.75,11014.0
2023-04-26 11:00:00,179.73,180.16,179.56,179.56,8765.0,179.73,180.16,179.56,179.56,8765.0
2023-04-26 11:30:00,179.56,179.69,179.01,179.66,21182.0,179.56,179.69,179.01,179.66,21182.0
2023-04-26 12:00:00,179.59,180.35,179.59,179.9,21952.0,179.59,180.35,179.59,179.9,21952.0
2023-04-26 12:30:00,179.9,179.9,178.92,179.0,18261.0,179.9,179.9,178.92,179.0,18261.0
2023-04-26 13:00:00,179.0,179.22,178.69,178.78,16633.0,179.0,179.22,178.69,178.78,16633.0
2023-04-26 13:30:00,178.89,179.1,178.46,178.94,13004.0,178.89,179.1,178.46,178.94,13004.0
2023-04-26 14:00:00,178.96,179.0,178.46,178.59,16661.0,178.96,179.0,178.46,178.59,16661.0
2023-04-26 14:30:00,178.65,178.65,177.68,177.71,25923.0,178.65,178.65,177.68,177.71,25923.0
2023-04-26 15:00:00,177.66,177.93,177.44,177.69,19279.0,177.66,177.93,177.44,177.69,19279.0
2023-04-26 15:30:00,177.59,177.69,176.99,177.01,118465.0,177.59,177.69,176.99,177.01,118465.0
2023-04-27 09:30:00,178.31,178.8,177.2,177.36,24385.0,178.31,178.8,177.2,177.36,24385.0
2023-04-27 10:00:00,177.22,177.7,176.97,177.4,20866.0,177.22,177.7,176.97,177.4,20866.0
2023-04-27 10:30:00,177.36,177.41,176.64,176.78,13309.0,177.36,177.41,176.64,176.78,13309.0
2023-04-27 11:00:00,176.87,177.03,176.4,176.56,23059.0,176.87,177.03,176.4,176.56,23059.0
2023-04-27 11:30:00,176.54,177.02,175.99,177.02,29016.0,176.54,177.02,175.99,177.02,29016.0
2023-04-27 12:00:00,177.13,177.64,177.13,177.22,11410.0,177.13,177.64,177.13,177.22,11410.0
2023-04-27 12:30:00,177.31,177.54,177.05,177.21,15458.0,177.31,177.54,177.05,177.21,15458.0
2023-04-27 13:00:00,177.22,177.22,176.26,176.66,22256.0,177.22,177.22,176.26,176.66,22256.0
2023-04-27 13:30:00,176.57,176.62,176.23,176.23,13497.0,176.57,176.62,176.23,176.23,13497.0
2023-04-27 14:00:00,176.24,176.46,175.5,175.65,159923.0,176.24,176.46,175.5,175.65,159923.0
2023-04-27 14:30:00,175.71,175.78,175.08,175.7,36695.0,175.71,175.78,175.08,175.7,36695.0
2023-04-27 15:00:00,175.75,176.02,175.27,175.27,33321.0,175.75,176.02,175.27,175.27,33321.0
2023-04-27 15:30:00,175.28,175.35,174.71,175.11,197110.0,175.28,175.35,174.71,175.11,197110.0
2023-04-28 09:30:00,173.78,174.96,173.0,174.65,36857.0,173.78,174.96,173.0,174.65,36857.0
2023-04-28 10:00:00,174.59,176.85,174.48,176.01,76792.0,174.59,176.85,174.48,176.01,76792.0
2023-04-28 10:30:00,176.0,176.05,174.78,175.0,24631.0,176.0,176.05,174.78,175.0,24631.0
2023-04-28 11:00:00,174.97,175.55,174.59,175.55,15938.0,174.97,175.55,174.59,175.55,15938.0
2023-04-28 11:30:00,175.62,176.38,175.62,176.31,14479.0,175.62,176.38,175.62,176.31,14479.0
2023-04-28 12:00:00,176.35,176.44,175.97,176.21,8639.0,176.35,176.44,175.97,176.21,8639.0
2023-04-28 12:30:00,176.2,176.8,176.12,176.8,5900.0,176.2,176.8,176.12,176.8,5900.0
2023-04-28 13:00:00,176.8,177.0,176.59,176.76,6124.0,176.8,177.0,176.59,176.76,6124.0
2023-04-28 13:30:00,176.72,176.73,176.38,176.68,10677.0,176.72,176.73,176.38,176.68,10677.0
2023-04-28 14:00:00,176.74,177.95,176.7,177.78,49860.0,176.74,177.95,176.7,177.78,49860.0
2023-04-28 14:30:00,177.91,178.39,177.45,178.26,37648.0,177.91,178.39,177.45,178.26,37648.0
2023-04-28 15:00:00,178.25,178.61,178.21,178.28,57126.0,178.25,178.61,178.21,178.28,57126.0
2023-04-28 15:30:00,178.35,179.22,178.03,179.12,216799.0,178.35,179.22,178.03,179.12,216799.0
2023-05-01 09:30:00,178.5,179.31,178.03,179.21,42615.0,178.5,179.31,178.03,179.21,42615.0
2023-05-01 10:00:00,179.0,179.69,178.32,179.62,45482.0,179.0,179.69,178.32,179.62,45482.0
2023-05-01 10:30:00,179.67,181.02,179.67,181.02,28849.0,179.67,181.02,179.67,181.02,28849.0
2023-05-01 11:00:00,181.09,181.25,180.1,180.39,33163.0,181.09,181.25,180.1,180.39,33163.0
2023-05-01 11:30:00,180.33,180.48,179.66,179.94,26675.0,180.33,180.48,179.66,179.94,26675.0
2023-05-01 12:00:00,179.91,180.95,179.91,180.81,15123.0,179.91,180.95,179.91,180.81,15123.0
2023-05-01 12:30:00,180.75,180.95,180.25,180.41,10658.0,180.75,180.95,180.25,180.41,10658.0
2023-05-01 13:00:00,180.37,180.62,180.24,180.46,14014.0,180.37,180.62,180.24,180.46,14014.0
2023-05-01 13:30:00,180.47,180.47,179.97,180.18,10198.0,180.47,180.47,179.97,180.18,10198.0
2023-05-01 14:00:00,180.17,180.78,180.12,180.2,26736.0,180.17,180.78,180.12,180.2,26736.0
2023-05-01 14:30:00,180.18,180.18,179.54,179.91,32830.0,180.18,180.18,179.54,179.91,32830.0
2023-05-01 15:00:00,180.0,180.44,179.76,180.14,27770.0,180.0,180.44,179.76,180.14,27770.0
2023-05-01 15:30:00,180.17,180.25,179.7,180.01,121351.0,180.17,180.25,179.7,180.01,121351.0
2023-05-02 09:30:00,178.55,180.13,178.55,179.64,30321.0,178.55,180.13,178.55,179.64,30321.0
2023-05-02 10:00:00,179.78,179.78,178.63,178.75,15519.0,179.78,179.78,178.63,178.75,15519.0
2023-05-02 10:30:00,178.46,178.46,177.22,177.31,8611.0,178.46,178.46,177.22,177.31,8611.0
2023-05-02 11:00:00,177.46,177.48,176.99,177.16,9029.0,177.46,177.48,176.99,177.16,9029.0
2023-05-02 11:30:00,177.06,177.56,176.63,177.24,14601.0,177.06,177.56,176.63,177.24,14601.0
2023-05-02 12:00:00,177.25,177.25,176.67,177.11,13116.0,177.25,177.25,176.67,177.11,13116.0
2023-05-02 12:30:00,177.13,177.28,176.81,176.87,8981.0,177.13,177.28,176.81,176.87,8981.0
2023-05-02 13:00:00,176.97,177.46,176.86,177.01,20069.0,176.97,177.46,176.86,177.01,20069.0
2023-05-02 13:30:00,177.04,177.44,176.8,177.12,11535.0,177.04,177.44,176.8,177.12,11535.0
2023-05-02 14:00:00,177.1,177.35,176.38,176.46,18518.0,177.1,177.35,176.38,176.46,18518.0
2023-05-02 14:30:00,176.5,177.51,176.44,177.41,27288.0,176.5,177.51,176.44,177.41,27288.0
2023-05-02 15:00:00,177.45,177.69,177.25,177.44,20393.0,177.45,177.69,177.25,177.44,20393.0
2023-05-02 15:30:00,177.38,177.41,176.38,177.09,127297.0,177.38,177.41,176.38,177.09,127297.0
2023-05-03 09:30:00,178.03,179.38,177.37,178.05,23403.0,178.03,179.38,177.37,178.05,23403.0
2023-05-03 10:00:00,178.07,178.43,177.53,177.53,16690.0,178.07,178.43,177.53,177.53,16690.0
2023-05-03 10:30:00,177.68,177.69,177.01,177.15,11262.0,177.68,177.69,177.01,177.15,11262.0
2023-05-03 11:00:00,177.18,178.35,176.88,178.03,10070.0,177.18,178.35,176.88,178.03,10070.0
2023-05-03 11:30:00,177.99,178.08,177.51,177.99,6929.0,177.99,178.08,177.51,177.99,6929.0
2023-05-03 12:00:00,177.99,178.33,177.89,178.33,18920.0,177.99,178.33,177.89,178.33,18920.0
2023-05-03 12:30:00,178.29,178.67,178.19,178.61,8005.0,178.29,178.67,178.19,178.61,8005.0
2023-05-03 13:00:00,178.69,178.93,178.59,178.86,8136.0,178.69,178.93,178.59,178.86,8136.0
2023-05-03 13:30:00,178.82,178.82,178.38,178.54,8000.0,178.82,178.82,178.38,178.54,8000.0
2023-05-03 14:00:00,178.4,180.95,178.26,180.64,41975.0,178.4,180.95,178.26,180.64,41975.0
2023-05-03 14:30:00,180.67,181.47,179.56,180.56,22762.0,180.67,181.47,179.56,180.56,22762.0
2023-05-03 15:00:00,180.69,180.73,178.23,178.28,54140.0,180.69,180.73,178.23,178.28,54140.0
2023-05-03 15:30:00,178.28,178.62,177.75,178.04,87521.0,178.28,178.62,177.75,178.04,87521.0
2023-05-04 09:30:00,177.67,178.74,176.73,177.51,28846.0,177.67,178.74,176.73,177.51,28846.0
2023-05-04 10:00:00,177.52,178.08,176.44,176.44,22875.0,177.52,178.08,176.44,176.44,22875.0
2023-05-04 10:30:00,176.41,178.23,176.3,178.05,16193.0,176.41,178.23,176.3,178.05,16193.0
2023-05-04 11:00:00,177.88,178.5,177.71,178.27,6922.0,177.88,178.5,177.71,178.27,6922.0
2023-05-04 11:30:00,178.24,178.32,177.17,177.57,9552.0,178.24,178.32,177.17,177.57,9552.0
2023-05-04 12:00:00,177.58,177.66,176.84,177.53,8664.0,177.58,177.66,176.84,177.53,8664.0
2023-05-04 12:30:00,177.42,177.9,177.18,177.9,8476.0,177.42,177.9,177.18,177.9,8476.0
2023-05-04 13:00:00,177.89,178.44,177.75,178.43,16278.0,177.89,178.44,177.75,178.43,16278.0
2023-05-04 13:30:00,178.54,178.87,178.45,178.62,16025.0,178.54,178.87,178.45,178.62,16025.0
2023-05-04 14:00:00,178.64,178.64,177.7,177.71,10577.0,178.64,178.64,177.7,177.71,10577.0
2023-05-04 14:30:00,177.62,177.94,177.32,177.62,16152.0,177.62,177.94,177.32,177.62,16152.0
2023-05-04 15:00:00,177.54,178.0,177.3,177.92,9623.0,177.54,178.0,177.3,177.92,9623.0
2023-05-04 15:30:00,177.97,178.79,177.95,178.7,89322.0,177.97,178.79,177.95,178.7,89322.0
2023-05-05 09:30:00,180.0,181.75,178.75,180.75,42966.0,180.0,181.75,178.75,180.75,42966.0
2023-05-05 10:00:00,180.98,181.77,180.63,181.33,17761.0,180.98,181.77,180.63,181.33,17761.0
2023-05-05 10:30:00,181.44,181.85,181.28,181.28,9923.0,181.44,181.85,181.28,181.28,9923.0
2023-05-05 11:00:00,181.28,181.41,180.75,181.03,12736.0,181.28,181.41,180.75,181.03,12736.0
2023-05-05 11:30:00,181.04,181.61,180.88,180.88,12806.0,181.04,181.61,180.88,180.88,12806.0
2023-05-05 12:00:00,180.8,181.04,180.27,180.47,10026.0,180.8,181.04,180.27,180.47,10026.0
2023-05-05 12:30:00,180.49,180.73,179.98,180.64,16693.0,180.49,180.73,179.98,180.64,16693.0
2023-05-05 13:00:00,180.48,180.73,180.21,180.22,8443.0,180.48,180.73,180.21,180.22,8443.0
2023-05-05 13:30:00,180.21,180.28,179.65,179.82,12906.0,180.21,180.28,179.65,179.82,12906.0
2023-05-05 14:00:00,179.83,179.84,179.39,179.71,5660.0,179.83,179.84,179.39,179.71,5660.0
2023-05-05 14:30:00,179.84,180.24,179.71,180.04,6053.0,179.84,180.24,179.71,180.04,6053.0
2023-05-05 15:00:00,179.91,179.91,179.35,179.66,13495.0,179.91,179.91,179.35,179.66,13495.0
2023-05-05 15:30:00,179.68,179.7,178.84,179.1,72622.0,179.68,179.7,178.84,179.1,72622.0
2023-05-08 09:30:00,177.7,179.05,176.47,176.89,47576.0,177.7,179.05,176.47,176.89,47576.0
2023-05-08 10:00:00,176.79,177.82,176.78,177.08,22978.0,176.79,177.82,176.78,177.08,22978.0
2023-05-08 10:30:00,177.09,178.18,177.09,178.05,9210.0,177.09,178.18,177.09,178.05,9210.0
2023-05-08 11:00:00,178.07,178.66,178.04,178.61,10861.0,178.07,178.66,178.04,178.61,10861.0
2023-05-08 11:30:00,178.45,179.29,178.37,179.29,10029.0,178.45,179.29,178.37,179.29,10029.0
2023-05-08 12:00:00,179.27,179.58,178.42,178.42,9973.0,179.27,179.58,178.42,178.42,9973.0
2023-05-08 12:30:00,178.53,178.53,178.18,178.39,17633.0,178.53,178.53,178.18,178.39,17633.0
2023-05-08 13:00:00,178.38,178.38,177.85,177.86,5632.0,178.38,178.38,177.85,177.86,5632.0
2023-05-08 13:30:00,177.95,178.18,177.55,177.58,8747.0,177.95,178.18,177.55,177.58,8747.0
2023-05-08 14:00:00,177.56,177.57,176.63,176.85,12621.0,177.56,177.57,176.63,176.85,12621.0
2023-05-08 14:30:00,176.87,177.55,176.87,177.35,14348.0,176.87,177.55,176.87,177.35,14348.0
2023-05-08 15:00:00,177.43,177.52,177.07,177.07,11144.0,177.43,177.52,177.07,177.07,11144.0
2023-05-08 15:30:00,177.08,177.69,176.97,177.5,49065.0,177.08,177.69,176.97,177.5,49065.0
2023-05-09 09:30:00,176.55,176.55,175.0,175.86,24466.0,176.55,176.55,175.0,175.86,24466.0
2023-05-09 10:00:00,176.03,176.26,175.0,175.09,14522.0,176.03,176.26,175.0,175.09,14522.0
2023-05-09 10:30:00,175.19,175.47,174.74,175.33,12609.0,175.19,175.47,174.74,175.33,12609.0
2023-05-09 11:00:00,175.25,175.32,174.91,175.04,13886.0,175.25,175.32,174.91,175.04,13886.0
2023-05-09 11:30:00,175.0,175.45,174.98,175.0,7915.0,175.0,175.45,174.98,175.0,7915.0
2023-05-09 12:00:00,175.02,175.11,174.66,174.74,7242.0,175.02,175.11,174.66,174.74,7242.0
2023-05-09 12:30:00,174.77,175.11,174.72,175.11,6391.0,174.77,175.11,174.72,175.11,6391.0
2023-05-09 13:00:00,175.1,175.5,175.0,175.16,8336.0,175.1,175.5,175.0,175.16,8336.0
2023-05-09 13:30:00,175.19,175.33,175.08,175.1,8320.0,175.19,175.33,175.08,175.1,8320.0
2023-05-09 14:00:00,175.13,175.14,174.63,175.02,14637.0,175.13,175.14,174.63,175.02,14637.0
2023-05-09 14:30:00,175.05,175.26,174.88,175.22,14843.0,175.05,175.26,174.88,175.22,14843.0
2023-05-09 15:00:00,175.19,175.48,174.98,175.13,19557.0,175.19,175.48,174.98,175.13,19557.0
2023-05-09 15:30:00,175.16,175.39,174.92,175.29,74715.0,175.16,175.39,174.92,175.29,74715.0
2023-05-10 09:30:00,177.74,178.03,176.29,177.4,22594.0,177.74,178.03,176.29,177.4,22594.0
2023-05-10 10:00:00,177.5,178.59,177.5,177.93,9323.0,177.5,178.59,177.5,177.93,9323.0
2023-05-10 10:30:00,177.94,178.1,176.49,176.54,16463.0,177.94,178.1,176.49,176.54,16463.0
2023-05-10 11:00:00,176.61,176.68,176.35,176.68,8646.0,176.61,176.68,176.35,176.68,8646.0
2023-05-10 11:30:00,176.64,176.64,176.08,176.22,14008.0,176.64,176.64,176.08,176.22,14008.0
2023-05-10 12:00:00,176.22,177.27,175.88,177.26,8488.0,176.22,177.27,175.88,177.26,8488.0
2023-05-10 12:30:00,177.28,177.31,176.84,176.84,7011.0,177.28,177.31,176.84,176.84,7011.0
2023-05-10 13:00:00,176.77,176.93,176.35,176.44,10292.0,176.77,176.93,176.35,176.44,10292.0
2023-05-10 13:30:00,176.37,177.11,176.3,177.03,7958.0,176.37,177.11,176.3,177.03,7958.0
2023-05-10 14:00:00,177.11,177.59,177.1,177.34,10111.0,177.11,177.59,177.1,177.34,10111.0
2023-05-10 14:30:00,177.25,178.65,177.23,178.53,27501.0,177.25,178.65,177.23,178.53,27501.0
2023-05-10 15:00:00,178.5,179.22,178.16,179.13,14765.0,178.5,179.22,178.16,179.13,14765.0
2023-05-10 15:30:00,179.0,179.4,178.68,178.84,49375.0,179.0,179.4,178.68,178.84,49375.0
2023-05-11 09:30:00,178.59,179.19,170.3,171.88,156368.0,178.59,179.19,170.3,171.88,156368.0
2023-05-11 10:00:00,172.03,173.82,171.89,172.07,61736.0,172.03,173.82,171.89,172.07,61736.0
2023-05-11 10:30:00,172.09,172.21,170.58,170.99,82545.0,172.09,172.21,170.58,170.99,82545.0
2023-05-11 11:00:00,170.98,171.48,170.15,171.26,70015.0,170.98,171.48,170.15,171.26,70015.0
2023-05-11 11:30:00,171.23,171.78,170.75,171.55,39097.0,171.23,171.78,170.75,171.55,39097.0
2023-05-11 12:00:00,171.52,173.56,171.49,173.45,109024.0,171.52,173.56,171.49,173.45,109024.0
2023-05-11 12:30:00,173.46,173.85,172.66,172.82,41873.0,173.46,173.85,172.66,172.82,41873.0
2023-05-11 13:00:00,172.81,173.08,172.37,172.45,26921.0,172.81,173.08,172.37,172.45,26921.0
2023-05-11 13:30:00,172.43,172.47,171.36,171.93,72818.0,172.43,172.47,171.36,171.93,72818.0
2023-05-11 14:00:00,171.99,172.78,171.99,172.73,26338.0,171.99,172.78,171.99,172.73,26338.0
2023-05-11 14:30:00,172.72,172.77,172.4,172.61,33631.0,172.72,172.77,172.4,172.61,33631.0
2023-05-11 15:00:00,172.59,172.82,172.35,172.8,52602.0,172.59,172.82,172.35,172.8,52602.0
2023-05-11 15:30:00,172.8,173.89,172.75,173.28,130866.0,172.8,173.89,172.75,173.28,130866.0
2023-05-12 09:30:00,172.86,173.4,172.53,172.53,12403.0,172.86,173.4,172.53,172.53,12403.0
2023-05-12 10:00:00,172.28,172.73,172.12,172.3,19319.0,172.28,172.73,172.12,172.3,19319.0
2023-05-12 10:30:00,172.2,172.69,171.58,172.46,37025.0,172.2,172.69,171.58,172.46,37025.0
2023-05-12 11:00:00,172.43,173.16,172.21,172.53,22390.0,172.43,173.16,172.21,172.53,22390.0
2023-05-12 11:30:00,172.65,172.95,172.57,172.7,29323.0,172.65,172.95,172.57,172.7,29323.0
2023-05-12 12:00:00,172.74,172.74,172.03,172.37,34961.0,172.74,172.74,172.03,172.37,34961.0
2023-05-12 12:30:00,172.34,172.6,171.97,172.46,24112.0,172.34,172.6,171.97,172.46,24112.0
2023-05-12 13:00:00,172.46,173.61,172.43,173.42,28610.0,172.46,173.61,172.43,173.42,28610.0
2023-05-12 13:30:00,173.43,173.93,173.36,173.47,22071.0,173.43,173.93,173.36,173.47,22071.0
2023-05-12 14:00:00,173.42,173.88,173.29,173.55,25465.0,173.42,173.88,173.29,173.55,25465.0
2023-05-12 14:30:00,173.53,174.06,173.24,173.98,28497.0,173.53,174.06,173.24,173.98,28497.0
2023-05-12 15:00:00,173.99,174.37,173.99,174.36,38429.0,173.99,174.37,173.99,174.36,38429.0
2023-05-12 15:30:00,174.36,174.86,174.1,174.24,112682.0,174.36,174.86,174.1,174.24,112682.0
2023-05-15 09:30:00,174.22,175.65,173.32,175.48,33631.0,174.22,175.65,173.32,175.48,33631.0
2023-05-15 10:00:00,175.46,177.02,175.46,176.76,65234.0,175.46,177.02,175.46,176.76,65234.0
2023-05-15 10:30:00,176.8,177.22,175.77,175.85,24868.0,176.8,177.22,175.77,175.85,24868.0
2023-05-15 11:00:00,175.92,176.19,175.79,176.05,21176.0,175.92,176.19,175.79,176.05,21176.0
2023-05-15 11:30:00,176.07,176.56,175.92,176.13,22743.0,176.07,176.56,175.92,176.13,22743.0
2023-05-15 12:00:00,176.13,176.5,175.74,175.78,20600.0,176.13,176.5,175.74,175.78,20600.0
2023-05-15 12:30:00,175.7,175.92,175.37,175.8,19783.0,175.7,175.92,175.37,175.8,19783.0
2023-05-15 13:00:00,175.95,177.05,175.95,176.78,15794.0,175.95,177.05,175.95,176.78,15794.0
2023-05-15 13:30:00,176.8,176.82,176.12,176.66,10733.0,176.8,176.82,176.12,176.66,10733.0
2023-05-15 14:00:00,176.71,176.99,176.29,176.4,16264.0,176.71,176.99,176.29,176.4,16264.0
2023-05-15 14:30:00,176.4,176.46,175.99,176.15,12437.0,176.4,176.46,175.99,176.15,12437.0
2023-05-15 15:00:00,176.09,176.28,175.91,176.28,14993.0,176.09,176.28,175.91,176.28,14993.0
2023-05-15 15:30:00,176.28,176.7,176.05,176.57,75756.0,176.28,176.7,176.05,176.57,75756.0
2023-05-16 09:30:00,175.17,175.17,172.27,173.88,68441.0,175.17,175.17,172.27,173.88,68441.0
2023-05-16 10:00:00,173.87,174.1,173.26,173.41,24915.0,173.87,174.1,173.26,173.41,24915.0
2023-05-16 10:30:00,173.48,173.53,172.68,172.75,104666.0,173.48,173.53,172.68,172.75,104666.0
2023-05-16 11:00:00,172.65,172.66,171.5,171.66,267183.0,172.65,172.66,171.5,171.66,267183.0
2023-05-16 11:30:00,171.7,171.85,169.88,170.6,709522.0,171.7,171.85,169.88,170.6,709522.0
2023-05-16 12:00:00,170.52,170.54,169.46,169.76,66151.0,170.52,170.54,169.46,169.76,66151.0
2023-05-16 12:30:00,169.7,169.95,168.69,168.8,101603.0,169.7,169.95,168.69,168.8,101603.0
2023-05-16 13:00:00,168.89,168.93,166.83,166.93,194179.0,168.89,168.93,166.83,166.93,194179.0
2023-05-16 13:30:00,167.16,167.56,166.08,167.44,1509236.0,167.16,167.56,166.08,167.44,1509236.0
2023-05-16 14:00:00,167.55,167.55,166.01,167.16,99440.0,167.55,167.55,166.01,167.16,99440.0
2023-05-16 14:30:00,167.16,167.62,166.63,166.74,93280.0,167.16,167.62,166.63,166.74,93280.0
2023-05-16 15:00:00,166.81,168.5,166.56,168.46,167228.0,166.81,168.5,166.56,168.46,167228.0
2023-05-16 15:30:00,168.44,168.81,166.92,167.61,491578.0,168.44,168.81,166.92,167.61,491578.0
2023-05-17 09:30:00,168.46,169.32,165.21,165.56,44123.0,168.46,169.32,165.21,165.56,44123.0
2023-05-17 10:00:00,165.65,166.2,164.63,165.0,53675.0,165.65,166.2,164.63,165.0,53675.0
2023-05-17 10:30:00,165.04,165.3,164.81,165.0,47507.0,165.04,165.3,164.81,165.0,47507.0
2023-05-17 11:00:00,165.01,165.49,164.78,164.87,58532.0,165.01,165.49,164.78,164.87,58532.0
2023-05-17 11:30:00,164.95,165.33,164.77,165.06,49615.0,164.95,165.33,164.77,165.06,49615.0
2023-05-17 12:00:00,165.06,165.29,164.9,164.97,56862.0,165.06,165.29,164.9,164.97,56862.0
2023-05-17 12:30:00,164.92,165.68,164.92,165.15,96668.0,164.92,165.68,164.92,165.15,96668.0
2023-05-17 13:00:00,165.15,167.1,165.15,166.95,60268.0,165.15,167.1,165.15,166.95,60268.0
2023-05-17 13:30:00,166.95,167.12,166.01,166.08,44804.0,166.95,167.12,166.01,166.08,44804.0
2023-05-17 14:00:00,166.16,166.36,165.91,166.02,61123.0,166.16,166.36,165.91,166.02,61123.0
2023-05-17 14:30:00,165.99,166.04,165.64,165.7,43378.0,165.99,166.04,165.64,165.7,43378.0
2023-05-17 15:00:00,165.67,165.95,165.19,165.53,111350.0,165.67,165.95,165.19,165.53,111350.0
2023-05-17 15:30:00,165.53,166.24,165.45,166.15,320335.0,165.53,166.24,165.45,166.15,320335.0
2023-05-18 09:30:00,166.29,167.07,165.83,166.08,35283.0,166.29,167.07,165.83,166.08,35283.0
2023-05-18 10:00:00,165.94,167.12,165.94,166.93,28456.0,165.94,167.12,165.94,166.93,28456.0
2023-05-18 10:30:00,167.0,167.15,166.65,167.12,40164.0,167.0,167.15,166.65,167.12,40164.0
2023-05-18 11:00:00,167.12,167.38,166.28,166.75,56082.0,167.12,167.38,166.28,166.75,56082.0
2023-05-18 11:30:00,166.64,167.49,166.6,167.09,39893.0,166.64,167.49,166.6,167.09,39893.0
2023-05-18 12:00:00,167.17,167.32,165.68,165.77,35153.0,167.17,167.32,165.68,165.77,35153.0
2023-05-18 12:30:00,165.73,166.1,165.52,165.76,100483.0,165.73,166.1,165.52,165.76,100483.0
2023-05-18 13:00:00,165.79,166.24,165.46,165.46,37834.0,165.79,166.24,165.46,165.46,37834.0
2023-05-18 13:30:00,165.45,165.87,164.61,164.73,59358.0,165.45,165.87,164.61,164.73,59358.0
2023-05-18 14:00:00,164.61,165.77,164.42,165.68,28581.0,164.61,165.77,164.42,165.68,28581.0
2023-05-18 14:30:00,165.68,165.74,165.48,165.57,28634.0,165.68,165.74,165.48,165.57,28634.0
2023-05-18 15:00:00,165.58,166.68,165.42,166.64,46692.0,165.58,166.68,165.42,166.64,46692.0
2023-05-18 15:30:00,166.63,167.41,166.37,167.06,137699.0,166.63,167.41,166.37,167.06,137699.0
2023-05-19 09:30:00,167.58,167.77,166.8,167.59,45997.0,167.58,167.77,166.8,167.59,45997.0
2023-05-19 10:00:00,167.71,168.55,167.1,167.46,56367.0,167.71,168.55,167.1,167.46,56367.0
2023-05-19 10:30:00,167.5,167.78,166.27,166.99,23948.0,167.5,167.78,166.27,166.99,23948.0
2023-05-19 11:00:00,167.09,167.72,166.92,166.98,20782.0,167.09,167.72,166.92,166.98,20782.0
2023-05-19 11:30:00,166.93,167.0,165.96,166.52,28052.0,166.93,167.0,165.96,166.52,28052.0
2023-05-19 12:00:00,166.69,167.02,166.2,166.24,11203.0,166.69,167.02,166.2,166.24,11203.0
2023-05-19 12:30:00,166.16,166.64,165.79,166.53,17875.0,166.16,166.64,165.79,166.53,17875.0
2023-05-19 13:00:00,166.55,167.01,166.14,166.14,12599.0,166.55,167.01,166.14,166.14,12599.0
2023-05-19 13:30:00,166.15,166.6,166.01,166.29,22492.0,166.15,166.6,166.01,166.29,22492.0
2023-05-19 14:00:00,166.31,166.34,165.74,166.09,23536.0,166.31,166.34,165.74,166.09,23536.0
2023-05-19 14:30:00,165.97,166.02,165.5,165.68,26352.0,165.97,166.02,165.5,165.68,26352.0
2023-05-19 15:00:00,165.7,165.75,165.36,165.5,35420.0,165.7,165.75,165.36,165.5,35420.0
2023-05-19 15:30:00,165.52,165.95,165.07,165.37,205378.0,165.52,165.95,165.07,165.37,205378.0
2023-05-22 09:30:00,164.4,166.99,163.55,166.68,58887.0,164.4,166.99,163.55,166.68,58887.0
2023-05-22 10:00:00,166.59,167.05,165.82,166.66,65832.0,166.59,167.05,165.82,166.66,65832.0
2023-05-22 10:30:00,166.67,167.06,165.98,166.2,32931.0,166.67,167.06,165.98,166.2,32931.0
2023-05-22 11:00:00,166.25,167.18,166.25,167.18,30516.0,166.25,167.18,166.25,167.18,30516.0
2023-05-22 11:30:00,167.12,167.25,166.73,166.73,25421.0,167.12,167.25,166.73,166.73,25421.0
2023-05-22 12:00:00,166.78,167.14,166.29,166.29,26671.0,166.78,167.14,166.29,166.29,26671.0
2023-05-22 12:30:00,166.25,166.9,166.25,166.8,27363.0,166.25,166.9,166.25,166.8,27363.0
2023-05-22 13:00:00,166.89,166.94,166.16,166.48,22120.0,166.89,166.94,166.16,166.48,22120.0
2023-05-22 13:30:00,166.5,166.61,166.4,166.44,24318.0,166.5,166.61,166.4,166.44,24318.0
2023-05-22 14:00:00,166.49,166.54,165.85,165.89,33809.0,166.49,166.54,165.85,165.89,33809.0
2023-05-22 14:30:00,165.89,166.2,165.82,165.93,45970.0,165.89,166.2,165.82,165.93,45970.0
2023-05-22 15:00:00,165.97,166.05,164.92,164.93,26488.0,165.97,166.05,164.92,164.93,26488.0
2023-05-22 15:30:00,164.92,165.37,164.55,165.3,282099.0,164.92,165.37,164.55,165.3,282099.0
2023-05-23 09:30:00,165.41,168.18,164.66,167.28,63181.0,165.41,168.18,164.66,167.28,63181.0
2023-05-23 10:00:00,167.34,167.86,166.9,167.11,25492.0,167.34,167.86,166.9,167.11,25492.0
2023-05-23 10:30:00,167.02,167.4,166.69,166.93,20687.0,167.02,167.4,166.69,166.93,20687.0
2023-05-23 11:00:00,166.98,167.43,166.68,166.93,18443.0,166.98,167.43,166.68,166.93,18443.0
2023-05-23 11:30:00,166.93,167.07,165.97,165.97,16127.0,166.93,167.07,165.97,165.97,16127.0
2023-05-23 12:00:00,166.08,166.12,164.95,164.99,12966.0,166.08,166.12,164.95,164.99,12966.0
2023-05-23 12:30:00,164.93,164.93,164.41,164.44,18865.0,164.93,164.93,164.41,164.44,18865.0
2023-05-23 13:00:00,164.54,165.07,164.36,164.43,13151.0,164.54,165.07,164.36,164.43,13151.0
2023-05-23 13:30:00,164.35,164.64,164.21,164.46,15378.0,164.35,164.64,164.21,164.46,15378.0
2023-05-23 14:00:00,164.58,164.67,163.85,164.31,33206.0,164.58,164.67,163.85,164.31,33206.0
2023-05-23 14:30:00,164.35,164.5,163.94,164.4,24560.0,164.35,164.5,163.94,164.4,24560.0
2023-05-23 15:00:00,164.46,164.67,164.26,164.63,32355.0,164.46,164.67,164.26,164.63,32355.0
2023-05-23 15:30:00,164.62,164.9,163.96,163.97,147132.0,164.62,164.9,163.96,163.97,147132.0
2023-05-24 09:30:00,162.98,163.27,161.01,161.01,57979.0,162.98,163.27,161.01,161.01,57979.0
2023-05-24 10:00:00,161.11,161.29,160.21,161.19,57160.0,161.11,161.29,160.21,161.19,57160.0
2023-05-24 10:30:00,161.3,161.78,160.5,160.73,42361.0,161.3,161.78,160.5,160.73,42361.0
2023-05-24 11:00:00,160.77,162.5,160.52,162.31,28228.0,160.77,162.5,160.52,162.31,28228.0
2023-05-24 11:30:00,162.31,162.97,162.11,162.92,33453.0,162.31,162.97,162.11,162.92,33453.0
2023-05-24 12:00:00,162.9,163.46,161.18,161.18,74886.0,162.9,163.46,161.18,161.18,74886.0
2023-05-24 12:30:00,161.31,162.45,161.26,162.21,29975.0,161.31,162.45,161.26,162.21,29975.0
2023-05-24 13:00:00,162.11,162.38,161.84,162.35,13251.0,162.11,162.38,161.84,162.35,13251.0
2023-05-24 13:30:00,162.35,162.94,162.14,162.68,15980.0,162.35,162.94,162.14,162.68,15980.0
2023-05-24 14:00:00,162.79,162.86,162.09,162.2,19964.0,162.79,162.86,162.09,162.2,19964.0
2023-05-24 14:30:00,162.13,162.51,161.97,162.01,21708.0,162.13,162.51,161.97,162.01,21708.0
2023-05-24 15:00:00,161.98,162.83,161.78,162.56,25769.0,161.98,162.83,161.78,162.56,25769.0
2023-05-24 15:30:00,162.56,162.93,162.15,162.61,236302.0,162.56,162.93,162.15,162.61,236302.0
2023-05-25 09:30:00,163.2,164.27,162.79,163.13,64844.0,163.2,164.27,162.79,163.13,64844.0
2023-05-25 10:00:00,162.98,163.16,162.21,162.68,43625.0,162.98,163.16,162.21,162.68,43625.0
2023-05-25 10:30:00,162.66,162.73,161.79,162.26,19196.0,162.66,162.73,161.79,162.26,19196.0
2023-05-25 11:00:00,162.38,162.52,161.9,162.13,21941.0,162.38,162.52,161.9,162.13,21941.0
2023-05-25 11:30:00,162.13,162.81,161.39,162.71,46028.0,162.13,162.81,161.39,162.71,46028.0
2023-05-25 12:00:00,162.69,163.0,162.29,162.44,19492.0,162.69,163.0,162.29,162.44,19492.0
2023-05-25 12:30:00,162.36,162.65,162.12,162.2,20204.0,162.36,162.65,162.12,162.2,20204.0
2023-05-25 13:00:00,162.27,162.71,162.11,162.47,22494.0,162.27,162.71,162.11,162.47,22494.0
2023-05-25 13:30:00,162.41,162.81,162.41,162.6,22367.0,162.41,162.81,162.41,162.6,22367.0
2023-05-25 14:00:00,162.65,163.3,162.63,162.97,18431.0,162.65,163.3,162.63,162.97,18431.0
2023-05-25 14:30:00,162.96,162.96,161.7,162.13,32484.0,162.96,162.96,161.7,162.13,32484.0
2023-05-25 15:00:00,162.18,163.4,162.07,163.2,32651.0,162.18,163.4,162.07,163.2,32651.0
2023-05-25 15:30:00,163.14,163.74,162.83,162.86,124605.0,163.14,163.74,162.83,162.86,124605.0
2023-05-26 09:30:00,163.13,165.97,163.13,165.2,79816.0,163.13,165.97,163.13,165.2,79816.0
2023-05-26 10:00:00,165.41,166.15,165.11,166.11,60868.0,165.41,166.15,165.11,166.11,60868.0
2023-05-26 10:30:00,166.12,166.84,166.03,166.35,70642.0,166.12,166.84,166.03,166.35,70642.0
2023-05-26 11:00:00,166.28,166.78,165.71,166.63,46118.0,166.28,166.78,165.71,166.63,46118.0
2023-05-26 11:30:00,166.72,167.28,166.45,166.98,56304.0,166.72,167.28,166.45,166.98,56304.0
2023-05-26 12:00:00,166.84,167.26,166.39,166.61,22765.0,166.84,167.26,166.39,166.61,22765.0
2023-05-26 12:30:00,166.63,167.55,166.4,167.09,26040.0,166.63,167.55,166.4,167.09,26040.0
2023-05-26 13:00:00,167.08,167.29,166.73,167.16,39709.0,167.08,167.29,166.73,167.16,39709.0
2023-05-26 13:30:00,167.11,167.61,167.07,167.09,33577.0,167.11,167.61,167.07,167.09,33577.0
2023-05-26 14:00:00,167.09,167.49,166.65,167.34,43744.0,167.09,167.49,166.65,167.34,43744.0
2023-05-26 14:30:00,167.35,167.4,166.79,166.84,37665.0,167.35,167.4,166.79,166.84,37665.0
2023-05-26 15:00:00,166.84,167.16,166.5,166.58,44151.0,166.84,167.16,166.5,166.58,44151.0
2023-05-26 15:30:00,166.58,166.73,165.33,165.5,191258.0,166.58,166.73,165.33,165.5,191258.0
2023-05-30 09:30:00,167.21,167.54,163.28,163.28,70265.0,167.21,167.54,163.28,163.28,70265.0
2023-05-30 10:00:00,163.08,165.65,162.85,164.8,45955.0,163.08,165.65,162.85,164.8,45955.0
2023-05-30 10:30:00,164.92,165.8,164.89,165.69,25819.0,164.92,165.8,164.89,165.69,25819.0
2023-05-30 11:00:00,165.59,166.05,165.38,166.04,26816.0,165.59,166.05,165.38,166.04,26816.0
2023-05-30 11:30:00,165.92,165.96,165.36,165.91,21325.0,165.92,165.96,165.36,165.91,21325.0
2023-05-30 12:00:00,165.82,165.91,165.15,165.2,15221.0,165.82,165.91,165.15,165.2,15221.0
2023-05-30 12:30:00,165.21,165.6,164.99,165.47,25574.0,165.21,165.6,164.99,165.47,25574.0
2023-05-30 13:00:00,165.55,165.59,164.12,164.18,16011.0,165.55,165.59,164.12,164.18,16011.0
2023-05-30 13:30:00,164.1,164.91,164.01,164.3,13239.0,164.1,164.91,164.01,164.3,13239.0
2023-05-30 14:00:00,164.41,165.02,164.2,164.93,16814.0,164.41,165.02,164.2,164.93,16814.0
2023-05-30 14:30:00,164.92,165.35,164.88,164.95,23617.0,164.92,165.35,164.88,164.95,23617.0
2023-05-30 15:00:00,164.96,165.14,164.76,164.87,29092.0,164.96,165.14,164.76,164.87,29092.0
2023-05-30 15:30:00,164.92,165.15,163.63,163.64,223502.0,164.92,165.15,163.63,163.64,223502.0
2023-05-31 09:30:00,162.51,165.61,162.36,165.44,73550.0,162.51,165.61,162.36,165.44,73550.0
2023-05-31 10:00:00,165.37,165.37,163.3,163.61,81452.0,165.37,165.37,163.3,163.61,81452.0
2023-05-31 10:30:00,163.61,164.75,163.2,164.37,45425.0,163.61,164.75,163.2,164.37,45425.0
2023-05-31 11:00:00,164.36,164.68,163.67,163.87,85634.0,164.36,164.68,163.67,163.87,85634.0
2023-05-31 11:30:00,163.81,164.8,163.72,164.52,37380.0,163.81,164.8,163.72,164.52,37380.0
2023-05-31 12:00:00,164.52,165.26,164.44,165.03,123544.0,164.52,165.26,164.44,165.03,123544.0
2023-05-31 12:30:00,165.05,165.9,165.05,165.44,32287.0,165.05,165.9,165.05,165.44,32287.0
2023-05-31 13:00:00,165.44,165.79,164.86,165.79,26557.0,165.44,165.79,164.86,165.79,26557.0
2023-05-31 13:30:00,165.7,166.05,165.33,165.55,30484.0,165.7,166.05,165.33,165.55,30484.0
2023-05-31 14:00:00,165.59,166.39,165.58,166.39,68431.0,165.59,166.39,165.58,166.39,68431.0
2023-05-31 14:30:00,166.35,166.35,165.51,165.94,72603.0,166.35,166.35,165.51,165.94,72603.0
2023-05-31 15:00:00,165.84,166.31,165.4,166.3,102312.0,165.84,166.31,165.4,166.3,102312.0
2023-05-31 15:30:00,166.25,166.28,164.95,165.63,246048.0,166.25,166.28,164.95,165.63,246048.0
2023-06-01 09:30:00,188.99,192.66,184.58,186.78,538558.0,188.99,192.66,184.58,186.78,538558.0
2023-06-01 10:00:00,186.94,192.39,186.94,191.17,285427.0,186.94,192.39,186.94,191.17,285427.0
2023-06-01 10:30:00,191.2,195.09,190.73,195.07,228984.0,191.2,195.09,190.73,195.07,228984.0
2023-06-01 11:00:00,195.07,195.07,192.09,193.83,179877.0,195.07,195.07,192.09,193.83,179877.0
2023-06-01 11:30:00,193.87,195.96,193.5,195.08,121340.0,193.87,195.96,193.5,195.08,121340.0
2023-06-01 12:00:00,195.2,197.83,194.84,197.09,84535.0,195.2,197.83,194.84,197.09,84535.0
2023-06-01 12:30:00,197.06,197.23,196.01,196.45,70821.0,197.06,197.23,196.01,196.45,70821.0
2023-06-01 13:00:00,196.53,196.86,195.92,196.27,73630.0,196.53,196.86,195.92,196.27,73630.0
2023-06-01 13:30:00,196.19,197.9,196.18,197.8,72902.0,196.19,197.9,196.18,197.8,72902.0
2023-06-01 14:00:00,197.78,198.75,197.3,198.68,89924.0,197.78,198.75,197.3,198.68,89924.0
2023-06-01 14:30:00,198.74,199.9,198.45,199.42,133698.0,198.74,199.9,198.45,199.42,133698.0
2023-06-01 15:00:00,199.55,199.72,197.67,197.74,116431.0,199.55,199.72,197.67,197.74,116431.0
2023-06-01 15:30:00,197.68,198.56,196.87,198.49,438072.0,197.68,198.56,196.87,198.49,438072.0
2023-06-02 09:30:00,199.99,200.44,196.66,196.96,147527.0,199.99,200.44,196.66,196.96,147527.0
2023-06-02 10:00:00,196.83,199.09,196.0,197.98,87122.0,196.83,199.09,196.0,197.98,87122.0
2023-06-02 10:30:00,197.87,199.74,197.61,199.65,47758.0,197.87,199.74,197.61,199.65,47758.0
2023-06-02 11:00:00,199.74,200.15,199.13,199.67,56885.0,199.74,200.15,199.13,199.67,56885.0
2023-06-02 11:30:00,199.67,200.13,199.14,199.32,51410.0,199.67,200.13,199.14,199.32,51410.0
2023-06-02 12:00:00,199.36,199.37,197.44,197.79,32242.0,199.36,199.37,197.44,197.79,32242.0
2023-06-02 12:30:00,197.79,197.9,197.18,197.38,25383.0,197.79,197.9,197.18,197.38,25383.0
2023-06-02 13:00:00,197.45,197.7,195.94,196.43,72167.0,197.45,197.7,195.94,196.43,72167.0
2023-06-02 13:30:00,196.44,196.69,195.1,195.81,72444.0,196.44,196.69,195.1,195.81,72444.0
2023-06-02 14:00:00,195.89,196.5,195.14,195.43,46388.0,195.89,196.5,195.14,195.43,46388.0
2023-06-02 14:30:00,195.47,196.48,195.3,196.06,90009.0,195.47,196.48,195.3,196.06,90009.0
2023-06-02 15:00:00,196.02,196.73,195.54,195.74,47395.0,196.02,196.73,195.54,195.74,47395.0
2023-06-02 15:30:00,195.78,195.78,194.67,195.0,310680.0,195.78,195.78,194.67,195.0,310680.0
2023-06-05 09:30:00,194.42,195.17,191.29,191.8,73449.0,194.42,195.17,191.29,191.8,73449.0
2023-06-05 10:00:00,192.24,193.09,190.58,192.37,180487.0,192.24,193.09,190.58,192.37,180487.0
2023-06-05 10:30:00,192.69,193.37,191.79,192.9,125713.0,192.69,193.37,191.79,192.9,125713.0
2023-06-05 11:00:00,192.92,193.2,192.39,192.9,113843.0,192.92,193.2,192.39,192.9,113843.0
2023-06-05 11:30:00,192.95,193.73,192.82,193.44,109405.0,192.95,193.73,192.82,193.44,109405.0
2023-06-05 12:00:00,193.35,193.72,193.07,193.45,51820.0,193.35,193.72,193.07,193.45,51820.0
2023-06-05 12:30:00,193.4,193.61,193.22,193.41,41726.0,193.4,193.61,193.22,193.41,41726.0
2023-06-05 13:00:00,193.43,193.64,192.81,192.97,53835.0,193.43,193.64,192.81,192.97,53835.0
2023-06-05 13:30:00,192.96,193.93,192.81,193.7,79801.0,192.96,193.93,192.81,193.7,79801.0
2023-06-05 14:00:00,193.78,193.91,193.16,193.33,112766.0,193.78,193.91,193.16,193.33,112766.0
2023-06-05 14:30:00,193.33,193.96,192.74,193.9,61659.0,193.33,193.96,192.74,193.9,61659.0
2023-06-05 15:00:00,193.9,194.66,193.44,194.37,79614.0,193.9,194.66,193.44,194.37,79614.0
2023-06-05 15:30:00,194.37,194.45,193.26,193.45,214131.0,194.37,194.45,193.26,193.45,214131.0
2023-06-06 09:30:00,193.89,195.16,192.79,194.84,43271.0,193.89,195.16,192.79,194.84,43271.0
2023-06-06 10:00:00,194.77,194.81,193.77,194.59,27472.0,194.77,194.81,193.77,194.59,27472.0
2023-06-06 10:30:00,194.5,194.67,193.59,194.32,88902.0,194.5,194.67,193.59,194.32,88902.0
2023-06-06 11:00:00,194.4,195.4,194.27,194.74,46810.0,194.4,195.4,194.27,194.74,46810.0
2023-06-06 11:30:00,194.7,196.41,194.43,195.92,56768.0,194.7,196.41,194.43,195.92,56768.0
2023-06-06 12:00:00,195.91,196.04,194.9,195.17,20252.0,195.91,196.04,194.9,195.17,20252.0
2023-06-06 12:30:00,195.18,195.28,194.67,194.95,24894.0,195.18,195.28,194.67,194.95,24894.0
2023-06-06 13:00:00,195.03,195.41,194.49,194.53,12071.0,195.03,195.41,194.49,194.53,12071.0
2023-06-06 13:30:00,194.57,195.19,194.29,195.19,16687.0,194.57,195.19,194.29,195.19,16687.0
2023-06-06 14:00:00,195.29,195.76,195.03,195.51,18150.0,195.29,195.76,195.03,195.51,18150.0
2023-06-06 14:30:00,195.58,195.58,194.92,195.15,17154.0,195.58,195.58,194.92,195.15,17154.0
2023-06-06 15:00:00,195.15,195.72,195.12,195.59,33581.0,195.15,195.72,195.12,195.59,33581.0
2023-06-06 15:30:00,195.65,196.11,195.55,195.93,131212.0,195.65,196.11,195.55,195.93,131212.0
2023-06-07 09:30:00,196.0,196.71,194.48,194.53,40425.0,196.0,196.71,194.48,194.53,40425.0
2023-06-07 10:00:00,194.54,195.39,191.8,192.06,64527.0,194.54,195.39,191.8,192.06,64527.0
2023-06-07 10:30:00,192.25,192.27,190.27,190.76,46744.0,192.25,192.27,190.27,190.76,46744.0
2023-06-07 11:00:00,190.71,190.79,189.5,190.23,40394.0,190.71,190.79,189.5,190.23,40394.0
2023-06-07 11:30:00,190.33,190.78,189.41,189.41,33969.0,190.33,190.78,189.41,189.41,33969.0
2023-06-07 12:00:00,189.59,189.6,188.03,188.19,56933.0,189.59,189.6,188.03,188.19,56933.0
2023-06-07 12:30:00,188.23,189.27,187.95,188.3,44754.0,188.23,189.27,187.95,188.3,44754.0
2023-06-07 13:00:00,188.36,189.2,188.27,188.96,25055.0,188.36,189.2,188.27,188.96,25055.0
2023-06-07 13:30:00,189.01,189.07,188.26,188.9,24167.0,189.01,189.07,188.26,188.9,24167.0
2023-06-07 14:00:00,188.85,189.56,188.76,189.0,28215.0,188.85,189.56,188.76,189.0,28215.0
2023-06-07 14:30:00,188.97,189.28,188.69,189.18,24103.0,188.97,189.28,188.69,189.18,24103.0
2023-06-07 15:00:00,189.06,189.27,188.6,188.92,38798.0,189.06,189.27,188.6,188.92,38798.0
2023-06-07 15:30:00,188.89,189.38,188.09,188.84,208326.0,188.89,189.38,188.09,188.84,208326.0
2023-06-08 09:30:00,189.8,190.55,188.5,189.28,56718.0,189.8,190.55,188.5,189.28,56718.0
2023-06-08 10:00:00,189.03,189.83,188.83,189.36,15148.0,189.03,189.83,188.83,189.36,15148.0
2023-06-08 10:30:00,189.48,189.91,189.22,189.51,18254.0,189.48,189.91,189.22,189.51,18254.0
2023-06-08 11:00:00,189.55,190.16,188.52,188.86,28745.0,189.55,190.16,188.52,188.86,28745.0
2023-06-08 11:30:00,188.72,189.15,188.61,188.61,10656.0,188.72,189.15,188.61,188.61,10656.0
2023-06-08 12:00:00,188.61,188.96,188.09,188.82,14658.0,188.61,188.96,188.09,188.82,14658.0
2023-06-08 12:30:00,188.69,188.69,187.71,188.11,12870.0,188.69,188.69,187.71,188.11,12870.0
2023-06-08 13:00:00,188.06,188.41,188.03,188.4,10783.0,188.06,188.41,188.03,188.4,10783.0
2023-06-08 13:30:00,188.4,188.56,187.85,188.18,12268.0,188.4,188.56,187.85,188.18,12268.0
2023-06-08 14:00:00,188.33,188.64,187.93,187.99,14604.0,188.33,188.64,187.93,187.99,14604.0
2023-06-08 14:30:00,187.95,188.88,187.92,188.7,24145.0,187.95,188.88,187.92,188.7,24145.0
2023-06-08 15:00:00,188.7,188.77,188.46,188.67,13929.0,188.7,188.77,188.46,188.67,13929.0
2023-06-08 15:30:00,188.74,188.88,188.01,188.15,84891.0,188.74,188.88,188.01,188.15,84891.0
2023-06-09 09:30:00,190.0,190.7,188.6,189.94,25610.0,190.0,190.7,188.6,189.94,25610.0
2023-06-09 10:00:00,189.57,189.78,187.74,187.86,29265.0,189.57,189.78,187.74,187.86,29265.0
2023-06-09 10:30:00,187.89,188.12,185.2,185.98,46878.0,187.89,188.12,185.2,185.98,46878.0
2023-06-09 11:00:00,186.2,186.93,185.71,186.51,41051.0,186.2,186.93,185.71,186.51,41051.0
2023-06-09 11:30:00,186.55,187.7,186.4,187.11,19191.0,186.55,187.7,186.4,187.11,19191.0
2023-06-09 12:00:00,187.06,187.84,186.93,187.53,13590.0,187.06,187.84,186.93,187.53,13590.0
2023-06-09 12:30:00,187.55,187.68,186.85,187.56,14585.0,187.55,187.68,186.85,187.56,14585.0
2023-06-09 13:00:00,187.43,187.67,187.18,187.61,18019.0,187.43,187.67,187.18,187.61,18019.0
2023-06-09 13:30:00,187.58,187.59,187.31,187.47,9336.0,187.58,187.59,187.31,187.47,9336.0
2023-06-09 14:00:00,187.47,187.73,187.2,187.53,14346.0,187.47,187.73,187.2,187.53,14346.0
2023-06-09 14:30:00,187.58,187.75,187.35,187.75,10067.0,187.58,187.75,187.35,187.75,10067.0
2023-06-09 15:00:00,187.73,188.12,187.25,187.58,27392.0,187.73,188.12,187.25,187.58,27392.0
2023-06-09 15:30:00,187.53,187.86,187.03,187.6,95259.0,187.53,187.86,187.03,187.6,95259.0
2023-06-12 09:30:00,189.21,189.47,187.57,187.59,21766.0,189.21,189.47,187.57,187.59,21766.0
2023-06-12 10:00:00,187.66,188.16,186.96,187.9,28610.0,187.66,188.16,186.96,187.9,28610.0
2023-06-12 10:30:00,187.94,188.88,187.73,188.56,57296.0,187.94,188.88,187.73,188.56,57296.0
2023-06-12 11:00:00,188.62,188.91,188.38,188.48,18879.0,188.62,188.91,188.38,188.48,18879.0
2023-06-12 11:30:00,188.61,189.82,188.56,189.82,32065.0,188.61,189.82,188.56,189.82,32065.0
2023-06-12 12:00:00,189.84,189.95,189.33,189.88,19663.0,189.84,189.95,189.33,189.88,19663.0
2023-06-12 12:30:00,190.0,190.56,189.93,190.49,57831.0,190.0,190.56,189.93,190.49,57831.0
2023-06-12 13:00:00,190.49,190.58,189.82,189.99,22318.0,190.49,190.58,189.82,189.99,22318.0
2023-06-12 13:30:00,189.98,190.34,189.44,190.34,18988.0,189.98,190.34,189.44,190.34,18988.0
2023-06-12 14:00:00,190.29,190.29,189.57,189.64,18467.0,190.29,190.29,189.57,189.64,18467.0
2023-06-12 14:30:00,189.7,189.94,189.42,189.78,22586.0,189.7,189.94,189.42,189.78,22586.0
2023-06-12 15:00:00,189.81,190.05,189.53,190.0,31517.0,189.81,190.05,189.53,190.0,31517.0
2023-06-12 15:30:00,190.04,190.67,189.94,190.51,134474.0,190.04,190.67,189.94,190.51,134474.0
2023-06-13 09:30:00,191.32,192.23,189.65,190.5,41479.0,191.32,192.23,189.65,190.5,41479.0
2023-06-13 10:00:00,190.54,191.32,188.95,190.06,44546.0,190.54,191.32,188.95,190.06,44546.0
2023-06-13 10:30:00,190.2,191.22,190.11,190.76,22988.0,190.2,191.22,190.11,190.76,22988.0
2023-06-13 11:00:00,190.62,190.62,189.84,190.03,17119.0,190.62,190.62,189.84,190.03,17119.0
2023-06-13 11:30:00,190.03,190.54,189.73,190.18,17479.0,190.03,190.54,189.73,190.18,17479.0
2023-06-13 12:00:00,190.1,190.46,189.96,190.29,13804.0,190.1,190.46,189.96,190.29,13804.0
2023-06-13 12:30:00,190.19,191.19,190.15,190.93,25936.0,190.19,191.19,190.15,190.93,25936.0
2023-06-13 13:00:00,190.93,191.93,190.93,191.66,18945.0,190.93,191.93,190.93,191.66,18945.0
2023-06-13 13:30:00,191.66,191.87,191.26,191.52,23799.0,191.66,191.87,191.26,191.52,23799.0
2023-06-13 14:00:00,191.41,191.66,190.8,191.21,35103.0,191.41,191.66,190.8,191.21,35103.0
2023-06-13 14:30:00,191.28,191.34,190.89,191.19,20560.0,191.28,191.34,190.89,191.19,20560.0
2023-06-13 15:00:00,191.19,191.29,190.56,190.76,42645.0,191.19,191.29,190.56,190.76,42645.0
2023-06-13 15:30:00,190.63,191.34,190.46,190.86,79813.0,190.63,191.34,190.46,190.86,79813.0
2023-06-14 09:30:00,190.5,192.5,190.05,191.54,28956.0,190.5,192.5,190.05,191.54,28956.0
2023-06-14 10:00:00,191.54,192.18,191.03,191.17,20999.0,191.54,192.18,191.03,191.17,20999.0
2023-06-14 10:30:00,191.33,192.88,191.32,192.46,23363.0,191.33,192.88,191.32,192.46,23363.0
2023-06-14 11:00:00,192.23,192.98,191.89,192.83,30933.0,192.23,192.98,191.89,192.83,30933.0
2023-06-14 11:30:00,192.87,193.42,192.7,192.89,23646.0,192.87,193.42,192.7,192.89,23646.0
2023-06-14 12:00:00,193.08,193.86,192.47,193.56,28484.0,193.08,193.86,192.47,193.56,28484.0
2023-06-14 12:30:00,193.64,193.83,192.95,193.77,20990.0,193.64,193.83,192.95,193.77,20990.0
2023-06-14 13:00:00,193.77,193.77,192.94,193.15,19899.0,193.77,193.77,192.94,193.15,19899.0
2023-06-14 13:30:00,193.0,193.83,192.92,193.71,24491.0,193.0,193.83,192.92,193.71,24491.0
2023-06-14 14:00:00,193.61,193.79,191.78,192.41,39736.0,193.61,193.79,191.78,192.41,39736.0
2023-06-14 14:30:00,192.32,193.85,192.15,193.37,20353.0,192.32,193.85,192.15,193.37,20353.0
2023-06-14 15:00:00,193.55,194.92,193.46,194.39,83205.0,193.55,194.92,193.46,194.39,83205.0
2023-06-14 15:30:00,194.33,194.89,193.72,194.37,159172.0,194.33,194.89,193.72,194.37,159172.0
2023-06-15 09:30:00,194.72,197.96,193.5,197.72,65722.0,194.72,197.96,193.5,197.72,65722.0
2023-06-15 10:00:00,197.59,198.77,197.28,198.64,77400.0,197.59,198.77,197.28,198.64,77400.0
2023-06-15 10:30:00,198.74,198.82,197.78,198.6,26992.0,198.74,198.82,197.78,198.6,26992.0
2023-06-15 11:00:00,198.7,199.94,198.6,199.88,48491.0,198.7,199.94,198.6,199.88,48491.0
2023-06-15 11:30:00,199.81,200.79,199.45,200.57,111818.0,199.81,200.79,199.45,200.57,111818.0
2023-06-15 12:00:00,200.5,200.66,199.07,199.7,58805.0,200.5,200.66,199.07,199.7,58805.0
2023-06-15 12:30:00,199.58,200.03,199.38,200.02,26642.0,199.58,200.03,199.38,200.02,26642.0
2023-06-15 13:00:00,200.02,200.51,199.65,200.32,36265.0,200.02,200.51,199.65,200.32,36265.0
2023-06-15 13:30:00,200.31,200.56,199.72,200.31,29673.0,200.31,200.56,199.72,200.31,29673.0
2023-06-15 14:00:00,200.3,200.57,199.01,199.88,40737.0,200.3,200.57,199.01,199.88,40737.0
2023-06-15 14:30:00,199.88,200.9,199.85,200.44,26339.0,199.88,200.9,199.85,200.44,26339.0
2023-06-15 15:00:00,200.58,201.54,200.17,201.46,53656.0,200.58,201.54,200.17,201.46,53656.0
2023-06-15 15:30:00,201.51,201.99,200.85,201.33,198182.0,201.51,201.99,200.85,201.33,198182.0
2023-06-16 09:30:00,202.5,203.99,200.63,201.17,74341.0,202.5,203.99,200.63,201.17,74341.0
2023-06-16 10:00:00,201.39,202.23,201.0,202.14,23297.0,201.39,202.23,201.0,202.14,23297.0
2023-06-16 10:30:00,202.12,202.12,200.92,201.52,20818.0,202.12,202.12,200.92,201.52,20818.0
2023-06-16 11:00:00,201.35,201.94,200.69,200.69,18616.0,201.35,201.94,200.69,200.69,18616.0
2023-06-16 11:30:00,200.92,201.44,200.46,200.83,34562.0,200.92,201.44,200.46,200.83,34562.0
2023-06-16 12:00:00,200.9,200.91,200.17,200.45,13836.0,200.9,200.91,200.17,200.45,13836.0
2023-06-16 12:30:00,200.6,201.34,200.44,201.21,13992.0,200.6,201.34,200.44,201.21,13992.0
2023-06-16 13:00:00,201.11,201.18,200.36,200.55,11166.0,201.11,201.18,200.36,200.55,11166.0
2023-06-16 13:30:00,200.51,200.68,199.96,200.13,18245.0,200.51,200.68,199.96,200.13,18245.0
2023-06-16 14:00:00,200.25,200.46,199.71,200.36,17836.0,200.25,200.46,199.71,200.36,17836.0
2023-06-16 14:30:00,200.25,200.64,200.14,200.48,13174.0,200.25,200.64,200.14,200.48,13174.0
2023-06-16 15:00:00,200.4,200.79,199.98,200.59,20149.0,200.4,200.79,199.98,200.59,20149.0
2023-06-16 15:30:00,200.64,200.7,199.75,200.18,112708.0,200.64,200.7,199.75,200.18,112708.0
2023-06-20 09:30:00,198.87,200.39,198.14,199.41,56323.0,198.87,200.39,198.14,199.41,56323.0
2023-06-20 10:00:00,199.43,199.44,197.58,197.81,55667.0,199.43,199.44,197.58,197.81,55667.0
2023-06-20 10:30:00,197.81,198.08,196.8,197.73,37998.0,197.81,198.08,196.8,197.73,37998.0
2023-06-20 11:00:00,197.91,199.08,197.91,198.6,21222.0,197.91,199.08,197.91,198.6,21222.0
2023-06-20 11:30:00,198.57,199.03,198.32,198.9,12538.0,198.57,199.03,198.32,198.9,12538.0
2023-06-20 12:00:00,198.98,199.83,198.87,199.83,18665.0,198.98,199.83,198.87,199.83,18665.0
2023-06-20 12:30:00,199.86,200.94,199.69,200.87,14552.0,199.86,200.94,199.69,200.87,14552.0
2023-06-20 13:00:00,200.87,201.52,200.53,201.02,22286.0,200.87,201.52,200.53,201.02,22286.0
2023-06-20 13:30:00,201.02,201.42,200.8,201.27,20188.0,201.02,201.42,200.8,201.27,20188.0
2023-06-20 14:00:00,201.18,201.97,201.14,201.96,30468.0,201.18,201.97,201.14,201.96,30468.0
2023-06-20 14:30:00,202.03,202.27,201.71,201.97,26517.0,202.03,202.27,201.71,201.97,26517.0
2023-06-20 15:00:00,202.04,202.59,201.89,202.56,22180.0,202.04,202.59,201.89,202.56,22180.0
2023-06-20 15:30:00,202.69,203.3,202.37,202.51,111177.0,202.69,203.3,202.37,202.51,111177.0
2023-06-21 09:30:00,201.39,203.87,201.31,203.54,65739.0,201.39,203.87,201.31,203.54,65739.0
2023-06-21 10:00:00,203.29,205.16,202.82,204.1,66328.0,203.29,205.16,202.82,204.1,66328.0
2023-06-21 10:30:00,204.17,204.41,202.56,203.1,40899.0,204.17,204.41,202.56,203.1,40899.0
2023-06-21 11:00:00,203.28,203.46,202.25,202.96,33592.0,203.28,203.46,202.25,202.96,33592.0
2023-06-21 11:30:00,203.03,203.14,201.69,202.2,57725.0,203.03,203.14,201.69,202.2,57725.0
2023-06-21 12:00:00,202.2,203.15,202.19,202.69,16544.0,202.2,203.15,202.19,202.69,16544.0
2023-06-21 12:30:00,202.7,202.84,201.99,202.24,11846.0,202.7,202.84,201.99,202.24,11846.0
2023-06-21 13:00:00,202.24,202.44,201.5,202.06,16342.0,202.24,202.44,201.5,202.06,16342.0
2023-06-21 13:30:00,202.07,204.01,202.06,203.89,34443.0,202.07,204.01,202.06,203.89,34443.0
2023-06-21 14:00:00,203.97,204.15,203.03,203.86,25404.0,203.97,204.15,203.03,203.86,25404.0
2023-06-21 14:30:00,203.9,204.16,203.27,204.04,29908.0,203.9,204.16,203.27,204.04,29908.0
2023-06-21 15:00:00,204.04,204.62,203.58,203.58,42427.0,204.04,204.62,203.58,203.58,42427.0
2023-06-21 15:30:00,203.52,203.56,202.53,202.67,86568.0,203.52,203.56,202.53,202.67,86568.0
2023-06-22 09:30:00,200.45,201.07,199.07,200.41,51525.0,200.45,201.07,199.07,200.41,51525.0
2023-06-22 10:00:00,200.65,200.86,199.89,200.11,30389.0,200.65,200.86,199.89,200.11,30389.0
2023-06-22 10:30:00,200.23,200.57,199.68,199.89,23090.0,200.23,200.57,199.68,199.89,23090.0
2023-06-22 11:00:00,199.91,200.75,199.62,200.07,15965.0,199.91,200.75,199.62,200.07,15965.0
2023-06-22 11:30:00,200.15,200.55,199.81,200.13,24429.0,200.15,200.55,199.81,200.13,24429.0
2023-06-22 12:00:00,200.13,200.13,199.67,199.92,13425.0,200.13,200.13,199.67,199.92,13425.0
2023-06-22 12:30:00,199.91,200.1,199.51,199.99,13115.0,199.91,200.1,199.51,199.99,13115.0
2023-06-22 13:00:00,199.91,200.32,199.32,199.8,14446.0,199.91,200.32,199.32,199.8,14446.0
2023-06-22 13:30:00,199.9,201.09,199.89,201.09,19487.0,199.9,201.09,199.89,201.09,19487.0
2023-06-22 14:00:00,201.03,201.19,200.12,200.45,23283.0,201.03,201.19,200.12,200.45,23283.0
2023-06-22 14:30:00,200.41,200.51,199.88,200.24,19695.0,200.41,200.51,199.88,200.24,19695.0
2023-06-22 15:00:00,200.23,200.62,199.94,199.94,32066.0,200.23,200.62,199.94,199.94,32066.0
2023-06-22 15:30:00,199.93,200.22,199.66,199.93,87023.0,199.93,200.22,199.66,199.93,87023.0
2023-06-23 09:30:00,200.03,202.66,199.89,202.35,59128.0,200.03,202.66,199.89,202.35,59128.0
2023-06-23 10:00:00,202.34,203.53,201.82,202.18,35157.0,202.34,203.53,201.82,202.18,35157.0
2023-06-23 10:30:00,202.13,202.8,201.83,202.57,26435.0,202.13,202.8,201.83,202.57,26435.0
2023-06-23 11:00:00,202.72,202.72,200.42,200.6,17966.0,202.72,202.72,200.42,200.6,17966.0
2023-06-23 11:30:00,200.52,201.81,200.48,201.55,12437.0,200.52,201.81,200.48,201.55,12437.0
2023-06-23 12:00:00,201.6,202.16,201.5,202.11,12885.0,201.6,202.16,201.5,202.11,12885.0
2023-06-23 12:30:00,202.23,202.64,201.76,202.23,14218.0,202.23,202.64,201.76,202.23,14218.0
2023-06-23 13:00:00,202.18,202.26,201.44,201.6,15059.0,202.18,202.26,201.44,201.6,15059.0
2023-06-23 13:30:00,201.62,201.68,200.9,200.97,10629.0,201.62,201.68,200.9,200.97,10629.0
2023-06-23 14:00:00,200.93,201.95,200.93,201.58,20129.0,200.93,201.95,200.93,201.58,20129.0
2023-06-23 14:30:00,201.6,201.77,200.67,201.24,24220.0,201.6,201.77,200.67,201.24,24220.0
2023-06-23 15:00:00,201.37,202.03,201.1,201.66,19483.0,201.37,202.03,201.1,201.66,19483.0
2023-06-23 15:30:00,201.66,201.87,200.64,200.69,148596.0,201.66,201.87,200.64,200.69,148596.0
2023-06-26 09:30:00,200.25,201.58,199.77,201.09,33981.0,200.25,201.58,199.77,201.09,33981.0
2023-06-26 10:00:00,201.24,201.24,200.0,200.9,13489.0,201.24,201.24,200.0,200.9,13489.0
2023-06-26 10:30:00,200.85,200.96,200.15,200.69,21733.0,200.85,200.96,200.15,200.69,21733.0
2023-06-26 11:00:00,200.56,200.88,200.04,200.43,24594.0,200.56,200.88,200.04,200.43,24594.0
2023-06-26 11:30:00,200.38,200.73,199.93,200.28,8994.0,200.38,200.73,199.93,200.28,8994.0
2023-06-26 12:00:00,200.11,200.43,199.9,200.07,18496.0,200.11,200.43,199.9,200.07,18496.0
2023-06-26 12:30:00,200.1,200.51,199.6,200.37,13833.0,200.1,200.51,199.6,200.37,13833.0
2023-06-26 13:00:00,200.36,200.45,199.96,200.38,13096.0,200.36,200.45,199.96,200.38,13096.0
2023-06-26 13:30:00,200.26,200.39,199.94,200.08,22648.0,200.26,200.39,199.94,200.08,22648.0
2023-06-26 14:00:00,200.05,200.22,199.94,200.08,19118.0,200.05,200.22,199.94,200.08,19118.0
2023-06-26 14:30:00,200.05,200.2,199.45,199.67,27179.0,200.05,200.2,199.45,199.67,27179.0
2023-06-26 15:00:00,199.82,200.15,199.82,200.01,21148.0,199.82,200.15,199.82,200.01,21148.0
2023-06-26 15:30:00,200.0,200.26,199.28,199.32,97770.0,200.0,200.26,199.28,199.32,97770.0
2023-06-27 09:30:00,200.46,201.09,199.71,200.19,43195.0,200.46,201.09,199.71,200.19,43195.0
2023-06-27 10:00:00,200.19,200.31,198.48,199.72,32530.0,200.19,200.31,198.48,199.72,32530.0
2023-06-27 10:30:00,199.74,200.62,199.69,200.38,14384.0,199.74,200.62,199.69,200.38,14384.0
2023-06-27 11:00:00,200.37,200.46,199.56,200.02,7896.0,200.37,200.46,199.56,200.02,7896.0
2023-06-27 11:30:00,200.11,200.46,199.82,200.39,9588.0,200.11,200.46,199.82,200.39,9588.0
2023-06-27 12:00:00,200.43,201.56,200.37,201.49,18055.0,200.43,201.56,200.37,201.49,18055.0
2023-06-27 12:30:00,201.49,202.12,201.02,201.61,12878.0,201.49,202.12,201.02,201.61,12878.0
2023-06-27 13:00:00,201.5,201.82,201.33,201.82,6147.0,201.5,201.82,201.33,201.82,6147.0
2023-06-27 13:30:00,201.81,202.48,201.77,202.21,24140.0,201.81,202.48,201.77,202.21,24140.0
2023-06-27 14:00:00,202.21,202.44,201.84,202.37,20275.0,202.21,202.44,201.84,202.37,20275.0
2023-06-27 14:30:00,202.32,202.52,201.96,202.09,10971.0,202.32,202.52,201.96,202.09,10971.0
2023-06-27 15:00:00,202.09,202.47,202.07,202.23,10592.0,202.09,202.47,202.07,202.23,10592.0
2023-06-27 15:30:00,202.24,202.54,201.66,201.69,77998.0,202.24,202.54,201.66,201.69,77998.0
2023-06-28 09:30:00,194.89,197.65,192.16,196.33,201176.0,194.89,197.65,192.16,196.33,201176.0
2023-06-28 10:00:00,196.27,197.36,195.56,196.5,58777.0,196.27,197.36,195.56,196.5,58777.0
2023-06-28 10:30:00,196.52,198.35,196.51,196.75,61062.0,196.52,198.35,196.51,196.75,61062.0
2023-06-28 11:00:00,197.0,197.47,196.29,197.21,43838.0,197.0,197.47,196.29,197.21,43838.0
2023-06-28 11:30:00,197.29,198.37,197.09,198.3,35204.0,197.29,198.37,197.09,198.3,35204.0
2023-06-28 12:00:00,198.3,198.92,197.85,198.07,32545.0,198.3,198.92,197.85,198.07,32545.0
2023-06-28 12:30:00,198.06,198.22,197.29,197.65,29468.0,198.06,198.22,197.29,197.65,29468.0
2023-06-28 13:00:00,197.65,198.14,197.01,197.71,35121.0,197.65,198.14,197.01,197.71,35121.0
2023-06-28 13:30:00,197.7,197.8,196.82,197.04,32672.0,197.7,197.8,196.82,197.04,32672.0
2023-06-28 14:00:00,197.12,197.43,195.83,195.83,46027.0,197.12,197.43,195.83,195.83,46027.0
2023-06-28 14:30:00,195.95,196.01,194.54,194.87,70629.0,195.95,196.01,194.54,194.87,70629.0
2023-06-28 15:00:00,194.87,195.19,193.64,193.78,84106.0,194.87,195.19,193.64,193.78,84106.0
2023-06-28 15:30:00,193.78,196.14,193.78,195.99,237196.0,193.78,196.14,193.78,195.99,237196.0
2023-06-29 09:30:00,195.93,197.25,194.62,195.42,53311.0,195.93,197.25,194.62,195.42,53311.0
2023-06-29 10:00:00,195.54,195.86,194.54,194.83,104167.0,195.54,195.86,194.54,194.83,104167.0
2023-06-29 10:30:00,194.83,194.83,192.8,193.88,48801.0,194.83,194.83,192.8,193.88,48801.0
2023-06-29 11:00:00,193.89,194.98,193.73,194.67,19016.0,193.89,194.98,193.73,194.67,19016.0
2023-06-29 11:30:00,194.71,194.91,194.27,194.47,42737.0,194.71,194.91,194.27,194.47,42737.0
2023-06-29 12:00:00,194.45,195.91,194.36,195.72,42431.0,194.45,195.91,194.36,195.72,42431.0
2023-06-29 12:30:00,195.75,196.02,195.1,195.21,11953.0,195.75,196.02,195.1,195.21,11953.0
2023-06-29 13:00:00,195.3,196.08,195.13,195.78,39024.0,195.3,196.08,195.13,195.78,39024.0
2023-06-29 13:30:00,195.73,196.33,195.25,195.29,13705.0,195.73,196.33,195.25,195.29,13705.0
2023-06-29 14:00:00,195.25,195.35,194.68,194.83,22271.0,195.25,195.35,194.68,194.83,22271.0
2023-06-29 14:30:00,194.85,194.98,193.88,194.56,20800.0,194.85,194.98,193.88,194.56,20800.0
2023-06-29 15:00:00,194.61,195.67,194.59,195.31,27711.0,194.61,195.67,194.59,195.31,27711.0
2023-06-29 15:30:00,195.31,195.63,194.92,195.14,104197.0,195.31,195.63,194.92,195.14,104197.0
2023-06-30 09:30:00,197.0,199.67,196.43,199.4,39512.0,197.0,199.67,196.43,199.4,39512.0
2023-06-30 10:00:00,199.47,200.59,199.06,199.15,29781.0,199.47,200.59,199.06,199.15,29781.0
2023-06-30 10:30:00,199.28,199.61,198.42,198.75,48190.0,199.28,199.61,198.42,198.75,48190.0
2023-06-30 11:00:00,198.71,199.75,198.66,199.64,29630.0,198.71,199.75,198.66,199.64,29630.0
2023-06-30 11:30:00,199.69,199.9,197.95,198.61,21501.0,199.69,199.9,197.95,198.61,21501.0
2023-06-30 12:00:00,198.72,199.52,198.52,199.27,28821.0,198.72,199.52,198.52,199.27,28821.0
2023-06-30 12:30:00,199.38,199.81,199.33,199.65,14919.0,199.38,199.81,199.33,199.65,14919.0
2023-06-30 13:00:00,199.63,199.67,199.34,199.53,19014.0,199.63,199.67,199.34,199.53,19014.0
2023-06-30 13:30:00,199.59,199.95,199.44,199.44,17987.0,199.59,199.95,199.44,199.44,17987.0
2023-06-30 14:00:00,199.53,199.58,198.26,198.96,42357.0,199.53,199.58,198.26,198.96,42357.0
2023-06-30 14:30:00,198.95,198.95,197.87,198.26,28638.0,198.95,198.95,197.87,198.26,28638.0
2023-06-30 15:00:00,198.27,198.55,197.74,198.06,30161.0,198.27,198.55,197.74,198.06,30161.0
2023-06-30 15:30:00,198.17,198.76,197.62,197.73,169006.0,198.17,198.76,197.62,197.73,169006.0
2023-07-03 09:30:00,197.07,199.37,196.47,199.12,42860.0,197.07,199.37,196.47,199.12,42860.0
2023-07-03 10:00:00,199.14,199.35,198.02,198.67,26301.0,199.14,199.35,198.02,198.67,26301.0
2023-07-03 10:30:00,198.63,198.97,197.01,197.19,23232.0,198.63,198.97,197.01,197.19,23232.0
2023-07-03 11:00:00,197.16,197.35,196.58,196.63,31391.0,197.16,197.35,196.58,196.63,31391.0
2023-07-03 11:30:00,196.64,197.13,196.63,196.79,18429.0,196.64,197.13,196.63,196.79,18429.0
2023-07-03 12:00:00,196.73,196.85,195.7,196.5,27316.0,196.73,196.85,195.7,196.5,27316.0
2023-07-03 12:30:00,196.57,197.15,196.49,196.51,46658.0,196.57,197.15,196.49,196.51,46658.0
2023-07-05 09:30:00,195.14,198.89,195.14,198.89,41945.0,195.14,198.89,195.14,198.89,41945.0
2023-07-05 10:00:00,198.87,199.69,197.69,197.69,29479.0,198.87,199.69,197.69,197.69,29479.0
2023-07-05 10:30:00,197.69,198.31,197.36,197.88,20930.0,197.69,198.31,197.36,197.88,20930.0
2023-07-05 11:00:00,197.85,198.24,197.13,197.58,20693.0,197.85,198.24,197.13,197.58,20693.0
2023-07-05 11:30:00,197.64,197.89,197.0,197.48,16718.0,197.64,197.89,197.0,197.48,16718.0
2023-07-05 12:00:00,197.5,197.77,197.13,197.45,11862.0,197.5,197.77,197.13,197.45,11862.0
2023-07-05 12:30:00,197.44,197.77,196.91,197.7,17099.0,197.44,197.77,196.91,197.7,17099.0
2023-07-05 13:00:00,197.77,198.64,197.76,198.45,29644.0,197.77,198.64,197.76,198.45,29644.0
2023-07-05 13:30:00,198.43,198.46,197.95,198.37,16041.0,198.43,198.46,197.95,198.37,16041.0
2023-07-05 14:00:00,198.42,198.86,198.11,198.75,29460.0,198.42,198.86,198.11,198.75,29460.0
2023-07-05 14:30:00,198.84,199.5,198.7,199.5,28088.0,198.84,199.5,198.7,199.5,28088.0
2023-07-05 15:00:00,199.45,199.62,199.07,199.53,36704.0,199.45,199.62,199.07,199.53,36704.0
2023-07-05 15:30:00,199.58,199.64,198.45,198.75,108876.0,199.58,199.64,198.45,198.75,108876.0
2023-07-06 09:30:00,196.6,197.58,194.7,195.54,48031.0,196.6,197.58,194.7,195.54,48031.0
2023-07-06 10:00:00,195.56,195.75,194.28,195.75,27530.0,195.56,195.75,194.28,195.75,27530.0
2023-07-06 10:30:00,195.79,195.93,194.34,194.38,28407.0,195.79,195.93,194.34,194.38,28407.0
2023-07-06 11:00:00,194.48,194.94,194.0,194.68,38300.0,194.48,194.94,194.0,194.68,38300.0
2023-07-06 11:30:00,194.56,195.42,194.43,195.41,22747.0,194.56,195.42,194.43,195.41,22747.0
2023-07-06 12:00:00,195.43,196.17,195.43,195.84,15262.0,195.43,196.17,195.43,195.84,15262.0
2023-07-06 12:30:00,195.84,196.41,195.78,196.14,15176.0,195.84,196.41,195.78,196.14,15176.0
2023-07-06 13:00:00,196.05,196.67,195.99,196.33,15380.0,196.05,196.67,195.99,196.33,15380.0
2023-07-06 13:30:00,196.18,196.54,196.07,196.26,15325.0,196.18,196.54,196.07,196.26,15325.0
2023-07-06 14:00:00,196.29,196.29,195.12,195.16,21870.0,196.29,196.29,195.12,195.16,21870.0
2023-07-06 14:30:00,195.12,195.65,195.12,195.6,26090.0,195.12,195.65,195.12,195.6,26090.0
2023-07-06 15:00:00,195.6,196.05,195.33,195.91,24480.0,195.6,196.05,195.33,195.91,24480.0
2023-07-06 15:30:00,195.91,195.97,195.16,195.25,117162.0,195.91,195.97,195.16,195.25,117162.0
2023-07-07 09:30:00,195.0,196.42,194.39,196.29,14060.0,195.0,196.42,194.39,196.29,14060.0
2023-07-07 10:00:00,196.46,196.46,194.26,194.27,18534.0,196.46,196.46,194.26,194.27,18534.0
2023-07-07 10:30:00,194.23,195.14,194.01,195.14,21304.0,194.23,195.14,194.01,195.14,21304.0
2023-07-07 11:00:00,195.08,195.09,194.25,194.41,19066.0,195.08,195.09,194.25,194.41,19066.0
2023-07-07 11:30:00,194.45,194.6,193.98,194.49,22665.0,194.45,194.6,193.98,194.49,22665.0
2023-07-07 12:00:00,194.48,194.73,194.26,194.64,10830.0,194.48,194.73,194.26,194.64,10830.0
2023-07-07 12:30:00,194.49,195.52,194.48,195.38,6531.0,194.49,195.52,194.48,195.38,6531.0
2023-07-07 13:00:00,195.44,195.85,195.38,195.83,8238.0,195.44,195.85,195.38,195.83,8238.0
2023-07-07 13:30:00,195.83,195.91,195.17,195.31,8677.0,195.83,195.91,195.17,195.31,8677.0
2023-07-07 14:00:00,195.33,195.9,195.27,195.9,8011.0,195.33,195.9,195.27,195.9,8011.0
2023-07-07 14:30:00,195.95,195.95,195.37,195.57,8953.0,195.95,195.95,195.37,195.57,8953.0
2023-07-07 15:00:00,195.59,195.59,195.22,195.37,10793.0,195.59,195.59,195.22,195.37,10793.0
2023-07-07 15:30:00,195.39,195.76,194.24,194.59,71260.0,195.39,195.76,194.24,194.59,71260.0
2023-07-10 09:30:00,194.3,196.27,194.3,196.2,32209.0,194.3,196.27,194.3,196.2,32209.0
2023-07-10 10:00:00,196.4,197.83,196.14,197.4,22362.0,196.4,197.83,196.14,197.4,22362.0
2023-07-10 10:30:00,197.34,198.22,197.33,197.54,21557.0,197.34,198.22,197.33,197.54,21557.0
2023-07-10 11:00:00,197.49,199.36,197.07,199.26,21378.0,197.49,199.36,197.07,199.26,21378.0
2023-07-10 11:30:00,199.23,199.86,199.07,199.09,26435.0,199.23,199.86,199.07,199.09,26435.0
2023-07-10 12:00:00,199.09,199.67,198.59,199.63,11413.0,199.09,199.67,198.59,199.63,11413.0
2023-07-10 12:30:00,199.57,199.62,199.0,199.36,8715.0,199.57,199.62,199.0,199.36,8715.0
2023-07-10 13:00:00,199.43,200.14,199.36,200.07,15305.0,199.43,200.14,199.36,200.07,15305.0
2023-07-10 13:30:00,200.16,200.35,199.15,199.16,18938.0,200.16,200.35,199.15,199.16,18938.0
2023-07-10 14:00:00,199.27,199.27,198.61,198.78,8554.0,199.27,199.27,198.61,198.78,8554.0
2023-07-10 14:30:00,198.84,199.14,198.51,199.14,7051.0,198.84,199.14,198.51,199.14,7051.0
2023-07-10 15:00:00,198.99,199.4,198.98,199.4,14259.0,198.99,199.4,198.98,199.4,14259.0
2023-07-10 15:30:00,199.38,199.84,198.96,199.84,108622.0,199.38,199.84,198.96,199.84,108622.0
2023-07-11 09:30:00,200.29,201.6,199.78,201.54,23079.0,200.29,201.6,199.78,201.54,23079.0
2023-07-11 10:00:00,201.61,202.06,200.94,201.57,26324.0,201.61,202.06,200.94,201.57,26324.0
2023-07-11 10:30:00,201.43,201.81,200.9,201.09,16752.0,201.43,201.81,200.9,201.09,16752.0
2023-07-11 11:00:00,201.17,201.94,201.16,201.58,13842.0,201.17,201.94,201.16,201.58,13842.0
2023-07-11 11:30:00,201.59,202.19,201.27,202.0,22960.0,201.59,202.19,201.27,202.0,22960.0
2023-07-11 12:00:00,202.09,202.18,201.53,201.68,15572.0,202.09,202.18,201.53,201.68,15572.0
2023-07-11 12:30:00,201.76,202.74,201.76,202.55,19022.0,201.76,202.74,201.76,202.55,19022.0
2023-07-11 13:00:00,202.49,202.88,202.33,202.52,16882.0,202.49,202.88,202.33,202.52,16882.0
2023-07-11 13:30:00,202.48,202.6,202.2,202.35,17258.0,202.48,202.6,202.2,202.35,17258.0
2023-07-11 14:00:00,202.4,202.51,202.05,202.45,26987.0,202.4,202.51,202.05,202.45,26987.0
2023-07-11 14:30:00,202.51,203.92,202.44,203.91,41539.0,202.51,203.92,202.44,203.91,41539.0
2023-07-11 15:00:00,203.9,204.39,203.59,204.08,52327.0,203.9,204.39,203.59,204.08,52327.0
2023-07-11 15:30:00,204.12,204.86,203.79,204.49,192305.0,204.12,204.86,203.79,204.49,192305.0
2023-07-12 09:30:00,207.2,208.96,205.69,208.57,82528.0,207.2,208.96,205.69,208.57,82528.0
2023-07-12 10:00:00,208.52,210.07,208.36,208.69,93189.0,208.52,210.07,208.36,208.69,93189.0
2023-07-12 10:30:00,208.56,209.32,207.38,208.66,65076.0,208.56,209.32,207.38,208.66,65076.0
2023-07-12 11:00:00,208.78,209.62,208.72,208.88,50626.0,208.78,209.62,208.72,208.88,50626.0
2023-07-12 11:30:00,208.89,209.06,206.26,206.26,25820.0,208.89,209.06,206.26,206.26,25820.0
2023-07-12 12:00:00,206.47,206.74,206.07,206.2,16059.0,206.47,206.74,206.07,206.2,16059.0
2023-07-12 12:30:00,206.09,206.88,205.93,206.68,15502.0,206.09,206.88,205.93,206.68,15502.0
2023-07-12 13:00:00,206.68,207.46,206.68,207.31,11416.0,206.68,207.46,206.68,207.31,11416.0
2023-07-12 13:30:00,207.48,207.48,206.89,207.12,15798.0,207.48,207.48,206.89,207.12,15798.0
2023-07-12 14:00:00,207.0,207.38,206.61,207.18,16028.0,207.0,207.38,206.61,207.18,16028.0
2023-07-12 14:30:00,207.18,207.62,206.82,207.14,29017.0,207.18,207.62,206.82,207.14,29017.0
2023-07-12 15:00:00,207.14,207.2,206.19,206.42,23602.0,207.14,207.2,206.19,206.42,23602.0
2023-07-12 15:30:00,206.47,206.86,206.09,206.79,94953.0,206.47,206.86,206.09,206.79,94953.0
2023-07-13 09:30:00,208.31,208.65,207.4,208.6,26289.0,208.31,208.65,207.4,208.6,26289.0
2023-07-13 10:00:00,208.61,209.18,208.23,208.99,31703.0,208.61,209.18,208.23,208.99,31703.0
2023-07-13 10:30:00,209.0,209.74,208.42,209.65,36841.0,209.0,209.74,208.42,209.65,36841.0
2023-07-13 11:00:00,209.65,210.33,208.53,208.53,122338.0,209.65,210.33,208.53,208.53,122338.0
2023-07-13 11:30:00,208.56,209.21,208.3,208.75,21296.0,208.56,209.21,208.3,208.75,21296.0
2023-07-13 12:00:00,208.61,208.86,208.24,208.73,32388.0,208.61,208.86,208.24,208.73,32388.0
2023-07-13 12:30:00,208.79,209.22,208.74,209.11,17083.0,208.79,209.22,208.74,209.11,17083.0
2023-07-13 13:00:00,209.1,209.26,208.72,209.2,14638.0,209.1,209.26,208.72,209.2,14638.0
2023-07-13 13:30:00,209.26,209.79,208.91,209.41,36186.0,209.26,209.79,208.91,209.41,36186.0
2023-07-13 14:00:00,209.46,209.87,209.38,209.66,20301.0,209.46,209.87,209.38,209.66,20301.0
2023-07-13 14:30:00,209.6,209.76,208.76,208.97,61746.0,209.6,209.76,208.76,208.97,61746.0
2023-07-13 15:00:00,208.96,209.55,208.89,209.3,35542.0,208.96,209.55,208.89,209.3,35542.0
2023-07-13 15:30:00,209.29,209.48,208.19,208.74,138549.0,209.29,209.48,208.19,208.74,138549.0
2023-07-14 09:30:00,209.0,209.0,207.39,207.56,15700.0,209.0,209.0,207.39,207.56,15700.0
2023-07-14 10:00:00,207.48,208.28,207.15,207.9,11679.0,207.48,208.28,207.15,207.9,11679.0
2023-07-14 10:30:00,207.96,208.4,207.57,208.15,24977.0,207.96,208.4,207.57,208.15,24977.0
2023-07-14 11:00:00,208.27,209.12,207.97,208.55,19149.0,208.27,209.12,207.97,208.55,19149.0
2023-07-14 11:30:00,208.68,209.47,208.68,209.47,8230.0,208.68,209.47,208.68,209.47,8230.0
2023-07-14 12:00:00,209.1,209.23,208.8,209.09,16416.0,209.1,209.23,208.8,209.09,16416.0
2023-07-14 12:30:00,209.0,209.36,208.9,209.04,7039.0,209.0,209.36,208.9,209.04,7039.0
2023-07-14 13:00:00,209.07,209.81,208.96,209.81,9289.0,209.07,209.81,208.96,209.81,9289.0
2023-07-14 13:30:00,209.81,209.89,208.76,208.89,8056.0,209.81,209.89,208.76,208.89,8056.0
2023-07-14 14:00:00,208.93,209.59,208.93,209.17,12215.0,208.93,209.59,208.93,209.17,12215.0
2023-07-14 14:30:00,209.32,209.61,209.16,209.46,10757.0,209.32,209.61,209.16,209.46,10757.0
2023-07-14 15:00:00,209.49,209.69,209.14,209.32,51729.0,209.49,209.69,209.14,209.32,51729.0
2023-07-14 15:30:00,209.38,209.48,208.38,208.68,58446.0,209.38,209.48,208.38,208.68,58446.0
2023-07-17 09:30:00,208.2,208.8,206.65,208.8,27613.0,208.2,208.8,206.65,208.8,27613.0
2023-07-17 10:00:00,208.75,209.73,208.42,209.34,31276.0,208.75,209.73,208.42,209.34,31276.0
2023-07-17 10:30:00,209.39,209.42,208.56,208.93,18785.0,209.39,209.42,208.56,208.93,18785.0
2023-07-17 11:00:00,208.9,208.91,207.99,208.6,19699.0,208.9,208.91,207.99,208.6,19699.0
2023-07-17 11:30:00,208.57,209.13,208.3,209.09,8988.0,208.57,209.13,208.3,209.09,8988.0
2023-07-17 12:00:00,209.07,209.13,208.34,208.4,7751.0,209.07,209.13,208.34,208.4,7751.0
2023-07-17 12:30:00,208.45,208.51,207.89,208.15,8119.0,208.45,208.51,207.89,208.15,8119.0
2023-07-17 13:00:00,208.19,208.39,208.09,208.28,7110.0,208.19,208.39,208.09,208.28,7110.0
2023-07-17 13:30:00,208.33,208.38,207.46,207.64,10740.0,208.33,208.38,207.46,207.64,10740.0
2023-07-17 14:00:00,207.57,207.88,207.26,207.88,10650.0,207.57,207.88,207.26,207.88,10650.0
2023-07-17 14:30:00,207.77,207.88,207.48,207.62,11589.0,207.77,207.88,207.48,207.62,11589.0
2023-07-17 15:00:00,207.63,208.2,207.53,208.12,26105.0,207.63,208.2,207.53,208.12,26105.0
2023-07-17 15:30:00,208.12,208.12,206.46,206.82,94073.0,208.12,208.12,206.46,206.82,94073.0
2023-07-18 09:30:00,206.62,208.09,206.19,208.02,23915.0,206.62,208.09,206.19,208.02,23915.0
2023-07-18 10:00:00,208.19,208.78,207.47,208.7,16741.0,208.19,208.78,207.47,208.7,16741.0
2023-07-18 10:30:00,208.7,208.96,208.27,208.5,19448.0,208.7,208.96,208.27,208.5,19448.0
2023-07-18 11:00:00,208.52,209.55,208.35,209.01,11118.0,208.52,209.55,208.35,209.01,11118.0
2023-07-18 11:30:00,208.98,209.34,208.93,209.12,19949.0,208.98,209.34,208.93,209.12,19949.0
2023-07-18 12:00:00,209.03,209.61,209.03,209.4,12273.0,209.03,209.61,209.03,209.4,12273.0
2023-07-18 12:30:00,209.57,210.0,209.26,209.41,32887.0,209.57,210.0,209.26,209.41,32887.0
2023-07-18 13:00:00,209.41,209.93,209.23,209.93,17807.0,209.41,209.93,209.23,209.93,17807.0
2023-07-18 13:30:00,209.83,209.91,208.5,208.64,28550.0,209.83,209.91,208.5,208.64,28550.0
2023-07-18 14:00:00,208.6,208.66,208.14,208.41,10272.0,208.6,208.66,208.14,208.41,10272.0
2023-07-18 14:30:00,208.47,209.2,208.14,209.2,18079.0,208.47,209.2,208.14,209.2,18079.0
2023-07-18 15:00:00,209.21,209.23,208.57,208.65,20113.0,209.21,209.23,208.57,208.65,20113.0
2023-07-18 15:30:00,208.64,209.45,208.46,209.38,101013.0,208.64,209.45,208.46,209.38,101013.0
2023-07-19 09:30:00,210.04,211.95,209.45,210.22,62304.0,210.04,211.95,209.45,210.22,62304.0
2023-07-19 10:00:00,210.27,211.0,209.19,209.2,61272.0,210.27,211.0,209.19,209.2,61272.0
2023-07-19 10:30:00,209.2,209.56,208.44,208.89,14783.0,209.2,209.56,208.44,208.89,14783.0
2023-07-19 11:00:00,208.99,209.59,208.66,209.29,10104.0,208.99,209.59,208.66,209.29,10104.0
2023-07-19 11:30:00,209.35,209.64,208.9,209.06,9452.0,209.35,209.64,208.9,209.06,9452.0
2023-07-19 12:00:00,209.06,209.16,207.06,207.17,13287.0,209.06,209.16,207.06,207.17,13287.0
2023-07-19 12:30:00,206.81,206.9,206.39,206.48,10709.0,206.81,206.9,206.39,206.48,10709.0
2023-07-19 13:00:00,206.49,206.52,205.52,206.43,30457.0,206.49,206.52,205.52,206.43,30457.0
2023-07-19 13:30:00,206.36,207.15,206.13,207.03,12871.0,206.36,207.15,206.13,207.03,12871.0
2023-07-19 14:00:00,207.06,207.18,206.2,206.38,26663.0,207.06,207.18,206.2,206.38,26663.0
2023-07-19 14:30:00,206.33,207.2,206.07,206.28,30459.0,206.33,207.2,206.07,206.28,30459.0
2023-07-19 15:00:00,206.2,206.8,206.04,206.73,27675.0,206.2,206.8,206.04,206.73,27675.0
2023-07-19 15:30:00,206.72,206.79,206.07,206.16,176369.0,206.72,206.79,206.07,206.16,176369.0
2023-07-20 09:30:00,204.75,205.97,203.61,203.9,41468.0,204.75,205.97,203.61,203.9,41468.0
2023-07-20 10:00:00,203.67,204.0,201.69,201.89,34859.0,203.67,204.0,201.69,201.89,34859.0
2023-07-20 10:30:00,201.85,202.16,201.1,201.39,22206.0,201.85,202.16,201.1,201.39,22206.0
2023-07-20 11:00:00,201.28,202.03,201.18,201.81,14698.0,201.28,202.03,201.18,201.81,14698.0
2023-07-20 11:30:00,201.84,201.9,200.92,201.07,14310.0,201.84,201.9,200.92,201.07,14310.0
2023-07-20 12:00:00,201.04,202.04,200.9,200.94,13361.0,201.04,202.04,200.9,200.94,13361.0
2023-07-20 12:30:00,200.9,201.2,200.4,200.4,17453.0,200.9,201.2,200.4,200.4,17453.0
2023-07-20 13:00:00,200.41,200.85,200.26,200.83,14603.0,200.41,200.85,200.26,200.83,14603.0
2023-07-20 13:30:00,200.76,201.4,199.91,200.06,24813.0,200.76,201.4,199.91,200.06,24813.0
2023-07-20 14:00:00,199.99,199.99,199.07,199.18,40907.0,199.99,199.99,199.07,199.18,40907.0
2023-07-20 14:30:00,199.22,199.53,198.66,198.76,26315.0,199.22,199.53,198.66,198.76,26315.0
2023-07-20 15:00:00,198.81,199.03,198.27,198.72,42452.0,198.81,199.03,198.27,198.72,42452.0
2023-07-20 15:30:00,198.72,199.35,198.71,198.75,167425.0,198.72,199.35,198.71,198.75,167425.0
2023-07-21 09:30:00,200.14,202.18,198.79,199.18,37468.0,200.14,202.18,198.79,199.18,37468.0
2023-07-21 10:00:00,199.16,199.16,197.26,197.4,38961.0,199.16,199.16,197.26,197.4,38961.0
2023-07-21 10:30:00,197.37,198.45,197.32,198.29,25415.0,197.37,198.45,197.32,198.29,25415.0
2023-07-21 11:00:00,198.15,199.27,197.85,198.53,33455.0,198.15,199.27,197.85,198.53,33455.0
2023-07-21 11:30:00,198.53,198.64,197.35,198.14,34175.0,198.53,198.64,197.35,198.14,34175.0
2023-07-21 12:00:00,198.16,199.14,197.76,198.71,25117.0,198.16,199.14,197.76,198.71,25117.0
2023-07-21 12:30:00,198.72,199.11,198.38,198.43,12417.0,198.72,199.11,198.38,198.43,12417.0
2023-07-21 13:00:00,198.36,199.05,198.36,198.93,15760.0,198.36,199.05,198.36,198.93,15760.0
2023-07-21 13:30:00,198.94,199.73,198.81,199.72,25467.0,198.94,199.73,198.81,199.72,25467.0
2023-07-21 14:00:00,199.72,199.82,198.3,198.39,19292.0,199.72,199.82,198.3,198.39,19292.0
2023-07-21 14:30:00,198.52,199.48,198.48,198.84,33423.0,198.52,199.48,198.48,198.84,33423.0
2023-07-21 15:00:00,198.84,199.09,198.42,199.03,35782.0,198.84,199.09,198.42,199.03,35782.0
2023-07-21 15:30:00,199.11,200.19,198.99,199.71,185617.0,199.11,200.19,198.99,199.71,185617.0
2023-07-24 09:30:00,199.71,200.3,197.7,198.07,37033.0,199.71,200.3,197.7,198.07,37033.0
2023-07-24 10:00:00,198.05,200.38,197.27,200.27,70186.0,198.05,200.38,197.27,200.27,70186.0
2023-07-24 10:30:00,200.25,200.67,199.9,200.05,27199.0,200.25,200.67,199.9,200.05,27199.0
2023-07-24 11:00:00,200.11,200.63,199.79,200.62,17219.0,200.11,200.63,199.79,200.62,17219.0
2023-07-24 11:30:00,200.63,200.66,199.84,199.88,35831.0,200.63,200.66,199.84,199.88,35831.0
2023-07-24 12:00:00,199.84,199.84,198.42,198.55,15517.0,199.84,199.84,198.42,198.55,15517.0
2023-07-24 12:30:00,198.56,198.67,197.75,197.83,12818.0,198.56,198.67,197.75,197.83,12818.0
2023-07-24 13:00:00,197.77,197.95,197.57,197.73,10711.0,197.77,197.95,197.57,197.73,10711.0
2023-07-24 13:30:00,197.78,197.85,196.71,196.86,22608.0,197.78,197.85,196.71,196.86,22608.0
2023-07-24 14:00:00,196.78,196.98,196.23,196.92,26654.0,196.78,196.98,196.23,196.92,26654.0
2023-07-24 14:30:00,196.82,196.99,196.49,196.75,29712.0,196.82,196.99,196.49,196.75,29712.0
2023-07-24 15:00:00,196.75,196.89,196.28,196.63,57373.0,196.75,196.89,196.28,196.63,57373.0
2023-07-24 15:30:00,196.62,197.23,196.31,197.04,234381.0,196.62,197.23,196.31,197.04,234381.0
2023-07-25 09:30:00,197.18,197.21,193.36,194.92,88467.0,197.18,197.21,193.36,194.92,88467.0
2023-07-25 10:00:00,194.71,196.36,194.71,195.33,38214.0,194.71,196.36,194.71,195.33,38214.0
2023-07-25 10:30:00,195.14,195.56,194.58,195.56,39424.0,195.14,195.56,194.58,195.56,39424.0
2023-07-25 11:00:00,195.5,196.22,195.49,196.03,41244.0,195.5,196.22,195.49,196.03,41244.0
2023-07-25 11:30:00,196.0,196.56,195.54,195.63,15245.0,196.0,196.56,195.54,195.63,15245.0
2023-07-25 12:00:00,195.63,196.23,195.5,196.02,13655.0,195.63,196.23,195.5,196.02,13655.0
2023-07-25 12:30:00,196.05,196.51,195.96,195.96,13256.0,196.05,196.51,195.96,195.96,13256.0
2023-07-25 13:00:00,195.98,196.12,195.33,196.06,17560.0,195.98,196.12,195.33,196.06,17560.0
2023-07-25 13:30:00,196.04,196.26,195.83,195.97,7747.0,196.04,196.26,195.83,195.97,7747.0
2023-07-25 14:00:00,196.07,196.38,195.99,196.26,12460.0,196.07,196.38,195.99,196.26,12460.0
2023-07-25 14:30:00,196.32,196.41,195.98,195.98,14835.0,196.32,196.41,195.98,195.98,14835.0
2023-07-25 15:00:00,196.13,196.39,196.05,196.31,15617.0,196.13,196.39,196.05,196.31,15617.0
2023-07-25 15:30:00,196.42,196.72,195.82,196.02,96316.0,196.42,196.72,195.82,196.02,96316.0
2023-07-26 09:30:00,195.9,197.46,194.87,197.15,14232.0,195.9,197.46,194.87,197.15,14232.0
2023-07-26 10:00:00,197.19,198.2,196.75,198.03,19954.0,197.19,198.2,196.75,198.03,19954.0
2023-07-26 10:30:00,198.0,198.25,197.4,197.58,36707.0,198.0,198.25,197.4,197.58,36707.0
2023-07-26 11:00:00,197.5,198.22,197.35,198.03,22449.0,197.5,198.22,197.35,198.03,22449.0
2023-07-26 11:30:00,197.93,198.38,197.91,198.34,10019.0,197.93,198.38,197.91,198.34,10019.0
2023-07-26 12:00:00,198.26,198.34,197.99,198.08,13684.0,198.26,198.34,197.99,198.08,13684.0
2023-07-26 12:30:00,198.14,198.51,198.0,198.39,16141.0,198.14,198.51,198.0,198.39,16141.0
2023-07-26 13:00:00,198.34,198.51,198.29,198.46,6201.0,198.34,198.51,198.29,198.46,6201.0
2023-07-26 13:30:00,198.46,199.08,198.46,198.91,20546.0,198.46,199.08,198.46,198.91,20546.0
2023-07-26 14:00:00,198.78,199.72,198.78,199.09,24584.0,198.78,199.72,198.78,199.09,24584.0
2023-07-26 14:30:00,199.2,201.08,199.17,200.88,30742.0,199.2,201.08,199.17,200.88,30742.0
2023-07-26 15:00:00,200.85,201.11,199.5,200.47,35939.0,200.85,201.11,199.5,200.47,35939.0
2023-07-26 15:30:00,200.45,201.11,200.06,201.11,102291.0,200.45,201.11,200.06,201.11,102291.0
2023-07-27 09:30:00,202.75,203.29,201.22,201.44,19588.0,202.75,203.29,201.22,201.44,19588.0
2023-07-27 10:00:00,201.44,202.23,201.07,201.43,34215.0,201.44,202.23,201.07,201.43,34215.0
2023-07-27 10:30:00,201.36,202.97,201.35,202.05,17922.0,201.36,202.97,201.35,202.05,17922.0
2023-07-27 11:00:00,202.16,202.81,201.99,202.62,13807.0,202.16,202.81,201.99,202.62,13807.0
2023-07-27 11:30:00,202.64,202.64,201.28,201.72,8860.0,202.64,202.64,201.28,201.72,8860.0
2023-07-27 12:00:00,201.84,202.18,201.6,202.03,10350.0,201.84,202.18,201.6,202.03,10350.0
2023-07-27 12:30:00,201.87,202.13,201.61,201.85,9445.0,201.87,202.13,201.61,201.85,9445.0
2023-07-27 13:00:00,201.84,201.88,200.87,200.91,15563.0,201.84,201.88,200.87,200.91,15563.0
2023-07-27 13:30:00,200.95,201.29,200.68,200.88,14325.0,200.95,201.29,200.68,200.88,14325.0
2023-07-27 14:00:00,200.87,201.23,200.15,200.25,21311.0,200.87,201.23,200.15,200.25,21311.0
2023-07-27 14:30:00,200.24,200.26,198.86,198.86,14506.0,200.24,200.26,198.86,198.86,14506.0
2023-07-27 15:00:00,198.97,200.01,198.79,199.74,27293.0,198.97,200.01,198.79,199.74,27293.0
2023-07-27 15:30:00,199.66,199.87,198.56,198.64,102883.0,199.66,199.87,198.56,198.64,102883.0
2023-07-28 09:30:00,200.71,202.82,200.55,201.27,10844.0,200.71,202.82,200.55,201.27,10844.0
2023-07-28 10:00:00,201.29,201.68,199.5,200.0,8201.0,201.29,201.68,199.5,200.0,8201.0
2023-07-28 10:30:00,199.81,200.01,199.37,200.01,5474.0,199.81,200.01,199.37,200.01,5474.0
2023-07-28 11:00:00,200.1,200.17,199.49,199.98,8000.0,200.1,200.17,199.49,199.98,8000.0
2023-07-28 11:30:00,200.12,200.89,200.05,200.89,2704.0,200.12,200.89,200.05,200.89,2704.0
2023-07-28 12:00:00,200.77,200.77,199.83,199.99,13657.0,200.77,200.77,199.83,199.99,13657.0
2023-07-28 12:30:00,200.04,200.28,199.95,200.04,3034.0,200.04,200.28,199.95,200.04,3034.0
2023-07-28 13:00:00,199.99,201.0,199.96,200.57,9493.0,199.99,201.0,199.96,200.57,9493.0
2023-07-28 13:30:00,200.74,202.25,200.63,202.25,14716.0,200.74,202.25,200.63,202.25,14716.0
2023-07-28 14:00:00,202.26,202.35,201.65,201.95,7983.0,202.26,202.35,201.65,201.95,7983.0
2023-07-28 14:30:00,201.94,202.31,201.6,201.97,16020.0,201.94,202.31,201.6,201.97,16020.0
2023-07-28 15:00:00,201.97,202.25,201.88,202.13,12731.0,201.97,202.25,201.88,202.13,12731.0
2023-07-28 15:30:00,202.09,202.64,201.26,201.46,80790.0,202.09,202.64,201.26,201.46,80790.0
2023-07-31 09:30:00,202.48,204.9,201.97,203.31,18636.0,202.48,204.9,201.97,203.31,18636.0
2023-07-31 10:00:00,203.42,204.05,202.94,203.7,10269.0,203.42,204.05,202.94,203.7,10269.0
2023-07-31 10:30:00,204.05,204.38,203.46,203.72,8099.0,204.05,204.38,203.46,203.72,8099.0
2023-07-31 11:00:00,203.69,204.63,203.68,204.48,8213.0,203.69,204.63,203.68,204.48,8213.0
2023-07-31 11:30:00,204.52,204.85,204.13,204.8,7708.0,204.52,204.85,204.13,204.8,7708.0
2023-07-31 12:00:00,204.83,204.97,204.26,204.57,10466.0,204.83,204.97,204.26,204.57,10466.0
2023-07-31 12:30:00,204.56,204.57,203.83,204.13,7659.0,204.56,204.57,203.83,204.13,7659.0
2023-07-31 13:00:00,204.13,204.39,203.88,204.33,7073.0,204.13,204.39,203.88,204.33,7073.0
2023-07-31 13:30:00,204.27,204.56,204.17,204.42,5530.0,204.27,204.56,204.17,204.42,5530.0
2023-07-31 14:00:00,204.56,204.61,204.17,204.39,8774.0,204.56,204.61,204.17,204.39,8774.0
2023-07-31 14:30:00,204.38,204.89,204.37,204.81,5821.0,204.38,204.89,204.37,204.81,5821.0
2023-07-31 15:00:00,204.71,204.82,203.74,203.99,14791.0,204.71,204.82,203.74,203.99,14791.0
2023-07-31 15:30:00,203.93,204.31,202.8,204.26,85106.0,203.93,204.31,202.8,204.26,85106.0
2023-08-01 09:30:00,202.61,203.6,201.88,203.46,25687.0,202.61,203.6,201.88,203.46,25687.0
2023-08-01 10:00:00,203.38,204.53,203.07,203.76,24109.0,203.38,204.53,203.07,203.76,24109.0
2023-08-01 10:30:00,203.77,204.78,203.59,203.93,28224.0,203.77,204.78,203.59,203.93,28224.0
2023-08-01 11:00:00,203.94,204.18,202.5,202.63,37944.0,203.94,204.18,202.5,202.63,37944.0
2023-08-01 11:30:00,202.73,203.0,202.23,202.64,20892.0,202.73,203.0,202.23,202.64,20892.0
2023-08-01 12:00:00,202.51,202.64,201.82,202.23,13986.0,202.51,202.64,201.82,202.23,13986.0
2023-08-01 12:30:00,202.11,202.32,201.86,202.3,8704.0,202.11,202.32,201.86,202.3,8704.0
2023-08-01 13:00:00,202.3,202.56,202.24,202.33,11560.0,202.3,202.56,202.24,202.33,11560.0
2023-08-01 13:30:00,202.29,202.39,201.68,202.15,22868.0,202.29,202.39,201.68,202.15,22868.0
2023-08-01 14:00:00,202.28,202.49,201.94,202.08,15138.0,202.28,202.49,201.94,202.08,15138.0
2023-08-01 14:30:00,202.12,202.31,201.65,201.83,17197.0,202.12,202.31,201.65,201.83,17197.0
2023-08-01 15:00:00,201.9,202.72,201.84,202.32,19902.0,201.9,202.72,201.84,202.32,19902.0
2023-08-01 15:30:00,202.39,203.25,202.37,202.75,102853.0,202.39,203.25,202.37,202.75,102853.0
2023-08-02 09:30:00,200.18,201.12,199.81,200.56,16580.0,200.18,201.12,199.81,200.56,16580.0
2023-08-02 10:00:00,200.48,201.2,200.09,200.19,21479.0,200.48,201.2,200.09,200.19,21479.0
2023-08-02 10:30:00,200.06,200.18,197.99,198.52,16347.0,200.06,200.18,197.99,198.52,16347.0
2023-08-02 11:00:00,198.58,198.63,197.7,197.88,24819.0,198.58,198.63,197.7,197.88,24819.0
2023-08-02 11:30:00,197.98,198.29,196.89,197.59,28465.0,197.98,198.29,196.89,197.59,28465.0
2023-08-02 12:00:00,197.35,197.87,196.81,197.66,15317.0,197.35,197.87,196.81,197.66,15317.0
2023-08-02 12:30:00,197.6,199.01,197.59,198.92,6195.0,197.6,199.01,197.59,198.92,6195.0
2023-08-02 13:00:00,199.2,199.37,198.73,198.73,7398.0,199.2,199.37,198.73,198.73,7398.0
2023-08-02 13:30:00,198.87,199.14,198.56,198.7,12223.0,198.87,199.14,198.56,198.7,12223.0
2023-08-02 14:00:00,198.58,199.91,198.58,199.78,21377.0,198.58,199.91,198.58,199.78,21377.0
2023-08-02 14:30:00,199.78,199.78,199.11,199.38,10400.0,199.78,199.78,199.11,199.38,10400.0
2023-08-02 15:00:00,199.41,199.41,198.38,198.47,34796.0,199.41,199.41,198.38,198.47,34796.0
2023-08-02 15:30:00,198.4,199.21,197.99,199.15,90139.0,198.4,199.21,197.99,199.15,90139.0
2023-08-03 09:30:00,197.77,199.47,197.01,197.68,30285.0,197.77,199.47,197.01,197.68,30285.0
2023-08-03 10:00:00,197.12,197.2,194.59,194.59,28262.0,197.12,197.2,194.59,194.59,28262.0
2023-08-03 10:30:00,194.56,196.38,194.49,195.47,27489.0,194.56,196.38,194.49,195.47,27489.0
2023-08-03 11:00:00,195.56,197.29,195.56,197.28,28456.0,195.56,197.29,195.56,197.28,28456.0
2023-08-03 11:30:00,197.21,197.48,195.66,195.75,28319.0,197.21,197.48,195.66,195.75,28319.0
2023-08-03 12:00:00,195.46,195.98,195.22,195.5,18203.0,195.46,195.98,195.22,195.5,18203.0
2023-08-03 12:30:00,195.41,195.85,195.22,195.55,23073.0,195.41,195.85,195.22,195.55,23073.0
2023-08-03 13:00:00,195.63,195.93,195.29,195.37,16675.0,195.63,195.93,195.29,195.37,16675.0
2023-08-03 13:30:00,195.38,195.38,194.5,194.68,17453.0,195.38,195.38,194.5,194.68,17453.0
2023-08-03 14:00:00,194.62,195.75,194.16,195.03,25565.0,194.62,195.75,194.16,195.03,25565.0
2023-08-03 14:30:00,195.0,195.04,194.43,194.67,30255.0,195.0,195.04,194.43,194.67,30255.0
2023-08-03 15:00:00,194.68,194.71,194.03,194.38,22096.0,194.68,194.71,194.03,194.38,22096.0
2023-08-03 15:30:00,194.47,194.93,194.27,194.52,107606.0,194.47,194.93,194.27,194.52,107606.0
2023-08-04 09:30:00,196.28,197.96,194.15,194.15,16879.0,196.28,197.96,194.15,194.15,16879.0
2023-08-04 10:00:00,194.36,194.79,193.78,194.62,10576.0,194.36,194.79,193.78,194.62,10576.0
2023-08-04 10:30:00,194.68,196.35,194.67,195.75,18862.0,194.68,196.35,194.67,195.75,18862.0
2023-08-04 11:00:00,195.82,195.95,195.16,195.64,9735.0,195.82,195.95,195.16,195.64,9735.0
2023-08-04 11:30:00,195.59,196.76,195.39,196.4,14580.0,195.59,196.76,195.39,196.4,14580.0
2023-08-04 12:00:00,196.3,197.26,196.22,197.22,13535.0,196.3,197.26,196.22,197.22,13535.0
2023-08-04 12:30:00,197.27,198.17,196.89,198.13,27771.0,197.27,198.17,196.89,198.13,27771.0
2023-08-04 13:00:00,198.14,198.43,197.08,197.39,57104.0,198.14,198.43,197.08,197.39,57104.0
2023-08-04 13:30:00,197.37,198.43,197.37,198.18,20138.0,197.37,198.43,197.37,198.18,20138.0
2023-08-04 14:00:00,198.01,198.19,197.33,197.84,34893.0,198.01,198.19,197.33,197.84,34893.0
2023-08-04 14:30:00,197.95,198.51,197.75,198.01,53445.0,197.95,198.51,197.75,198.01,53445.0
2023-08-04 15:00:00,197.83,198.16,197.28,197.55,57960.0,197.83,198.16,197.28,197.55,57960.0
2023-08-04 15:30:00,197.62,197.9,196.31,196.97,159504.0,197.62,197.9,196.31,196.97,159504.0
2023-08-07 09:30:00,196.87,196.92,195.56,195.87,46805.0,196.87,196.92,195.56,195.87,46805.0
2023-08-07 10:00:00,195.28,195.79,194.74,195.16,13043.0,195.28,195.79,194.74,195.16,13043.0
2023-08-07 10:30:00,195.25,195.7,194.96,195.19,34993.0,195.25,195.7,194.96,195.19,34993.0
2023-08-07 11:00:00,195.2,195.34,193.78,194.62,25597.0,195.2,195.34,193.78,194.62,25597.0
2023-08-07 11:30:00,194.58,195.27,194.26,195.27,19350.0,194.58,195.27,194.26,195.27,19350.0
2023-08-07 12:00:00,195.34,195.41,194.72,195.27,12462.0,195.34,195.41,194.72,195.27,12462.0
2023-08-07 12:30:00,195.3,195.88,195.08,195.78,23449.0,195.3,195.88,195.08,195.78,23449.0
2023-08-07 13:00:00,195.78,196.33,195.37,195.73,29758.0,195.78,196.33,195.37,195.73,29758.0
2023-08-07 13:30:00,195.5,196.26,195.5,196.02,12349.0,195.5,196.26,195.5,196.02,12349.0
2023-08-07 14:00:00,196.13,196.66,195.72,195.72,26478.0,196.13,196.66,195.72,195.72,26478.0
2023-08-07 14:30:00,195.9,196.26,195.68,195.92,13264.0,195.9,196.26,195.68,195.92,13264.0
2023-08-07 15:00:00,195.91,196.89,195.9,196.75,20612.0,195.91,196.89,195.9,196.75,20612.0
2023-08-07 15:30:00,196.66,196.97,196.51,196.83,94205.0,196.66,196.97,196.51,196.83,94205.0
2023-08-08 09:30:00,194.47,195.09,192.96,192.96,19303.0,194.47,195.09,192.96,192.96,19303.0
2023-08-08 10:00:00,193.13,193.32,191.71,191.97,27573.0,193.13,193.32,191.71,191.97,27573.0
2023-08-08 10:30:00,191.86,192.41,191.05,191.11,20745.0,191.86,192.41,191.05,191.11,20745.0
2023-08-08 11:00:00,191.03,191.58,190.38,191.54,22472.0,191.03,191.58,190.38,191.54,22472.0
2023-08-08 11:30:00,191.63,192.37,191.52,191.67,19157.0,191.63,192.37,191.52,191.67,19157.0
2023-08-08 12:00:00,191.74,191.94,191.29,191.37,15091.0,191.74,191.94,191.29,191.37,15091.0
2023-08-08 12:30:00,191.44,192.44,191.44,192.06,6570.0,191.44,192.44,191.44,192.06,6570.0
2023-08-08 13:00:00,192.06,193.49,191.92,193.49,13510.0,192.06,193.49,191.92,193.49,13510.0
2023-08-08 13:30:00,193.5,193.87,193.3,193.87,6958.0,193.5,193.87,193.3,193.87,6958.0
2023-08-08 14:00:00,193.7,194.01,193.15,193.15,20126.0,193.7,194.01,193.15,193.15,20126.0
2023-08-08 14:30:00,193.22,193.74,192.72,193.62,28472.0,193.22,193.74,192.72,193.62,28472.0
2023-08-08 15:00:00,193.52,194.08,193.43,193.65,18649.0,193.52,194.08,193.43,193.65,18649.0
2023-08-08 15:30:00,193.61,194.47,193.43,193.95,71180.0,193.61,194.47,193.43,193.95,71180.0
2023-08-09 09:30:00,192.71,193.42,191.59,192.01,26743.0,192.71,193.42,191.59,192.01,26743.0
2023-08-09 10:00:00,191.93,193.13,191.87,193.13,14409.0,191.93,193.13,191.87,193.13,14409.0
2023-08-09 10:30:00,193.21,193.26,191.87,191.92,12628.0,193.21,193.26,191.87,191.92,12628.0
2023-08-09 11:00:00,191.92,192.68,191.42,191.91,27712.0,191.92,192.68,191.42,191.91,27712.0
2023-08-09 11:30:00,191.78,192.18,191.53,191.91,9521.0,191.78,192.18,191.53,191.91,9521.0
2023-08-09 12:00:00,191.81,192.24,191.4,192.0,29407.0,191.81,192.24,191.4,192.0,29407.0
2023-08-09 12:30:00,192.11,193.68,192.1,193.64,10903.0,192.11,193.68,192.1,193.64,10903.0
2023-08-09 13:00:00,193.56,194.3,193.53,194.3,15089.0,193.56,194.3,193.53,194.3,15089.0
2023-08-09 13:30:00,194.24,194.42,193.69,193.87,19654.0,194.24,194.42,193.69,193.87,19654.0
2023-08-09 14:00:00,193.87,194.47,193.78,194.36,14504.0,193.87,194.47,193.78,194.36,14504.0
2023-08-09 14:30:00,194.36,194.47,193.72,193.75,25937.0,194.36,194.47,193.72,193.75,25937.0
2023-08-09 15:00:00,193.6,194.02,193.31,193.55,15092.0,193.6,194.02,193.31,193.55,15092.0
2023-08-09 15:30:00,193.66,194.21,193.46,193.97,90338.0,193.66,194.21,193.46,193.97,90338.0
2023-08-10 09:30:00,195.76,197.4,195.26,196.93,34911.0,195.76,197.4,195.26,196.93,34911.0
2023-08-10 10:00:00,197.17,197.17,195.98,196.34,28790.0,197.17,197.17,195.98,196.34,28790.0
2023-08-10 10:30:00,196.3,196.59,195.75,196.08,14950.0,196.3,196.59,195.75,196.08,14950.0
2023-08-10 11:00:00,196.04,196.06,194.95,195.09,29685.0,196.04,196.06,194.95,195.09,29685.0
2023-08-10 11:30:00,195.0,195.47,193.5,193.86,6434.0,195.0,195.47,193.5,193.86,6434.0
2023-08-10 12:00:00,193.87,194.11,193.0,193.43,10393.0,193.87,194.11,193.0,193.43,10393.0
2023-08-10 12:30:00,193.37,193.82,192.94,193.09,13667.0,193.37,193.82,192.94,193.09,13667.0
2023-08-10 13:00:00,193.1,193.25,192.36,192.37,4658.0,193.1,193.25,192.36,192.37,4658.0
2023-08-10 13:30:00,192.34,192.47,191.43,191.67,9995.0,192.34,192.47,191.43,191.67,9995.0
2023-08-10 14:00:00,191.79,192.66,191.79,192.47,8811.0,191.79,192.66,191.79,192.47,8811.0
2023-08-10 14:30:00,192.55,192.93,192.37,192.79,7188.0,192.55,192.93,192.37,192.79,7188.0
2023-08-10 15:00:00,192.86,193.78,192.7,193.17,14338.0,192.86,193.78,192.7,193.17,14338.0
2023-08-10 15:30:00,193.12,193.16,192.63,192.8,52465.0,193.12,193.16,192.63,192.8,52465.0
2023-08-11 09:30:00,191.42,193.98,191.42,193.52,16980.0,191.42,193.98,191.42,193.52,16980.0
2023-08-11 10:00:00,193.64,194.83,193.5,194.59,22337.0,193.64,194.83,193.5,194.59,22337.0
2023-08-11 10:30:00,194.41,194.84,194.02,194.13,12021.0,194.41,194.84,194.02,194.13,12021.0
2023-08-11 11:00:00,194.13,194.16,193.33,193.34,14460.0,194.13,194.16,193.33,193.34,14460.0
2023-08-11 11:30:00,193.31,193.36,192.9,193.27,11881.0,193.31,193.36,192.9,193.27,11881.0
2023-08-11 12:00:00,193.37,193.95,193.3,193.95,12445.0,193.37,193.95,193.3,193.95,12445.0
2023-08-11 12:30:00,193.99,194.21,193.43,193.62,12792.0,193.99,194.21,193.43,193.62,12792.0
2023-08-11 13:00:00,193.69,194.06,193.57,193.97,17934.0,193.69,194.06,193.57,193.97,17934.0
2023-08-11 13:30:00,193.94,193.99,193.45,193.96,11859.0,193.94,193.99,193.45,193.96,11859.0
2023-08-11 14:00:00,194.03,194.21,193.74,194.08,18320.0,194.03,194.21,193.74,194.08,18320.0
2023-08-11 14:30:00,193.91,194.36,193.84,194.27,15258.0,193.91,194.36,193.84,194.27,15258.0
2023-08-11 15:00:00,194.23,194.67,194.08,194.65,17727.0,194.23,194.67,194.08,194.65,17727.0
2023-08-11 15:30:00,194.64,195.03,193.78,194.09,124614.0,194.64,195.03,193.78,194.09,124614.0
2023-08-14 09:30:00,193.66,193.91,192.58,193.77,31269.0,193.66,193.91,192.58,193.77,31269.0
2023-08-14 10:00:00,193.56,193.93,192.96,193.02,40311.0,193.56,193.93,192.96,193.02,40311.0
2023-08-14 10:30:00,193.02,193.57,192.85,193.07,57207.0,193.02,193.57,192.85,193.07,57207.0
2023-08-14 11:00:00,193.13,193.16,192.17,192.71,30745.0,193.13,193.16,192.17,192.71,30745.0
2023-08-14 11:30:00,192.78,192.9,192.3,192.74,26292.0,192.78,192.9,192.3,192.74,26292.0
2023-08-14 12:00:00,192.88,192.9,192.19,192.2,14992.0,192.88,192.9,192.19,192.2,14992.0
2023-08-14 12:30:00,192.25,192.51,192.14,192.47,9380.0,192.25,192.51,192.14,192.47,9380.0
2023-08-14 13:00:00,192.43,192.48,192.18,192.46,11708.0,192.43,192.48,192.18,192.46,11708.0
2023-08-14 13:30:00,192.53,193.05,192.5,192.89,22673.0,192.53,193.05,192.5,192.89,22673.0
2023-08-14 14:00:00,192.69,192.79,192.12,192.74,24953.0,192.69,192.79,192.12,192.74,24953.0
2023-08-14 14:30:00,192.81,193.45,192.58,193.15,29890.0,192.81,193.45,192.58,193.15,29890.0
2023-08-14 15:00:00,193.15,193.44,192.96,193.42,18106.0,193.15,193.44,192.96,193.42,18106.0
2023-08-14 15:30:00,193.27,193.3,192.39,192.52,119068.0,193.27,193.3,192.39,192.52,119068.0
2023-08-15 09:30:00,192.28,192.72,191.15,192.39,10200.0,192.28,192.72,191.15,192.39,10200.0
2023-08-15 10:00:00,192.26,192.36,191.04,191.21,7427.0,192.26,192.36,191.04,191.21,7427.0
2023-08-15 10:30:00,191.19,191.5,190.86,191.15,18729.0,191.19,191.5,190.86,191.15,18729.0
2023-08-15 11:00:00,191.15,191.47,190.92,191.03,12512.0,191.15,191.47,190.92,191.03,12512.0
2023-08-15 11:30:00,191.18,192.59,191.08,192.56,52050.0,191.18,192.59,191.08,192.56,52050.0
2023-08-15 12:00:00,192.66,192.88,192.2,192.63,11481.0,192.66,192.88,192.2,192.63,11481.0
2023-08-15 12:30:00,192.63,192.83,192.46,192.52,6968.0,192.63,192.83,192.46,192.52,6968.0
2023-08-15 13:00:00,192.52,192.74,192.39,192.65,10671.0,192.52,192.74,192.39,192.65,10671.0
2023-08-15 13:30:00,192.47,192.67,192.44,192.57,7804.0,192.47,192.67,192.44,192.57,7804.0
2023-08-15 14:00:00,192.57,192.79,192.44,192.56,12967.0,192.57,192.79,192.44,192.56,12967.0
2023-08-15 14:30:00,192.64,192.71,192.46,192.65,16257.0,192.64,192.71,192.46,192.65,16257.0
2023-08-15 15:00:00,192.67,192.71,191.6,191.66,12691.0,192.67,192.71,191.6,191.66,12691.0
2023-08-15 15:30:00,191.6,191.67,191.15,191.22,47374.0,191.6,191.67,191.15,191.22,47374.0
2023-08-16 09:30:00,190.37,191.87,190.37,191.53,12325.0,190.37,191.87,190.37,191.53,12325.0
2023-08-16 10:00:00,191.51,191.78,190.98,191.12,12886.0,191.51,191.78,190.98,191.12,12886.0
2023-08-16 10:30:00,191.22,191.97,191.01,191.77,23423.0,191.22,191.97,191.01,191.77,23423.0
2023-08-16 11:00:00,191.7,191.71,191.32,191.52,14373.0,191.7,191.71,191.32,191.52,14373.0
2023-08-16 11:30:00,191.49,191.54,190.93,190.99,12045.0,191.49,191.54,190.93,190.99,12045.0
2023-08-16 12:00:00,190.93,191.13,190.46,190.66,15769.0,190.93,191.13,190.46,190.66,15769.0
2023-08-16 12:30:00,190.66,190.94,190.37,190.44,18080.0,190.66,190.94,190.37,190.44,18080.0
2023-08-16 13:00:00,190.54,190.7,189.64,190.53,24011.0,190.54,190.7,189.64,190.53,24011.0
2023-08-16 13:30:00,190.53,191.11,190.39,191.05,13922.0,190.53,191.11,190.39,191.05,13922.0
2023-08-16 14:00:00,191.09,191.86,190.74,191.86,28132.0,191.09,191.86,190.74,191.86,28132.0
2023-08-16 14:30:00,191.89,192.11,191.69,192.04,16221.0,191.89,192.11,191.69,192.04,16221.0
2023-08-16 15:00:00,191.97,191.99,191.4,191.65,23227.0,191.97,191.99,191.4,191.65,23227.0
2023-08-16 15:30:00,191.63,192.09,191.4,191.97,178436.0,191.63,192.09,191.4,191.97,178436.0
2023-08-17 09:30:00,191.41,191.41,187.7,188.18,93393.0,191.41,191.41,187.7,188.18,93393.0
2023-08-17 10:00:00,188.28,190.42,188.27,190.14,36347.0,188.28,190.42,188.27,190.14,36347.0
2023-08-17 10:30:00,190.18,191.58,190.18,191.25,16499.0,190.18,191.58,190.18,191.25,16499.0
2023-08-17 11:00:00,191.06,191.1,190.12,190.48,21299.0,191.06,191.1,190.12,190.48,21299.0
2023-08-17 11:30:00,190.47,190.61,189.72,190.01,32284.0,190.47,190.61,189.72,190.01,32284.0
2023-08-17 12:00:00,190.07,190.75,189.79,190.75,18775.0,190.07,190.75,189.79,190.75,18775.0
2023-08-17 12:30:00,190.8,190.93,190.12,190.21,12081.0,190.8,190.93,190.12,190.21,12081.0
2023-08-17 13:00:00,190.24,190.63,189.92,190.0,15505.0,190.24,190.63,189.92,190.0,15505.0
2023-08-17 13:30:00,190.0,190.18,189.78,190.12,13625.0,190.0,190.18,189.78,190.12,13625.0
2023-08-17 14:00:00,190.14,190.34,189.83,189.96,20256.0,190.14,190.34,189.83,189.96,20256.0
2023-08-17 14:30:00,189.96,189.98,188.61,188.79,27420.0,189.96,189.98,188.61,188.79,27420.0
2023-08-17 15:00:00,188.83,188.92,187.42,187.63,38303.0,188.83,188.92,187.42,187.63,38303.0
2023-08-17 15:30:00,187.61,188.05,186.73,187.59,177420.0,187.61,188.05,186.73,187.59,177420.0
2023-08-18 09:30:00,186.0,187.51,184.23,186.69,39174.0,186.0,187.51,184.23,186.69,39174.0
2023-08-18 10:00:00,186.69,187.2,186.24,186.68,27945.0,186.69,187.2,186.24,186.68,27945.0
2023-08-18 10:30:00,186.65,187.44,186.65,187.44,13668.0,186.65,187.44,186.65,187.44,13668.0
2023-08-18 11:00:00,187.45,187.46,186.49,186.76,28179.0,187.45,187.46,186.49,186.76,28179.0
2023-08-18 11:30:00,186.7,188.13,186.43,187.88,28370.0,186.7,188.13,186.43,187.88,28370.0
2023-08-18 12:00:00,187.88,188.14,187.15,187.51,25514.0,187.88,188.14,187.15,187.51,25514.0
2023-08-18 12:30:00,187.37,187.91,187.2,187.49,8187.0,187.37,187.91,187.2,187.49,8187.0
2023-08-18 13:00:00,187.47,187.57,186.82,187.05,16634.0,187.47,187.57,186.82,187.05,16634.0
2023-08-18 13:30:00,187.24,187.67,186.99,187.67,21090.0,187.24,187.67,186.99,187.67,21090.0
2023-08-18 14:00:00,187.65,188.09,187.47,187.92,15274.0,187.65,188.09,187.47,187.92,15274.0
2023-08-18 14:30:00,187.91,188.32,187.2,187.56,31740.0,187.91,188.32,187.2,187.56,31740.0
2023-08-18 15:00:00,187.51,187.89,187.07,187.89,17490.0,187.51,187.89,187.07,187.89,17490.0
2023-08-18 15:30:00,187.89,187.98,186.7,186.88,82274.0,187.89,187.98,186.7,186.88,82274.0
2023-08-21 09:30:00,187.52,189.42,187.52,189.37,9070.0,187.52,189.42,187.52,189.37,9070.0
2023-08-21 10:00:00,189.42,190.16,189.05,189.22,18132.0,189.42,190.16,189.05,189.22,18132.0
2023-08-21 10:30:00,189.27,189.79,189.11,189.53,18000.0,189.27,189.79,189.11,189.53,18000.0
2023-08-21 11:00:00,189.39,189.46,187.82,188.02,29359.0,189.39,189.46,187.82,188.02,29359.0
2023-08-21 11:30:00,188.03,188.37,187.46,187.65,55522.0,188.03,188.37,187.46,187.65,55522.0
2023-08-21 12:00:00,187.69,188.4,187.59,188.14,9419.0,187.69,188.4,187.59,188.14,9419.0
2023-08-21 12:30:00,188.14,188.17,187.52,187.79,8039.0,188.14,188.17,187.52,187.79,8039.0
2023-08-21 13:00:00,187.7,188.16,187.5,187.99,17344.0,187.7,188.16,187.5,187.99,17344.0
2023-08-21 13:30:00,188.1,188.14,187.86,188.11,22390.0,188.1,188.14,187.86,188.11,22390.0
2023-08-21 14:00:00,188.01,188.17,187.91,187.98,10354.0,188.01,188.17,187.91,187.98,10354.0
2023-08-21 14:30:00,187.99,188.19,187.55,188.08,45664.0,187.99,188.19,187.55,188.08,45664.0
2023-08-21 15:00:00,188.02,188.75,187.99,188.45,24771.0,188.02,188.75,187.99,188.45,24771.0
2023-08-21 15:30:00,188.45,188.69,187.94,188.06,119829.0,188.45,188.69,187.94,188.06,119829.0
2023-08-22 09:30:00,187.74,189.47,186.85,186.85,12151.0,187.74,189.47,186.85,186.85,12151.0
2023-08-22 10:00:00,186.93,187.82,186.54,187.3,15942.0,186.93,187.82,186.54,187.3,15942.0
2023-08-22 10:30:00,187.27,187.74,186.73,187.73,12639.0,187.27,187.74,186.73,187.73,12639.0
2023-08-22 11:00:00,187.73,187.89,187.09,187.43,16218.0,187.73,187.89,187.09,187.43,16218.0
2023-08-22 11:30:00,187.33,187.45,186.91,187.0,11968.0,187.33,187.45,186.91,187.0,11968.0
2023-08-22 12:00:00,186.95,187.24,186.23,186.52,20036.0,186.95,187.24,186.23,186.52,20036.0
2023-08-22 12:30:00,186.5,186.66,186.13,186.21,18501.0,186.5,186.66,186.13,186.21,18501.0
2023-08-22 13:00:00,186.17,186.44,185.96,186.42,20197.0,186.17,186.44,185.96,186.42,20197.0
2023-08-22 13:30:00,186.37,186.37,185.61,185.7,15182.0,186.37,186.37,185.61,185.7,15182.0
2023-08-22 14:00:00,185.68,186.31,185.63,186.31,15386.0,185.68,186.31,185.63,186.31,15386.0
2023-08-22 14:30:00,186.42,186.66,186.26,186.55,19719.0,186.42,186.66,186.26,186.55,19719.0
2023-08-22 15:00:00,186.6,187.07,186.6,186.99,26721.0,186.6,187.07,186.6,186.99,26721.0
2023-08-22 15:30:00,187.08,187.98,186.63,187.27,146692.0,187.08,187.98,186.63,187.27,146692.0
2023-08-23 09:30:00,188.47,188.47,187.3,187.5,11070.0,188.47,188.47,187.3,187.5,11070.0
2023-08-23 10:00:00,187.93,188.18,187.25,188.12,7576.0,187.93,188.18,187.25,188.12,7576.0
2023-08-23 10:30:00,188.09,188.13,187.37,187.89,6015.0,188.09,188.13,187.37,187.89,6015.0
2023-08-23 11:00:00,187.95,187.95,187.38,187.51,14683.0,187.95,187.95,187.38,187.51,14683.0
2023-08-23 11:30:00,187.65,187.72,186.73,187.6,14690.0,187.65,187.72,186.73,187.6,14690.0
2023-08-23 12:00:00,187.71,187.92,187.27,187.75,15701.0,187.71,187.92,187.27,187.75,15701.0
2023-08-23 12:30:00,187.82,187.82,187.25,187.26,14237.0,187.82,187.82,187.25,187.26,14237.0
2023-08-23 13:00:00,187.23,187.76,187.23,187.44,12618.0,187.23,187.76,187.23,187.44,12618.0
2023-08-23 13:30:00,187.48,187.69,186.98,187.21,13438.0,187.48,187.69,186.98,187.21,13438.0
2023-08-23 14:00:00,187.29,187.4,186.79,186.91,25360.0,187.29,187.4,186.79,186.91,25360.0
2023-08-23 14:30:00,186.94,187.14,186.78,187.09,10135.0,186.94,187.14,186.78,187.09,10135.0
2023-08-23 15:00:00,187.06,187.94,186.99,187.86,28088.0,187.06,187.94,186.99,187.86,28088.0
2023-08-23 15:30:00,187.8,188.17,187.23,187.69,102886.0,187.8,188.17,187.23,187.69,102886.0
2023-08-24 09:30:00,188.86,188.86,186.48,187.26,17920.0,188.86,188.86,186.48,187.26,17920.0
2023-08-24 10:00:00,187.33,188.2,186.7,187.15,14228.0,187.33,188.2,186.7,187.15,14228.0
2023-08-24 10:30:00,187.08,187.67,186.56,186.76,27460.0,187.08,187.67,186.56,186.76,27460.0
2023-08-24 11:00:00,186.72,186.82,186.35,186.74,17506.0,186.72,186.82,186.35,186.74,17506.0
2023-08-24 11:30:00,186.74,187.15,186.53,186.8,94139.0,186.74,187.15,186.53,186.8,94139.0
2023-08-24 12:00:00,186.8,187.8,186.79,187.18,26692.0,186.8,187.8,186.79,187.18,26692.0
2023-08-24 12:30:00,187.28,188.0,187.15,187.48,10366.0,187.28,188.0,187.15,187.48,10366.0
2023-08-24 13:00:00,187.33,187.48,187.02,187.19,9018.0,187.33,187.48,187.02,187.19,9018.0
2023-08-24 13:30:00,187.18,187.3,186.94,187.08,10268.0,187.18,187.3,186.94,187.08,10268.0
2023-08-24 14:00:00,187.21,187.36,186.72,186.87,29968.0,187.21,187.36,186.72,186.87,29968.0
2023-08-24 14:30:00,186.97,187.07,186.46,186.96,17665.0,186.97,187.07,186.46,186.96,17665.0
2023-08-24 15:00:00,186.94,187.19,186.52,187.1,26323.0,186.94,187.19,186.52,187.1,26323.0
2023-08-24 15:30:00,187.04,187.25,186.18,186.27,134138.0,187.04,187.25,186.18,186.27,134138.0
2023-08-25 09:30:00,186.92,188.22,186.83,187.76,6763.0,186.92,188.22,186.83,187.76,6763.0
2023-08-25 10:00:00,188.47,189.0,187.5,187.69,21328.0,188.47,189.0,187.5,187.69,21328.0
2023-08-25 10:30:00,187.56,188.01,186.71,186.81,14319.0,187.56,188.01,186.71,186.81,14319.0
2023-08-25 11:00:00,186.85,187.44,185.9,187.4,22109.0,186.85,187.44,185.9,187.4,22109.0
2023-08-25 11:30:00,187.2,187.59,186.95,187.24,10984.0,187.2,187.59,186.95,187.24,10984.0
2023-08-25 12:00:00,187.24,188.16,187.14,187.92,7367.0,187.24,188.16,187.14,187.92,7367.0
2023-08-25 12:30:00,187.98,188.5,187.54,188.5,11051.0,187.98,188.5,187.54,188.5,11051.0
2023-08-25 13:00:00,188.56,188.68,188.11,188.25,8218.0,188.56,188.68,188.11,188.25,8218.0
2023-08-25 13:30:00,188.23,188.78,187.58,188.78,12963.0,188.23,188.78,187.58,188.78,12963.0
2023-08-25 14:00:00,188.72,189.87,188.71,189.69,15372.0,188.72,189.87,188.71,189.69,15372.0
2023-08-25 14:30:00,189.79,190.05,189.24,189.81,24244.0,189.79,190.05,189.24,189.81,24244.0
2023-08-25 15:00:00,189.84,190.33,189.34,190.07,32679.0,189.84,190.33,189.34,190.07,32679.0
2023-08-25 15:30:00,190.06,190.22,188.99,189.18,120944.0,190.06,190.22,188.99,189.18,120944.0
2023-08-28 09:30:00,191.0,192.49,190.6,191.79,46268.0,191.0,192.49,190.6,191.79,46268.0
2023-08-28 10:00:00,191.93,192.31,190.93,191.4,30247.0,191.93,192.31,190.93,191.4,30247.0
2023-08-28 10:30:00,191.4,191.55,190.65,190.65,19734.0,191.4,191.55,190.65,190.65,19734.0
2023-08-28 11:00:00,190.81,190.85,189.95,190.1,12517.0,190.81,190.85,189.95,190.1,12517.0
2023-08-28 11:30:00,190.22,190.85,189.93,190.59,20592.0,190.22,190.85,189.93,190.59,20592.0
2023-08-28 12:00:00,190.58,190.69,189.9,190.06,10936.0,190.58,190.69,189.9,190.06,10936.0
2023-08-28 12:30:00,190.06,190.69,190.02,190.56,9453.0,190.06,190.69,190.02,190.56,9453.0
2023-08-28 13:00:00,190.47,190.85,189.79,189.91,37242.0,190.47,190.85,189.79,189.91,37242.0
2023-08-28 13:30:00,189.98,189.98,188.95,189.05,15143.0,189.98,189.98,188.95,189.05,15143.0
2023-08-28 14:00:00,189.15,190.26,189.15,190.25,21591.0,189.15,190.26,189.15,190.25,21591.0
2023-08-28 14:30:00,190.28,190.84,190.27,190.7,19162.0,190.28,190.84,190.27,190.7,19162.0
2023-08-28 15:00:00,190.71,190.84,190.43,190.72,27358.0,190.71,190.84,190.43,190.72,27358.0
2023-08-28 15:30:00,190.71,191.15,190.36,190.39,98755.0,190.71,191.15,190.36,190.39,98755.0
2023-08-29 09:30:00,190.0,191.59,190.0,191.37,21668.0,190.0,191.59,190.0,191.37,21668.0
2023-08-29 10:00:00,191.39,192.24,191.29,192.12,21950.0,191.39,192.24,191.29,192.12,21950.0
2023-08-29 10:30:00,192.24,192.77,192.09,192.28,29310.0,192.24,192.77,192.09,192.28,29310.0
2023-08-29 11:00:00,192.2,193.1,192.07,192.61,13672.0,192.2,193.1,192.07,192.61,13672.0
2023-08-29 11:30:00,192.62,193.41,192.62,193.33,26545.0,192.62,193.41,192.62,193.33,26545.0
2023-08-29 12:00:00,193.35,194.27,193.32,194.05,20835.0,193.35,194.27,193.32,194.05,20835.0
2023-08-29 12:30:00,194.08,194.31,193.82,194.29,17318.0,194.08,194.31,193.82,194.29,17318.0
2023-08-29 13:00:00,194.23,194.27,193.82,194.07,27065.0,194.23,194.27,193.82,194.07,27065.0
2023-08-29 13:30:00,193.99,194.03,193.05,193.26,24564.0,193.99,194.03,193.05,193.26,24564.0
2023-08-29 14:00:00,193.32,193.91,193.32,193.66,36778.0,193.32,193.91,193.32,193.66,36778.0
2023-08-29 14:30:00,193.59,194.13,193.07,193.19,26597.0,193.59,194.13,193.07,193.19,26597.0
2023-08-29 15:00:00,193.15,193.21,192.15,192.5,42666.0,193.15,193.21,192.15,192.5,42666.0
2023-08-29 15:30:00,192.5,193.29,192.15,193.08,131276.0,192.5,193.29,192.15,193.08,131276.0
2023-08-30 09:30:00,192.86,195.44,192.17,193.27,42565.0,192.86,195.44,192.17,193.27,42565.0
2023-08-30 10:00:00,193.54,194.42,193.0,193.51,26898.0,193.54,194.42,193.0,193.51,26898.0
2023-08-30 10:30:00,193.51,194.52,193.42,194.5,28244.0,193.51,194.52,193.42,194.5,28244.0
2023-08-30 11:00:00,194.38,195.0,194.2,194.72,28135.0,194.38,195.0,194.2,194.72,28135.0
2023-08-30 11:30:00,194.53,194.76,193.89,194.21,16702.0,194.53,194.76,193.89,194.21,16702.0
2023-08-30 12:00:00,194.32,195.0,194.11,194.91,41160.0,194.32,195.0,194.11,194.91,41160.0
2023-08-30 12:30:00,194.85,195.38,194.26,194.26,35775.0,194.85,195.38,194.26,194.26,35775.0
2023-08-30 13:00:00,194.22,194.45,194.0,194.27,32001.0,194.22,194.45,194.0,194.27,32001.0
2023-08-30 13:30:00,194.18,194.44,193.36,193.78,47654.0,194.18,194.44,193.36,193.78,47654.0
2023-08-30 14:00:00,193.81,193.92,193.2,193.41,27238.0,193.81,193.92,193.2,193.41,27238.0
2023-08-30 14:30:00,193.36,193.42,193.0,193.21,40989.0,193.36,193.42,193.0,193.21,40989.0
2023-08-30 15:00:00,193.18,193.28,192.68,192.98,48914.0,193.18,193.28,192.68,192.98,48914.0
2023-08-30 15:30:00,193.03,193.23,192.36,192.57,180671.0,193.03,193.23,192.36,192.57,180671.0
2023-08-31 09:30:00,198.1,205.45,197.99,204.47,165756.0,198.1,205.45,197.99,204.47,165756.0
2023-08-31 10:00:00,204.59,207.36,204.58,206.5,152198.0,204.59,207.36,204.58,206.5,152198.0
2023-08-31 10:30:00,206.33,207.97,205.96,207.51,105524.0,206.33,207.97,205.96,207.51,105524.0
2023-08-31 11:00:00,207.5,208.92,207.28,208.65,95703.0,207.5,208.92,207.28,208.65,95703.0
2023-08-31 11:30:00,208.64,208.99,207.72,208.37,94475.0,208.64,208.99,207.72,208.37,94475.0
2023-08-31 12:00:00,208.33,209.96,208.11,208.82,75855.0,208.33,209.96,208.11,208.82,75855.0
2023-08-31 12:30:00,208.65,209.28,208.32,208.76,41538.0,208.65,209.28,208.32,208.76,41538.0
2023-08-31 13:00:00,208.7,209.06,208.32,208.42,55166.0,208.7,209.06,208.32,208.42,55166.0
2023-08-31 13:30:00,208.45,209.3,208.04,208.92,82901.0,208.45,209.3,208.04,208.92,82901.0
2023-08-31 14:00:00,208.89,209.69,207.92,208.06,73722.0,208.89,209.69,207.92,208.06,73722.0
2023-08-31 14:30:00,208.06,208.37,207.81,208.2,53832.0,208.06,208.37,207.81,208.2,53832.0
2023-08-31 15:00:00,208.2,208.66,207.6,208.51,101545.0,208.2,208.66,207.6,208.51,101545.0
2023-08-31 15:30:00,208.51,209.1,207.76,208.73,372289.0,208.51,209.1,207.76,208.73,372289.0
2023-09-01 09:30:00,210.64,216.0,210.37,216.0,157731.0,210.64,216.0,210.37,216.0,157731.0
2023-09-01 10:00:00,215.99,218.53,214.94,217.98,98018.0,215.99,218.53,214.94,217.98,98018.0
2023-09-01 10:30:00,217.88,218.54,216.58,217.26,84343.0,217.88,218.54,216.58,217.26,84343.0
2023-09-01 11:00:00,217.23,217.57,215.92,216.79,46720.0,217.23,217.57,215.92,216.79,46720.0
2023-09-01 11:30:00,216.99,217.0,215.87,216.71,56367.0,216.99,217.0,215.87,216.71,56367.0
2023-09-01 12:00:00,216.58,216.98,215.78,216.12,25786.0,216.58,216.98,215.78,216.12,25786.0
2023-09-01 12:30:00,216.15,216.96,215.98,216.78,30228.0,216.15,216.96,215.98,216.78,30228.0
2023-09-01 13:00:00,216.67,216.76,215.13,215.8,28145.0,216.67,216.76,215.13,215.8,28145.0
2023-09-01 13:30:00,215.81,216.89,215.8,216.73,31337.0,215.81,216.89,215.8,216.73,31337.0
2023-09-01 14:00:00,216.84,217.57,216.68,216.68,38643.0,216.84,217.57,216.68,216.68,38643.0
2023-09-01 14:30:00,216.73,217.77,216.61,217.35,48048.0,216.73,217.77,216.61,217.35,48048.0
2023-09-01 15:00:00,217.42,218.12,217.35,217.89,60978.0,217.42,218.12,217.35,217.89,60978.0
2023-09-01 15:30:00,217.88,217.94,216.25,216.57,228525.0,217.88,217.94,216.25,216.57,228525.0
2023-09-05 09:30:00,215.54,215.99,211.73,214.58,120674.0,215.54,215.99,211.73,214.58,120674.0
2023-09-05 10:00:00,214.7,215.68,213.11,215.46,62535.0,214.7,215.68,213.11,215.46,62535.0
2023-09-05 10:30:00,215.42,217.53,215.33,216.93,112449.0,215.42,217.53,215.33,216.93,112449.0
2023-09-05 11:00:00,217.21,218.34,217.04,217.71,44276.0,217.21,218.34,217.04,217.71,44276.0
2023-09-05 11:30:00,217.55,218.29,217.21,217.33,39989.0,217.55,218.29,217.21,217.33,39989.0
2023-09-05 12:00:00,217.55,218.87,217.55,218.72,43279.0,217.55,218.87,217.55,218.72,43279.0
2023-09-05 12:30:00,218.72,218.9,218.36,218.72,49841.0,218.72,218.9,218.36,218.72,49841.0
2023-09-05 13:00:00,218.72,219.03,218.07,218.83,54308.0,218.72,219.03,218.07,218.83,54308.0
2023-09-05 13:30:00,218.73,220.36,218.73,220.19,61705.0,218.73,220.36,218.73,220.19,61705.0
2023-09-05 14:00:00,220.09,220.28,219.86,220.0,39298.0,220.09,220.28,219.86,220.0,39298.0
2023-09-05 14:30:00,220.03,220.35,219.73,220.32,60303.0,220.03,220.35,219.73,220.32,60303.0
2023-09-05 15:00:00,220.3,220.51,219.3,219.31,69034.0,220.3,220.51,219.3,219.31,69034.0
2023-09-05 15:30:00,219.38,219.91,218.88,219.85,289980.0,219.38,219.91,218.88,219.85,289980.0
2023-09-06 09:30:00,220.63,223.01,219.53,221.97,83686.0,220.63,223.01,219.53,221.97,83686.0
2023-09-06 10:00:00,222.0,222.18,221.02,221.84,67184.0,222.0,222.18,221.02,221.84,67184.0
2023-09-06 10:30:00,221.69,221.94,220.59,220.64,124886.0,221.69,221.94,220.59,220.64,124886.0
2023-09-06 11:00:00,220.46,221.22,220.04,220.28,39932.0,220.46,221.22,220.04,220.28,39932.0
2023-09-06 11:30:00,220.17,220.38,219.11,219.8,27662.0,220.17,220.38,219.11,219.8,27662.0
2023-09-06 12:00:00,219.84,220.93,219.7,220.3,46996.0,219.84,220.93,219.7,220.3,46996.0
2023-09-06 12:30:00,220.3,221.22,220.08,221.01,39769.0,220.3,221.22,220.08,221.01,39769.0
2023-09-06 13:00:00,221.06,221.44,220.17,221.38,32204.0,221.06,221.44,220.17,221.38,32204.0
2023-09-06 13:30:00,221.35,221.53,220.69,220.71,32197.0,221.35,221.53,220.69,220.71,32197.0
2023-09-06 14:00:00,220.76,221.25,220.53,221.18,24588.0,220.76,221.25,220.53,221.18,24588.0
2023-09-06 14:30:00,221.22,221.8,221.1,221.43,44331.0,221.22,221.8,221.1,221.43,44331.0
2023-09-06 15:00:00,221.51,222.2,221.24,221.84,36334.0,221.51,222.2,221.24,221.84,36334.0
2023-09-06 15:30:00,221.79,222.71,221.66,222.46,146023.0,221.79,222.71,221.66,222.46,146023.0
2023-09-07 09:30:00,221.33,222.9,220.35,221.86,40069.0,221.33,222.9,220.35,221.86,40069.0
2023-09-07 10:00:00,221.82,222.33,220.72,222.24,38403.0,221.82,222.33,220.72,222.24,38403.0
2023-09-07 10:30:00,222.3,223.21,222.11,222.4,18024.0,222.3,223.21,222.11,222.4,18024.0
2023-09-07 11:00:00,222.52,223.88,222.41,223.68,22030.0,222.52,223.88,222.41,223.68,22030.0
2023-09-07 11:30:00,223.48,223.87,222.0,222.3,24295.0,223.48,223.87,222.0,222.3,24295.0
2023-09-07 12:00:00,222.28,223.24,222.23,223.13,18054.0,222.28,223.24,222.23,223.13,18054.0
2023-09-07 12:30:00,223.13,223.71,221.5,222.21,50750.0,223.13,223.71,221.5,222.21,50750.0
2023-09-07 13:00:00,222.34,222.5,221.3,221.6,13289.0,222.34,222.5,221.3,221.6,13289.0
2023-09-07 13:30:00,221.65,222.37,221.28,222.28,46063.0,221.65,222.37,221.28,222.28,46063.0
2023-09-07 14:00:00,222.22,222.66,222.12,222.39,32585.0,222.22,222.66,222.12,222.39,32585.0
2023-09-07 14:30:00,222.43,222.69,222.13,222.4,23758.0,222.43,222.69,222.13,222.4,23758.0
2023-09-07 15:00:00,222.44,222.94,222.05,222.13,38010.0,222.44,222.94,222.05,222.13,38010.0
2023-09-07 15:30:00,222.05,222.57,221.71,222.0,135982.0,222.05,222.57,221.71,222.0,135982.0
2023-09-08 09:30:00,222.75,224.19,221.39,221.4,131093.0,222.75,224.19,221.39,221.4,131093.0
2023-09-08 10:00:00,221.61,222.32,220.34,220.75,58898.0,221.61,222.32,220.34,220.75,58898.0
2023-09-08 10:30:00,220.67,220.67,219.69,219.86,24467.0,220.67,220.67,219.69,219.86,24467.0
2023-09-08 11:00:00,219.77,220.65,219.73,220.11,26062.0,219.77,220.65,219.73,220.11,26062.0
2023-09-08 11:30:00,220.22,220.61,219.41,219.49,35843.0,220.22,220.61,219.41,219.49,35843.0
2023-09-08 12:00:00,219.47,220.01,219.03,219.18,26524.0,219.47,220.01,219.03,219.18,26524.0
2023-09-08 12:30:00,219.11,219.18,218.26,219.18,41037.0,219.11,219.18,218.26,219.18,41037.0
2023-09-08 13:00:00,219.16,219.89,218.98,219.88,78502.0,219.16,219.89,218.98,219.88,78502.0
2023-09-08 13:30:00,219.95,220.29,219.22,220.06,28359.0,219.95,220.29,219.22,220.06,28359.0
2023-09-08 14:00:00,220.06,220.29,219.75,220.07,32090.0,220.06,220.29,219.75,220.07,32090.0
2023-09-08 14:30:00,220.01,220.17,219.93,220.07,43284.0,220.01,220.17,219.93,220.07,43284.0
2023-09-08 15:00:00,220.15,220.93,219.54,220.93,70125.0,220.15,220.93,219.54,220.93,70125.0
2023-09-08 15:30:00,220.94,221.22,219.92,220.31,181474.0,220.94,221.22,219.92,220.31,181474.0
2023-09-11 09:30:00,220.63,223.34,220.39,223.17,30865.0,220.63,223.34,220.39,223.17,30865.0
2023-09-11 10:00:00,223.4,223.49,222.05,223.15,24836.0,223.4,223.49,222.05,223.15,24836.0
2023-09-11 10:30:00,223.0,223.67,222.23,223.3,18798.0,223.0,223.67,222.23,223.3,18798.0
2023-09-11 11:00:00,223.54,224.03,223.07,223.51,20138.0,223.54,224.03,223.07,223.51,20138.0
2023-09-11 11:30:00,223.42,224.05,223.32,223.51,47929.0,223.42,224.05,223.32,223.51,47929.0
2023-09-11 12:00:00,223.46,223.91,223.22,223.69,5192.0,223.46,223.91,223.22,223.69,5192.0
2023-09-11 12:30:00,223.69,223.89,223.31,223.51,13684.0,223.69,223.89,223.31,223.51,13684.0
2023-09-11 13:00:00,223.4,224.74,223.36,224.6,29959.0,223.4,224.74,223.36,224.6,29959.0
2023-09-11 13:30:00,224.72,225.29,224.4,224.99,53451.0,224.72,225.29,224.4,224.99,53451.0
2023-09-11 14:00:00,225.02,225.41,224.78,225.3,19297.0,225.02,225.41,224.78,225.3,19297.0
2023-09-11 14:30:00,225.32,225.49,223.93,224.1,22932.0,225.32,225.49,223.93,224.1,22932.0
2023-09-11 15:00:00,224.03,224.43,223.71,224.22,19821.0,224.03,224.43,223.71,224.22,19821.0
2023-09-11 15:30:00,224.22,225.04,224.21,224.92,131001.0,224.22,225.04,224.21,224.92,131001.0
2023-09-12 09:30:00,223.5,224.72,223.32,224.3,16249.0,223.5,224.72,223.32,224.3,16249.0
2023-09-12 10:00:00,224.03,224.47,223.45,223.68,34205.0,224.03,224.47,223.45,223.68,34205.0
2023-09-12 10:30:00,223.58,223.81,222.55,223.05,22735.0,223.58,223.81,222.55,223.05,22735.0
2023-09-12 11:00:00,223.05,223.82,222.45,223.8,29198.0,223.05,223.82,222.45,223.8,29198.0
2023-09-12 11:30:00,223.81,224.01,223.33,223.75,12665.0,223.81,224.01,223.33,223.75,12665.0
2023-09-12 12:00:00,223.71,224.0,223.45,223.64,14573.0,223.71,224.0,223.45,223.64,14573.0
2023-09-12 12:30:00,223.6,223.76,223.06,223.5,10660.0,223.6,223.76,223.06,223.5,10660.0
2023-09-12 13:00:00,223.51,223.81,223.44,223.6,11540.0,223.51,223.81,223.44,223.6,11540.0
2023-09-12 13:30:00,223.75,223.75,222.64,222.77,25113.0,223.75,223.75,222.64,222.77,25113.0
2023-09-12 14:00:00,222.65,222.65,219.67,220.04,65814.0,222.65,222.65,219.67,220.04,65814.0
2023-09-12 14:30:00,220.04,220.29,217.66,218.01,191145.0,220.04,220.29,217.66,218.01,191145.0
2023-09-12 15:00:00,218.0,218.0,215.77,216.04,91137.0,218.0,218.0,215.77,216.04,91137.0
2023-09-12 15:30:00,216.04,217.91,215.38,215.73,363132.0,216.04,217.91,215.38,215.73,363132.0
2023-09-13 09:30:00,215.08,216.22,211.87,213.27,71662.0,215.08,216.22,211.87,213.27,71662.0
2023-09-13 10:00:00,213.45,213.45,211.18,211.77,87727.0,213.45,213.45,211.18,211.77,87727.0
2023-09-13 10:30:00,211.77,212.8,210.69,210.69,86655.0,211.77,212.8,210.69,210.69,86655.0
2023-09-13 11:00:00,210.83,212.38,210.61,212.16,78900.0,210.83,212.38,210.61,212.16,78900.0
2023-09-13 11:30:00,212.16,213.46,212.16,213.4,30939.0,212.16,213.46,212.16,213.4,30939.0
2023-09-13 12:00:00,213.55,214.16,213.29,214.06,29092.0,213.55,214.16,213.29,214.06,29092.0
2023-09-13 12:30:00,214.22,214.45,213.52,213.73,39236.0,214.22,214.45,213.52,213.73,39236.0
2023-09-13 13:00:00,213.73,214.07,213.48,214.07,27298.0,213.73,214.07,213.48,214.07,27298.0
2023-09-13 13:30:00,214.03,214.07,213.47,213.85,28232.0,214.03,214.07,213.47,213.85,28232.0
2023-09-13 14:00:00,213.76,213.94,213.51,213.69,30415.0,213.76,213.94,213.51,213.69,30415.0
2023-09-13 14:30:00,213.8,213.86,212.91,213.27,40559.0,213.8,213.86,212.91,213.27,40559.0
2023-09-13 15:00:00,213.28,214.14,212.71,214.05,45256.0,213.28,214.14,212.71,214.05,45256.0
2023-09-13 15:30:00,214.14,215.38,214.13,215.36,144035.0,214.14,215.38,214.13,215.36,144035.0
2023-09-14 09:30:00,214.54,216.52,212.37,212.66,66159.0,214.54,216.52,212.37,212.66,66159.0
2023-09-14 10:00:00,212.73,212.82,210.78,211.52,62198.0,212.73,212.82,210.78,211.52,62198.0
2023-09-14 10:30:00,211.6,212.04,210.72,210.89,58163.0,211.6,212.04,210.72,210.89,58163.0
2023-09-14 11:00:00,210.94,211.69,210.52,210.52,60085.0,210.94,211.69,210.52,210.52,60085.0
2023-09-14 11:30:00,210.67,210.84,210.11,210.68,35728.0,210.67,210.84,210.11,210.68,35728.0
2023-09-14 12:00:00,210.67,210.8,209.55,210.04,36313.0,210.67,210.8,209.55,210.04,36313.0
2023-09-14 12:30:00,210.06,210.84,209.96,210.72,36576.0,210.06,210.84,209.96,210.72,36576.0
2023-09-14 13:00:00,210.73,210.73,210.1,210.62,34293.0,210.73,210.73,210.1,210.62,34293.0
2023-09-14 13:30:00,210.64,211.81,210.63,211.81,41902.0,210.64,211.81,210.63,211.81,41902.0
2023-09-14 14:00:00,211.87,212.47,211.82,212.22,33591.0,211.87,212.47,211.82,212.22,33591.0
2023-09-14 14:30:00,212.22,212.43,211.94,212.07,18360.0,212.22,212.43,211.94,212.07,18360.0
2023-09-14 15:00:00,212.16,212.37,211.54,211.59,45314.0,212.16,212.37,211.54,211.59,45314.0
2023-09-14 15:30:00,211.6,211.86,210.91,210.99,130778.0,211.6,211.86,210.91,210.99,130778.0
2023-09-15 09:30:00,210.29,210.56,208.07,209.52,53249.0,210.29,210.56,208.07,209.52,53249.0
2023-09-15 10:00:00,209.81,209.84,207.83,208.76,49255.0,209.81,209.84,207.83,208.76,49255.0
2023-09-15 10:30:00,208.81,209.18,208.05,208.1,27063.0,208.81,209.18,208.05,208.1,27063.0
2023-09-15 11:00:00,208.07,208.62,207.74,208.38,75953.0,208.07,208.62,207.74,208.38,75953.0
2023-09-15 11:30:00,208.25,209.01,207.93,208.38,60851.0,208.25,209.01,207.93,208.38,60851.0
2023-09-15 12:00:00,208.39,209.4,208.39,209.34,20279.0,208.39,209.4,208.39,209.34,20279.0
2023-09-15 12:30:00,209.34,209.71,209.16,209.31,19487.0,209.34,209.71,209.16,209.31,19487.0
2023-09-15 13:00:00,209.34,209.47,208.86,208.88,14761.0,209.34,209.47,208.86,208.88,14761.0
2023-09-15 13:30:00,208.85,209.24,208.61,208.81,11891.0,208.85,209.24,208.61,208.81,11891.0
2023-09-15 14:00:00,208.92,209.46,208.78,208.83,21006.0,208.92,209.46,208.78,208.83,21006.0
2023-09-15 14:30:00,208.93,209.0,208.68,208.77,19815.0,208.93,209.0,208.68,208.77,19815.0
2023-09-15 15:00:00,208.74,209.05,208.43,208.83,66973.0,208.74,209.05,208.43,208.83,66973.0
2023-09-15 15:30:00,208.89,209.61,208.79,208.91,155386.0,208.89,209.61,208.79,208.91,155386.0
2023-09-18 09:30:00,207.84,211.92,207.77,210.84,42630.0,207.84,211.92,207.77,210.84,42630.0
2023-09-18 10:00:00,210.5,211.25,209.88,210.21,18710.0,210.5,211.25,209.88,210.21,18710.0
2023-09-18 10:30:00,210.02,210.27,208.79,208.93,13871.0,210.02,210.27,208.79,208.93,13871.0
2023-09-18 11:00:00,208.88,209.25,208.69,209.11,12468.0,208.88,209.25,208.69,209.11,12468.0
2023-09-18 11:30:00,209.12,209.36,208.61,209.36,7789.0,209.12,209.36,208.61,209.36,7789.0
2023-09-18 12:00:00,209.42,209.66,209.15,209.66,4729.0,209.42,209.66,209.15,209.66,4729.0
2023-09-18 12:30:00,209.6,210.09,209.6,209.98,15534.0,209.6,210.09,209.6,209.98,15534.0
2023-09-18 13:00:00,210.07,210.1,209.5,209.91,10654.0,210.07,210.1,209.5,209.91,10654.0
2023-09-18 13:30:00,210.0,210.08,209.8,209.95,10020.0,210.0,210.08,209.8,209.95,10020.0
2023-09-18 14:00:00,210.1,210.2,209.95,209.96,8703.0,210.1,210.2,209.95,209.96,8703.0
2023-09-18 14:30:00,209.94,209.97,208.25,208.42,16605.0,209.94,209.97,208.25,208.42,16605.0
2023-09-18 15:00:00,208.35,208.68,208.04,208.49,15698.0,208.35,208.68,208.04,208.49,15698.0
2023-09-18 15:30:00,208.45,208.69,208.0,208.26,80407.0,208.45,208.69,208.0,208.26,80407.0
2023-09-19 09:30:00,207.31,208.02,206.63,207.47,161410.0,207.31,208.02,206.63,207.47,161410.0
2023-09-19 10:00:00,207.4,209.13,207.32,208.94,75952.0,207.4,209.13,207.32,208.94,75952.0
2023-09-19 10:30:00,208.95,209.09,208.2,208.58,20700.0,208.95,209.09,208.2,208.58,20700.0
2023-09-19 11:00:00,208.44,208.88,208.0,208.63,17387.0,208.44,208.88,208.0,208.63,17387.0
2023-09-19 11:30:00,208.65,208.98,208.25,208.86,14425.0,208.65,208.98,208.25,208.86,14425.0
2023-09-19 12:00:00,208.94,209.28,208.81,209.07,9833.0,208.94,209.28,208.81,209.07,9833.0
2023-09-19 12:30:00,209.02,209.24,208.17,209.14,16393.0,209.02,209.24,208.17,209.14,16393.0
2023-09-19 13:00:00,209.14,209.46,208.2,208.31,12924.0,209.14,209.46,208.2,208.31,12924.0
2023-09-19 13:30:00,208.27,209.1,208.27,208.93,11871.0,208.27,209.1,208.27,208.93,11871.0
2023-09-19 14:00:00,208.89,209.45,208.78,209.2,8724.0,208.89,209.45,208.78,209.2,8724.0
2023-09-19 14:30:00,209.14,209.59,208.98,208.99,11592.0,209.14,209.59,208.98,208.99,11592.0
2023-09-19 15:00:00,208.95,209.21,208.7,209.13,13687.0,208.95,209.21,208.7,209.13,13687.0
2023-09-19 15:30:00,209.23,209.95,209.07,209.49,124552.0,209.23,209.95,209.07,209.49,124552.0
2023-09-20 09:30:00,210.11,212.04,210.11,211.53,35357.0,210.11,212.04,210.11,211.53,35357.0
2023-09-20 10:00:00,211.17,211.36,209.72,210.47,19824.0,211.17,211.36,209.72,210.47,19824.0
2023-09-20 10:30:00,210.25,210.28,209.1,209.32,13227.0,210.25,210.28,209.1,209.32,13227.0
2023-09-20 11:00:00,209.5,210.28,209.38,210.28,14903.0,209.5,210.28,209.38,210.28,14903.0
2023-09-20 11:30:00,210.31,210.75,209.88,209.97,17689.0,210.31,210.75,209.88,209.97,17689.0
2023-09-20 12:00:00,210.19,210.53,209.88,210.36,10032.0,210.19,210.53,209.88,210.36,10032.0
2023-09-20 12:30:00,210.37,210.42,209.77,210.07,19200.0,210.37,210.42,209.77,210.07,19200.0
2023-09-20 13:00:00,209.99,210.49,209.93,210.37,9491.0,209.99,210.49,209.93,210.37,9491.0
2023-09-20 13:30:00,210.41,210.68,209.79,209.79,9211.0,210.41,210.68,209.79,209.79,9211.0
2023-09-20 14:00:00,210.03,210.7,209.67,210.49,18191.0,210.03,210.7,209.67,210.49,18191.0
2023-09-20 14:30:00,210.45,211.03,209.91,210.01,20715.0,210.45,211.03,209.91,210.01,20715.0
2023-09-20 15:00:00,210.11,210.74,210.05,210.62,37450.0,210.11,210.74,210.05,210.62,37450.0
2023-09-20 15:30:00,210.57,210.58,209.37,209.48,134451.0,210.57,210.58,209.37,209.48,134451.0
2023-09-21 09:30:00,206.63,208.12,205.96,206.48,36539.0,206.63,208.12,205.96,206.48,36539.0
2023-09-21 10:00:00,206.46,206.89,205.51,205.75,34887.0,206.46,206.89,205.51,205.75,34887.0
2023-09-21 10:30:00,205.6,205.99,204.41,204.82,19767.0,205.6,205.99,204.41,204.82,19767.0
2023-09-21 11:00:00,204.84,205.74,204.8,205.07,27842.0,204.84,205.74,204.8,205.07,27842.0
2023-09-21 11:30:00,204.95,205.65,204.87,205.15,35794.0,204.95,205.65,204.87,205.15,35794.0
2023-09-21 12:00:00,205.06,205.19,204.44,204.72,29632.0,205.06,205.19,204.44,204.72,29632.0
2023-09-21 12:30:00,204.8,204.81,203.58,204.34,27776.0,204.8,204.81,203.58,204.34,27776.0
2023-09-21 13:00:00,204.34,205.09,204.2,205.02,32846.0,204.34,205.09,204.2,205.02,32846.0
2023-09-21 13:30:00,204.91,205.22,204.45,204.84,30841.0,204.91,205.22,204.45,204.84,30841.0
2023-09-21 14:00:00,204.9,204.9,203.18,203.18,14055.0,204.9,204.9,203.18,203.18,14055.0
2023-09-21 14:30:00,203.3,204.36,203.3,204.02,23947.0,203.3,204.36,203.3,204.02,23947.0
2023-09-21 15:00:00,204.02,204.49,203.52,204.32,26232.0,204.02,204.49,203.52,204.32,26232.0
2023-09-21 15:30:00,204.32,204.78,203.11,203.2,119193.0,204.32,204.78,203.11,203.2,119193.0
2023-09-22 09:30:00,204.58,204.58,203.37,203.59,20781.0,204.58,204.58,203.37,203.59,20781.0
2023-09-22 10:00:00,203.37,203.76,202.69,203.67,29176.0,203.37,203.76,202.69,203.67,29176.0
2023-09-22 10:30:00,203.84,204.61,203.79,204.35,34641.0,203.84,204.61,203.79,204.35,34641.0
2023-09-22 11:00:00,204.27,204.39,203.68,204.39,8356.0,204.27,204.39,203.68,204.39,8356.0
2023-09-22 11:30:00,204.42,204.52,204.09,204.14,18791.0,204.42,204.52,204.09,204.14,18791.0
2023-09-22 12:00:00,204.12,204.41,204.06,204.12,8096.0,204.12,204.41,204.06,204.12,8096.0
2023-09-22 12:30:00,204.11,204.37,203.99,204.36,10422.0,204.11,204.37,203.99,204.36,10422.0
2023-09-22 13:00:00,204.28,204.37,203.46,203.66,7922.0,204.28,204.37,203.46,203.66,7922.0
2023-09-22 13:30:00,203.72,204.28,203.42,203.6,26673.0,203.72,204.28,203.42,203.6,26673.0
2023-09-22 14:00:00,203.63,203.63,202.38,202.72,12468.0,203.63,203.63,202.38,202.72,12468.0
2023-09-22 14:30:00,202.56,203.08,202.47,202.96,16374.0,202.56,203.08,202.47,202.96,16374.0
2023-09-22 15:00:00,202.78,203.83,202.77,203.77,41835.0,202.78,203.83,202.77,203.77,41835.0
2023-09-22 15:30:00,203.59,203.62,202.64,203.15,124339.0,203.59,203.62,202.64,203.15,124339.0
2023-09-25 09:30:00,202.76,204.7,202.76,204.17,14865.0,202.76,204.7,202.76,204.17,14865.0
2023-09-25 10:00:00,204.0,204.62,203.79,204.16,26699.0,204.0,204.62,203.79,204.16,26699.0
2023-09-25 10:30:00,204.18,204.24,203.24,203.25,8268.0,204.18,204.24,203.24,203.25,8268.0
2023-09-25 11:00:00,203.38,204.17,203.38,203.83,10230.0,203.38,204.17,203.38,203.83,10230.0
2023-09-25 11:30:00,203.62,203.78,203.2,203.66,4319.0,203.62,203.78,203.2,203.66,4319.0
2023-09-25 12:00:00,203.61,204.0,203.6,203.8,12577.0,203.61,204.0,203.6,203.8,12577.0
2023-09-25 12:30:00,203.94,203.95,203.59,203.68,4194.0,203.94,203.95,203.59,203.68,4194.0
2023-09-25 13:00:00,203.64,203.73,203.2,203.2,4342.0,203.64,203.73,203.2,203.2,4342.0
2023-09-25 13:30:00,203.26,203.94,203.21,203.67,5508.0,203.26,203.94,203.21,203.67,5508.0
2023-09-25 14:00:00,203.8,204.03,203.67,203.75,7674.0,203.8,204.03,203.67,203.75,7674.0
2023-09-25 14:30:00,203.84,203.88,203.4,203.45,7984.0,203.84,203.88,203.4,203.45,7984.0
2023-09-25 15:00:00,203.33,203.43,203.04,203.38,10562.0,203.33,203.43,203.04,203.38,10562.0
2023-09-25 15:30:00,203.57,204.25,203.45,203.93,67871.0,203.57,204.25,203.45,203.93,67871.0
2023-09-26 09:30:00,201.7,203.66,201.03,201.71,19595.0,201.7,203.66,201.03,201.71,19595.0
2023-09-26 10:00:00,202.03,202.83,201.55,202.03,47801.0,202.03,202.83,201.55,202.03,47801.0
2023-09-26 10:30:00,201.82,202.0,201.0,201.14,20182.0,201.82,202.0,201.0,201.14,20182.0
2023-09-26 11:00:00,201.19,201.37,200.24,200.47,29642.0,201.19,201.37,200.24,200.47,29642.0
2023-09-26 11:30:00,200.44,200.62,199.44,199.58,35734.0,200.44,200.62,199.44,199.58,35734.0
2023-09-26 12:00:00,199.68,200.02,198.92,199.81,18980.0,199.68,200.02,198.92,199.81,18980.0
2023-09-26 12:30:00,199.9,199.9,199.43,199.65,9244.0,199.9,199.9,199.43,199.65,9244.0
2023-09-26 13:00:00,199.61,200.15,199.47,199.91,9201.0,199.61,200.15,199.47,199.91,9201.0
2023-09-26 13:30:00,199.83,199.92,199.16,199.5,34103.0,199.83,199.92,199.16,199.5,34103.0
2023-09-26 14:00:00,199.54,199.75,199.14,199.36,16874.0,199.54,199.75,199.14,199.36,16874.0
2023-09-26 14:30:00,199.38,199.79,199.38,199.47,11155.0,199.38,199.79,199.38,199.47,11155.0
2023-09-26 15:00:00,199.4,199.67,199.18,199.35,12029.0,199.4,199.67,199.18,199.35,12029.0
2023-09-26 15:30:00,199.31,199.68,199.11,199.35,118234.0,199.31,199.68,199.11,199.35,118234.0
2023-09-27 09:30:00,200.0,201.09,199.84,201.08,23548.0,200.0,201.09,199.84,201.08,23548.0
2023-09-27 10:00:00,201.33,201.36,200.22,201.18,11084.0,201.33,201.36,200.22,201.18,11084.0
2023-09-27 10:30:00,201.2,201.83,200.67,201.02,16621.0,201.2,201.83,200.67,201.02,16621.0
2023-09-27 11:00:00,201.0,201.0,200.17,200.33,9017.0,201.0,201.0,200.17,200.33,9017.0
2023-09-27 11:30:00,200.43,201.03,200.43,200.83,13987.0,200.43,201.03,200.43,200.83,13987.0
2023-09-27 12:00:00,200.73,200.73,199.97,200.46,20088.0,200.73,200.73,199.97,200.46,20088.0
2023-09-27 12:30:00,200.44,200.72,200.21,200.45,7907.0,200.44,200.72,200.21,200.45,7907.0
2023-09-27 13:00:00,200.54,200.72,199.95,200.0,8010.0,200.54,200.72,199.95,200.0,8010.0
2023-09-27 13:30:00,200.05,200.58,199.86,200.48,25769.0,200.05,200.58,199.86,200.48,25769.0
2023-09-27 14:00:00,200.48,201.11,200.08,201.05,8376.0,200.48,201.11,200.08,201.05,8376.0
2023-09-27 14:30:00,201.34,201.81,200.98,201.36,24007.0,201.34,201.81,200.98,201.36,24007.0
2023-09-27 15:00:00,201.36,202.05,201.36,201.88,31304.0,201.36,202.05,201.36,201.88,31304.0
2023-09-27 15:30:00,201.88,202.21,201.55,201.91,104911.0,201.88,202.21,201.55,201.91,104911.0
2023-09-28 09:30:00,201.89,202.88,200.85,201.67,28622.0,201.89,202.88,200.85,201.67,28622.0
2023-09-28 10:00:00,201.93,202.13,201.29,201.58,19389.0,201.93,202.13,201.29,201.58,19389.0
2023-09-28 10:30:00,201.47,201.72,201.13,201.43,21352.0,201.47,201.72,201.13,201.43,21352.0
2023-09-28 11:00:00,201.29,202.68,200.85,202.68,27275.0,201.29,202.68,200.85,202.68,27275.0
2023-09-28 11:30:00,202.73,203.56,202.51,203.21,17704.0,202.73,203.56,202.51,203.21,17704.0
2023-09-28 12:00:00,203.22,203.63,202.88,203.53,23640.0,203.22,203.63,202.88,203.53,23640.0
2023-09-28 12:30:00,203.61,204.73,203.61,204.42,21334.0,203.61,204.73,203.61,204.42,21334.0
2023-09-28 13:00:00,204.45,204.69,203.81,204.14,11437.0,204.45,204.69,203.81,204.14,11437.0
2023-09-28 13:30:00,204.31,204.31,203.33,203.59,18297.0,204.31,204.31,203.33,203.59,18297.0
2023-09-28 14:00:00,203.65,204.04,203.53,203.96,12572.0,203.65,204.04,203.53,203.96,12572.0
2023-09-28 14:30:00,203.93,203.96,202.79,203.14,26887.0,203.93,203.96,202.79,203.14,26887.0
2023-09-28 15:00:00,203.16,204.0,203.15,203.61,16418.0,203.16,204.0,203.15,203.61,16418.0
2023-09-28 15:30:00,203.6,203.66,202.64,202.85,93655.0,203.6,203.66,202.64,202.85,93655.0
2023-09-29 09:30:00,204.8,207.4,203.0,204.75,43916.0,204.8,207.4,203.0,204.75,43916.0
2023-09-29 10:00:00,204.68,205.91,204.65,205.11,20878.0,204.68,205.91,204.65,205.11,20878.0
2023-09-29 10:30:00,205.15,206.14,205.14,205.31,26387.0,205.15,206.14,205.14,205.31,26387.0
2023-09-29 11:00:00,205.31,206.94,205.08,206.64,19277.0,205.31,206.94,205.08,206.64,19277.0
2023-09-29 11:30:00,206.62,207.01,205.75,205.97,30394.0,206.62,207.01,205.75,205.97,30394.0
2023-09-29 12:00:00,205.93,206.1,205.1,205.71,16706.0,205.93,206.1,205.1,205.71,16706.0
2023-09-29 12:30:00,205.59,205.8,204.97,204.97,13857.0,205.59,205.8,204.97,204.97,13857.0
2023-09-29 13:00:00,205.02,205.02,204.25,204.77,32845.0,205.02,205.02,204.25,204.77,32845.0
2023-09-29 13:30:00,204.8,205.01,204.44,204.5,10212.0,204.8,205.01,204.44,204.5,10212.0
2023-09-29 14:00:00,204.43,204.5,203.99,203.99,14816.0,204.43,204.5,203.99,203.99,14816.0
2023-09-29 14:30:00,204.03,204.77,203.88,204.76,15286.0,204.03,204.77,203.88,204.76,15286.0
2023-09-29 15:00:00,204.77,204.95,204.01,204.2,25249.0,204.77,204.95,204.01,204.2,25249.0
2023-09-29 15:30:00,204.11,204.52,203.41,203.48,125708.0,204.11,204.52,203.41,203.48,125708.0
2023-10-02 09:30:00,202.07,202.71,199.92,201.17,40686.0,202.07,202.71,199.92,201.17,40686.0
2023-10-02 10:00:00,201.25,201.49,200.19,200.32,26414.0,201.25,201.49,200.19,200.32,26414.0
2023-10-02 10:30:00,200.32,200.69,199.97,200.24,17429.0,200.32,200.69,199.97,200.24,17429.0
2023-10-02 11:00:00,200.14,201.94,199.98,200.88,33679.0,200.14,201.94,199.98,200.88,33679.0
2023-10-02 11:30:00,201.0,201.38,200.19,200.33,23953.0,201.0,201.38,200.19,200.33,23953.0
2023-10-02 12:00:00,200.24,200.43,199.41,200.03,30263.0,200.24,200.43,199.41,200.03,30263.0
2023-10-02 12:30:00,199.93,200.05,199.45,199.7,11144.0,199.93,200.05,199.45,199.7,11144.0
2023-10-02 13:00:00,199.59,199.93,199.4,199.84,9907.0,199.59,199.93,199.4,199.84,9907.0
2023-10-02 13:30:00,199.94,199.94,199.48,199.83,15979.0,199.94,199.94,199.48,199.83,15979.0
2023-10-02 14:00:00,199.73,200.25,199.43,199.7,16576.0,199.73,200.25,199.43,199.7,16576.0
2023-10-02 14:30:00,199.69,200.05,199.56,199.81,13242.0,199.69,200.05,199.56,199.81,13242.0
2023-10-02 15:00:00,199.77,200.1,199.45,199.7,19010.0,199.77,200.1,199.45,199.7,19010.0
2023-10-02 15:30:00,199.7,201.23,199.51,201.18,77473.0,199.7,201.23,199.51,201.18,77473.0
2023-10-03 09:30:00,199.98,202.78,199.98,202.69,21169.0,199.98,202.78,199.98,202.69,21169.0
2023-10-03 10:00:00,202.59,202.79,201.41,201.44,13322.0,202.59,202.79,201.41,201.44,13322.0
2023-10-03 10:30:00,201.4,201.73,200.98,201.34,8266.0,201.4,201.73,200.98,201.34,8266.0
2023-10-03 11:00:00,201.3,201.32,200.09,200.09,10879.0,201.3,201.32,200.09,200.09,10879.0
2023-10-03 11:30:00,200.06,200.12,199.44,199.67,18971.0,200.06,200.12,199.44,199.67,18971.0
2023-10-03 12:00:00,199.61,201.11,199.61,200.55,12051.0,199.61,201.11,199.61,200.55,12051.0
2023-10-03 12:30:00,200.62,201.39,200.36,201.12,17901.0,200.62,201.39,200.36,201.12,17901.0
2023-10-03 13:00:00,201.14,201.36,200.3,200.31,8547.0,201.14,201.36,200.3,200.31,8547.0
2023-10-03 13:30:00,200.31,200.47,199.79,199.84,10227.0,200.31,200.47,199.79,199.84,10227.0
2023-10-03 14:00:00,199.84,199.98,199.68,199.86,10348.0,199.84,199.98,199.68,199.86,10348.0
2023-10-03 14:30:00,199.83,200.68,199.73,200.49,14745.0,199.83,200.68,199.73,200.49,14745.0
2023-10-03 15:00:00,200.44,200.85,200.29,200.48,33290.0,200.44,200.85,200.29,200.48,33290.0
2023-10-03 15:30:00,200.55,201.36,199.99,200.09,170583.0,200.55,201.36,199.99,200.09,170583.0
2023-10-04 09:30:00,201.36,202.92,201.36,202.61,47674.0,201.36,202.92,201.36,202.61,47674.0
2023-10-04 10:00:00,202.01,202.48,200.08,200.47,92103.0,202.01,202.48,200.08,200.47,92103.0
2023-10-04 10:30:00,200.6,201.27,199.57,199.57,22814.0,200.6,201.27,199.57,199.57,22814.0
2023-10-04 11:00:00,199.5,200.19,199.28,199.81,25481.0,199.5,200.19,199.28,199.81,25481.0
2023-10-04 11:30:00,199.79,200.76,199.37,200.69,27103.0,199.79,200.76,199.37,200.69,27103.0
2023-10-04 12:00:00,200.54,200.96,199.79,200.44,55390.0,200.54,200.96,199.79,200.44,55390.0
2023-10-04 12:30:00,200.44,200.83,199.95,200.0,55938.0,200.44,200.83,199.95,200.0,55938.0
2023-10-04 13:00:00,200.0,200.5,199.56,199.81,50005.0,200.0,200.5,199.56,199.81,50005.0
2023-10-04 13:30:00,199.85,200.63,199.54,199.61,35089.0,199.85,200.63,199.54,199.61,35089.0
2023-10-04 14:00:00,199.65,199.76,199.36,199.67,16024.0,199.65,199.76,199.36,199.67,16024.0
2023-10-04 14:30:00,199.62,199.97,199.44,199.49,15966.0,199.62,199.97,199.44,199.49,15966.0
2023-10-04 15:00:00,199.5,200.43,199.39,200.16,35238.0,199.5,200.43,199.39,200.16,35238.0
2023-10-04 15:30:00,200.17,201.01,200.08,200.48,111934.0,200.17,201.01,200.08,200.48,111934.0
2023-10-05 09:30:00,199.82,200.24,197.22,197.5,23121.0,199.82,200.24,197.22,197.5,23121.0
2023-10-05 10:00:00,197.5,197.51,196.09,197.08,31453.0,197.5,197.51,196.09,197.08,31453.0
2023-10-05 10:30:00,197.03,197.39,196.03,197.19,24122.0,197.03,197.39,196.03,197.19,24122.0
2023-10-05 11:00:00,197.14,197.79,196.92,197.53,15670.0,197.14,197.79,196.92,197.53,15670.0
2023-10-05 11:30:00,197.65,198.42,197.53,198.17,12452.0,197.65,198.42,197.53,198.17,12452.0
2023-10-05 12:00:00,198.28,199.49,198.28,199.47,22573.0,198.28,199.49,198.28,199.47,22573.0
2023-10-05 12:30:00,199.5,199.57,198.96,199.31,9072.0,199.5,199.57,198.96,199.31,9072.0
2023-10-05 13:00:00,199.26,199.47,198.95,199.26,15684.0,199.26,199.47,198.95,199.26,15684.0
2023-10-05 13:30:00,199.3,200.02,199.06,199.83,12654.0,199.3,200.02,199.06,199.83,12654.0
2023-10-05 14:00:00,199.91,200.3,199.9,200.23,12531.0,199.91,200.3,199.9,200.23,12531.0
2023-10-05 14:30:00,200.39,201.26,200.39,201.06,17104.0,200.39,201.26,200.39,201.06,17104.0
2023-10-05 15:00:00,200.96,201.5,200.87,201.43,21302.0,200.96,201.5,200.87,201.43,21302.0
2023-10-05 15:30:00,201.46,202.26,201.37,201.41,84797.0,201.46,202.26,201.37,201.41,84797.0
2023-10-06 09:30:00,199.48,205.45,199.48,204.41,48823.0,199.48,205.45,199.48,204.41,48823.0
2023-10-06 10:00:00,204.36,205.84,203.8,205.31,69014.0,204.36,205.84,203.8,205.31,69014.0
2023-10-06 10:30:00,204.92,206.66,204.73,206.33,33959.0,204.92,206.66,204.73,206.33,33959.0
2023-10-06 11:00:00,206.56,207.18,206.04,207.16,17864.0,206.56,207.18,206.04,207.16,17864.0
2023-10-06 11:30:00,207.26,208.78,207.16,208.58,17441.0,207.26,208.78,207.16,208.58,17441.0
2023-10-06 12:00:00,208.64,209.29,208.42,208.73,28260.0,208.64,209.29,208.42,208.73,28260.0
2023-10-06 12:30:00,208.72,209.52,208.52,209.47,17948.0,208.72,209.52,208.52,209.47,17948.0
2023-10-06 13:00:00,209.58,210.27,208.79,210.04,33394.0,209.58,210.27,208.79,210.04,33394.0
2023-10-06 13:30:00,210.11,210.26,209.39,209.82,20940.0,210.11,210.26,209.39,209.82,20940.0
2023-10-06 14:00:00,209.74,209.77,209.29,209.38,16172.0,209.74,209.77,209.29,209.38,16172.0
2023-10-06 14:30:00,209.42,210.3,209.42,209.77,28468.0,209.42,210.3,209.42,209.77,28468.0
2023-10-06 15:00:00,209.86,209.96,209.47,209.85,23701.0,209.86,209.96,209.47,209.85,23701.0
2023-10-06 15:30:00,209.85,210.25,209.67,209.67,137153.0,209.85,210.25,209.67,209.67,137153.0
2023-10-09 09:30:00,207.95,210.16,207.61,209.41,13282.0,207.95,210.16,207.61,209.41,13282.0
2023-10-09 10:00:00,209.51,210.5,209.1,210.03,23855.0,209.51,210.5,209.1,210.03,23855.0
2023-10-09 10:30:00,210.08,210.19,209.56,209.65,10534.0,210.08,210.19,209.56,209.65,10534.0
2023-10-09 11:00:00,209.55,209.77,208.54,209.32,16969.0,209.55,209.77,208.54,209.32,16969.0
2023-10-09 11:30:00,209.45,210.1,209.39,210.09,12554.0,209.45,210.1,209.39,210.09,12554.0
2023-10-09 12:00:00,210.09,210.52,209.98,210.24,9986.0,210.09,210.52,209.98,210.24,9986.0
2023-10-09 12:30:00,210.34,210.94,210.24,210.62,27324.0,210.34,210.94,210.24,210.62,27324.0
2023-10-09 13:00:00,210.64,211.19,210.63,211.18,6629.0,210.64,211.19,210.63,211.18,6629.0
2023-10-09 13:30:00,211.22,212.1,211.22,211.95,18386.0,211.22,212.1,211.22,211.95,18386.0
2023-10-09 14:00:00,211.87,212.27,211.62,212.27,12058.0,211.87,212.27,211.62,212.27,12058.0
2023-10-09 14:30:00,212.36,212.49,211.99,212.31,17207.0,212.36,212.49,211.99,212.31,17207.0
2023-10-09 15:00:00,212.41,212.82,212.12,212.7,32585.0,212.41,212.82,212.12,212.7,32585.0
2023-10-09 15:30:00,212.7,213.28,212.33,213.11,152445.0,212.7,213.28,212.33,213.11,152445.0
2023-10-10 09:30:00,212.87,214.09,211.69,213.95,22390.0,212.87,214.09,211.69,213.95,22390.0
2023-10-10 10:00:00,213.24,214.91,213.24,214.9,14291.0,213.24,214.91,213.24,214.9,14291.0
2023-10-10 10:30:00,214.93,215.15,213.98,214.1,9982.0,214.93,215.15,213.98,214.1,9982.0
2023-10-10 11:00:00,214.09,214.58,213.75,214.47,45235.0,214.09,214.58,213.75,214.47,45235.0
2023-10-10 11:30:00,214.32,215.09,213.81,215.09,25402.0,214.32,215.09,213.81,215.09,25402.0
2023-10-10 12:00:00,214.98,215.28,214.5,214.67,14720.0,214.98,215.28,214.5,214.67,14720.0
2023-10-10 12:30:00,214.6,214.75,214.51,214.73,12240.0,214.6,214.75,214.51,214.73,12240.0
2023-10-10 13:00:00,214.65,214.73,213.57,214.07,12864.0,214.65,214.73,213.57,214.07,12864.0
2023-10-10 13:30:00,214.14,214.57,214.08,214.54,7679.0,214.14,214.57,214.08,214.54,7679.0
2023-10-10 14:00:00,214.46,214.66,213.85,213.96,13278.0,214.46,214.66,213.85,213.96,13278.0
2023-10-10 14:30:00,213.96,214.14,213.31,213.65,30898.0,213.96,214.14,213.31,213.65,30898.0
2023-10-10 15:00:00,213.65,214.1,213.64,214.0,18562.0,213.65,214.1,213.64,214.0,18562.0
2023-10-10 15:30:00,214.06,214.32,213.61,213.86,80541.0,214.06,214.32,213.61,213.86,80541.0
2023-10-11 09:30:00,214.08,216.61,214.06,216.48,19166.0,214.08,216.61,214.06,216.48,19166.0
2023-10-11 10:00:00,216.28,216.28,214.9,214.91,7410.0,216.28,216.28,214.9,214.91,7410.0
2023-10-11 10:30:00,214.94,215.97,214.71,215.73,6438.0,214.94,215.97,214.71,215.73,6438.0
2023-10-11 11:00:00,215.86,216.68,215.85,216.35,12091.0,215.86,216.68,215.85,216.35,12091.0
2023-10-11 11:30:00,216.62,216.85,216.16,216.6,7624.0,216.62,216.85,216.16,216.6,7624.0
2023-10-11 12:00:00,216.68,217.28,216.09,216.37,49563.0,216.68,217.28,216.09,216.37,49563.0
2023-10-11 12:30:00,216.37,216.37,215.51,215.62,18856.0,216.37,216.37,215.51,215.62,18856.0
2023-10-11 13:00:00,215.61,215.68,214.37,215.13,39491.0,215.61,215.68,214.37,215.13,39491.0
2023-10-11 13:30:00,215.13,215.39,214.7,215.23,7607.0,215.13,215.39,214.7,215.23,7607.0
2023-10-11 14:00:00,215.39,215.99,215.38,215.84,18171.0,215.39,215.99,215.38,215.84,18171.0
2023-10-11 14:30:00,215.77,216.42,215.57,216.32,32792.0,215.77,216.42,215.57,216.32,32792.0
2023-10-11 15:00:00,216.37,216.67,215.71,215.74,56103.0,216.37,216.67,215.71,215.74,56103.0
2023-10-11 15:30:00,215.8,216.96,215.18,216.87,174631.0,215.8,216.96,215.18,216.87,174631.0
2023-10-12 09:30:00,217.51,218.3,214.15,216.19,34078.0,217.51,218.3,214.15,216.19,34078.0
2023-10-12 10:00:00,216.19,218.15,215.86,217.82,54344.0,216.19,218.15,215.86,217.82,54344.0
2023-10-12 10:30:00,218.02,218.4,216.09,216.61,45876.0,218.02,218.4,216.09,216.61,45876.0
2023-10-12 11:00:00,216.72,217.75,216.12,216.93,25465.0,216.72,217.75,216.12,216.93,25465.0
2023-10-12 11:30:00,217.04,218.09,217.04,217.94,13849.0,217.04,218.09,217.04,217.94,13849.0
2023-10-12 12:00:00,217.94,218.32,217.82,218.14,11565.0,217.94,218.32,217.82,218.14,11565.0
2023-10-12 12:30:00,218.16,218.64,217.82,218.15,11119.0,218.16,218.64,217.82,218.15,11119.0
2023-10-12 13:00:00,218.13,218.13,216.11,216.11,66448.0,218.13,218.13,216.11,216.11,66448.0
2023-10-12 13:30:00,216.11,216.34,215.44,215.59,80903.0,216.11,216.34,215.44,215.59,80903.0
2023-10-12 14:00:00,215.66,215.83,214.59,215.06,21075.0,215.66,215.83,214.59,215.06,21075.0
2023-10-12 14:30:00,215.01,215.88,214.9,215.84,18781.0,215.01,215.88,214.9,215.84,18781.0
2023-10-12 15:00:00,215.92,216.21,215.49,216.06,43549.0,215.92,216.21,215.49,216.06,43549.0
2023-10-12 15:30:00,216.19,216.38,215.82,215.96,159358.0,216.19,216.38,215.82,215.96,159358.0
2023-10-13 09:30:00,218.98,220.41,216.84,220.1,65427.0,218.98,220.41,216.84,220.1,65427.0
2023-10-13 10:00:00,219.81,220.19,217.2,218.13,35258.0,219.81,220.19,217.2,218.13,35258.0
2023-10-13 10:30:00,218.13,218.24,216.5,216.96,38643.0,218.13,218.24,216.5,216.96,38643.0
2023-10-13 11:00:00,216.75,217.16,215.91,216.01,22339.0,216.75,217.16,215.91,216.01,22339.0
2023-10-13 11:30:00,215.93,216.92,215.89,216.53,25104.0,215.93,216.92,215.89,216.53,25104.0
2023-10-13 12:00:00,216.53,218.12,216.53,217.6,58148.0,216.53,218.12,216.53,217.6,58148.0
2023-10-13 12:30:00,217.56,217.67,216.78,217.05,22172.0,217.56,217.67,216.78,217.05,22172.0
2023-10-13 13:00:00,216.98,217.05,215.35,215.53,48498.0,216.98,217.05,215.35,215.53,48498.0
2023-10-13 13:30:00,215.55,216.31,215.37,215.83,30994.0,215.55,216.31,215.37,215.83,30994.0
2023-10-13 14:00:00,215.83,216.24,215.7,215.96,21595.0,215.83,216.24,215.7,215.96,21595.0
2023-10-13 14:30:00,215.97,216.7,215.86,216.35,33258.0,215.97,216.7,215.86,216.35,33258.0
2023-10-13 15:00:00,216.39,216.55,215.58,215.89,31275.0,216.39,216.55,215.58,215.89,31275.0
2023-10-13 15:30:00,215.9,216.73,215.8,216.05,183319.0,215.9,216.73,215.8,216.05,183319.0
2023-10-16 09:30:00,214.07,214.07,208.72,211.31,156946.0,214.07,214.07,208.72,211.31,156946.0
2023-10-16 10:00:00,211.31,212.04,210.02,211.84,90369.0,211.31,212.04,210.02,211.84,90369.0
2023-10-16 10:30:00,211.9,213.05,210.86,213.05,37359.0,211.9,213.05,210.86,213.05,37359.0
2023-10-16 11:00:00,213.22,214.28,212.78,214.02,38594.0,213.22,214.28,212.78,214.02,38594.0
2023-10-16 11:30:00,213.99,214.41,213.22,213.8,28916.0,213.99,214.41,213.22,213.8,28916.0
2023-10-16 12:00:00,213.8,213.82,212.72,213.08,24307.0,213.8,213.82,212.72,213.08,24307.0
2023-10-16 12:30:00,213.09,213.09,212.6,212.97,18825.0,213.09,213.09,212.6,212.97,18825.0
2023-10-16 13:00:00,213.0,214.0,212.22,212.72,26864.0,213.0,214.0,212.22,212.72,26864.0
2023-10-16 13:30:00,212.67,213.08,212.35,212.65,19915.0,212.67,213.08,212.35,212.65,19915.0
2023-10-16 14:00:00,212.63,213.37,212.37,213.23,19733.0,212.63,213.37,212.37,213.23,19733.0
2023-10-16 14:30:00,213.22,213.74,213.13,213.69,16437.0,213.22,213.74,213.13,213.69,16437.0
2023-10-16 15:00:00,213.84,213.9,213.46,213.7,23951.0,213.84,213.9,213.46,213.7,23951.0
2023-10-16 15:30:00,213.69,213.71,211.76,212.0,147786.0,213.69,213.71,211.76,212.0,147786.0
2023-10-17 09:30:00,210.48,210.73,206.11,208.09,84129.0,210.48,210.73,206.11,208.09,84129.0
2023-10-17 10:00:00,207.75,208.79,206.39,207.84,39560.0,207.75,208.79,206.39,207.84,39560.0
2023-10-17 10:30:00,207.86,209.48,207.59,208.73,30349.0,207.86,209.48,207.59,208.73,30349.0
2023-10-17 11:00:00,208.79,209.02,208.5,208.58,18942.0,208.79,209.02,208.5,208.58,18942.0
2023-10-17 11:30:00,208.62,209.54,208.3,208.52,16631.0,208.62,209.54,208.3,208.52,16631.0
2023-10-17 12:00:00,208.38,209.3,208.15,208.69,42736.0,208.38,209.3,208.15,208.69,42736.0
2023-10-17 12:30:00,208.73,209.01,208.33,208.43,13730.0,208.73,209.01,208.33,208.43,13730.0
2023-10-17 13:00:00,208.31,208.99,208.13,208.47,34531.0,208.31,208.99,208.13,208.47,34531.0
2023-10-17 13:30:00,208.43,208.52,207.56,207.99,15790.0,208.43,208.52,207.56,207.99,15790.0
2023-10-17 14:00:00,207.87,208.42,207.73,208.08,15635.0,207.87,208.42,207.73,208.08,15635.0
2023-10-17 14:30:00,208.0,208.56,207.85,208.03,24128.0,208.0,208.56,207.85,208.03,24128.0
2023-10-17 15:00:00,208.05,208.96,207.86,207.94,35721.0,208.05,208.96,207.86,207.94,35721.0
2023-10-17 15:30:00,207.94,208.28,207.19,207.91,160669.0,207.94,208.28,207.19,207.91,160669.0
2023-10-18 09:30:00,207.46,207.46,205.56,206.03,22978.0,207.46,207.46,205.56,206.03,22978.0
2023-10-18 10:00:00,206.18,207.76,205.7,206.63,30593.0,206.18,207.76,205.7,206.63,30593.0
2023-10-18 10:30:00,206.4,206.46,205.33,205.48,7017.0,206.4,206.46,205.33,205.48,7017.0
2023-10-18 11:00:00,205.55,205.94,204.75,204.93,14460.0,205.55,205.94,204.75,204.93,14460.0
2023-10-18 11:30:00,204.98,205.37,204.82,205.0,16245.0,204.98,205.37,204.82,205.0,16245.0
2023-10-18 12:00:00,205.0,206.02,204.84,205.6,43270.0,205.0,206.02,204.84,205.6,43270.0
2023-10-18 12:30:00,205.6,207.02,205.6,206.16,63082.0,205.6,207.02,205.6,206.16,63082.0
2023-10-18 13:00:00,206.25,207.14,206.2,206.81,12159.0,206.25,207.14,206.2,206.81,12159.0
2023-10-18 13:30:00,206.69,207.11,206.16,206.9,45472.0,206.69,207.11,206.16,206.9,45472.0
2023-10-18 14:00:00,206.94,207.09,206.4,206.62,33430.0,206.94,207.09,206.4,206.62,33430.0
2023-10-18 14:30:00,206.62,206.85,206.31,206.61,9623.0,206.62,206.85,206.31,206.61,9623.0
2023-10-18 15:00:00,206.55,207.07,206.43,206.47,27353.0,206.55,207.07,206.43,206.47,27353.0
2023-10-18 15:30:00,206.61,206.76,205.86,206.12,90861.0,206.61,206.76,205.86,206.12,90861.0
2023-10-19 09:30:00,208.3,208.55,205.49,206.12,53594.0,208.3,208.55,205.49,206.12,53594.0
2023-10-19 10:00:00,206.09,206.33,204.15,204.42,45028.0,206.09,206.33,204.15,204.42,45028.0
2023-10-19 10:30:00,204.17,204.31,202.68,202.96,17391.0,204.17,204.31,202.68,202.96,17391.0
2023-10-19 11:00:00,202.95,203.91,202.77,203.91,20101.0,202.95,203.91,202.77,203.91,20101.0
2023-10-19 11:30:00,203.94,204.15,203.58,203.67,28638.0,203.94,204.15,203.58,203.67,28638.0
2023-10-19 12:00:00,203.7,205.13,203.5,204.07,24862.0,203.7,205.13,203.5,204.07,24862.0
2023-10-19 12:30:00,204.08,204.47,202.27,203.99,29213.0,204.08,204.47,202.27,203.99,29213.0
2023-10-19 13:00:00,204.24,204.85,203.93,204.33,26599.0,204.24,204.85,203.93,204.33,26599.0
2023-10-19 13:30:00,204.38,204.66,203.02,203.28,22849.0,204.38,204.66,203.02,203.28,22849.0
2023-10-19 14:00:00,203.1,203.47,202.53,202.62,14391.0,203.1,203.47,202.53,202.62,14391.0
2023-10-19 14:30:00,202.55,202.56,201.96,202.16,36494.0,202.55,202.56,201.96,202.16,36494.0
2023-10-19 15:00:00,202.05,202.43,201.74,201.77,31518.0,202.05,202.43,201.74,201.77,31518.0
2023-10-19 15:30:00,201.84,202.26,201.25,202.17,101471.0,201.84,202.26,201.25,202.17,101471.0
2023-10-20 09:30:00,201.8,202.1,200.3,201.2,12430.0,201.8,202.1,200.3,201.2,12430.0
2023-10-20 10:00:00,201.01,201.5,199.02,199.12,18763.0,201.01,201.5,199.02,199.12,18763.0
2023-10-20 10:30:00,198.99,199.35,198.29,198.3,29341.0,198.99,199.35,198.29,198.3,29341.0
2023-10-20 11:00:00,198.23,199.32,198.08,198.8,26949.0,198.23,199.32,198.08,198.8,26949.0
2023-10-20 11:30:00,198.73,199.99,198.65,199.72,19841.0,198.73,199.99,198.65,199.72,19841.0
2023-10-20 12:00:00,199.77,200.4,199.36,199.92,15478.0,199.77,200.4,199.36,199.92,15478.0
2023-10-20 12:30:00,199.92,201.1,199.92,201.04,30574.0,199.92,201.1,199.92,201.04,30574.0
2023-10-20 13:00:00,201.09,201.44,200.6,201.2,17745.0,201.09,201.44,200.6,201.2,17745.0
2023-10-20 13:30:00,201.21,201.3,200.72,201.02,12294.0,201.21,201.3,200.72,201.02,12294.0
2023-10-20 14:00:00,200.93,200.93,200.25,200.42,11370.0,200.93,200.93,200.25,200.42,11370.0
2023-10-20 14:30:00,200.31,200.69,200.24,200.43,12993.0,200.31,200.69,200.24,200.43,12993.0
2023-10-20 15:00:00,200.48,201.09,200.13,200.63,39578.0,200.48,201.09,200.13,200.63,39578.0
2023-10-20 15:30:00,200.64,200.86,200.16,200.24,114352.0,200.64,200.86,200.16,200.24,114352.0
2023-10-23 09:30:00,199.32,199.32,195.6,196.06,104709.0,199.32,199.32,195.6,196.06,104709.0
2023-10-23 10:00:00,196.24,196.49,194.88,195.31,63445.0,196.24,196.49,194.88,195.31,63445.0
2023-10-23 10:30:00,195.25,195.25,193.53,194.34,38089.0,195.25,195.25,193.53,194.34,38089.0
2023-10-23 11:00:00,194.46,195.35,194.0,195.09,84174.0,194.46,195.35,194.0,195.09,84174.0
2023-10-23 11:30:00,195.07,195.83,194.37,195.12,40422.0,195.07,195.83,194.37,195.12,40422.0
2023-10-23 12:00:00,194.99,195.74,194.46,195.74,58393.0,194.99,195.74,194.46,195.74,58393.0
2023-10-23 12:30:00,195.84,196.64,195.22,196.52,36063.0,195.84,196.64,195.22,196.52,36063.0
2023-10-23 13:00:00,196.5,196.72,195.47,195.47,17201.0,196.5,196.72,195.47,195.47,17201.0
2023-10-23 13:30:00,195.47,195.85,195.01,195.11,21306.0,195.47,195.85,195.01,195.11,21306.0
2023-10-23 14:00:00,194.88,195.43,194.82,195.0,17776.0,194.88,195.43,194.82,195.0,17776.0
2023-10-23 14:30:00,195.02,195.15,194.61,194.76,33941.0,195.02,195.15,194.61,194.76,33941.0
2023-10-23 15:00:00,194.65,195.0,194.24,194.46,30103.0,194.65,195.0,194.24,194.46,30103.0
2023-10-23 15:30:00,194.42,195.2,194.26,195.11,180560.0,194.42,195.2,194.26,195.11,180560.0
2023-10-24 09:30:00,195.98,196.47,195.05,195.4,27062.0,195.98,196.47,195.05,195.4,27062.0
2023-10-24 10:00:00,195.45,195.78,194.93,195.48,20777.0,195.45,195.78,194.93,195.48,20777.0
2023-10-24 10:30:00,195.54,196.09,194.83,195.12,28018.0,195.54,196.09,194.83,195.12,28018.0
2023-10-24 11:00:00,195.0,195.0,193.97,193.97,16311.0,195.0,195.0,193.97,193.97,16311.0
2023-10-24 11:30:00,193.88,194.54,193.39,194.48,58005.0,193.88,194.54,193.39,194.48,58005.0
2023-10-24 12:00:00,194.38,194.51,194.01,194.22,20344.0,194.38,194.51,194.01,194.22,20344.0
2023-10-24 12:30:00,194.18,194.57,194.06,194.56,27464.0,194.18,194.57,194.06,194.56,27464.0
2023-10-24 13:00:00,194.61,195.46,194.52,195.39,26883.0,194.61,195.46,194.52,195.39,26883.0
2023-10-24 13:30:00,195.35,196.0,195.35,195.75,19206.0,195.35,196.0,195.35,195.75,19206.0
2023-10-24 14:00:00,195.64,196.3,195.61,196.3,22650.0,195.64,196.3,195.61,196.3,22650.0
2023-10-24 14:30:00,196.35,197.1,196.32,197.03,16822.0,196.35,197.1,196.32,197.03,16822.0
2023-10-24 15:00:00,197.16,197.35,196.88,197.28,21407.0,197.16,197.35,196.88,197.28,21407.0
2023-10-24 15:30:00,197.28,197.44,196.54,197.19,87410.0,197.28,197.44,196.54,197.19,87410.0
2023-10-25 09:30:00,200.0,200.0,195.74,195.75,54400.0,200.0,200.0,195.74,195.75,54400.0
2023-10-25 10:00:00,195.56,196.27,193.84,194.29,25128.0,195.56,196.27,193.84,194.29,25128.0
2023-10-25 10:30:00,194.41,196.21,194.29,196.04,21076.0,194.41,196.21,194.29,196.04,21076.0
2023-10-25 11:00:00,196.01,197.21,196.01,197.0,27224.0,196.01,197.21,196.01,197.0,27224.0
2023-10-25 11:30:00,196.93,197.31,196.15,196.44,20346.0,196.93,197.31,196.15,196.44,20346.0
2023-10-25 12:00:00,196.42,196.73,196.0,196.46,16340.0,196.42,196.73,196.0,196.46,16340.0
2023-10-25 12:30:00,196.45,196.77,195.92,196.09,20990.0,196.45,196.77,195.92,196.09,20990.0
2023-10-25 13:00:00,195.97,196.11,195.13,195.19,13820.0,195.97,196.11,195.13,195.19,13820.0
2023-10-25 13:30:00,195.28,195.35,194.66,194.85,13594.0,195.28,195.35,194.66,194.85,13594.0
2023-10-25 14:00:00,194.76,194.91,194.45,194.67,18534.0,194.76,194.91,194.45,194.67,18534.0
2023-10-25 14:30:00,194.76,194.85,194.12,194.38,26654.0,194.76,194.85,194.12,194.38,26654.0
2023-10-25 15:00:00,194.38,195.13,194.33,195.1,15304.0,194.38,195.13,194.33,195.1,15304.0
2023-10-25 15:30:00,195.11,195.65,194.67,194.75,89758.0,195.11,195.65,194.67,194.75,89758.0
2023-10-26 09:30:00,193.69,194.83,190.3,190.67,29786.0,193.69,194.83,190.3,190.67,29786.0
2023-10-26 10:00:00,190.16,191.03,189.32,190.2,29628.0,190.16,191.03,189.32,190.2,29628.0
2023-10-26 10:30:00,190.3,190.69,188.45,190.18,32280.0,190.3,190.69,188.45,190.18,32280.0
2023-10-26 11:00:00,190.23,191.28,188.63,188.92,50212.0,190.23,191.28,188.63,188.92,50212.0
2023-10-26 11:30:00,188.95,191.04,188.87,190.84,12854.0,188.95,191.04,188.87,190.84,12854.0
2023-10-26 12:00:00,190.69,190.69,188.0,188.42,16514.0,190.69,190.69,188.0,188.42,16514.0
2023-10-26 12:30:00,188.37,188.71,187.97,187.97,15746.0,188.37,188.71,187.97,187.97,15746.0
2023-10-26 13:00:00,187.93,189.7,187.85,189.69,17985.0,187.93,189.7,187.85,189.69,17985.0
2023-10-26 13:30:00,189.73,191.32,189.44,191.23,28408.0,189.73,191.32,189.44,191.23,28408.0
2023-10-26 14:00:00,191.28,191.32,190.21,190.46,17511.0,191.28,191.32,190.21,190.46,17511.0
2023-10-26 14:30:00,190.65,192.23,190.65,192.11,13025.0,190.65,192.23,190.65,192.11,13025.0
2023-10-26 15:00:00,192.22,192.27,191.11,191.2,17703.0,192.22,192.27,191.11,191.2,17703.0
2023-10-26 15:30:00,191.12,191.21,189.67,190.07,95572.0,191.12,191.21,189.67,190.07,95572.0
2023-10-27 09:30:00,190.7,191.82,188.64,190.13,64476.0,190.7,191.82,188.64,190.13,64476.0
2023-10-27 10:00:00,190.29,190.83,189.58,190.53,13898.0,190.29,190.83,189.58,190.53,13898.0
2023-10-27 10:30:00,190.67,191.14,190.18,191.1,14363.0,190.67,191.14,190.18,191.1,14363.0
2023-10-27 11:00:00,191.24,192.41,191.14,191.96,10460.0,191.24,192.41,191.14,191.96,10460.0
2023-10-27 11:30:00,191.95,192.56,191.94,192.12,25208.0,191.95,192.56,191.94,192.12,25208.0
2023-10-27 12:00:00,192.19,192.31,191.47,191.8,13263.0,192.19,192.31,191.47,191.8,13263.0
2023-10-27 12:30:00,191.8,192.22,191.69,191.88,16902.0,191.8,192.22,191.69,191.88,16902.0
2023-10-27 13:00:00,191.84,191.91,190.78,191.05,18278.0,191.84,191.91,190.78,191.05,18278.0
2023-10-27 13:30:00,191.04,191.45,190.27,190.82,15064.0,191.04,191.45,190.27,190.82,15064.0
2023-10-27 14:00:00,190.75,190.82,189.94,189.98,17193.0,190.75,190.82,189.94,189.98,17193.0
2023-10-27 14:30:00,189.98,190.7,189.92,190.28,22374.0,189.98,190.7,189.92,190.28,22374.0
2023-10-27 15:00:00,190.36,190.72,190.22,190.35,22054.0,190.36,190.72,190.22,190.35,22054.0
2023-10-27 15:30:00,190.44,190.45,189.38,189.56,85083.0,190.44,190.45,189.38,189.56,85083.0
2023-10-30 09:30:00,190.77,191.89,187.43,187.59,25335.0,190.77,191.89,187.43,187.59,25335.0
2023-10-30 10:00:00,187.4,188.41,186.78,187.55,15079.0,187.4,188.41,186.78,187.55,15079.0
2023-10-30 10:30:00,187.52,188.75,187.38,188.6,7629.0,187.52,188.75,187.38,188.6,7629.0
2023-10-30 11:00:00,188.61,189.79,188.46,189.46,10357.0,188.61,189.79,188.46,189.46,10357.0
2023-10-30 11:30:00,189.34,190.16,189.25,190.0,8617.0,189.34,190.16,189.25,190.0,8617.0
2023-10-30 12:00:00,189.9,190.0,189.13,189.59,14028.0,189.9,190.0,189.13,189.59,14028.0
2023-10-30 12:30:00,189.71,189.79,189.23,189.26,11179.0,189.71,189.79,189.23,189.26,11179.0
2023-10-30 13:00:00,189.44,190.53,189.35,190.53,21609.0,189.44,190.53,189.35,190.53,21609.0
2023-10-30 13:30:00,190.53,190.65,189.97,190.15,12801.0,190.53,190.65,189.97,190.15,12801.0
2023-10-30 14:00:00,190.22,190.47,190.1,190.39,9249.0,190.22,190.47,190.1,190.39,9249.0
2023-10-30 14:30:00,190.53,191.03,190.21,190.28,18944.0,190.53,191.03,190.21,190.28,18944.0
2023-10-30 15:00:00,190.32,191.18,190.22,190.93,20032.0,190.32,191.18,190.22,190.93,20032.0
2023-10-30 15:30:00,190.93,191.01,190.1,190.29,112620.0,190.93,191.01,190.1,190.29,112620.0
2023-10-31 09:30:00,191.08,192.46,190.56,190.84,32003.0,191.08,192.46,190.56,190.84,32003.0
2023-10-31 10:00:00,190.87,192.58,190.3,192.41,13234.0,190.87,192.58,190.3,192.41,13234.0
2023-10-31 10:30:00,192.43,193.88,192.39,193.79,37239.0,192.43,193.88,192.39,193.79,37239.0
2023-10-31 11:00:00,193.78,194.21,193.42,193.42,23868.0,193.78,194.21,193.42,193.42,23868.0
2023-10-31 11:30:00,193.31,194.0,193.31,193.56,17762.0,193.31,194.0,193.31,193.56,17762.0
2023-10-31 12:00:00,193.58,194.17,193.55,194.14,12857.0,193.58,194.17,193.55,194.14,12857.0
2023-10-31 12:30:00,194.23,194.53,193.97,194.0,40939.0,194.23,194.53,193.97,194.0,40939.0
2023-10-31 13:00:00,194.0,194.02,193.04,193.1,30653.0,194.0,194.02,193.04,193.1,30653.0
2023-10-31 13:30:00,193.1,193.84,193.1,193.81,25215.0,193.1,193.84,193.1,193.81,25215.0
2023-10-31 14:00:00,193.75,193.76,193.29,193.52,23581.0,193.75,193.76,193.29,193.52,23581.0
2023-10-31 14:30:00,193.44,194.07,193.44,193.9,21116.0,193.44,194.07,193.44,193.9,21116.0
2023-10-31 15:00:00,193.99,194.59,193.75,193.91,22283.0,193.99,194.59,193.75,193.91,22283.0
2023-10-31 15:30:00,193.86,193.86,192.61,192.72,104262.0,193.86,193.86,192.61,192.72,104262.0
2023-11-01 09:30:00,192.0,192.46,187.09,187.46,177282.0,192.0,192.46,187.09,187.46,177282.0
2023-11-01 10:00:00,187.45,187.89,186.13,187.0,89955.0,187.45,187.89,186.13,187.0,89955.0
2023-11-01 10:30:00,187.0,189.79,187.0,188.67,64973.0,187.0,189.79,187.0,188.67,64973.0
2023-11-01 11:00:00,188.52,188.83,187.43,187.68,23245.0,188.52,188.83,187.43,187.68,23245.0
2023-11-01 11:30:00,187.7,188.11,187.4,187.94,19633.0,187.7,188.11,187.4,187.94,19633.0
2023-11-01 12:00:00,187.8,187.93,187.36,187.5,21487.0,187.8,187.93,187.36,187.5,21487.0
2023-11-01 12:30:00,187.5,187.58,186.69,187.28,35014.0,187.5,187.58,186.69,187.28,35014.0
2023-11-01 13:00:00,187.27,187.27,186.27,186.66,16088.0,187.27,187.27,186.27,186.66,16088.0
2023-11-01 13:30:00,186.59,186.69,186.01,186.53,18252.0,186.59,186.69,186.01,186.53,18252.0
2023-11-01 14:00:00,186.53,186.79,185.88,186.59,30427.0,186.53,186.79,185.88,186.59,30427.0
2023-11-01 14:30:00,186.63,187.1,185.7,186.79,51633.0,186.63,187.1,185.7,186.79,51633.0
2023-11-01 15:00:00,186.87,187.16,186.32,186.63,102597.0,186.87,187.16,186.32,186.63,102597.0
2023-11-01 15:30:00,186.59,187.73,186.31,187.05,314380.0,186.59,187.73,186.31,187.05,314380.0
2023-11-02 09:30:00,190.91,193.02,190.11,192.52,33219.0,190.91,193.02,190.11,192.52,33219.0
2023-11-02 10:00:00,192.67,192.67,190.35,190.58,42670.0,192.67,192.67,190.35,190.58,42670.0
2023-11-02 10:30:00,190.54,191.0,189.74,190.05,32379.0,190.54,191.0,189.74,190.05,32379.0
2023-11-02 11:00:00,190.07,190.58,189.92,189.94,25556.0,190.07,190.58,189.92,189.94,25556.0
2023-11-02 11:30:00,189.91,190.4,189.39,189.39,17762.0,189.91,190.4,189.39,189.39,17762.0
2023-11-02 12:00:00,189.33,189.78,188.72,188.83,33166.0,189.33,189.78,188.72,188.83,33166.0
2023-11-02 12:30:00,188.85,189.39,188.57,189.02,48368.0,188.85,189.39,188.57,189.02,48368.0
2023-11-02 13:00:00,189.0,190.08,188.91,189.48,38014.0,189.0,190.08,188.91,189.48,38014.0
2023-11-02 13:30:00,189.36,190.21,189.16,190.01,29238.0,189.36,190.21,189.16,190.01,29238.0
2023-11-02 14:00:00,190.01,190.37,189.83,189.83,23707.0,190.01,190.37,189.83,189.83,23707.0
2023-11-02 14:30:00,189.96,190.07,189.49,189.61,30483.0,189.96,190.07,189.49,189.61,30483.0
2023-11-02 15:00:00,189.65,190.37,189.28,189.86,105260.0,189.65,190.37,189.28,189.86,105260.0
2023-11-02 15:30:00,189.86,190.59,189.78,189.9,252955.0,189.86,190.59,189.78,189.9,252955.0
2023-11-03 09:30:00,191.0,193.71,191.0,193.41,28213.0,191.0,193.71,191.0,193.41,28213.0
2023-11-03 10:00:00,193.4,193.95,192.1,192.97,31334.0,193.4,193.95,192.1,192.97,31334.0
2023-11-03 10:30:00,192.92,193.43,192.34,193.22,57033.0,192.92,193.43,192.34,193.22,57033.0
2023-11-03 11:00:00,193.31,193.79,192.89,193.38,14534.0,193.31,193.79,192.89,193.38,14534.0
2023-11-03 11:30:00,193.56,194.32,193.25,193.95,13991.0,193.56,194.32,193.25,193.95,13991.0
2023-11-03 12:00:00,194.0,195.58,193.99,195.58,27089.0,194.0,195.58,193.99,195.58,27089.0
2023-11-03 12:30:00,195.51,195.57,194.71,194.85,25281.0,195.51,195.57,194.71,194.85,25281.0
2023-11-03 13:00:00,194.78,195.2,194.39,194.73,20083.0,194.78,195.2,194.39,194.73,20083.0
2023-11-03 13:30:00,194.93,194.99,194.4,194.49,14714.0,194.93,194.99,194.4,194.49,14714.0
2023-11-03 14:00:00,194.43,194.54,193.23,193.64,27490.0,194.43,194.54,193.23,193.64,27490.0
2023-11-03 14:30:00,193.55,193.76,193.21,193.62,23327.0,193.55,193.76,193.21,193.62,23327.0
2023-11-03 15:00:00,193.56,193.69,193.28,193.31,23746.0,193.56,193.69,193.28,193.31,23746.0
2023-11-03 15:30:00,193.25,194.67,192.98,194.59,153916.0,193.25,194.67,192.98,194.59,153916.0
2023-11-06 09:30:00,194.31,194.94,192.55,194.18,40489.0,194.31,194.94,192.55,194.18,40489.0
2023-11-06 10:00:00,194.25,195.16,194.0,194.46,28464.0,194.25,195.16,194.0,194.46,28464.0
2023-11-06 10:30:00,194.45,196.22,194.44,195.81,20059.0,194.45,196.22,194.44,195.81,20059.0
2023-11-06 11:00:00,195.91,196.34,194.8,194.98,20344.0,195.91,196.34,194.8,194.98,20344.0
2023-11-06 11:30:00,195.0,195.71,194.68,195.64,17401.0,195.0,195.71,194.68,195.64,17401.0
2023-11-06 12:00:00,195.6,195.66,194.89,195.51,24679.0,195.6,195.66,194.89,195.51,24679.0
2023-11-06 12:30:00,195.37,195.58,194.86,195.27,14636.0,195.37,195.58,194.86,195.27,14636.0
2023-11-06 13:00:00,195.33,195.33,194.35,194.79,14821.0,195.33,195.33,194.35,194.79,14821.0
2023-11-06 13:30:00,194.81,195.52,194.77,195.25,19021.0,194.81,195.52,194.77,195.25,19021.0
2023-11-06 14:00:00,195.4,195.54,194.81,195.54,18255.0,195.4,195.54,194.81,195.54,18255.0
2023-11-06 14:30:00,195.55,196.16,195.38,196.14,23716.0,195.55,196.16,195.38,196.14,23716.0
2023-11-06 15:00:00,196.14,196.76,196.0,196.63,48830.0,196.14,196.76,196.0,196.63,48830.0
2023-11-06 15:30:00,196.67,196.8,196.02,196.15,150846.0,196.67,196.8,196.02,196.15,150846.0
2023-11-07 09:30:00,193.37,193.86,190.38,193.62,84220.0,193.37,193.86,190.38,193.62,84220.0
2023-11-07 10:00:00,193.53,193.89,191.99,193.68,61849.0,193.53,193.89,191.99,193.68,61849.0
2023-11-07 10:30:00,193.69,195.49,193.69,194.93,47840.0,193.69,195.49,193.69,194.93,47840.0
2023-11-07 11:00:00,194.57,195.61,194.4,194.98,21693.0,194.57,195.61,194.4,194.98,21693.0
2023-11-07 11:30:00,194.98,195.6,194.93,195.22,27304.0,194.98,195.6,194.93,195.22,27304.0
2023-11-07 12:00:00,195.23,196.06,195.03,195.84,27234.0,195.23,196.06,195.03,195.84,27234.0
2023-11-07 12:30:00,195.54,195.68,194.87,194.97,14215.0,195.54,195.68,194.87,194.97,14215.0
2023-11-07 13:00:00,194.9,195.66,194.89,195.15,15331.0,194.9,195.66,194.89,195.15,15331.0
2023-11-07 13:30:00,195.27,195.36,194.59,194.8,12948.0,195.27,195.36,194.59,194.8,12948.0
2023-11-07 14:00:00,194.69,195.14,194.6,194.68,10547.0,194.69,195.14,194.6,194.68,10547.0
2023-11-07 14:30:00,194.68,194.7,193.71,193.71,28690.0,194.68,194.7,193.71,193.71,28690.0
2023-11-07 15:00:00,193.87,194.74,193.61,194.64,28582.0,193.87,194.74,193.61,194.64,28582.0
2023-11-07 15:30:00,194.64,194.94,194.02,194.11,101961.0,194.64,194.94,194.02,194.11,101961.0
2023-11-08 09:30:00,193.78,195.31,193.78,195.13,20408.0,193.78,195.31,193.78,195.13,20408.0
2023-11-08 10:00:00,194.87,195.46,192.98,192.99,23373.0,194.87,195.46,192.98,192.99,23373.0
2023-11-08 10:30:00,193.0,193.89,192.63,193.75,28709.0,193.0,193.89,192.63,193.75,28709.0
2023-11-08 11:00:00,193.88,194.59,193.48,194.53,9730.0,193.88,194.59,193.48,194.53,9730.0
2023-11-08 11:30:00,194.49,194.64,193.81,193.92,20378.0,194.49,194.64,193.81,193.92,20378.0
2023-11-08 12:00:00,193.95,193.96,193.48,193.64,15770.0,193.95,193.96,193.48,193.64,15770.0
2023-11-08 12:30:00,193.58,194.18,193.46,193.73,12286.0,193.58,194.18,193.46,193.73,12286.0
2023-11-08 13:00:00,193.78,194.68,193.73,193.9,19984.0,193.78,194.68,193.73,193.9,19984.0
2023-11-08 13:30:00,193.9,193.94,193.58,193.78,18075.0,193.9,193.94,193.58,193.78,18075.0
2023-11-08 14:00:00,193.77,194.08,193.58,193.66,10581.0,193.77,194.08,193.58,193.66,10581.0
2023-11-08 14:30:00,193.68,194.32,193.59,194.02,26189.0,193.68,194.32,193.59,194.02,26189.0
2023-11-08 15:00:00,194.08,194.81,194.0,194.81,37899.0,194.08,194.81,194.0,194.81,37899.0
2023-11-08 15:30:00,194.75,195.2,193.85,194.13,132005.0,194.75,195.2,193.85,194.13,132005.0
2023-11-09 09:30:00,178.39,178.39,169.24,172.95,602119.0,178.39,178.39,169.24,172.95,602119.0
2023-11-09 10:00:00,173.16,174.24,170.33,174.16,232553.0,173.16,174.24,170.33,174.16,232553.0
2023-11-09 10:30:00,174.16,176.49,174.01,175.65,214165.0,174.16,176.49,174.01,175.65,214165.0
2023-11-09 11:00:00,175.64,177.07,175.42,175.59,116259.0,175.64,177.07,175.42,175.59,116259.0
2023-11-09 11:30:00,175.66,176.09,174.19,174.77,100719.0,175.66,176.09,174.19,174.77,100719.0
2023-11-09 12:00:00,174.56,174.66,170.7,172.47,138494.0,174.56,174.66,170.7,172.47,138494.0
2023-11-09 12:30:00,172.37,172.46,169.89,170.46,94357.0,172.37,172.46,169.89,170.46,94357.0
2023-11-09 13:00:00,170.6,171.07,168.96,169.03,140162.0,170.6,171.07,168.96,169.03,140162.0
2023-11-09 13:30:00,169.21,169.21,166.6,167.84,228276.0,169.21,169.21,166.6,167.84,228276.0
2023-11-09 14:00:00,167.7,167.8,165.33,167.8,202740.0,167.7,167.8,165.33,167.8,202740.0
2023-11-09 14:30:00,167.58,169.0,167.56,168.2,177240.0,167.58,169.0,167.56,168.2,177240.0
2023-11-09 15:00:00,168.15,169.0,167.85,168.42,227579.0,168.15,169.0,167.85,168.42,227579.0
2023-11-09 15:30:00,168.42,168.83,166.4,166.64,546123.0,168.42,168.83,166.4,166.64,546123.0
2023-11-10 09:30:00,167.44,167.65,162.72,164.37,433254.0,167.44,167.65,162.72,164.37,433254.0
2023-11-10 10:00:00,164.34,166.17,163.41,164.55,298875.0,164.34,166.17,163.41,164.55,298875.0
2023-11-10 10:30:00,164.47,164.87,164.13,164.84,142308.0,164.47,164.87,164.13,164.84,142308.0
2023-11-10 11:00:00,164.8,165.36,163.51,163.63,154345.0,164.8,165.36,163.51,163.63,154345.0
2023-11-10 11:30:00,163.63,164.15,162.83,163.64,92037.0,163.63,164.15,162.83,163.64,92037.0
2023-11-10 12:00:00,163.75,164.49,163.67,164.13,68614.0,163.75,164.49,163.67,164.13,68614.0
2023-11-10 12:30:00,164.12,165.91,164.07,165.36,64374.0,164.12,165.91,164.07,165.36,64374.0
2023-11-10 13:00:00,165.36,165.6,164.7,164.9,73898.0,165.36,165.6,164.7,164.9,73898.0
2023-11-10 13:30:00,164.9,165.22,164.72,164.76,66219.0,164.9,165.22,164.72,164.76,66219.0
2023-11-10 14:00:00,164.82,165.16,164.63,164.94,99423.0,164.82,165.16,164.63,164.94,99423.0
2023-11-10 14:30:00,164.95,165.74,164.86,164.95,80361.0,164.95,165.74,164.86,164.95,80361.0
2023-11-10 15:00:00,164.99,166.23,164.92,166.19,123164.0,164.99,166.23,164.92,166.19,123164.0
2023-11-10 15:30:00,166.16,166.41,165.07,165.07,379202.0,166.16,166.41,165.07,165.07,379202.0
2023-11-13 09:30:00,166.73,166.77,163.49,163.79,99044.0,166.73,166.77,163.49,163.79,99044.0
2023-11-13 10:00:00,163.9,164.5,162.85,164.47,106202.0,163.9,164.5,162.85,164.47,106202.0
2023-11-13 10:30:00,164.5,165.06,163.94,164.72,81112.0,164.5,165.06,163.94,164.72,81112.0
2023-11-13 11:00:00,164.71,165.73,164.6,165.66,40919.0,164.71,165.73,164.6,165.66,40919.0
2023-11-13 11:30:00,165.49,166.62,165.37,166.36,43243.0,165.49,166.62,165.37,166.36,43243.0
2023-11-13 12:00:00,166.38,166.69,165.36,165.36,64750.0,166.38,166.69,165.36,165.36,64750.0
2023-11-13 12:30:00,165.32,165.95,165.3,165.82,30898.0,165.32,165.95,165.3,165.82,30898.0
2023-11-13 13:00:00,165.73,166.35,165.68,165.69,27053.0,165.73,166.35,165.68,165.69,27053.0
2023-11-13 13:30:00,165.62,166.5,165.27,165.36,54786.0,165.62,166.5,165.27,165.36,54786.0
2023-11-13 14:00:00,165.46,165.69,165.18,165.25,29044.0,165.46,165.69,165.18,165.25,29044.0
2023-11-13 14:30:00,165.25,165.36,164.68,164.78,36377.0,165.25,165.36,164.68,164.78,36377.0
2023-11-13 15:00:00,164.63,165.75,164.58,165.46,53227.0,164.63,165.75,164.58,165.46,53227.0
2023-11-13 15:30:00,165.39,166.41,165.3,166.23,164773.0,165.39,166.41,165.3,166.23,164773.0
2023-11-14 09:30:00,171.06,172.18,170.21,171.62,117602.0,171.06,172.18,170.21,171.62,117602.0
2023-11-14 10:00:00,171.66,172.74,171.0,172.69,61752.0,171.66,172.74,171.0,172.69,61752.0
2023-11-14 10:30:00,172.88,173.77,172.67,173.62,85072.0,172.88,173.77,172.67,173.62,85072.0
2023-11-14 11:00:00,173.62,173.67,172.73,173.43,46577.0,173.62,173.67,172.73,173.43,46577.0
2023-11-14 11:30:00,173.42,173.61,172.73,172.79,33884.0,173.42,173.61,172.73,172.79,33884.0
2023-11-14 12:00:00,172.81,173.11,171.89,172.5,25845.0,172.81,173.11,171.89,172.5,25845.0
2023-11-14 12:30:00,172.55,173.19,172.27,173.03,24181.0,172.55,173.19,172.27,173.03,24181.0
2023-11-14 13:00:00,172.91,173.0,172.47,172.52,33534.0,172.91,173.0,172.47,172.52,33534.0
2023-11-14 13:30:00,172.66,173.6,172.61,173.09,47071.0,172.66,173.6,172.61,173.09,47071.0
2023-11-14 14:00:00,173.09,173.49,172.19,173.11,47540.0,173.09,173.49,172.19,173.11,47540.0
2023-11-14 14:30:00,173.18,173.61,173.05,173.47,28715.0,173.18,173.61,173.05,173.47,28715.0
2023-11-14 15:00:00,173.46,174.09,173.36,173.92,47827.0,173.46,174.09,173.36,173.92,47827.0
2023-11-14 15:30:00,173.89,173.93,173.41,173.6,219961.0,173.89,173.93,173.41,173.6,219961.0
2023-11-15 09:30:00,174.25,178.4,174.25,177.76,71809.0,174.25,178.4,174.25,177.76,71809.0
2023-11-15 10:00:00,177.9,180.12,177.55,180.12,100705.0,177.9,180.12,177.55,180.12,100705.0
2023-11-15 10:30:00,180.13,181.59,179.97,181.59,116957.0,180.13,181.59,179.97,181.59,116957.0
2023-11-15 11:00:00,181.48,181.88,180.6,180.66,56260.0,181.48,181.88,180.6,180.66,56260.0
2023-11-15 11:30:00,180.67,180.78,179.28,179.62,31061.0,180.67,180.78,179.28,179.62,31061.0
2023-11-15 12:00:00,179.56,180.27,179.48,180.24,33168.0,179.56,180.27,179.48,180.24,33168.0
2023-11-15 12:30:00,180.16,180.39,178.55,178.6,48693.0,180.16,180.39,178.55,178.6,48693.0
2023-11-15 13:00:00,178.7,178.76,177.57,177.95,45800.0,178.7,178.76,177.57,177.95,45800.0
2023-11-15 13:30:00,178.01,178.11,177.5,177.72,26171.0,178.01,178.11,177.5,177.72,26171.0
2023-11-15 14:00:00,177.73,178.29,177.61,177.75,41879.0,177.73,178.29,177.61,177.75,41879.0
2023-11-15 14:30:00,177.71,177.73,176.85,177.72,42743.0,177.71,177.73,176.85,177.72,42743.0
2023-11-15 15:00:00,177.73,177.95,177.26,177.62,59088.0,177.73,177.95,177.26,177.62,59088.0
2023-11-15 15:30:00,177.66,177.99,176.49,176.78,263551.0,177.66,177.99,176.49,176.78,263551.0
2023-11-16 09:30:00,175.57,177.59,175.17,177.46,64704.0,175.57,177.59,175.17,177.46,64704.0
2023-11-16 10:00:00,177.4,177.87,176.14,176.16,51953.0,177.4,177.87,176.14,176.16,51953.0
2023-11-16 10:30:00,176.19,176.53,174.44,174.75,34070.0,176.19,176.53,174.44,174.75,34070.0
2023-11-16 11:00:00,174.68,175.29,174.06,175.07,29611.0,174.68,175.29,174.06,175.07,29611.0
2023-11-16 11:30:00,175.01,175.91,174.96,175.4,27293.0,175.01,175.91,174.96,175.4,27293.0
2023-11-16 12:00:00,175.39,175.84,175.18,175.65,19688.0,175.39,175.84,175.18,175.65,19688.0
2023-11-16 12:30:00,175.65,176.24,175.33,176.05,20548.0,175.65,176.24,175.33,176.05,20548.0
2023-11-16 13:00:00,176.02,176.23,175.59,176.21,20487.0,176.02,176.23,175.59,176.21,20487.0
2023-11-16 13:30:00,176.27,176.28,175.61,175.75,27505.0,176.27,176.28,175.61,175.75,27505.0
2023-11-16 14:00:00,175.77,176.0,175.59,175.92,24306.0,175.77,176.0,175.59,175.92,24306.0
2023-11-16 14:30:00,175.84,176.37,175.84,176.15,26726.0,175.84,176.37,175.84,176.15,26726.0
2023-11-16 15:00:00,176.2,176.39,175.92,176.15,26412.0,176.2,176.39,175.92,176.15,26412.0
2023-11-16 15:30:00,176.17,176.52,175.28,175.3,147508.0,176.17,176.52,175.28,175.3,147508.0
2023-11-17 09:30:00,175.85,176.99,175.3,175.97,62458.0,175.85,176.99,175.3,175.97,62458.0
2023-11-17 10:00:00,176.02,176.51,175.39,176.39,22620.0,176.02,176.51,175.39,176.39,22620.0
2023-11-17 10:30:00,176.48,177.05,176.31,176.8,76350.0,176.48,177.05,176.31,176.8,76350.0
2023-11-17 11:00:00,176.82,177.1,176.66,176.91,39841.0,176.82,177.1,176.66,176.91,39841.0
2023-11-17 11:30:00,176.89,177.1,176.52,177.0,43574.0,176.89,177.1,176.52,177.0,43574.0
2023-11-17 12:00:00,177.06,177.41,176.96,177.0,34726.0,177.06,177.41,176.96,177.0,34726.0
2023-11-17 12:30:00,177.0,177.32,176.73,177.19,40287.0,177.0,177.32,176.73,177.19,40287.0
2023-11-17 13:00:00,177.25,177.79,177.02,177.74,38929.0,177.25,177.79,177.02,177.74,38929.0
2023-11-17 13:30:00,177.72,177.85,177.28,177.44,26792.0,177.72,177.85,177.28,177.44,26792.0
2023-11-17 14:00:00,177.49,177.52,176.99,177.05,63659.0,177.49,177.52,176.99,177.05,63659.0
2023-11-17 14:30:00,176.87,177.01,176.6,176.75,21840.0,176.87,177.01,176.6,176.75,21840.0
2023-11-17 15:00:00,176.76,177.23,176.71,177.04,57706.0,176.76,177.23,176.71,177.04,57706.0
2023-11-17 15:30:00,177.06,177.26,176.18,176.61,254678.0,177.06,177.26,176.18,176.61,254678.0
2023-11-20 09:30:00,176.0,178.23,175.22,177.98,30451.0,176.0,178.23,175.22,177.98,30451.0
2023-11-20 10:00:00,177.98,178.77,177.62,178.32,37677.0,177.98,178.77,177.62,178.32,37677.0
2023-11-20 10:30:00,178.25,179.09,177.7,179.08,27756.0,178.25,179.09,177.7,179.08,27756.0
2023-11-20 11:00:00,179.1,179.24,178.32,178.41,18979.0,179.1,179.24,178.32,178.41,18979.0
2023-11-20 11:30:00,178.47,178.48,177.9,178.38,23247.0,178.47,178.48,177.9,178.38,23247.0
2023-11-20 12:00:00,178.31,178.79,178.31,178.45,22225.0,178.31,178.79,178.31,178.45,22225.0
2023-11-20 12:30:00,178.47,178.75,178.37,178.66,13236.0,178.47,178.75,178.37,178.66,13236.0
2023-11-20 13:00:00,178.61,179.08,178.52,178.84,33836.0,178.61,179.08,178.52,178.84,33836.0
2023-11-20 13:30:00,178.78,179.07,178.6,178.6,16569.0,178.78,179.07,178.6,178.6,16569.0
2023-11-20 14:00:00,178.61,178.91,178.23,178.44,15448.0,178.61,178.91,178.23,178.44,15448.0
2023-11-20 14:30:00,178.42,178.58,178.2,178.42,18988.0,178.42,178.58,178.2,178.42,18988.0
2023-11-20 15:00:00,178.25,178.74,178.22,178.7,18610.0,178.25,178.74,178.22,178.7,18610.0
2023-11-20 15:30:00,178.74,178.84,178.34,178.68,110444.0,178.74,178.84,178.34,178.68,110444.0
2023-11-21 09:30:00,178.6,179.59,178.04,178.21,33888.0,178.6,179.59,178.04,178.21,33888.0
2023-11-21 10:00:00,178.24,178.69,177.41,177.87,18132.0,178.24,178.69,177.41,177.87,18132.0
2023-11-21 10:30:00,177.87,178.28,177.47,177.71,22920.0,177.87,178.28,177.47,177.71,22920.0
2023-11-21 11:00:00,177.71,178.0,177.27,177.92,20898.0,177.71,178.0,177.27,177.92,20898.0
2023-11-21 11:30:00,177.78,177.99,177.4,177.87,11878.0,177.78,177.99,177.4,177.87,11878.0
2023-11-21 12:00:00,177.91,178.88,177.91,178.83,28893.0,177.91,178.88,177.91,178.83,28893.0
2023-11-21 12:30:00,178.88,178.94,178.6,178.89,16779.0,178.88,178.94,178.6,178.89,16779.0
2023-11-21 13:00:00,178.9,178.9,177.91,178.32,17161.0,178.9,178.9,177.91,178.32,17161.0
2023-11-21 13:30:00,178.36,178.39,177.75,177.79,34434.0,178.36,178.39,177.75,177.79,34434.0
2023-11-21 14:00:00,177.75,178.09,177.62,177.81,17763.0,177.75,178.09,177.62,177.81,17763.0
2023-11-21 14:30:00,177.88,177.96,177.51,177.72,34091.0,177.88,177.96,177.51,177.72,34091.0
2023-11-21 15:00:00,177.75,177.75,177.22,177.34,41338.0,177.75,177.75,177.22,177.34,41338.0
2023-11-21 15:30:00,177.31,177.34,176.36,176.42,205076.0,177.31,177.34,176.36,176.42,205076.0
2023-11-22 09:30:00,178.26,180.35,177.68,177.79,74425.0,178.26,180.35,177.68,177.79,74425.0
2023-11-22 10:00:00,177.57,177.63,175.68,176.16,52391.0,177.57,177.63,175.68,176.16,52391.0
2023-11-22 10:30:00,176.17,177.17,176.17,176.77,38242.0,176.17,177.17,176.17,176.77,38242.0
2023-11-22 11:00:00,176.82,177.1,176.46,176.74,29497.0,176.82,177.1,176.46,176.74,29497.0
2023-11-22 11:30:00,176.91,177.32,176.83,177.02,18559.0,176.91,177.32,176.83,177.02,18559.0
2023-11-22 12:00:00,177.06,177.1,176.67,176.75,18444.0,177.06,177.1,176.67,176.75,18444.0
2023-11-22 12:30:00,176.74,176.92,176.33,176.55,20596.0,176.74,176.92,176.33,176.55,20596.0
2023-11-22 13:00:00,176.63,176.74,176.24,176.51,20207.0,176.63,176.74,176.24,176.51,20207.0
2023-11-22 13:30:00,176.4,176.89,176.4,176.44,17568.0,176.4,176.89,176.4,176.44,17568.0
2023-11-22 14:00:00,176.55,176.55,176.04,176.31,20151.0,176.55,176.55,176.04,176.31,20151.0
2023-11-22 14:30:00,176.2,176.28,175.38,175.75,24270.0,176.2,176.28,175.38,175.75,24270.0
2023-11-22 15:00:00,175.76,176.08,175.7,175.8,29911.0,175.76,176.08,175.7,175.8,29911.0
2023-11-22 15:30:00,175.77,176.17,175.58,175.7,108750.0,175.77,176.17,175.58,175.7,108750.0
2023-11-24 09:30:00,176.01,176.99,175.19,176.05,31001.0,176.01,176.99,175.19,176.05,31001.0
2023-11-24 10:00:00,176.18,176.88,175.73,176.12,33246.0,176.18,176.88,175.73,176.12,33246.0
2023-11-24 10:30:00,176.06,176.67,175.87,176.67,19647.0,176.06,176.67,175.87,176.67,19647.0
2023-11-24 11:00:00,176.65,177.05,176.4,176.67,22983.0,176.65,177.05,176.4,176.67,22983.0
2023-11-24 11:30:00,176.78,177.19,176.4,176.46,21808.0,176.78,177.19,176.4,176.46,21808.0
2023-11-24 12:00:00,176.46,176.95,176.42,176.59,20509.0,176.46,176.95,176.42,176.59,20509.0
2023-11-24 12:30:00,176.6,177.01,176.47,176.68,51562.0,176.6,177.01,176.47,176.68,51562.0
2023-11-27 09:30:00,175.7,176.02,175.03,175.11,33640.0,175.7,176.02,175.03,175.11,33640.0
2023-11-27 10:00:00,175.23,175.87,175.05,175.2,15551.0,175.23,175.87,175.05,175.2,15551.0
2023-11-27 10:30:00,175.23,175.85,175.0,175.4,27941.0,175.23,175.85,175.0,175.4,27941.0
2023-11-27 11:00:00,175.3,175.33,174.22,174.46,27956.0,175.3,175.33,174.22,174.46,27956.0
2023-11-27 11:30:00,174.51,174.92,174.29,174.9,19162.0,174.51,174.92,174.29,174.9,19162.0
2023-11-27 12:00:00,174.98,175.41,174.81,175.07,38076.0,174.98,175.41,174.81,175.07,38076.0
2023-11-27 12:30:00,174.96,175.13,174.71,174.77,23387.0,174.96,175.13,174.71,174.77,23387.0
2023-11-27 13:00:00,174.77,174.78,173.86,174.09,21410.0,174.77,174.78,173.86,174.09,21410.0
2023-11-27 13:30:00,174.11,174.24,173.65,173.85,40811.0,174.11,174.24,173.65,173.85,40811.0
2023-11-27 14:00:00,173.86,174.57,173.86,173.9,33623.0,173.86,174.57,173.86,173.9,33623.0
2023-11-27 14:30:00,173.93,174.03,172.9,173.7,46983.0,173.93,174.03,172.9,173.7,46983.0
2023-11-27 15:00:00,173.72,173.78,173.26,173.44,43480.0,173.72,173.78,173.26,173.44,43480.0
2023-11-27 15:30:00,173.49,173.83,173.29,173.3,178947.0,173.49,173.83,173.29,173.3,178947.0
2023-11-28 09:30:00,172.29,172.62,171.43,172.01,47370.0,172.29,172.62,171.43,172.01,47370.0
2023-11-28 10:00:00,172.26,173.67,172.26,173.34,44195.0,172.26,173.67,172.26,173.34,44195.0
2023-11-28 10:30:00,173.5,174.57,173.23,174.03,25007.0,173.5,174.57,173.23,174.03,25007.0
2023-11-28 11:00:00,174.02,174.53,173.36,174.47,68114.0,174.02,174.53,173.36,174.47,68114.0
2023-11-28 11:30:00,174.44,174.47,173.9,174.34,20754.0,174.44,174.47,173.9,174.34,20754.0
2023-11-28 12:00:00,174.4,174.65,173.84,174.15,42070.0,174.4,174.65,173.84,174.15,42070.0
2023-11-28 12:30:00,174.19,174.24,173.82,174.03,17337.0,174.19,174.24,173.82,174.03,17337.0
2023-11-28 13:00:00,173.98,174.18,173.72,173.83,9471.0,173.98,174.18,173.72,173.83,9471.0
2023-11-28 13:30:00,173.87,174.35,173.79,174.08,28130.0,173.87,174.35,173.79,174.08,28130.0
2023-11-28 14:00:00,174.1,174.51,174.09,174.38,11354.0,174.1,174.51,174.09,174.38,11354.0
2023-11-28 14:30:00,174.36,174.41,173.88,174.02,40620.0,174.36,174.41,173.88,174.02,40620.0
2023-11-28 15:00:00,174.11,174.28,173.86,174.21,31085.0,174.11,174.28,173.86,174.21,31085.0
2023-11-28 15:30:00,174.18,174.94,174.17,174.75,147030.0,174.18,174.94,174.17,174.75,147030.0
2023-11-29 09:30:00,176.42,179.14,176.01,178.48,41890.0,176.42,179.14,176.01,178.48,41890.0
2023-11-29 10:00:00,178.45,179.13,177.43,177.49,54371.0,178.45,179.13,177.43,177.49,54371.0
2023-11-29 10:30:00,177.46,177.57,175.92,175.93,75554.0,177.46,177.57,175.92,175.93,75554.0
2023-11-29 11:00:00,175.87,176.15,174.49,174.49,45403.0,175.87,176.15,174.49,174.49,45403.0
2023-11-29 11:30:00,174.55,175.31,174.43,175.06,97020.0,174.55,175.31,174.43,175.06,97020.0
2023-11-29 12:00:00,175.04,175.73,174.87,174.92,29900.0,175.04,175.73,174.87,174.92,29900.0
2023-11-29 12:30:00,174.93,175.59,174.83,175.41,24457.0,174.93,175.59,174.83,175.41,24457.0
2023-11-29 13:00:00,175.41,175.41,173.86,174.36,15730.0,175.41,175.41,173.86,174.36,15730.0
2023-11-29 13:30:00,174.34,174.81,173.81,174.77,43644.0,174.34,174.81,173.81,174.77,43644.0
2023-11-29 14:00:00,174.77,175.02,174.52,174.64,20956.0,174.77,175.02,174.52,174.64,20956.0
2023-11-29 14:30:00,174.65,174.65,173.6,173.77,63879.0,174.65,174.65,173.6,173.77,63879.0
2023-11-29 15:00:00,173.78,174.04,172.7,172.93,96996.0,173.78,174.04,172.7,172.93,96996.0
2023-11-29 15:30:00,172.93,173.39,172.44,173.36,171268.0,172.93,173.39,172.44,173.36,171268.0
2023-11-30 09:30:00,174.95,175.19,171.01,172.82,70194.0,174.95,175.19,171.01,172.82,70194.0
2023-11-30 10:00:00,172.77,173.43,172.1,172.76,32475.0,172.77,173.43,172.1,172.76,32475.0
2023-11-30 10:30:00,172.72,172.92,171.7,172.92,54518.0,172.72,172.92,171.7,172.92,54518.0
2023-11-30 11:00:00,172.9,173.62,172.73,173.11,27736.0,172.9,173.62,172.73,173.11,27736.0
2023-11-30 11:30:00,173.03,173.21,172.43,172.49,32847.0,173.03,173.21,172.43,172.49,32847.0
2023-11-30 12:00:00,172.49,173.27,172.44,172.6,25989.0,172.49,173.27,172.44,172.6,25989.0
2023-11-30 12:30:00,172.7,173.33,172.56,173.24,21876.0,172.7,173.33,172.56,173.24,21876.0
2023-11-30 13:00:00,173.23,173.4,172.58,173.05,28471.0,173.23,173.4,172.58,173.05,28471.0
2023-11-30 13:30:00,173.06,173.56,172.67,173.3,31636.0,173.06,173.56,172.67,173.3,31636.0
2023-11-30 14:00:00,173.26,173.82,173.26,173.61,20655.0,173.26,173.82,173.26,173.61,20655.0
2023-11-30 14:30:00,173.61,174.04,173.36,173.89,36041.0,173.61,174.04,173.36,173.89,36041.0
2023-11-30 15:00:00,173.95,174.01,173.47,173.84,36047.0,173.95,174.01,173.47,173.84,36047.0
2023-11-30 15:30:00,173.91,174.63,173.46,174.27,319724.0,173.91,174.63,173.46,174.27,319724.0
2023-12-01 09:30:00,174.04,176.62,174.04,176.31,54563.0,174.04,176.62,174.04,176.31,54563.0
2023-12-01 10:00:00,176.45,177.75,176.44,176.44,59068.0,176.45,177.75,176.44,176.44,59068.0
2023-12-01 10:30:00,176.4,177.32,176.34,177.16,41727.0,176.4,177.32,176.34,177.16,41727.0
2023-12-01 11:00:00,177.09,177.91,176.81,177.5,43651.0,177.09,177.91,176.81,177.5,43651.0
2023-12-01 11:30:00,177.62,177.99,177.18,177.71,19471.0,177.62,177.99,177.18,177.71,19471.0
2023-12-01 12:00:00,177.57,178.62,177.53,178.52,17932.0,177.57,178.62,177.53,178.52,17932.0
2023-12-01 12:30:00,178.59,179.13,178.42,179.02,29887.0,178.59,179.13,178.42,179.02,29887.0
2023-12-01 13:00:00,179.14,179.14,178.45,178.5,37169.0,179.14,179.14,178.45,178.5,37169.0
2023-12-01 13:30:00,178.42,178.57,178.16,178.43,33953.0,178.42,178.57,178.16,178.43,33953.0
2023-12-01 14:00:00,178.3,178.75,177.77,178.45,58767.0,178.3,178.75,177.77,178.45,58767.0
2023-12-01 14:30:00,178.46,179.79,178.35,179.72,70152.0,178.46,179.79,178.35,179.72,70152.0
2023-12-01 15:00:00,179.72,179.91,179.13,179.64,57414.0,179.72,179.91,179.13,179.64,57414.0
2023-12-01 15:30:00,179.59,179.9,178.59,178.98,232378.0,179.59,179.9,178.59,178.98,232378.0
2023-12-04 09:30:00,176.98,179.11,176.19,177.88,61991.0,176.98,179.11,176.19,177.88,61991.0
2023-12-04 10:00:00,177.88,179.42,177.77,178.87,48524.0,177.88,179.42,177.77,178.87,48524.0
2023-12-04 10:30:00,178.93,179.36,177.79,178.13,39718.0,178.93,179.36,177.79,178.13,39718.0
2023-12-04 11:00:00,178.09,179.69,178.09,179.37,33699.0,178.09,179.69,178.09,179.37,33699.0
2023-12-04 11:30:00,179.4,179.8,178.99,179.71,31816.0,179.4,179.8,178.99,179.71,31816.0
2023-12-04 12:00:00,179.71,179.76,179.0,179.65,27533.0,179.71,179.76,179.0,179.65,27533.0
2023-12-04 12:30:00,179.67,180.38,179.6,180.3,24928.0,179.67,180.38,179.6,180.3,24928.0
2023-12-04 13:00:00,180.31,180.48,179.93,180.16,39297.0,180.31,180.48,179.93,180.16,39297.0
2023-12-04 13:30:00,180.15,180.38,179.78,180.35,31352.0,180.15,180.38,179.78,180.35,31352.0
2023-12-04 14:00:00,180.28,180.35,179.52,179.58,62111.0,180.28,180.35,179.52,179.58,62111.0
2023-12-04 14:30:00,179.66,179.74,179.22,179.27,29896.0,179.66,179.74,179.22,179.27,29896.0
2023-12-04 15:00:00,179.31,179.55,178.66,178.87,65351.0,179.31,179.55,178.66,178.87,65351.0
2023-12-04 15:30:00,178.85,179.38,178.71,179.04,191178.0,178.85,179.38,178.71,179.04,191178.0
2023-12-05 09:30:00,178.24,179.06,176.41,178.01,76445.0,178.24,179.06,176.41,178.01,76445.0
2023-12-05 10:00:00,178.31,179.49,177.92,179.22,92736.0,178.31,179.49,177.92,179.22,92736.0
2023-12-05 10:30:00,179.29,179.53,178.72,178.81,21887.0,179.29,179.53,178.72,178.81,21887.0
2023-12-05 11:00:00,178.83,178.9,177.41,177.78,45700.0,178.83,178.9,177.41,177.78,45700.0
2023-12-05 11:30:00,177.91,178.25,177.5,177.71,39511.0,177.91,178.25,177.5,177.71,39511.0
2023-12-05 12:00:00,177.83,177.96,177.59,177.85,26516.0,177.83,177.96,177.59,177.85,26516.0
2023-12-05 12:30:00,177.84,177.95,176.89,177.72,54018.0,177.84,177.95,176.89,177.72,54018.0
2023-12-05 13:00:00,177.56,178.01,177.43,177.79,21646.0,177.56,178.01,177.43,177.79,21646.0
2023-12-05 13:30:00,177.91,178.5,177.74,178.43,29275.0,177.91,178.5,177.74,178.43,29275.0
2023-12-05 14:00:00,178.5,178.5,177.84,178.12,33922.0,178.5,178.5,177.84,178.12,33922.0
2023-12-05 14:30:00,178.14,178.43,177.79,178.19,25631.0,178.14,178.43,177.79,178.19,25631.0
2023-12-05 15:00:00,178.08,178.1,177.75,177.83,30968.0,178.08,178.1,177.75,177.83,30968.0
2023-12-05 15:30:00,177.76,178.3,177.5,177.89,179501.0,177.76,178.3,177.5,177.89,179501.0
2023-12-06 09:30:00,179.0,180.47,178.5,180.14,151316.0,179.0,180.47,178.5,180.14,151316.0
2023-12-06 10:00:00,180.35,181.27,179.78,179.86,108437.0,180.35,181.27,179.78,179.86,108437.0
2023-12-06 10:30:00,179.87,180.97,179.87,179.89,102940.0,179.87,180.97,179.87,179.89,102940.0
2023-12-06 11:00:00,179.98,180.91,179.94,180.33,80164.0,179.98,180.91,179.94,180.33,80164.0
2023-12-06 11:30:00,180.26,180.33,179.66,180.22,105000.0,180.26,180.33,179.66,180.22,105000.0
2023-12-06 12:00:00,180.22,180.56,179.83,180.0,70331.0,180.22,180.56,179.83,180.0,70331.0
2023-12-06 12:30:00,180.0,180.36,179.21,179.33,44859.0,180.0,180.36,179.21,179.33,44859.0
2023-12-06 13:00:00,179.27,179.69,179.1,179.16,70115.0,179.27,179.69,179.1,179.16,70115.0
2023-12-06 13:30:00,179.09,179.09,178.36,178.62,65059.0,179.09,179.09,178.36,178.62,65059.0
2023-12-06 14:00:00,178.61,179.55,178.53,178.77,133243.0,178.61,179.55,178.53,178.77,133243.0
2023-12-06 14:30:00,178.77,179.33,178.56,179.04,77256.0,178.77,179.33,178.56,179.04,77256.0
2023-12-06 15:00:00,179.02,179.17,178.2,178.38,116989.0,179.02,179.17,178.2,178.38,116989.0
2023-12-06 15:30:00,178.38,178.72,178.0,178.55,319953.0,178.38,178.72,178.0,178.55,319953.0
2023-12-07 09:30:00,173.33,174.06,165.12,171.89,415032.0,173.33,174.06,165.12,171.89,415032.0
2023-12-07 10:00:00,171.91,172.49,170.0,171.0,193636.0,171.91,172.49,170.0,171.0,193636.0
2023-12-07 10:30:00,170.91,173.3,170.67,172.16,218696.0,170.91,173.3,170.67,172.16,218696.0
2023-12-07 11:00:00,172.16,172.16,170.28,171.4,163233.0,172.16,172.16,170.28,171.4,163233.0
2023-12-07 11:30:00,171.45,173.94,171.45,173.94,87206.0,171.45,173.94,171.45,173.94,87206.0
2023-12-07 12:00:00,173.9,174.4,173.31,174.02,80414.0,173.9,174.4,173.31,174.02,80414.0
2023-12-07 12:30:00,174.03,174.37,173.24,174.14,53107.0,174.03,174.37,173.24,174.14,53107.0
2023-12-07 13:00:00,174.07,174.28,173.47,174.08,44147.0,174.07,174.28,173.47,174.08,44147.0
2023-12-07 13:30:00,174.2,174.7,173.96,174.25,45545.0,174.2,174.7,173.96,174.25,45545.0
2023-12-07 14:00:00,174.22,174.26,172.75,173.43,70246.0,174.22,174.26,172.75,173.43,70246.0
2023-12-07 14:30:00,173.43,173.86,172.97,173.12,69380.0,173.43,173.86,172.97,173.12,69380.0
2023-12-07 15:00:00,173.01,173.37,172.8,172.92,107945.0,173.01,173.37,172.8,172.92,107945.0
2023-12-07 15:30:00,172.92,173.79,172.59,172.98,318730.0,172.92,173.79,172.59,172.98,318730.0
2023-12-08 09:30:00,174.85,175.41,173.21,173.42,61943.0,174.85,175.41,173.21,173.42,61943.0
2023-12-08 10:00:00,173.5,174.31,171.62,171.65,61447.0,173.5,174.31,171.62,171.65,61447.0
2023-12-08 10:30:00,171.63,173.02,171.56,172.92,59853.0,171.63,173.02,171.56,172.92,59853.0
2023-12-08 11:00:00,172.86,172.86,171.62,172.32,94916.0,172.86,172.86,171.62,172.32,94916.0
2023-12-08 11:30:00,172.45,173.0,172.25,172.91,27316.0,172.45,173.0,172.25,172.91,27316.0
2023-12-08 12:00:00,173.0,173.47,172.72,173.32,51745.0,173.0,173.47,172.72,173.32,51745.0
2023-12-08 12:30:00,173.32,173.35,172.2,172.52,37467.0,173.32,173.35,172.2,172.52,37467.0
2023-12-08 13:00:00,172.63,172.64,172.2,172.55,29965.0,172.63,172.64,172.2,172.55,29965.0
2023-12-08 13:30:00,172.55,173.3,172.35,173.27,38430.0,172.55,173.3,172.35,173.27,38430.0
2023-12-08 14:00:00,173.22,173.3,172.83,173.0,38210.0,173.22,173.3,172.83,173.0,38210.0
2023-12-08 14:30:00,173.01,173.19,172.66,172.78,26071.0,173.01,173.19,172.66,172.78,26071.0
2023-12-08 15:00:00,172.76,173.0,172.68,172.79,59389.0,172.76,173.0,172.68,172.79,59389.0
2023-12-08 15:30:00,172.77,172.89,172.32,172.7,202394.0,172.77,172.89,172.32,172.7,202394.0
2023-12-11 09:30:00,171.55,171.55,169.97,171.12,66693.0,171.55,171.55,169.97,171.12,66693.0
2023-12-11 10:00:00,171.16,172.17,170.89,172.07,64504.0,171.16,172.17,170.89,172.07,64504.0
2023-12-11 10:30:00,172.0,173.03,171.95,172.89,40917.0,172.0,173.03,171.95,172.89,40917.0
2023-12-11 11:00:00,172.82,173.0,172.2,172.68,42245.0,172.82,173.0,172.2,172.68,42245.0
2023-12-11 11:30:00,172.68,173.0,172.41,172.97,64955.0,172.68,173.0,172.41,172.97,64955.0
2023-12-11 12:00:00,172.92,173.54,172.72,173.14,84695.0,172.92,173.54,172.72,173.14,84695.0
2023-12-11 12:30:00,173.14,173.2,172.55,172.7,64834.0,173.14,173.2,172.55,172.7,64834.0
2023-12-11 13:00:00,172.7,173.05,172.58,173.0,27985.0,172.7,173.05,172.58,173.0,27985.0
2023-12-11 13:30:00,173.0,173.69,172.86,173.33,99587.0,173.0,173.69,172.86,173.33,99587.0
2023-12-11 14:00:00,173.34,173.7,172.93,173.46,103598.0,173.34,173.7,172.93,173.46,103598.0
2023-12-11 14:30:00,173.66,174.4,173.48,174.15,33947.0,173.66,174.4,173.48,174.15,33947.0
2023-12-11 15:00:00,174.15,174.38,173.71,174.3,103362.0,174.15,174.38,173.71,174.3,103362.0
2023-12-11 15:30:00,174.32,174.62,174.15,174.45,252743.0,174.32,174.62,174.15,174.45,252743.0
2023-12-12 09:30:00,174.52,174.98,172.98,173.31,44800.0,174.52,174.98,172.98,173.31,44800.0
2023-12-12 10:00:00,173.37,174.18,173.01,173.88,41414.0,173.37,174.18,173.01,173.88,41414.0
2023-12-12 10:30:00,173.94,174.75,173.82,174.51,33493.0,173.94,174.75,173.82,174.51,33493.0
2023-12-12 11:00:00,174.58,174.75,174.12,174.3,23391.0,174.58,174.75,174.12,174.3,23391.0
2023-12-12 11:30:00,174.47,174.59,174.22,174.24,21877.0,174.47,174.59,174.22,174.24,21877.0
2023-12-12 12:00:00,174.29,174.5,174.14,174.14,22970.0,174.29,174.5,174.14,174.14,22970.0
2023-12-12 12:30:00,174.13,174.73,173.85,174.66,21393.0,174.13,174.73,173.85,174.66,21393.0
2023-12-12 13:00:00,174.65,174.98,174.15,174.31,123457.0,174.65,174.98,174.15,174.31,123457.0
2023-12-12 13:30:00,174.32,174.61,174.15,174.54,37141.0,174.32,174.61,174.15,174.54,37141.0
2023-12-12 14:00:00,174.52,174.66,174.29,174.29,116801.0,174.52,174.66,174.29,174.29,116801.0
2023-12-12 14:30:00,174.36,175.34,174.31,175.22,213983.0,174.36,175.34,174.31,175.22,213983.0
2023-12-12 15:00:00,175.25,176.16,175.06,175.76,113881.0,175.25,176.16,175.06,175.76,113881.0
2023-12-12 15:30:00,175.79,175.84,174.99,175.06,299334.0,175.79,175.84,174.99,175.06,299334.0
2023-12-13 09:30:00,175.61,175.61,172.76,173.21,52822.0,175.61,175.61,172.76,173.21,52822.0
2023-12-13 10:00:00,173.15,173.81,172.74,173.06,51181.0,173.15,173.81,172.74,173.06,51181.0
2023-12-13 10:30:00,172.89,173.63,172.79,173.62,74727.0,172.89,173.63,172.79,173.62,74727.0
2023-12-13 11:00:00,173.67,174.26,173.65,173.94,53162.0,173.67,174.26,173.65,173.94,53162.0
2023-12-13 11:30:00,174.0,174.03,173.82,173.95,29555.0,174.0,174.03,173.82,173.95,29555.0
2023-12-13 12:00:00,173.95,174.39,173.81,173.83,48312.0,173.95,174.39,173.81,173.83,48312.0
2023-12-13 12:30:00,173.88,174.01,173.62,174.0,16075.0,173.88,174.01,173.62,174.0,16075.0
2023-12-13 13:00:00,173.96,173.96,173.69,173.78,12625.0,173.96,173.96,173.69,173.78,12625.0
2023-12-13 13:30:00,173.77,173.94,173.57,173.64,22792.0,173.77,173.94,173.57,173.64,22792.0
2023-12-13 14:00:00,173.71,174.63,173.48,174.5,166521.0,173.71,174.63,173.48,174.5,166521.0
2023-12-13 14:30:00,174.53,175.98,174.51,175.98,116310.0,174.53,175.98,174.51,175.98,116310.0
2023-12-13 15:00:00,176.1,176.78,175.45,175.69,128541.0,176.1,176.78,175.45,175.69,128541.0
2023-12-13 15:30:00,175.72,177.37,175.6,177.33,368326.0,175.72,177.37,175.6,177.33,368326.0
2023-12-14 09:30:00,179.74,184.62,179.65,183.66,132202.0,179.74,184.62,179.65,183.66,132202.0
2023-12-14 10:00:00,183.81,184.14,181.61,182.38,185547.0,183.81,184.14,181.61,182.38,185547.0
2023-12-14 10:30:00,182.36,182.85,181.11,181.91,127569.0,182.36,182.85,181.11,181.91,127569.0
2023-12-14 11:00:00,181.87,182.09,181.45,181.66,28123.0,181.87,182.09,181.45,181.66,28123.0
2023-12-14 11:30:00,181.66,181.85,181.23,181.55,53153.0,181.66,181.85,181.23,181.55,53153.0
2023-12-14 12:00:00,181.55,182.17,181.26,182.06,105873.0,181.55,182.17,181.26,182.06,105873.0
2023-12-14 12:30:00,182.13,182.14,180.06,180.15,93234.0,182.13,182.14,180.06,180.15,93234.0
2023-12-14 13:00:00,180.0,180.78,179.86,180.09,38136.0,180.0,180.78,179.86,180.09,38136.0
2023-12-14 13:30:00,180.16,180.52,180.0,180.34,79159.0,180.16,180.52,180.0,180.34,79159.0
2023-12-14 14:00:00,180.4,181.36,180.39,181.31,52817.0,180.4,181.36,180.39,181.31,52817.0
2023-12-14 14:30:00,181.37,181.68,180.74,180.94,68654.0,181.37,181.68,180.74,180.94,68654.0
2023-12-14 15:00:00,181.0,182.12,180.91,181.94,105594.0,181.0,182.12,180.91,181.94,105594.0
2023-12-14 15:30:00,181.94,183.08,181.72,182.84,305021.0,181.94,183.08,181.72,182.84,305021.0
2023-12-15 09:30:00,183.11,187.25,181.5,182.83,97751.0,183.11,187.25,181.5,182.83,97751.0
2023-12-15 10:00:00,182.9,183.53,182.53,183.5,42299.0,182.9,183.53,182.53,183.5,42299.0
2023-12-15 10:30:00,183.41,183.53,182.05,182.22,55989.0,183.41,183.53,182.05,182.22,55989.0
2023-12-15 11:00:00,182.51,182.67,181.72,181.92,46715.0,182.51,182.67,181.72,181.92,46715.0
2023-12-15 11:30:00,181.88,182.21,181.25,182.16,35322.0,181.88,182.21,181.25,182.16,35322.0
2023-12-15 12:00:00,182.16,182.6,182.07,182.19,36029.0,182.16,182.6,182.07,182.19,36029.0
2023-12-15 12:30:00,182.21,182.21,180.87,180.94,38450.0,182.21,182.21,180.87,180.94,38450.0
2023-12-15 13:00:00,180.94,181.7,180.8,181.65,42760.0,180.94,181.7,180.8,181.65,42760.0
2023-12-15 13:30:00,181.69,181.7,180.63,180.64,22959.0,181.69,181.7,180.63,180.64,22959.0
2023-12-15 14:00:00,180.63,181.09,180.26,180.48,41253.0,180.63,181.09,180.26,180.48,41253.0
2023-12-15 14:30:00,180.49,181.47,180.48,180.82,34688.0,180.49,181.47,180.48,180.82,34688.0
2023-12-15 15:00:00,180.78,181.09,180.62,180.88,64238.0,180.78,181.09,180.62,180.88,64238.0
2023-12-15 15:30:00,180.89,181.05,180.23,180.79,313558.0,180.89,181.05,180.23,180.79,313558.0
2023-12-18 09:30:00,180.8,182.06,180.5,181.81,54665.0,180.8,182.06,180.5,181.81,54665.0
2023-12-18 10:00:00,181.97,182.73,181.6,181.79,54064.0,181.97,182.73,181.6,181.79,54064.0
2023-12-18 10:30:00,181.88,182.31,181.45,181.56,40609.0,181.88,182.31,181.45,181.56,40609.0
2023-12-18 11:00:00,181.54,182.24,181.36,182.05,26498.0,181.54,182.24,181.36,182.05,26498.0
2023-12-18 11:30:00,182.09,182.21,181.55,182.2,29958.0,182.09,182.21,181.55,182.2,29958.0
2023-12-18 12:00:00,182.2,182.74,182.01,182.45,39531.0,182.2,182.74,182.01,182.45,39531.0
2023-12-18 12:30:00,182.48,183.14,182.26,183.12,41488.0,182.48,183.14,182.26,183.12,41488.0
2023-12-18 13:00:00,183.17,183.35,182.75,182.93,46367.0,183.17,183.35,182.75,182.93,46367.0
2023-12-18 13:30:00,183.0,183.27,182.67,183.16,36668.0,183.0,183.27,182.67,183.16,36668.0
2023-12-18 14:00:00,183.15,183.39,182.69,182.81,39941.0,183.15,183.39,182.69,182.81,39941.0
2023-12-18 14:30:00,182.82,182.86,182.08,182.41,27018.0,182.82,182.86,182.08,182.41,27018.0
2023-12-18 15:00:00,182.45,182.46,181.74,181.84,29775.0,182.45,182.46,181.74,181.84,29775.0
2023-12-18 15:30:00,181.88,182.11,181.47,181.97,145939.0,181.88,182.11,181.47,181.97,145939.0
2023-12-19 09:30:00,183.6,183.76,181.95,182.68,63650.0,183.6,183.76,181.95,182.68,63650.0
2023-12-19 10:00:00,182.52,184.24,182.37,183.88,129046.0,182.52,184.24,182.37,183.88,129046.0
2023-12-19 10:30:00,183.87,184.1,183.19,183.4,26784.0,183.87,184.1,183.19,183.4,26784.0
2023-12-19 11:00:00,183.4,183.84,183.25,183.59,64543.0,183.4,183.84,183.25,183.59,64543.0
2023-12-19 11:30:00,183.53,183.67,182.83,182.86,45135.0,183.53,183.67,182.83,182.86,45135.0
2023-12-19 12:00:00,182.83,183.25,182.74,183.25,21592.0,182.83,183.25,182.74,183.25,21592.0
2023-12-19 12:30:00,183.25,183.68,183.08,183.14,19132.0,183.25,183.68,183.08,183.14,19132.0
2023-12-19 13:00:00,183.14,183.25,182.7,182.96,18014.0,183.14,183.25,182.7,182.96,18014.0
2023-12-19 13:30:00,183.1,183.33,182.77,182.92,52665.0,183.1,183.33,182.77,182.92,52665.0
2023-12-19 14:00:00,182.92,182.97,182.11,182.4,41168.0,182.92,182.97,182.11,182.4,41168.0
2023-12-19 14:30:00,182.38,182.49,182.04,182.49,42964.0,182.38,182.49,182.04,182.49,42964.0
2023-12-19 15:00:00,182.44,183.28,182.42,182.89,113991.0,182.44,183.28,182.42,182.89,113991.0
2023-12-19 15:30:00,182.9,183.51,182.57,183.4,156207.0,182.9,183.51,182.57,183.4,156207.0
2023-12-20 09:30:00,182.9,183.4,181.63,181.9,32166.0,182.9,183.4,181.63,181.9,32166.0
2023-12-20 10:00:00,181.77,184.78,181.77,184.6,57010.0,181.77,184.78,181.77,184.6,57010.0
2023-12-20 10:30:00,184.58,185.8,184.58,185.57,64537.0,184.58,185.8,184.58,185.57,64537.0
2023-12-20 11:00:00,185.68,185.85,185.15,185.66,34722.0,185.68,185.85,185.15,185.66,34722.0
2023-12-20 11:30:00,185.72,186.04,185.48,185.78,39408.0,185.72,186.04,185.48,185.78,39408.0
2023-12-20 12:00:00,185.75,186.55,185.74,185.83,33364.0,185.75,186.55,185.74,185.83,33364.0
2023-12-20 12:30:00,185.8,186.53,185.33,186.47,39727.0,185.8,186.53,185.33,186.47,39727.0
2023-12-20 13:00:00,186.36,186.36,185.4,185.42,23374.0,186.36,186.36,185.4,185.42,23374.0
2023-12-20 13:30:00,185.4,185.52,184.82,184.86,29422.0,185.4,185.52,184.82,184.86,29422.0
2023-12-20 14:00:00,184.93,184.93,184.45,184.46,18934.0,184.93,184.93,184.45,184.46,18934.0
2023-12-20 14:30:00,184.44,184.47,182.11,182.19,32248.0,184.44,184.47,182.11,182.19,32248.0
2023-12-20 15:00:00,182.28,182.61,181.14,181.25,37836.0,182.28,182.61,181.14,181.25,37836.0
2023-12-20 15:30:00,181.25,183.06,181.13,182.98,431190.0,181.25,183.06,181.13,182.98,431190.0
2023-12-21 09:30:00,185.48,186.02,184.72,185.58,101667.0,185.48,186.02,184.72,185.58,101667.0
2023-12-21 10:00:00,185.35,186.34,184.78,185.33,94430.0,185.35,186.34,184.78,185.33,94430.0
2023-12-21 10:30:00,185.2,185.71,185.06,185.52,72777.0,185.2,185.71,185.06,185.52,72777.0
2023-12-21 11:00:00,185.49,186.18,185.3,186.05,22302.0,185.49,186.18,185.3,186.05,22302.0
2023-12-21 11:30:00,186.1,186.27,185.79,186.22,39798.0,186.1,186.27,185.79,186.22,39798.0
2023-12-21 12:00:00,186.17,186.44,185.87,186.26,52025.0,186.17,186.44,185.87,186.26,52025.0
2023-12-21 12:30:00,186.2,186.66,186.2,186.34,30605.0,186.2,186.66,186.2,186.34,30605.0
2023-12-21 13:00:00,186.3,186.86,186.3,186.74,39855.0,186.3,186.86,186.3,186.74,39855.0
2023-12-21 13:30:00,186.86,187.82,186.77,187.78,21687.0,186.86,187.82,186.77,187.78,21687.0
2023-12-21 14:00:00,187.73,187.86,187.49,187.75,33501.0,187.73,187.86,187.49,187.75,33501.0
2023-12-21 14:30:00,187.7,188.05,187.61,187.87,74582.0,187.7,188.05,187.61,187.87,74582.0
2023-12-21 15:00:00,187.92,188.31,187.74,188.31,57163.0,187.92,188.31,187.74,188.31,57163.0
2023-12-21 15:30:00,188.4,188.54,187.01,187.03,331789.0,188.4,188.54,187.01,187.03,331789.0
2023-12-22 09:30:00,188.25,188.69,187.46,188.46,41888.0,188.25,188.69,187.46,188.46,41888.0
2023-12-22 10:00:00,188.33,189.12,188.27,188.95,53118.0,188.33,189.12,188.27,188.95,53118.0
2023-12-22 10:30:00,189.09,189.36,188.73,189.0,37399.0,189.09,189.36,188.73,189.0,37399.0
2023-12-22 11:00:00,189.0,189.09,188.77,188.88,42936.0,189.0,189.09,188.77,188.88,42936.0
2023-12-22 11:30:00,188.93,189.51,188.92,189.29,26901.0,188.93,189.51,188.92,189.29,26901.0
2023-12-22 12:00:00,189.29,189.37,188.63,189.36,27395.0,189.29,189.37,188.63,189.36,27395.0
2023-12-22 12:30:00,189.34,189.62,189.22,189.53,27780.0,189.34,189.62,189.22,189.53,27780.0
2023-12-22 13:00:00,189.55,189.78,189.34,189.38,15420.0,189.55,189.78,189.34,189.38,15420.0
2023-12-22 13:30:00,189.47,189.53,189.26,189.51,30611.0,189.47,189.53,189.26,189.51,30611.0
2023-12-22 14:00:00,189.58,189.58,188.81,188.87,52770.0,189.58,189.58,188.81,188.87,52770.0
2023-12-22 14:30:00,188.87,189.81,188.58,189.8,60455.0,188.87,189.81,188.58,189.8,60455.0
2023-12-22 15:00:00,189.83,190.64,189.68,190.61,115189.0,189.83,190.64,189.68,190.61,115189.0
2023-12-22 15:30:00,190.62,191.15,190.22,190.86,244095.0,190.62,191.15,190.22,190.86,244095.0
2023-12-26 09:30:00,190.95,191.53,190.5,190.97,20062.0,190.95,191.53,190.5,190.97,20062.0
2023-12-26 10:00:00,191.1,191.82,191.1,191.44,16733.0,191.1,191.82,191.1,191.44,16733.0
2023-12-26 10:30:00,191.5,191.73,191.09,191.62,28357.0,191.5,191.73,191.09,191.62,28357.0
2023-12-26 11:00:00,191.61,191.9,190.55,191.03,45532.0,191.61,191.9,190.55,191.03,45532.0
2023-12-26 11:30:00,191.08,191.2,190.5,190.71,10237.0,191.08,191.2,190.5,190.71,10237.0
2023-12-26 12:00:00,190.77,191.08,190.62,190.93,19902.0,190.77,191.08,190.62,190.93,19902.0
2023-12-26 12:30:00,191.0,191.01,190.63,190.88,9397.0,191.0,191.01,190.63,190.88,9397.0
2023-12-26 13:00:00,190.78,191.08,190.72,190.98,19791.0,190.78,191.08,190.72,190.98,19791.0
2023-12-26 13:30:00,191.04,191.5,191.0,191.45,14286.0,191.04,191.5,191.0,191.45,14286.0
2023-12-26 14:00:00,191.46,191.91,191.46,191.69,46465.0,191.46,191.91,191.46,191.69,46465.0
2023-12-26 14:30:00,191.63,191.81,191.4,191.47,23803.0,191.63,191.81,191.4,191.47,23803.0
2023-12-26 15:00:00,191.54,191.73,191.28,191.36,34624.0,191.54,191.73,191.28,191.36,34624.0
2023-12-26 15:30:00,191.37,191.37,190.03,190.05,105597.0,191.37,191.37,190.03,190.05,105597.0
2023-12-27 09:30:00,190.96,191.7,190.21,190.21,30582.0,190.96,191.7,190.21,190.21,30582.0
2023-12-27 10:00:00,190.2,190.6,189.4,190.15,45704.0,190.2,190.6,189.4,190.15,45704.0
2023-12-27 10:30:00,190.01,190.08,189.36,189.67,30922.0,190.01,190.08,189.36,189.67,30922.0
2023-12-27 11:00:00,189.65,190.15,189.0,189.1,42704.0,189.65,190.15,189.0,189.1,42704.0
2023-12-27 11:30:00,189.09,189.61,189.08,189.27,21046.0,189.09,189.61,189.08,189.27,21046.0
2023-12-27 12:00:00,189.16,189.36,188.94,189.17,74505.0,189.16,189.36,188.94,189.17,74505.0
2023-12-27 12:30:00,189.15,189.95,188.76,189.81,46589.0,189.15,189.95,188.76,189.81,46589.0
2023-12-27 13:00:00,189.76,190.33,189.53,189.64,18149.0,189.76,190.33,189.53,189.64,18149.0
2023-12-27 13:30:00,189.64,189.88,189.56,189.62,21475.0,189.64,189.88,189.56,189.62,21475.0
2023-12-27 14:00:00,189.58,189.87,189.26,189.63,16370.0,189.58,189.87,189.26,189.63,16370.0
2023-12-27 14:30:00,189.53,190.2,189.21,190.2,23190.0,189.53,190.2,189.21,190.2,23190.0
2023-12-27 15:00:00,190.2,190.7,190.15,190.34,41469.0,190.2,190.7,190.15,190.34,41469.0
2023-12-27 15:30:00,190.29,191.13,189.92,190.89,162842.0,190.29,191.13,189.92,190.89,162842.0
2023-12-28 09:30:00,191.07,192.35,191.06,192.04,16710.0,191.07,192.35,191.06,192.04,16710.0
2023-12-28 10:00:00,192.14,192.36,191.37,192.21,17997.0,192.14,192.36,191.37,192.21,17997.0
2023-12-28 10:30:00,191.97,192.09,191.54,192.02,16384.0,191.97,192.09,191.54,192.02,16384.0
2023-12-28 11:00:00,192.03,192.95,191.84,192.76,26194.0,192.03,192.95,191.84,192.76,26194.0
2023-12-28 11:30:00,192.83,193.41,192.71,193.08,38419.0,192.83,193.41,192.71,193.08,38419.0
2023-12-28 12:00:00,193.11,193.59,193.05,193.05,38227.0,193.11,193.59,193.05,193.05,38227.0
2023-12-28 12:30:00,193.08,194.2,193.0,194.11,46634.0,193.08,194.2,193.0,194.11,46634.0
2023-12-28 13:00:00,194.11,194.11,193.38,193.51,31524.0,194.11,194.11,193.38,193.51,31524.0
2023-12-28 13:30:00,193.47,193.67,193.09,193.46,17884.0,193.47,193.67,193.09,193.46,17884.0
2023-12-28 14:00:00,193.42,194.18,193.36,194.06,19729.0,193.42,194.18,193.36,194.06,19729.0
2023-12-28 14:30:00,194.12,194.37,193.82,194.34,31208.0,194.12,194.37,193.82,194.34,31208.0
2023-12-28 15:00:00,194.31,194.35,193.62,193.8,40070.0,194.31,194.35,193.62,193.8,40070.0
2023-12-28 15:30:00,193.71,194.27,193.71,193.95,161251.0,193.71,194.27,193.71,193.95,161251.0
2023-12-29 09:30:00,193.87,196.27,193.42,195.84,61499.0,193.87,196.27,193.42,195.84,61499.0
2023-12-29 10:00:00,195.84,196.17,195.41,195.59,48146.0,195.84,196.17,195.41,195.59,48146.0
2023-12-29 10:30:00,195.5,195.57,194.11,194.52,51729.0,195.5,195.57,194.11,194.52,51729.0
2023-12-29 11:00:00,194.5,195.09,194.04,194.54,40468.0,194.5,195.09,194.04,194.54,40468.0
2023-12-29 11:30:00,194.55,194.63,193.62,194.3,21880.0,194.55,194.63,193.62,194.3,21880.0
2023-12-29 12:00:00,194.24,194.45,193.27,193.29,19938.0,194.24,194.45,193.27,193.29,19938.0
2023-12-29 12:30:00,193.22,193.67,193.22,193.65,16869.0,193.22,193.67,193.22,193.65,16869.0
2023-12-29 13:00:00,193.56,194.19,193.53,193.81,21964.0,193.56,194.19,193.53,193.81,21964.0
2023-12-29 13:30:00,193.86,194.19,193.7,193.99,17856.0,193.86,194.19,193.7,193.99,17856.0
2023-12-29 14:00:00,194.02,194.12,193.71,193.92,18168.0,194.02,194.12,193.71,193.92,18168.0
2023-12-29 14:30:00,193.97,194.19,193.74,193.8,17218.0,193.97,194.19,193.74,193.8,17218.0
2023-12-29 15:00:00,193.77,193.79,192.66,192.87,24763.0,193.77,193.79,192.66,192.87,24763.0
2023-12-29 15:30:00,192.87,192.87,192.05,192.53,129442.0,192.87,192.87,192.05,192.53,129442.0
2024-01-02 09:30:00,191.16,191.51,189.17,190.75,57506.0,191.16,191.51,189.17,190.75,57506.0
2024-01-02 10:00:00,190.75,191.07,189.46,189.77,88215.0,190.75,191.07,189.46,189.77,88215.0
2024-01-02 10:30:00,189.57,190.12,189.18,189.4,40311.0,189.57,190.12,189.18,189.4,40311.0
2024-01-02 11:00:00,189.48,189.87,189.27,189.86,29232.0,189.48,189.87,189.27,189.86,29232.0
2024-01-02 11:30:00,189.75,189.84,189.34,189.44,32430.0,189.75,189.84,189.34,189.44,32430.0
2024-01-02 12:00:00,189.4,190.34,189.38,190.03,22775.0,189.4,190.34,189.38,190.03,22775.0
2024-01-02 12:30:00,190.03,190.43,189.7,189.84,48434.0,190.03,190.43,189.7,189.84,48434.0
2024-01-02 13:00:00,189.71,189.83,189.4,189.69,7849.0,189.71,189.83,189.4,189.69,7849.0
2024-01-02 13:30:00,189.62,189.72,188.95,188.99,13809.0,189.62,189.72,188.95,188.99,13809.0
2024-01-02 14:00:00,189.09,189.23,188.5,189.13,12241.0,189.09,189.23,188.5,189.13,12241.0
2024-01-02 14:30:00,189.16,189.2,188.73,188.74,52587.0,189.16,189.2,188.73,188.74,52587.0
2024-01-02 15:00:00,188.67,188.67,187.89,188.22,32165.0,188.67,188.67,187.89,188.22,32165.0
2024-01-02 15:30:00,188.21,189.38,188.08,189.15,111237.0,188.21,189.38,188.08,189.15,111237.0
2024-01-03 09:30:00,187.0,188.41,185.94,187.57,58452.0,187.0,188.41,185.94,187.57,58452.0
2024-01-03 10:00:00,187.85,188.23,185.79,186.43,45988.0,187.85,188.23,185.79,186.43,45988.0
2024-01-03 10:30:00,186.32,186.43,185.31,186.1,29348.0,186.32,186.43,185.31,186.1,29348.0
2024-01-03 11:00:00,186.17,186.46,185.5,186.0,23783.0,186.17,186.46,185.5,186.0,23783.0
2024-01-03 11:30:00,185.98,186.25,185.74,186.2,20733.0,185.98,186.25,185.74,186.2,20733.0
2024-01-03 12:00:00,186.1,186.17,185.77,186.09,29493.0,186.1,186.17,185.77,186.09,29493.0
2024-01-03 12:30:00,186.11,187.32,185.99,187.26,45275.0,186.11,187.32,185.99,187.26,45275.0
2024-01-03 13:00:00,187.26,187.26,186.76,187.03,31151.0,187.26,187.26,186.76,187.03,31151.0
2024-01-03 13:30:00,186.99,186.99,186.6,186.63,46340.0,186.99,186.99,186.6,186.63,46340.0
2024-01-03 14:00:00,186.56,186.73,185.86,186.38,61209.0,186.56,186.73,185.86,186.38,61209.0
2024-01-03 14:30:00,186.47,186.57,186.03,186.12,43301.0,186.47,186.57,186.03,186.12,43301.0
2024-01-03 15:00:00,186.12,186.15,185.3,185.43,31787.0,186.12,186.15,185.3,185.43,31787.0
2024-01-03 15:30:00,185.54,185.99,185.05,185.09,226669.0,185.54,185.99,185.05,185.09,226669.0
2024-01-04 09:30:00,184.82,185.89,184.49,184.49,21882.0,184.82,185.89,184.49,184.49,21882.0
2024-01-04 10:00:00,184.48,184.98,184.37,184.7,21083.0,184.48,184.98,184.37,184.7,21083.0
2024-01-04 10:30:00,184.76,185.72,184.76,185.45,38830.0,184.76,185.72,184.76,185.45,38830.0
2024-01-04 11:00:00,185.45,186.18,185.4,185.97,15100.0,185.45,186.18,185.4,185.97,15100.0
2024-01-04 11:30:00,186.02,186.5,185.99,186.5,10290.0,186.02,186.5,185.99,186.5,10290.0
2024-01-04 12:00:00,186.59,186.59,185.54,185.92,13633.0,186.59,186.59,185.54,185.92,13633.0
2024-01-04 12:30:00,185.87,186.09,185.7,185.92,7248.0,185.87,186.09,185.7,185.92,7248.0
2024-01-04 13:00:00,185.86,186.07,185.64,185.65,7896.0,185.86,186.07,185.64,185.65,7896.0
2024-01-04 13:30:00,185.73,185.82,185.65,185.79,6113.0,185.73,185.82,185.65,185.79,6113.0
2024-01-04 14:00:00,185.75,185.79,185.5,185.63,12999.0,185.75,185.79,185.5,185.63,12999.0
2024-01-04 14:30:00,185.61,185.78,185.37,185.78,14164.0,185.61,185.78,185.37,185.78,14164.0
2024-01-04 15:00:00,185.75,185.95,185.32,185.71,32294.0,185.75,185.95,185.32,185.71,32294.0
2024-01-04 15:30:00,185.75,186.51,185.75,186.11,66438.0,185.75,186.51,185.75,186.11,66438.0
2024-01-05 09:30:00,184.14,185.92,184.14,185.26,19758.0,184.14,185.92,184.14,185.26,19758.0
2024-01-05 10:00:00,185.43,187.25,185.43,186.17,23215.0,185.43,187.25,185.43,186.17,23215.0
2024-01-05 10:30:00,186.26,186.64,186.04,186.56,27217.0,186.26,186.64,186.04,186.56,27217.0
2024-01-05 11:00:00,186.72,187.15,186.59,186.62,14877.0,186.72,187.15,186.59,186.62,14877.0
2024-01-05 11:30:00,186.79,187.35,186.79,187.17,16411.0,186.79,187.35,186.79,187.17,16411.0
2024-01-05 12:00:00,187.14,187.26,186.33,186.45,23356.0,187.14,187.26,186.33,186.45,23356.0
2024-01-05 12:30:00,186.5,186.63,186.2,186.25,12674.0,186.5,186.63,186.2,186.25,12674.0
2024-01-05 13:00:00,186.25,186.26,185.63,186.18,13014.0,186.25,186.26,185.63,186.18,13014.0
2024-01-05 13:30:00,186.43,186.78,186.2,186.64,10836.0,186.43,186.78,186.2,186.64,10836.0
2024-01-05 14:00:00,186.64,186.95,186.53,186.59,8333.0,186.64,186.95,186.53,186.59,8333.0
2024-01-05 14:30:00,186.52,186.71,185.48,185.55,11145.0,186.52,186.71,185.48,185.55,11145.0
2024-01-05 15:00:00,185.62,185.81,185.41,185.5,17400.0,185.62,185.81,185.41,185.5,17400.0
2024-01-05 15:30:00,185.5,186.1,185.27,185.69,103812.0,185.5,186.1,185.27,185.69,103812.0
2024-01-08 09:30:00,185.41,185.52,182.77,185.42,47490.0,185.41,185.52,182.77,185.42,47490.0
2024-01-08 10:00:00,185.15,186.36,184.83,186.29,36101.0,185.15,186.36,184.83,186.29,36101.0
2024-01-08 10:30:00,186.18,187.25,186.06,186.96,27356.0,186.18,187.25,186.06,186.96,27356.0
2024-01-08 11:00:00,186.96,187.01,186.5,186.81,13869.0,186.96,187.01,186.5,186.81,13869.0
2024-01-08 11:30:00,186.82,187.17,186.58,187.0,17856.0,186.82,187.17,186.58,187.0,17856.0
2024-01-08 12:00:00,186.91,187.19,186.64,186.7,13618.0,186.91,187.19,186.64,186.7,13618.0
2024-01-08 12:30:00,186.8,187.26,186.71,186.93,13131.0,186.8,187.26,186.71,186.93,13131.0
2024-01-08 13:00:00,187.04,187.54,186.73,187.44,16553.0,187.04,187.54,186.73,187.44,16553.0
2024-01-08 13:30:00,187.47,188.42,187.47,188.36,41074.0,187.47,188.42,187.47,188.36,41074.0
2024-01-08 14:00:00,188.34,189.76,188.26,189.75,56401.0,188.34,189.76,188.26,189.75,56401.0
2024-01-08 14:30:00,189.73,190.26,189.7,190.09,47545.0,189.73,190.26,189.7,190.09,47545.0
2024-01-08 15:00:00,190.06,190.38,189.58,189.73,45172.0,190.06,190.38,189.58,189.73,45172.0
2024-01-08 15:30:00,189.76,190.57,189.33,190.54,162187.0,189.76,190.57,189.33,190.54,162187.0
2024-01-09 09:30:00,189.41,191.49,189.41,191.15,23402.0,189.41,191.49,189.41,191.15,23402.0
2024-01-09 10:00:00,191.32,192.71,191.1,192.09,49782.0,191.32,192.71,191.1,192.09,49782.0
2024-01-09 10:30:00,192.25,193.28,192.06,192.72,38488.0,192.25,193.28,192.06,192.72,38488.0
2024-01-09 11:00:00,192.73,193.15,192.7,192.78,46622.0,192.73,193.15,192.7,192.78,46622.0
2024-01-09 11:30:00,192.84,193.12,192.49,192.78,38916.0,192.84,193.12,192.49,192.78,38916.0
2024-01-09 12:00:00,192.79,192.79,192.17,192.39,31861.0,192.79,192.79,192.17,192.39,31861.0
2024-01-09 12:30:00,192.4,192.4,191.91,192.0,13869.0,192.4,192.4,191.91,192.0,13869.0
2024-01-09 13:00:00,192.03,192.16,191.76,191.86,21413.0,192.03,192.16,191.76,191.86,21413.0
2024-01-09 13:30:00,191.87,192.36,191.64,192.31,14959.0,191.87,192.36,191.64,192.31,14959.0
2024-01-09 14:00:00,192.28,192.51,191.97,192.09,19005.0,192.28,192.51,191.97,192.09,19005.0
2024-01-09 14:30:00,192.08,192.57,191.98,192.49,15778.0,192.08,192.57,191.98,192.49,15778.0
2024-01-09 15:00:00,192.51,192.73,192.12,192.62,30917.0,192.51,192.73,192.12,192.62,30917.0
2024-01-09 15:30:00,192.64,193.08,192.35,193.0,107376.0,192.64,193.08,192.35,193.0,107376.0
2024-01-10 09:30:00,193.7,195.29,191.38,191.39,16180.0,193.7,195.29,191.38,191.39,16180.0
2024-01-10 10:00:00,191.54,192.65,191.53,192.65,15467.0,191.54,192.65,191.53,192.65,15467.0
2024-01-10 10:30:00,192.74,193.03,192.42,192.83,20372.0,192.74,193.03,192.42,192.83,20372.0
2024-01-10 11:00:00,192.98,193.05,191.93,192.17,15022.0,192.98,193.05,191.93,192.17,15022.0
2024-01-10 11:30:00,192.14,193.32,192.14,193.06,20799.0,192.14,193.32,192.14,193.06,20799.0
2024-01-10 12:00:00,193.17,193.75,193.12,193.64,20108.0,193.17,193.75,193.12,193.64,20108.0
2024-01-10 12:30:00,193.58,193.73,193.2,193.45,15286.0,193.58,193.73,193.2,193.45,15286.0
2024-01-10 13:00:00,193.37,193.83,193.12,193.69,7517.0,193.37,193.83,193.12,193.69,7517.0
2024-01-10 13:30:00,193.74,193.83,193.57,193.78,10456.0,193.74,193.83,193.57,193.78,10456.0
2024-01-10 14:00:00,193.83,193.92,193.3,193.3,17424.0,193.83,193.92,193.3,193.3,17424.0
2024-01-10 14:30:00,193.34,193.56,193.05,193.28,10688.0,193.34,193.56,193.05,193.28,10688.0
2024-01-10 15:00:00,193.24,193.73,193.08,193.55,37796.0,193.24,193.73,193.08,193.55,37796.0
2024-01-10 15:30:00,193.58,193.92,193.2,193.89,62923.0,193.58,193.92,193.2,193.89,62923.0
2024-01-11 09:30:00,195.0,198.5,194.05,198.33,112342.0,195.0,198.5,194.05,198.33,112342.0
2024-01-11 10:00:00,198.35,199.51,197.79,198.36,117417.0,198.35,199.51,197.79,198.36,117417.0
2024-01-11 10:30:00,198.37,199.67,198.28,199.45,93799.0,198.37,199.67,198.28,199.45,93799.0
2024-01-11 11:00:00,199.59,200.35,199.0,199.45,72942.0,199.59,200.35,199.0,199.45,72942.0
2024-01-11 11:30:00,199.44,200.15,199.34,200.07,38744.0,199.44,200.15,199.34,200.07,38744.0
2024-01-11 12:00:00,200.11,201.1,199.89,200.72,44927.0,200.11,201.1,199.89,200.72,44927.0
2024-01-11 12:30:00,200.73,201.07,200.43,201.0,28841.0,200.73,201.07,200.43,201.0,28841.0
2024-01-11 13:00:00,201.03,201.49,200.98,201.31,32704.0,201.03,201.49,200.98,201.31,32704.0
2024-01-11 13:30:00,201.37,202.61,201.34,202.52,45249.0,201.37,202.61,201.34,202.52,45249.0
2024-01-11 14:00:00,202.53,202.89,202.08,202.78,30682.0,202.53,202.89,202.08,202.78,30682.0
2024-01-11 14:30:00,202.81,203.03,202.37,202.94,56630.0,202.81,203.03,202.37,202.94,56630.0
2024-01-11 15:00:00,202.92,203.88,202.61,203.56,92973.0,202.92,203.88,202.61,203.56,92973.0
2024-01-11 15:30:00,203.55,204.61,203.13,204.2,264820.0,203.55,204.61,203.13,204.2,264820.0
2024-01-12 09:30:00,203.8,206.82,203.28,206.53,92827.0,203.8,206.82,203.28,206.53,92827.0
2024-01-12 10:00:00,206.15,207.77,205.68,207.56,112677.0,206.15,207.77,205.68,207.56,112677.0
2024-01-12 10:30:00,207.59,209.42,207.41,208.5,169659.0,207.59,209.42,207.41,208.5,169659.0
2024-01-12 11:00:00,208.5,209.22,207.93,208.4,118665.0,208.5,209.22,207.93,208.4,118665.0
2024-01-12 11:30:00,208.4,208.46,206.76,207.83,67320.0,208.4,208.46,206.76,207.83,67320.0
2024-01-12 12:00:00,207.92,208.46,207.57,207.94,37863.0,207.92,208.46,207.57,207.94,37863.0
2024-01-12 12:30:00,208.0,208.12,206.91,207.66,29894.0,208.0,208.12,206.91,207.66,29894.0
2024-01-12 13:00:00,207.63,207.74,207.25,207.4,18855.0,207.63,207.74,207.25,207.4,18855.0
2024-01-12 13:30:00,207.44,207.9,207.15,207.79,38537.0,207.44,207.9,207.15,207.79,38537.0
2024-01-12 14:00:00,207.87,208.1,207.74,208.05,22666.0,207.87,208.1,207.74,208.05,22666.0
2024-01-12 14:30:00,208.06,208.17,207.45,208.14,39913.0,208.06,208.17,207.45,208.14,39913.0
2024-01-12 15:00:00,208.17,208.41,207.73,208.13,97651.0,208.17,208.41,207.73,208.13,97651.0
2024-01-12 15:30:00,208.18,209.44,208.04,208.68,292322.0,208.18,209.44,208.04,208.68,292322.0
2024-01-16 09:30:00,206.92,208.29,204.78,205.64,56965.0,206.92,208.29,204.78,205.64,56965.0
2024-01-16 10:00:00,205.62,206.25,204.65,206.05,64733.0,205.62,206.25,204.65,206.05,64733.0
2024-01-16 10:30:00,206.0,208.35,205.97,208.18,51322.0,206.0,208.35,205.97,208.18,51322.0
2024-01-16 11:00:00,208.28,208.69,207.45,208.06,37433.0,208.28,208.69,207.45,208.06,37433.0
2024-01-16 11:30:00,207.97,208.23,207.25,207.38,23911.0,207.97,208.23,207.25,207.38,23911.0
2024-01-16 12:00:00,207.36,207.49,206.92,207.09,38348.0,207.36,207.49,206.92,207.09,38348.0
2024-01-16 12:30:00,207.08,207.57,207.03,207.13,24361.0,207.08,207.57,207.03,207.13,24361.0
2024-01-16 13:00:00,207.09,207.75,207.04,207.55,42282.0,207.09,207.75,207.04,207.55,42282.0
2024-01-16 13:30:00,207.61,207.79,206.73,206.98,21082.0,207.61,207.79,206.73,206.98,21082.0
2024-01-16 14:00:00,207.02,207.24,206.41,207.08,22799.0,207.02,207.24,206.41,207.08,22799.0
2024-01-16 14:30:00,207.05,207.49,206.8,207.23,33126.0,207.05,207.49,206.8,207.23,33126.0
2024-01-16 15:00:00,207.25,207.54,206.93,207.0,26362.0,207.25,207.54,206.93,207.0,26362.0
2024-01-16 15:30:00,207.01,207.43,206.57,207.28,145373.0,207.01,207.43,206.57,207.28,145373.0
2024-01-17 09:30:00,204.72,205.6,203.78,204.2,46485.0,204.72,205.6,203.78,204.2,46485.0
2024-01-17 10:00:00,203.93,205.19,203.65,204.65,26278.0,203.93,205.19,203.65,204.65,26278.0
2024-01-17 10:30:00,204.64,205.27,204.13,204.99,29328.0,204.64,205.27,204.13,204.99,29328.0
2024-01-17 11:00:00,204.96,205.59,204.91,205.37,16921.0,204.96,205.59,204.91,205.37,16921.0
2024-01-17 11:30:00,205.4,205.92,204.95,205.0,51802.0,205.4,205.92,204.95,205.0,51802.0
2024-01-17 12:00:00,205.02,205.24,204.56,204.59,35424.0,205.02,205.24,204.56,204.59,35424.0
2024-01-17 12:30:00,204.57,204.83,204.33,204.75,29403.0,204.57,204.83,204.33,204.75,29403.0
2024-01-17 13:00:00,204.76,204.91,203.47,203.6,44147.0,204.76,204.91,203.47,203.6,44147.0
2024-01-17 13:30:00,203.49,203.49,201.85,202.28,54198.0,203.49,203.49,201.85,202.28,54198.0
2024-01-17 14:00:00,202.45,202.81,202.45,202.62,18336.0,202.45,202.81,202.45,202.62,18336.0
2024-01-17 14:30:00,202.67,202.81,202.0,202.0,34575.0,202.67,202.81,202.0,202.0,34575.0
2024-01-17 15:00:00,202.09,202.17,201.79,202.0,41511.0,202.09,202.17,201.79,202.0,41511.0
2024-01-17 15:30:00,201.92,202.12,201.51,201.89,256353.0,201.92,202.12,201.51,201.89,256353.0
2024-01-18 09:30:00,202.0,203.54,200.73,203.03,35380.0,202.0,203.54,200.73,203.03,35380.0
2024-01-18 10:00:00,202.85,203.05,201.97,202.9,18931.0,202.85,203.05,201.97,202.9,18931.0
2024-01-18 10:30:00,202.89,203.59,201.89,202.19,23957.0,202.89,203.59,201.89,202.19,23957.0
2024-01-18 11:00:00,202.24,202.55,201.94,202.39,12517.0,202.24,202.55,201.94,202.39,12517.0
2024-01-18 11:30:00,202.35,202.73,201.67,202.44,17924.0,202.35,202.73,201.67,202.44,17924.0
2024-01-18 12:00:00,202.47,202.47,201.02,201.31,24260.0,202.47,202.47,201.02,201.31,24260.0
2024-01-18 12:30:00,201.22,201.95,201.03,201.88,8359.0,201.22,201.95,201.03,201.88,8359.0
2024-01-18 13:00:00,201.83,202.04,201.58,201.77,11394.0,201.83,202.04,201.58,201.77,11394.0
2024-01-18 13:30:00,201.91,203.15,201.91,203.15,33933.0,201.91,203.15,201.91,203.15,33933.0
2024-01-18 14:00:00,203.03,203.81,202.97,203.52,48765.0,203.03,203.81,202.97,203.52,48765.0
2024-01-18 14:30:00,203.49,203.85,203.16,203.59,21678.0,203.49,203.85,203.16,203.59,21678.0
2024-01-18 15:00:00,203.56,204.22,203.22,204.22,14876.0,203.56,204.22,203.22,204.22,14876.0
2024-01-18 15:30:00,204.22,204.61,203.82,204.49,77876.0,204.22,204.61,203.82,204.49,77876.0
2024-01-19 09:30:00,204.52,204.98,202.11,202.45,30910.0,204.52,204.98,202.11,202.45,30910.0
2024-01-19 10:00:00,202.77,204.45,202.0,203.46,17671.0,202.77,204.45,202.0,203.46,17671.0
2024-01-19 10:30:00,203.55,203.95,203.03,203.34,24598.0,203.55,203.95,203.03,203.34,24598.0
2024-01-19 11:00:00,203.33,204.35,203.16,204.34,28415.0,203.33,204.35,203.16,204.34,28415.0
2024-01-19 11:30:00,204.33,204.33,203.54,203.78,17853.0,204.33,204.33,203.54,203.78,17853.0
2024-01-19 12:00:00,203.85,204.79,203.57,204.69,18371.0,203.85,204.79,203.57,204.69,18371.0
2024-01-19 12:30:00,204.81,205.89,204.77,205.89,8488.0,204.81,205.89,204.77,205.89,8488.0
2024-01-19 13:00:00,205.89,206.1,205.55,206.03,12404.0,205.89,206.1,205.55,206.03,12404.0
2024-01-19 13:30:00,206.06,206.24,205.99,206.24,11415.0,206.06,206.24,205.99,206.24,11415.0
2024-01-19 14:00:00,206.25,207.11,206.25,207.06,14013.0,206.25,207.11,206.25,207.06,14013.0
2024-01-19 14:30:00,207.14,207.56,206.88,207.35,18768.0,207.14,207.56,206.88,207.35,18768.0
2024-01-19 15:00:00,207.37,207.83,206.8,207.28,57390.0,207.37,207.83,206.8,207.28,57390.0
2024-01-19 15:30:00,207.28,207.65,206.62,207.15,162963.0,207.28,207.65,206.62,207.15,162963.0
2024-01-22 09:30:00,208.94,210.5,208.39,209.4,65174.0,208.94,210.5,208.39,209.4,65174.0
2024-01-22 10:00:00,209.38,210.01,208.91,209.53,20019.0,209.38,210.01,208.91,209.53,20019.0
2024-01-22 10:30:00,209.61,209.61,208.12,208.65,20286.0,209.61,209.61,208.12,208.65,20286.0
2024-01-22 11:00:00,208.56,209.28,208.43,209.28,10810.0,208.56,209.28,208.43,209.28,10810.0
2024-01-22 11:30:00,209.21,209.66,209.0,209.23,17784.0,209.21,209.66,209.0,209.23,17784.0
2024-01-22 12:00:00,209.33,209.86,208.99,209.86,23099.0,209.33,209.86,208.99,209.86,23099.0
2024-01-22 12:30:00,209.97,210.08,208.64,208.95,17471.0,209.97,210.08,208.64,208.95,17471.0
2024-01-22 13:00:00,208.84,209.01,207.53,207.53,30287.0,208.84,209.01,207.53,207.53,30287.0
2024-01-22 13:30:00,207.69,208.95,207.68,208.9,23256.0,207.69,208.95,207.68,208.9,23256.0
2024-01-22 14:00:00,208.97,209.87,208.92,209.64,30368.0,208.97,209.87,208.92,209.64,30368.0
2024-01-22 14:30:00,209.66,209.88,209.28,209.78,21304.0,209.66,209.88,209.28,209.78,21304.0
2024-01-22 15:00:00,209.73,210.6,209.59,210.14,33110.0,209.73,210.6,209.59,210.14,33110.0
2024-01-22 15:30:00,210.31,210.69,209.28,209.33,197448.0,210.31,210.69,209.28,209.33,197448.0
2024-01-23 09:30:00,210.0,210.43,209.06,209.33,17411.0,210.0,210.43,209.06,209.33,17411.0
2024-01-23 10:00:00,209.29,209.94,209.11,209.49,13154.0,209.29,209.94,209.11,209.49,13154.0
2024-01-23 10:30:00,209.5,209.83,208.77,209.67,39160.0,209.5,209.83,208.77,209.67,39160.0
2024-01-23 11:00:00,209.61,209.9,208.71,209.24,24051.0,209.61,209.9,208.71,209.24,24051.0
2024-01-23 11:30:00,209.01,209.71,208.95,209.68,14247.0,209.01,209.71,208.95,209.68,14247.0
2024-01-23 12:00:00,209.75,209.75,209.18,209.25,12799.0,209.75,209.75,209.18,209.25,12799.0
2024-01-23 12:30:00,209.25,209.98,209.24,209.84,10873.0,209.25,209.98,209.24,209.84,10873.0
2024-01-23 13:00:00,209.84,210.58,209.64,210.42,8621.0,209.84,210.58,209.64,210.42,8621.0
2024-01-23 13:30:00,210.34,211.44,210.26,211.34,16685.0,210.34,211.44,210.26,211.34,16685.0
2024-01-23 14:00:00,211.38,211.75,210.93,210.93,18907.0,211.38,211.75,210.93,210.93,18907.0
2024-01-23 14:30:00,210.93,211.76,210.76,211.58,25755.0,210.93,211.76,210.76,211.58,25755.0
2024-01-23 15:00:00,211.7,211.94,211.37,211.8,16136.0,211.7,211.94,211.37,211.8,16136.0
2024-01-23 15:30:00,211.8,212.42,211.57,211.78,98488.0,211.8,212.42,211.57,211.78,98488.0
2024-01-24 09:30:00,212.02,213.09,210.91,211.77,38113.0,212.02,213.09,210.91,211.77,38113.0
2024-01-24 10:00:00,211.7,212.96,211.34,212.9,41756.0,211.7,212.96,211.34,212.9,41756.0
2024-01-24 10:30:00,212.76,214.15,212.41,212.76,48933.0,212.76,214.15,212.41,212.76,48933.0
2024-01-24 11:00:00,212.87,212.99,211.23,211.83,22625.0,212.87,212.99,211.23,211.83,22625.0
2024-01-24 11:30:00,211.8,212.53,211.32,212.12,14696.0,211.8,212.53,211.32,212.12,14696.0
2024-01-24 12:00:00,212.11,212.83,212.03,212.52,22533.0,212.11,212.83,212.03,212.52,22533.0
2024-01-24 12:30:00,212.53,213.02,212.45,212.85,21939.0,212.53,213.02,212.45,212.85,21939.0
2024-01-24 13:00:00,212.82,212.83,211.58,211.63,18934.0,212.82,212.83,211.58,211.63,18934.0
2024-01-24 13:30:00,211.59,211.63,210.19,210.36,18394.0,211.59,211.63,210.19,210.36,18394.0
2024-01-24 14:00:00,210.44,211.41,210.36,210.58,25094.0,210.44,211.41,210.36,210.58,25094.0
2024-01-24 14:30:00,210.64,211.12,210.37,210.81,16590.0,210.64,211.12,210.37,210.81,16590.0
2024-01-24 15:00:00,210.73,210.99,209.76,209.89,20097.0,210.73,210.99,209.76,209.89,20097.0
2024-01-24 15:30:00,209.78,210.0,208.95,209.1,82092.0,209.78,210.0,208.95,209.1,82092.0
2024-01-25 09:30:00,209.63,209.64,207.41,207.67,32856.0,209.63,209.64,207.41,207.67,32856.0
2024-01-25 10:00:00,207.67,208.31,207.01,207.34,18865.0,207.67,208.31,207.01,207.34,18865.0
2024-01-25 10:30:00,207.79,207.79,206.59,206.94,10672.0,207.79,207.79,206.59,206.94,10672.0
2024-01-25 11:00:00,206.8,207.48,206.55,207.16,17473.0,206.8,207.48,206.55,207.16,17473.0
2024-01-25 11:30:00,207.17,207.52,206.88,207.18,11562.0,207.17,207.52,206.88,207.18,11562.0
2024-01-25 12:00:00,207.27,207.4,206.56,207.09,22680.0,207.27,207.4,206.56,207.09,22680.0
2024-01-25 12:30:00,206.92,207.14,206.46,206.89,30107.0,206.92,207.14,206.46,206.89,30107.0
2024-01-25 13:00:00,206.89,207.14,206.47,206.55,9040.0,206.89,207.14,206.47,206.55,9040.0
2024-01-25 13:30:00,206.49,206.91,206.37,206.7,10791.0,206.49,206.91,206.37,206.7,10791.0
2024-01-25 14:00:00,206.53,206.82,206.22,206.67,18611.0,206.53,206.82,206.22,206.67,18611.0
2024-01-25 14:30:00,206.62,207.39,206.49,207.14,21433.0,206.62,207.39,206.49,207.14,21433.0
2024-01-25 15:00:00,207.12,207.41,206.94,207.23,17104.0,207.12,207.41,206.94,207.23,17104.0
2024-01-25 15:30:00,207.23,208.25,207.11,208.19,80233.0,207.23,208.25,207.11,208.19,80233.0
2024-01-26 09:30:00,208.2,209.75,208.2,209.74,29220.0,208.2,209.75,208.2,209.74,29220.0
2024-01-26 10:00:00,209.8,209.88,207.78,208.04,27879.0,209.8,209.88,207.78,208.04,27879.0
2024-01-26 10:30:00,208.15,209.29,207.9,209.24,15392.0,208.15,209.29,207.9,209.24,15392.0
2024-01-26 11:00:00,209.26,209.27,208.89,209.21,7043.0,209.26,209.27,208.89,209.21,7043.0
2024-01-26 11:30:00,209.2,209.42,208.8,209.36,9251.0,209.2,209.42,208.8,209.36,9251.0
2024-01-26 12:00:00,209.44,209.69,209.21,209.37,6244.0,209.44,209.69,209.21,209.37,6244.0
2024-01-26 12:30:00,209.11,209.11,208.32,208.42,5213.0,209.11,209.11,208.32,208.42,5213.0
2024-01-26 13:00:00,208.38,208.96,208.35,208.76,9532.0,208.38,208.96,208.35,208.76,9532.0
2024-01-26 13:30:00,208.67,208.8,208.19,208.28,7468.0,208.67,208.8,208.19,208.28,7468.0
2024-01-26 14:00:00,208.25,208.84,208.24,208.68,4906.0,208.25,208.84,208.24,208.68,4906.0
2024-01-26 14:30:00,208.61,208.85,208.53,208.76,5432.0,208.61,208.85,208.53,208.76,5432.0
2024-01-26 15:00:00,208.94,209.4,208.73,209.25,18427.0,208.94,209.4,208.73,209.25,18427.0
2024-01-26 15:30:00,209.25,209.25,208.58,208.73,45283.0,209.25,209.25,208.58,208.73,45283.0
2024-01-29 09:30:00,209.25,210.47,208.74,209.69,64875.0,209.25,210.47,208.74,209.69,64875.0
2024-01-29 10:00:00,209.69,209.83,209.09,209.2,42272.0,209.69,209.83,209.09,209.2,42272.0
2024-01-29 10:30:00,209.18,209.4,208.92,209.1,13729.0,209.18,209.4,208.92,209.1,13729.0
2024-01-29 11:00:00,209.1,209.1,208.11,208.25,13949.0,209.1,209.1,208.11,208.25,13949.0
2024-01-29 11:30:00,208.26,209.01,208.07,208.95,12286.0,208.26,209.01,208.07,208.95,12286.0
2024-01-29 12:00:00,208.98,209.59,208.69,209.28,62164.0,208.98,209.59,208.69,209.28,62164.0
2024-01-29 12:30:00,209.31,209.71,209.3,209.5,18521.0,209.31,209.71,209.3,209.5,18521.0
2024-01-29 13:00:00,209.54,209.81,209.35,209.75,17618.0,209.54,209.81,209.35,209.75,17618.0
2024-01-29 13:30:00,209.84,210.18,209.8,210.0,14982.0,209.84,210.18,209.8,210.0,14982.0
2024-01-29 14:00:00,210.02,210.92,210.02,210.75,58635.0,210.02,210.92,210.02,210.75,58635.0
2024-01-29 14:30:00,210.75,211.28,210.67,211.21,36259.0,210.75,211.28,210.67,211.21,36259.0
2024-01-29 15:00:00,211.26,213.17,211.25,212.74,55442.0,211.26,213.17,211.25,212.74,55442.0
2024-01-29 15:30:00,212.74,213.43,211.98,213.43,167378.0,212.74,213.43,211.98,213.43,167378.0
2024-01-30 09:30:00,213.95,214.54,213.04,214.26,33860.0,213.95,214.54,213.04,214.26,33860.0
2024-01-30 10:00:00,214.29,214.29,212.59,212.86,45571.0,214.29,214.29,212.59,212.86,45571.0
2024-01-30 10:30:00,212.98,212.99,211.5,212.27,29008.0,212.98,212.99,211.5,212.27,29008.0
2024-01-30 11:00:00,212.23,212.64,211.97,212.55,21153.0,212.23,212.64,211.97,212.55,21153.0
2024-01-30 11:30:00,212.56,213.01,212.08,212.08,42300.0,212.56,213.01,212.08,212.08,42300.0
2024-01-30 12:00:00,212.21,212.22,211.42,211.47,17436.0,212.21,212.22,211.42,211.47,17436.0
2024-01-30 12:30:00,211.47,211.5,211.09,211.09,10885.0,211.47,211.5,211.09,211.09,10885.0
2024-01-30 13:00:00,211.17,211.36,210.94,211.27,12349.0,211.17,211.36,210.94,211.27,12349.0
2024-01-30 13:30:00,211.23,211.27,210.61,210.83,17970.0,211.23,211.27,210.61,210.83,17970.0
2024-01-30 14:00:00,210.78,211.04,210.52,210.86,32618.0,210.78,211.04,210.52,210.86,32618.0
2024-01-30 14:30:00,210.82,210.98,210.59,210.87,17318.0,210.82,210.98,210.59,210.87,17318.0
2024-01-30 15:00:00,210.81,211.15,210.6,211.14,20716.0,210.81,211.15,210.6,211.14,20716.0
2024-01-30 15:30:00,211.16,211.24,210.51,210.88,113175.0,211.16,211.24,210.51,210.88,113175.0
2024-01-31 09:30:00,210.0,210.0,207.79,208.51,46746.0,210.0,210.0,207.79,208.51,46746.0
2024-01-31 10:00:00,208.51,210.39,208.51,210.3,19620.0,208.51,210.39,208.51,210.3,19620.0
2024-01-31 10:30:00,210.24,211.0,209.57,210.89,12882.0,210.24,211.0,209.57,210.89,12882.0
2024-01-31 11:00:00,211.0,211.44,210.82,211.09,32742.0,211.0,211.44,210.82,211.09,32742.0
2024-01-31 11:30:00,211.12,211.77,210.89,211.7,8408.0,211.12,211.77,210.89,211.7,8408.0
2024-01-31 12:00:00,211.59,211.88,211.53,211.88,10784.0,211.59,211.88,211.53,211.88,10784.0
2024-01-31 12:30:00,211.9,212.14,211.21,211.85,22138.0,211.9,212.14,211.21,211.85,22138.0
2024-01-31 13:00:00,211.83,212.16,211.75,211.78,8663.0,211.83,212.16,211.75,211.78,8663.0
2024-01-31 13:30:00,211.78,212.09,211.73,211.92,10678.0,211.78,212.09,211.73,211.92,10678.0
2024-01-31 14:00:00,211.92,212.16,210.55,211.06,59741.0,211.92,212.16,210.55,211.06,59741.0
2024-01-31 14:30:00,211.02,213.35,211.01,211.24,46854.0,211.02,213.35,211.01,211.24,46854.0
2024-01-31 15:00:00,210.89,211.46,208.79,209.31,49577.0,210.89,211.46,208.79,209.31,49577.0
2024-01-31 15:30:00,209.23,209.23,207.4,207.43,201876.0,209.23,209.23,207.4,207.43,201876.0
2024-02-01 09:30:00,203.71,204.43,198.22,201.19,314953.0,203.71,204.43,198.22,201.19,314953.0
2024-02-01 10:00:00,201.43,204.62,200.45,204.4,148123.0,201.43,204.62,200.45,204.4,148123.0
2024-02-01 10:30:00,204.62,205.41,203.29,203.51,58246.0,204.62,205.41,203.29,203.51,58246.0
2024-02-01 11:00:00,203.51,204.55,203.44,204.17,83967.0,203.51,204.55,203.44,204.17,83967.0
2024-02-01 11:30:00,204.17,205.17,203.96,205.01,50621.0,204.17,205.17,203.96,205.01,50621.0
2024-02-01 12:00:00,205.01,206.45,204.79,204.9,54520.0,205.01,206.45,204.79,204.9,54520.0
2024-02-01 12:30:00,204.92,205.65,204.45,205.53,114696.0,204.92,205.65,204.45,205.53,114696.0
2024-02-01 13:00:00,205.45,206.09,204.6,205.66,31176.0,205.45,206.09,204.6,205.66,31176.0
2024-02-01 13:30:00,205.6,205.88,204.85,205.39,37574.0,205.6,205.88,204.85,205.39,37574.0
2024-02-01 14:00:00,205.42,205.65,204.88,204.9,32070.0,205.42,205.65,204.88,204.9,32070.0
2024-02-01 14:30:00,204.88,205.23,204.3,204.52,50329.0,204.88,205.23,204.3,204.52,50329.0
2024-02-01 15:00:00,204.52,204.87,204.17,204.65,40991.0,204.52,204.87,204.17,204.65,40991.0
2024-02-01 15:30:00,204.65,204.75,203.82,203.96,227319.0,204.65,204.75,203.82,203.96,227319.0
2024-02-02 09:30:00,204.0,204.74,202.34,203.5,47643.0,204.0,204.74,202.34,203.5,47643.0
2024-02-02 10:00:00,203.68,205.84,203.37,204.97,67155.0,203.68,205.84,203.37,204.97,67155.0
2024-02-02 10:30:00,205.15,207.2,204.89,206.69,20999.0,205.15,207.2,204.89,206.69,20999.0
2024-02-02 11:00:00,206.93,207.17,205.66,206.5,34360.0,206.93,207.17,205.66,206.5,34360.0
2024-02-02 11:30:00,206.52,207.98,206.52,207.7,23018.0,206.52,207.98,206.52,207.7,23018.0
2024-02-02 12:00:00,207.68,207.68,206.58,207.01,13834.0,207.68,207.68,206.58,207.01,13834.0
2024-02-02 12:30:00,207.12,207.12,205.46,206.19,16733.0,207.12,207.12,205.46,206.19,16733.0
2024-02-02 13:00:00,206.28,206.7,205.98,206.43,18003.0,206.28,206.7,205.98,206.43,18003.0
2024-02-02 13:30:00,206.47,207.33,206.23,207.05,25872.0,206.47,207.33,206.23,207.05,25872.0
2024-02-02 14:00:00,207.03,207.96,206.84,207.42,14517.0,207.03,207.96,206.84,207.42,14517.0
2024-02-02 14:30:00,207.49,207.99,207.47,207.8,25589.0,207.49,207.99,207.47,207.8,25589.0
2024-02-02 15:00:00,207.61,208.07,207.17,208.01,20463.0,207.61,208.07,207.17,208.01,20463.0
2024-02-02 15:30:00,208.02,208.02,206.69,206.7,125097.0,208.02,208.02,206.69,206.7,125097.0
2024-02-05 09:30:00,205.97,206.32,203.5,203.67,22502.0,205.97,206.32,203.5,203.67,22502.0
2024-02-05 10:00:00,203.84,204.0,201.24,201.77,32579.0,203.84,204.0,201.24,201.77,32579.0
2024-02-05 10:30:00,201.7,202.72,201.34,202.32,39439.0,201.7,202.72,201.34,202.32,39439.0
2024-02-05 11:00:00,202.23,202.44,201.79,201.95,19807.0,202.23,202.44,201.79,201.95,19807.0
2024-02-05 11:30:00,201.95,202.35,201.74,201.89,18909.0,201.95,202.35,201.74,201.89,18909.0
2024-02-05 12:00:00,201.88,202.75,201.8,202.6,28034.0,201.88,202.75,201.8,202.6,28034.0
2024-02-05 12:30:00,202.66,203.15,202.52,202.97,29298.0,202.66,203.15,202.52,202.97,29298.0
2024-02-05 13:00:00,203.05,203.45,202.72,202.98,18581.0,203.05,203.45,202.72,202.98,18581.0
2024-02-05 13:30:00,202.97,204.07,202.94,204.01,49717.0,202.97,204.07,202.94,204.01,49717.0
2024-02-05 14:00:00,204.06,204.53,203.98,204.35,15789.0,204.06,204.53,203.98,204.35,15789.0
2024-02-05 14:30:00,204.37,204.75,204.29,204.44,16913.0,204.37,204.75,204.29,204.44,16913.0
2024-02-05 15:00:00,204.44,204.48,203.7,204.28,14438.0,204.44,204.48,203.7,204.28,14438.0
2024-02-05 15:30:00,204.28,204.57,204.06,204.28,71931.0,204.28,204.57,204.06,204.28,71931.0
2024-02-06 09:30:00,206.26,207.98,205.7,207.22,21924.0,206.26,207.98,205.7,207.22,21924.0
2024-02-06 10:00:00,207.25,208.15,207.1,207.24,27448.0,207.25,208.15,207.1,207.24,27448.0
2024-02-06 10:30:00,207.34,208.34,207.25,208.08,20232.0,207.34,208.34,207.25,208.08,20232.0
2024-02-06 11:00:00,208.05,208.31,208.0,208.25,16704.0,208.05,208.31,208.0,208.25,16704.0
2024-02-06 11:30:00,208.19,208.24,207.98,208.0,24908.0,208.19,208.24,207.98,208.0,24908.0
2024-02-06 12:00:00,208.0,208.42,208.0,208.37,28584.0,208.0,208.42,208.0,208.37,28584.0
2024-02-06 12:30:00,208.28,208.72,208.1,208.65,5156.0,208.28,208.72,208.1,208.65,5156.0
2024-02-06 13:00:00,208.64,209.52,208.54,209.52,10069.0,208.64,209.52,208.54,209.52,10069.0
2024-02-06 13:30:00,209.63,210.12,209.5,209.89,9238.0,209.63,210.12,209.5,209.89,9238.0
2024-02-06 14:00:00,209.91,209.95,208.83,209.47,22728.0,209.91,209.95,208.83,209.47,22728.0
2024-02-06 14:30:00,209.4,209.97,209.33,209.85,11007.0,209.4,209.97,209.33,209.85,11007.0
2024-02-06 15:00:00,209.94,210.41,209.85,210.33,27954.0,209.94,210.41,209.85,210.33,27954.0
2024-02-06 15:30:00,210.3,210.4,209.4,209.4,131233.0,210.3,210.4,209.4,209.4,131233.0
2024-02-07 09:30:00,210.5,210.79,209.71,210.77,22420.0,210.5,210.79,209.71,210.77,22420.0
2024-02-07 10:00:00,210.77,213.21,210.65,213.09,43849.0,210.77,213.21,210.65,213.09,43849.0
2024-02-07 10:30:00,213.13,213.45,211.64,211.73,64837.0,213.13,213.45,211.64,211.73,64837.0
2024-02-07 11:00:00,211.64,213.8,211.2,213.45,26357.0,211.64,213.8,211.2,213.45,26357.0
2024-02-07 11:30:00,213.45,213.68,212.95,213.25,21708.0,213.45,213.68,212.95,213.25,21708.0
2024-02-07 12:00:00,213.25,213.66,213.12,213.25,26595.0,213.25,213.66,213.12,213.25,26595.0
2024-02-07 12:30:00,213.24,213.5,212.83,213.44,13974.0,213.24,213.5,212.83,213.44,13974.0
2024-02-07 13:00:00,213.35,213.94,213.24,213.7,15754.0,213.35,213.94,213.24,213.7,15754.0
2024-02-07 13:30:00,213.81,213.9,213.52,213.63,26499.0,213.81,213.9,213.52,213.63,26499.0
2024-02-07 14:00:00,213.66,214.3,213.65,214.15,26891.0,213.66,214.3,213.65,214.15,26891.0
2024-02-07 14:30:00,214.15,214.75,214.14,214.73,22762.0,214.15,214.75,214.14,214.73,22762.0
2024-02-07 15:00:00,214.67,214.97,214.27,214.34,41822.0,214.67,214.97,214.27,214.34,41822.0
2024-02-07 15:30:00,214.34,214.93,213.95,214.56,158678.0,214.34,214.93,213.95,214.56,158678.0
2024-02-08 09:30:00,214.0,216.57,214.0,216.48,42423.0,214.0,216.57,214.0,216.48,42423.0
2024-02-08 10:00:00,215.88,216.95,215.82,216.85,25655.0,215.88,216.95,215.82,216.85,25655.0
2024-02-08 10:30:00,216.86,217.61,216.25,217.61,24322.0,216.86,217.61,216.25,217.61,24322.0
2024-02-08 11:00:00,217.5,217.69,216.56,216.65,36620.0,217.5,217.69,216.56,216.65,36620.0
2024-02-08 11:30:00,216.57,216.62,216.0,216.44,22719.0,216.57,216.62,216.0,216.44,22719.0
2024-02-08 12:00:00,216.43,216.71,216.12,216.36,17090.0,216.43,216.71,216.12,216.36,17090.0
2024-02-08 12:30:00,216.46,216.53,216.14,216.2,13194.0,216.46,216.53,216.14,216.2,13194.0
2024-02-08 13:00:00,216.39,216.73,216.36,216.66,11569.0,216.39,216.73,216.36,216.66,11569.0
2024-02-08 13:30:00,216.57,216.86,216.0,216.01,25519.0,216.57,216.86,216.0,216.01,25519.0
2024-02-08 14:00:00,216.04,216.05,214.7,214.72,23568.0,216.04,216.05,214.7,214.72,23568.0
2024-02-08 14:30:00,214.82,214.82,213.6,214.39,23741.0,214.82,214.82,213.6,214.39,23741.0
2024-02-08 15:00:00,214.39,215.52,214.19,215.37,23062.0,214.39,215.52,214.19,215.37,23062.0
2024-02-08 15:30:00,215.29,215.55,214.78,215.47,72484.0,215.29,215.55,214.78,215.47,72484.0
2024-02-09 09:30:00,216.25,219.87,215.98,219.77,30172.0,216.25,219.87,215.98,219.77,30172.0
2024-02-09 10:00:00,219.94,220.42,217.82,219.09,67086.0,219.94,220.42,217.82,219.09,67086.0
2024-02-09 10:30:00,219.11,219.5,216.84,217.47,34923.0,219.11,219.5,216.84,217.47,34923.0
2024-02-09 11:00:00,217.62,218.03,217.1,217.35,23203.0,217.62,218.03,217.1,217.35,23203.0
2024-02-09 11:30:00,217.38,217.38,216.34,216.86,15735.0,217.38,217.38,216.34,216.86,15735.0
2024-02-09 12:00:00,216.85,216.86,216.12,216.66,19175.0,216.85,216.86,216.12,216.66,19175.0
2024-02-09 12:30:00,216.71,217.29,216.61,217.21,17557.0,216.71,217.29,216.61,217.21,17557.0
2024-02-09 13:00:00,217.4,217.64,217.1,217.53,12751.0,217.4,217.64,217.1,217.53,12751.0
2024-02-09 13:30:00,217.42,217.46,216.71,217.32,40675.0,217.42,217.46,216.71,217.32,40675.0
2024-02-09 14:00:00,217.41,218.08,217.41,217.72,15500.0,217.41,218.08,217.41,217.72,15500.0
2024-02-09 14:30:00,217.76,217.84,217.43,217.43,20959.0,217.76,217.84,217.43,217.43,20959.0
2024-02-09 15:00:00,217.43,218.07,217.17,217.58,19601.0,217.43,218.07,217.17,217.58,19601.0
2024-02-09 15:30:00,217.58,217.58,216.35,216.76,126967.0,217.58,217.58,216.35,216.76,126967.0
2024-02-12 09:30:00,216.78,220.19,216.78,219.81,55079.0,216.78,220.19,216.78,219.81,55079.0
2024-02-12 10:00:00,219.84,219.99,217.11,217.24,45586.0,219.84,219.99,217.11,217.24,45586.0
2024-02-12 10:30:00,217.23,218.16,217.21,217.99,18701.0,217.23,218.16,217.21,217.99,18701.0
2024-02-12 11:00:00,218.0,218.24,217.63,218.01,19708.0,218.0,218.24,217.63,218.01,19708.0
2024-02-12 11:30:00,218.12,218.36,217.89,218.26,14674.0,218.12,218.36,217.89,218.26,14674.0
2024-02-12 12:00:00,218.24,218.4,217.1,217.1,19537.0,218.24,218.4,217.1,217.1,19537.0
2024-02-12 12:30:00,217.14,219.2,217.14,218.97,50094.0,217.14,219.2,217.14,218.97,50094.0
2024-02-12 13:00:00,218.93,219.33,218.93,219.12,6829.0,218.93,219.33,218.93,219.12,6829.0
2024-02-12 13:30:00,219.07,219.37,218.56,219.11,14502.0,219.07,219.37,218.56,219.11,14502.0
2024-02-12 14:00:00,219.1,219.47,218.36,218.62,20313.0,219.1,219.47,218.36,218.62,20313.0
2024-02-12 14:30:00,218.62,218.76,218.2,218.22,10815.0,218.62,218.76,218.2,218.22,10815.0
2024-02-12 15:00:00,218.3,219.21,218.25,219.16,15251.0,218.3,219.21,218.25,219.16,15251.0
2024-02-12 15:30:00,219.15,219.4,218.45,218.46,93388.0,219.15,219.4,218.45,218.46,93388.0
2024-02-13 09:30:00,212.0,216.22,212.0,215.63,49244.0,212.0,216.22,212.0,215.63,49244.0
2024-02-13 10:00:00,215.48,215.57,213.16,214.44,55891.0,215.48,215.57,213.16,214.44,55891.0
2024-02-13 10:30:00,214.44,215.4,214.44,214.82,35667.0,214.44,215.4,214.44,214.82,35667.0
2024-02-13 11:00:00,214.99,216.85,214.95,216.69,26139.0,214.99,216.85,214.95,216.69,26139.0
2024-02-13 11:30:00,216.68,216.87,216.32,216.61,8827.0,216.68,216.87,216.32,216.61,8827.0
2024-02-13 12:00:00,216.49,216.75,216.13,216.22,10559.0,216.49,216.75,216.13,216.22,10559.0
2024-02-13 12:30:00,216.38,217.0,215.91,216.02,10876.0,216.38,217.0,215.91,216.02,10876.0
2024-02-13 13:00:00,216.2,216.31,214.97,215.02,15161.0,216.2,216.31,214.97,215.02,15161.0
2024-02-13 13:30:00,214.95,214.97,214.15,214.43,10568.0,214.95,214.97,214.15,214.43,10568.0
2024-02-13 14:00:00,214.36,214.38,213.38,213.58,12970.0,214.36,214.38,213.38,213.58,12970.0
2024-02-13 14:30:00,213.67,213.82,212.48,212.48,17834.0,213.67,213.82,212.48,212.48,17834.0
2024-02-13 15:00:00,212.52,212.71,211.46,212.2,46334.0,212.52,212.71,211.46,212.2,46334.0
2024-02-13 15:30:00,212.15,214.17,212.15,214.02,151392.0,212.15,214.17,212.15,214.02,151392.0
2024-02-14 09:30:00,215.89,219.88,215.12,219.67,45031.0,215.89,219.88,215.12,219.67,45031.0
2024-02-14 10:00:00,219.78,220.63,218.78,220.06,37400.0,219.78,220.63,218.78,220.06,37400.0
2024-02-14 10:30:00,219.97,220.17,218.74,218.94,26238.0,219.97,220.17,218.74,218.94,26238.0
2024-02-14 11:00:00,218.92,219.82,218.54,219.59,13233.0,218.92,219.82,218.54,219.59,13233.0
2024-02-14 11:30:00,219.75,219.92,219.47,219.73,13850.0,219.75,219.92,219.47,219.73,13850.0
2024-02-14 12:00:00,219.64,220.4,219.26,220.4,17681.0,219.64,220.4,219.26,220.4,17681.0
2024-02-14 12:30:00,220.33,220.9,220.3,220.47,20070.0,220.33,220.9,220.3,220.47,20070.0
2024-02-14 13:00:00,220.48,220.74,219.95,220.64,25116.0,220.48,220.74,219.95,220.64,25116.0
2024-02-14 13:30:00,220.63,221.49,220.6,221.19,20834.0,220.63,221.49,220.6,221.19,20834.0
2024-02-14 14:00:00,221.09,221.93,220.83,221.74,34190.0,221.09,221.93,220.83,221.74,34190.0
2024-02-14 14:30:00,221.74,221.91,221.41,221.83,19887.0,221.74,221.91,221.41,221.83,19887.0
2024-02-14 15:00:00,221.9,222.1,221.71,222.02,32572.0,221.9,222.1,221.71,222.02,32572.0
2024-02-14 15:30:00,221.9,221.95,220.67,220.67,133797.0,221.9,221.95,220.67,220.67,133797.0
2024-02-15 09:30:00,222.11,222.5,221.06,221.62,43380.0,222.11,222.5,221.06,221.62,43380.0
2024-02-15 10:00:00,221.6,222.77,221.19,222.15,49554.0,221.6,222.77,221.19,222.15,49554.0
2024-02-15 10:30:00,222.29,222.37,221.61,222.17,26258.0,222.29,222.37,221.61,222.17,26258.0
2024-02-15 11:00:00,222.17,222.17,221.4,221.89,11216.0,222.17,222.17,221.4,221.89,11216.0
2024-02-15 11:30:00,221.9,222.79,221.76,222.7,17548.0,221.9,222.79,221.76,222.7,17548.0
2024-02-15 12:00:00,222.7,222.96,222.24,222.44,24635.0,222.7,222.96,222.24,222.44,24635.0
2024-02-15 12:30:00,222.45,222.73,221.95,222.02,30323.0,222.45,222.73,221.95,222.02,30323.0
2024-02-15 13:00:00,222.1,222.95,222.1,222.86,12320.0,222.1,222.95,222.1,222.86,12320.0
2024-02-15 13:30:00,222.93,222.93,222.57,222.89,11186.0,222.93,222.93,222.57,222.89,11186.0
2024-02-15 14:00:00,222.78,223.23,222.7,223.06,16600.0,222.78,223.23,222.7,223.06,16600.0
2024-02-15 14:30:00,223.07,223.8,222.93,223.74,19490.0,223.07,223.8,222.93,223.74,19490.0
2024-02-15 15:00:00,223.75,223.98,223.11,223.97,30400.0,223.75,223.98,223.11,223.97,30400.0
2024-02-15 15:30:00,224.0,224.28,223.22,223.67,81932.0,224.0,224.28,223.22,223.67,81932.0
2024-02-16 09:30:00,222.6,223.37,220.92,221.95,39412.0,222.6,223.37,220.92,221.95,39412.0
2024-02-16 10:00:00,221.63,221.63,220.77,221.0,169865.0,221.63,221.63,220.77,221.0,169865.0
2024-02-16 10:30:00,221.0,222.11,220.58,221.34,87724.0,221.0,222.11,220.58,221.34,87724.0
2024-02-16 11:00:00,221.48,222.03,221.17,221.9,23439.0,221.48,222.03,221.17,221.9,23439.0
2024-02-16 11:30:00,221.85,222.21,221.66,221.96,17127.0,221.85,222.21,221.66,221.96,17127.0
2024-02-16 12:00:00,221.89,221.99,221.43,221.9,13514.0,221.89,221.99,221.43,221.9,13514.0
2024-02-16 12:30:00,222.01,223.0,222.01,222.78,20222.0,222.01,223.0,222.01,222.78,20222.0
2024-02-16 13:00:00,222.66,223.11,222.22,222.94,9618.0,222.66,223.11,222.22,222.94,9618.0
2024-02-16 13:30:00,223.0,223.06,222.46,222.5,49142.0,223.0,223.06,222.46,222.5,49142.0
2024-02-16 14:00:00,222.51,222.86,222.25,222.4,18457.0,222.51,222.86,222.25,222.4,18457.0
2024-02-16 14:30:00,222.26,222.29,220.58,220.7,8592.0,222.26,222.29,220.58,220.7,8592.0
2024-02-16 15:00:00,220.57,221.21,220.54,221.12,10690.0,220.57,221.21,220.54,221.12,10690.0
2024-02-16 15:30:00,221.14,221.18,219.31,219.38,118006.0,221.14,221.18,219.31,219.38,118006.0
2024-02-20 09:30:00,217.75,219.67,216.11,219.19,33798.0,217.75,219.67,216.11,219.19,33798.0
2024-02-20 10:00:00,219.48,219.79,217.5,217.91,20388.0,219.48,219.79,217.5,217.91,20388.0
2024-02-20 10:30:00,217.77,219.39,217.68,219.23,25240.0,217.77,219.39,217.68,219.23,25240.0
2024-02-20 11:00:00,219.12,219.84,218.58,219.69,25996.0,219.12,219.84,218.58,219.69,25996.0
2024-02-20 11:30:00,219.7,219.7,218.91,218.99,41635.0,219.7,219.7,218.91,218.99,41635.0
2024-02-20 12:00:00,218.91,219.0,217.94,218.36,18531.0,218.91,219.0,217.94,218.36,18531.0
2024-02-20 12:30:00,218.23,219.02,217.88,219.01,16200.0,218.23,219.02,217.88,219.01,16200.0
2024-02-20 13:00:00,219.03,219.03,218.37,218.64,6354.0,219.03,219.03,218.37,218.64,6354.0
2024-02-20 13:30:00,218.61,219.28,218.61,219.27,38724.0,218.61,219.28,218.61,219.27,38724.0
2024-02-20 14:00:00,219.22,219.44,218.94,219.31,30820.0,219.22,219.44,218.94,219.31,30820.0
2024-02-20 14:30:00,219.3,220.06,219.11,219.99,29160.0,219.3,220.06,219.11,219.99,29160.0
2024-02-20 15:00:00,219.99,220.07,219.35,219.44,24169.0,219.99,220.07,219.35,219.44,24169.0
2024-02-20 15:30:00,219.46,219.46,218.24,218.76,100454.0,219.46,219.46,218.24,218.76,100454.0
2024-02-21 09:30:00,215.52,217.13,214.81,215.59,24492.0,215.52,217.13,214.81,215.59,24492.0
2024-02-21 10:00:00,215.76,216.73,214.98,215.05,26214.0,215.76,216.73,214.98,215.05,26214.0
2024-02-21 10:30:00,214.93,216.04,214.91,215.77,15319.0,214.93,216.04,214.91,215.77,15319.0
2024-02-21 11:00:00,215.76,216.29,215.65,215.83,13236.0,215.76,216.29,215.65,215.83,13236.0
2024-02-21 11:30:00,215.82,216.07,215.26,215.9,14324.0,215.82,216.07,215.26,215.9,14324.0
2024-02-21 12:00:00,215.94,216.08,215.04,215.63,103849.0,215.94,216.08,215.04,215.63,103849.0
2024-02-21 12:30:00,215.71,216.17,215.6,216.0,16191.0,215.71,216.17,215.6,216.0,16191.0
2024-02-21 13:00:00,215.88,216.15,215.58,216.07,12307.0,215.88,216.15,215.58,216.07,12307.0
2024-02-21 13:30:00,216.09,216.47,215.9,216.04,15760.0,216.09,216.47,215.9,216.04,15760.0
2024-02-21 14:00:00,215.93,216.24,214.49,214.73,14970.0,215.93,216.24,214.49,214.73,14970.0
2024-02-21 14:30:00,214.88,214.96,214.2,214.39,14073.0,214.88,214.96,214.2,214.39,14073.0
2024-02-21 15:00:00,214.39,215.5,214.34,215.28,17847.0,214.39,215.5,214.34,215.28,17847.0
2024-02-21 15:30:00,215.38,216.62,215.26,216.31,69381.0,215.38,216.62,215.26,216.31,69381.0
2024-02-22 09:30:00,220.75,220.75,217.6,219.39,35182.0,220.75,220.75,217.6,219.39,35182.0
2024-02-22 10:00:00,219.59,220.39,219.59,220.0,25958.0,219.59,220.39,219.59,220.0,25958.0
2024-02-22 10:30:00,220.3,220.34,219.12,219.34,29615.0,220.3,220.34,219.12,219.34,29615.0
2024-02-22 11:00:00,219.53,220.0,219.42,219.76,10768.0,219.53,220.0,219.42,219.76,10768.0
2024-02-22 11:30:00,219.76,220.08,219.06,219.47,49849.0,219.76,220.08,219.06,219.47,49849.0
2024-02-22 12:00:00,219.43,219.88,218.94,219.06,19901.0,219.43,219.88,218.94,219.06,19901.0
2024-02-22 12:30:00,218.97,220.5,218.83,220.23,15939.0,218.97,220.5,218.83,220.23,15939.0
2024-02-22 13:00:00,220.23,220.71,220.11,220.68,7945.0,220.23,220.71,220.11,220.68,7945.0
2024-02-22 13:30:00,220.74,221.75,220.7,221.75,15244.0,220.74,221.75,220.7,221.75,15244.0
2024-02-22 14:00:00,221.71,222.49,221.55,222.29,31816.0,221.71,222.49,221.55,222.29,31816.0
2024-02-22 14:30:00,222.43,222.66,221.81,222.13,45537.0,222.43,222.66,221.81,222.13,45537.0
2024-02-22 15:00:00,221.91,222.42,221.67,222.03,27359.0,221.91,222.42,221.67,222.03,27359.0
2024-02-22 15:30:00,222.11,222.36,221.52,222.28,112490.0,222.11,222.36,221.52,222.28,112490.0
2024-02-23 09:30:00,223.0,224.67,222.73,223.8,30440.0,223.0,224.67,222.73,223.8,30440.0
2024-02-23 10:00:00,223.58,223.95,221.35,221.36,10843.0,223.58,223.95,221.35,221.36,10843.0
2024-02-23 10:30:00,221.59,222.66,221.05,221.05,21182.0,221.59,222.66,221.05,221.05,21182.0
2024-02-23 11:00:00,221.3,221.65,220.71,220.76,18768.0,221.3,221.65,220.71,220.76,18768.0
2024-02-23 11:30:00,220.89,221.45,220.43,221.2,9675.0,220.89,221.45,220.43,221.2,9675.0
2024-02-23 12:00:00,221.25,222.37,221.24,221.66,6664.0,221.25,222.37,221.24,221.66,6664.0
2024-02-23 12:30:00,221.92,222.77,221.91,222.71,7856.0,221.92,222.77,221.91,222.71,7856.0
2024-02-23 13:00:00,222.78,223.34,222.22,222.22,12786.0,222.78,223.34,222.22,222.22,12786.0
2024-02-23 13:30:00,222.0,222.05,220.4,220.48,23044.0,222.0,222.05,220.4,220.48,23044.0
2024-02-23 14:00:00,220.4,220.56,219.8,220.4,21504.0,220.4,220.56,219.8,220.4,21504.0
2024-02-23 14:30:00,220.43,221.07,220.35,220.88,15907.0,220.43,221.07,220.35,220.88,15907.0
2024-02-23 15:00:00,220.89,221.0,220.6,220.64,35042.0,220.89,221.0,220.6,220.64,35042.0
2024-02-23 15:30:00,220.72,221.79,220.65,221.63,45011.0,220.72,221.79,220.65,221.63,45011.0
2024-02-26 09:30:00,222.0,224.7,221.75,224.45,30944.0,222.0,224.7,221.75,224.45,30944.0
2024-02-26 10:00:00,224.22,224.46,222.96,224.21,30837.0,224.22,224.46,222.96,224.21,30837.0
2024-02-26 10:30:00,223.93,225.2,223.93,224.3,42182.0,223.93,225.2,223.93,224.3,42182.0
2024-02-26 11:00:00,224.19,224.73,223.83,224.25,29271.0,224.19,224.73,223.83,224.25,29271.0
2024-02-26 11:30:00,224.26,225.0,224.24,224.65,17365.0,224.26,225.0,224.24,224.65,17365.0
2024-02-26 12:00:00,224.61,224.67,223.99,224.31,19078.0,224.61,224.67,223.99,224.31,19078.0
2024-02-26 12:30:00,224.21,225.37,224.17,225.14,51396.0,224.21,225.37,224.17,225.14,51396.0
2024-02-26 13:00:00,225.01,225.02,223.82,223.92,21532.0,225.01,225.02,223.82,223.92,21532.0
2024-02-26 13:30:00,223.75,224.45,223.69,224.41,11015.0,223.75,224.45,223.69,224.41,11015.0
2024-02-26 14:00:00,224.5,224.71,224.14,224.71,19331.0,224.5,224.71,224.14,224.71,19331.0
2024-02-26 14:30:00,224.73,225.25,224.58,224.78,21142.0,224.73,225.25,224.58,224.78,21142.0
2024-02-26 15:00:00,224.75,225.29,224.4,224.51,31605.0,224.75,225.29,224.4,224.51,31605.0
2024-02-26 15:30:00,224.49,225.21,223.83,223.86,103249.0,224.49,225.21,223.83,223.86,103249.0
2024-02-27 09:30:00,224.0,224.81,221.01,223.67,41992.0,224.0,224.81,221.01,223.67,41992.0
2024-02-27 10:00:00,223.63,224.43,222.93,224.0,28232.0,223.63,224.43,222.93,224.0,28232.0
2024-02-27 10:30:00,224.22,224.64,223.09,223.95,32503.0,224.22,224.64,223.09,223.95,32503.0
2024-02-27 11:00:00,223.98,224.06,223.39,223.67,14228.0,223.98,224.06,223.39,223.67,14228.0
2024-02-27 11:30:00,223.63,223.8,223.36,223.69,13353.0,223.63,223.8,223.36,223.69,13353.0
2024-02-27 12:00:00,223.77,223.79,222.43,222.59,36819.0,223.77,223.79,222.43,222.59,36819.0
2024-02-27 12:30:00,222.56,222.94,221.72,221.74,45217.0,222.56,222.94,221.72,221.74,45217.0
2024-02-27 13:00:00,221.69,222.4,221.68,222.03,32762.0,221.69,222.4,221.68,222.03,32762.0
2024-02-27 13:30:00,221.95,222.33,221.65,222.25,44293.0,221.95,222.33,221.65,222.25,44293.0
2024-02-27 14:00:00,222.26,222.47,221.96,221.99,46271.0,222.26,222.47,221.96,221.99,46271.0
2024-02-27 14:30:00,222.04,222.67,221.81,222.56,18233.0,222.04,222.67,221.81,222.56,18233.0
2024-02-27 15:00:00,222.66,223.9,222.53,223.89,73234.0,222.66,223.9,222.53,223.89,73234.0
2024-02-27 15:30:00,223.9,224.0,222.65,222.88,139558.0,223.9,224.0,222.65,222.88,139558.0
2024-02-28 09:30:00,222.46,222.97,221.06,222.59,30047.0,222.46,222.97,221.06,222.59,30047.0
2024-02-28 10:00:00,222.59,223.24,222.29,222.62,35983.0,222.59,223.24,222.29,222.62,35983.0
2024-02-28 10:30:00,222.72,223.74,222.72,223.45,34877.0,222.72,223.74,222.72,223.45,34877.0
2024-02-28 11:00:00,223.44,224.66,223.39,224.62,35044.0,223.44,224.66,223.39,224.62,35044.0
2024-02-28 11:30:00,224.51,225.32,224.51,224.95,36136.0,224.51,225.32,224.51,224.95,36136.0
2024-02-28 12:00:00,224.85,224.98,224.56,224.68,16922.0,224.85,224.98,224.56,224.68,16922.0
2024-02-28 12:30:00,224.67,224.86,224.19,224.7,15394.0,224.67,224.86,224.19,224.7,15394.0
2024-02-28 13:00:00,224.72,225.21,224.37,225.21,57094.0,224.72,225.21,224.37,225.21,57094.0
2024-02-28 13:30:00,225.24,226.32,225.24,226.01,32764.0,225.24,226.32,225.24,226.01,32764.0
2024-02-28 14:00:00,226.21,226.21,225.33,225.59,27152.0,226.21,226.21,225.33,225.59,27152.0
2024-02-28 14:30:00,225.59,225.74,224.7,225.38,13569.0,225.59,225.74,224.7,225.38,13569.0
2024-02-28 15:00:00,225.31,225.85,225.14,225.79,22620.0,225.31,225.85,225.14,225.79,22620.0
2024-02-28 15:30:00,225.78,225.78,224.96,225.25,93788.0,225.78,225.78,224.96,225.25,93788.0
2024-02-29 09:30:00,226.92,228.03,226.12,226.15,41615.0,226.92,228.03,226.12,226.15,41615.0
2024-02-29 10:00:00,226.14,227.72,225.22,226.37,28106.0,226.14,227.72,225.22,226.37,28106.0
2024-02-29 10:30:00,226.56,227.63,226.29,227.63,23047.0,226.56,227.63,226.29,227.63,23047.0
2024-02-29 11:00:00,227.38,227.63,226.33,226.72,20512.0,227.38,227.63,226.33,226.72,20512.0
2024-02-29 11:30:00,226.56,227.16,225.95,226.39,11917.0,226.56,227.16,225.95,226.39,11917.0
2024-02-29 12:00:00,226.25,226.28,225.32,225.4,14096.0,226.25,226.28,225.32,225.4,14096.0
2024-02-29 12:30:00,225.37,225.74,225.27,225.48,12510.0,225.37,225.74,225.27,225.48,12510.0
2024-02-29 13:00:00,225.57,225.95,224.97,225.59,32248.0,225.57,225.95,224.97,225.59,32248.0
2024-02-29 13:30:00,225.73,225.82,225.13,225.28,17661.0,225.73,225.82,225.13,225.28,17661.0
2024-02-29 14:00:00,225.29,225.71,224.88,225.33,24431.0,225.29,225.71,224.88,225.33,24431.0
2024-02-29 14:30:00,225.31,225.39,224.33,224.94,33002.0,225.31,225.39,224.33,224.94,33002.0
2024-02-29 15:00:00,225.0,225.55,224.58,225.06,122346.0,225.0,225.55,224.58,225.06,122346.0
2024-02-29 15:30:00,225.09,226.09,224.92,225.12,313732.0,225.09,226.09,224.92,225.12,313732.0
2024-03-01 09:30:00,221.25,224.62,218.5,223.26,250356.0,221.25,224.62,218.5,223.26,250356.0
2024-03-01 10:00:00,223.55,228.95,222.65,228.58,117386.0,223.55,228.95,222.65,228.58,117386.0
2024-03-01 10:30:00,228.43,230.66,228.08,230.06,76627.0,228.43,230.66,228.08,230.06,76627.0
2024-03-01 11:00:00,229.98,230.3,226.62,226.9,61925.0,229.98,230.3,226.62,226.9,61925.0
2024-03-01 11:30:00,226.99,228.14,224.96,228.14,68118.0,226.99,228.14,224.96,228.14,68118.0
2024-03-01 12:00:00,228.07,228.14,225.64,225.88,51880.0,228.07,228.14,225.64,225.88,51880.0
2024-03-01 12:30:00,226.03,226.1,224.31,224.91,54096.0,226.03,226.1,224.31,224.91,54096.0
2024-03-01 13:00:00,224.9,225.1,222.81,222.81,79019.0,224.9,225.1,222.81,222.81,79019.0
2024-03-01 13:30:00,223.1,225.51,222.85,224.08,70392.0,223.1,225.51,222.85,224.08,70392.0
2024-03-01 14:00:00,224.08,225.61,223.52,224.08,44981.0,224.08,225.61,223.52,224.08,44981.0
2024-03-01 14:30:00,224.08,224.36,222.64,222.82,58682.0,224.08,224.36,222.64,222.82,58682.0
2024-03-01 15:00:00,222.8,225.54,222.62,223.59,93078.0,222.8,225.54,222.62,223.59,93078.0
2024-03-01 15:30:00,223.59,223.93,221.85,221.92,389758.0,223.59,223.93,221.85,221.92,389758.0
2024-03-04 09:30:00,223.0,224.94,221.21,222.63,82213.0,223.0,224.94,221.21,222.63,82213.0
2024-03-04 10:00:00,222.67,224.22,222.41,223.66,53605.0,222.67,224.22,222.41,223.66,53605.0
2024-03-04 10:30:00,223.65,224.51,222.48,223.22,26698.0,223.65,224.51,222.48,223.22,26698.0
2024-03-04 11:00:00,223.21,223.31,222.2,222.78,23479.0,223.21,223.31,222.2,222.78,23479.0
2024-03-04 11:30:00,222.81,222.91,221.93,222.76,25553.0,222.81,222.91,221.93,222.76,25553.0
2024-03-04 12:00:00,222.68,224.39,222.67,224.39,25837.0,222.68,224.39,222.67,224.39,25837.0
2024-03-04 12:30:00,224.37,225.02,223.99,224.93,25437.0,224.37,225.02,223.99,224.93,25437.0
2024-03-04 13:00:00,224.97,225.55,224.97,225.18,21445.0,224.97,225.55,224.97,225.18,21445.0
2024-03-04 13:30:00,225.16,225.47,224.85,225.4,18559.0,225.16,225.47,224.85,225.4,18559.0
2024-03-04 14:00:00,225.4,225.9,224.97,225.81,22773.0,225.4,225.9,224.97,225.81,22773.0
2024-03-04 14:30:00,225.82,225.91,225.3,225.41,16377.0,225.82,225.91,225.3,225.41,16377.0
2024-03-04 15:00:00,225.48,226.5,225.48,225.83,31234.0,225.48,226.5,225.48,225.83,31234.0
2024-03-04 15:30:00,225.88,226.46,225.15,225.86,150626.0,225.88,226.46,225.15,225.86,150626.0
2024-03-05 09:30:00,223.4,225.47,220.32,220.74,62379.0,223.4,225.47,220.32,220.74,62379.0
2024-03-05 10:00:00,220.37,222.0,220.32,220.82,110473.0,220.37,222.0,220.32,220.82,110473.0
2024-03-05 10:30:00,220.48,220.67,219.48,220.18,110579.0,220.48,220.67,219.48,220.18,110579.0
2024-03-05 11:00:00,220.21,223.35,219.82,223.34,42396.0,220.21,223.35,219.82,223.34,42396.0
2024-03-05 11:30:00,223.36,223.85,222.43,222.93,81084.0,223.36,223.85,222.43,222.93,81084.0
2024-03-05 12:00:00,223.04,223.55,222.5,223.46,42096.0,223.04,223.55,222.5,223.46,42096.0
2024-03-05 12:30:00,223.48,224.16,223.2,223.94,23949.0,223.48,224.16,223.2,223.94,23949.0
2024-03-05 13:00:00,223.86,223.86,222.86,223.43,50392.0,223.86,223.86,222.86,223.43,50392.0
2024-03-05 13:30:00,223.22,223.65,222.28,222.47,32987.0,223.22,223.65,222.28,222.47,32987.0
2024-03-05 14:00:00,222.56,223.2,221.56,221.56,42042.0,222.56,223.2,221.56,221.56,42042.0
2024-03-05 14:30:00,221.53,221.8,221.27,221.38,17902.0,221.53,221.8,221.27,221.38,17902.0
2024-03-05 15:00:00,221.35,221.45,220.14,220.65,32099.0,221.35,221.45,220.14,220.65,32099.0
2024-03-05 15:30:00,220.64,222.44,220.58,221.69,123057.0,220.64,222.44,220.58,221.69,123057.0
2024-03-06 09:30:00,224.0,225.86,223.19,223.38,70232.0,224.0,225.86,223.19,223.38,70232.0
2024-03-06 10:00:00,223.19,223.73,222.86,223.56,28753.0,223.19,223.73,222.86,223.56,28753.0
2024-03-06 10:30:00,223.52,223.66,221.78,222.8,18244.0,223.52,223.66,221.78,222.8,18244.0
2024-03-06 11:00:00,222.92,223.46,221.94,222.6,13186.0,222.92,223.46,221.94,222.6,13186.0
2024-03-06 11:30:00,222.68,223.23,222.54,223.06,32863.0,222.68,223.23,222.54,223.06,32863.0
2024-03-06 12:00:00,223.13,223.47,222.35,222.77,18365.0,223.13,223.47,222.35,222.77,18365.0
2024-03-06 12:30:00,222.94,223.18,222.49,222.74,10655.0,222.94,223.18,222.49,222.74,10655.0
2024-03-06 13:00:00,222.88,222.96,222.31,222.52,14747.0,222.88,222.96,222.31,222.52,14747.0
2024-03-06 13:30:00,222.65,223.43,221.95,223.22,20178.0,222.65,223.43,221.95,223.22,20178.0
2024-03-06 14:00:00,223.21,223.32,222.29,222.96,22813.0,223.21,223.32,222.29,222.96,22813.0
2024-03-06 14:30:00,222.96,223.46,222.71,223.23,11984.0,222.96,223.46,222.71,223.23,11984.0
2024-03-06 15:00:00,223.21,224.0,223.02,223.66,23770.0,223.21,224.0,223.02,223.66,23770.0
2024-03-06 15:30:00,223.58,224.67,223.05,224.6,90503.0,223.58,224.67,223.05,224.6,90503.0
2024-03-07 09:30:00,225.63,227.5,224.54,227.03,108649.0,225.63,227.5,224.54,227.03,108649.0
2024-03-07 10:00:00,226.96,229.35,226.96,228.91,21379.0,226.96,229.35,226.96,228.91,21379.0
2024-03-07 10:30:00,228.91,229.47,228.19,228.66,66078.0,228.91,229.47,228.19,228.66,66078.0
2024-03-07 11:00:00,228.66,230.35,228.38,229.62,58848.0,228.66,230.35,228.38,229.62,58848.0
2024-03-07 11:30:00,229.59,229.67,228.1,228.67,38542.0,229.59,229.67,228.1,228.67,38542.0
2024-03-07 12:00:00,228.76,228.76,227.84,228.34,27993.0,228.76,228.76,227.84,228.34,27993.0
2024-03-07 12:30:00,228.34,228.7,228.26,228.68,31137.0,228.34,228.7,228.26,228.68,31137.0
2024-03-07 13:00:00,228.73,229.47,228.47,229.14,17583.0,228.73,229.47,228.47,229.14,17583.0
2024-03-07 13:30:00,229.2,229.55,229.08,229.23,14547.0,229.2,229.55,229.08,229.23,14547.0
2024-03-07 14:00:00,229.31,230.31,229.12,230.26,14913.0,229.31,230.31,229.12,230.26,14913.0
2024-03-07 14:30:00,230.15,230.44,229.89,230.19,18952.0,230.15,230.44,229.89,230.19,18952.0
2024-03-07 15:00:00,230.01,230.33,229.85,230.29,23991.0,230.01,230.33,229.85,230.29,23991.0
2024-03-07 15:30:00,230.29,230.39,229.53,230.1,76529.0,230.29,230.39,229.53,230.1,76529.0
2024-03-08 09:30:00,231.28,232.74,230.56,232.74,22303.0,231.28,232.74,230.56,232.74,22303.0
2024-03-08 10:00:00,232.75,233.0,231.82,231.97,24546.0,232.75,233.0,231.82,231.97,24546.0
2024-03-08 10:30:00,231.89,232.02,230.61,231.42,16387.0,231.89,232.02,230.61,231.42,16387.0
2024-03-08 11:00:00,231.34,231.49,229.03,229.11,20117.0,231.34,231.49,229.03,229.11,20117.0
2024-03-08 11:30:00,229.44,230.23,229.08,229.43,23418.0,229.44,230.23,229.08,229.43,23418.0
2024-03-08 12:00:00,229.25,229.78,229.15,229.17,15842.0,229.25,229.78,229.15,229.17,15842.0
2024-03-08 12:30:00,229.19,229.57,229.02,229.16,18344.0,229.19,229.57,229.02,229.16,18344.0
2024-03-08 13:00:00,229.14,229.24,228.38,228.85,18491.0,229.14,229.24,228.38,228.85,18491.0
2024-03-08 13:30:00,228.7,228.7,227.64,228.08,16363.0,228.7,228.7,227.64,228.08,16363.0
2024-03-08 14:00:00,228.19,229.4,228.18,229.22,12417.0,228.19,229.4,228.18,229.22,12417.0
2024-03-08 14:30:00,229.4,230.35,229.29,229.92,12969.0,229.4,230.35,229.29,229.92,12969.0
2024-03-08 15:00:00,230.01,230.08,228.47,228.47,14586.0,230.01,230.08,228.47,228.47,14586.0
2024-03-08 15:30:00,228.44,228.95,227.76,227.79,56351.0,228.44,228.95,227.76,227.79,56351.0
2024-03-11 09:30:00,226.31,229.73,226.04,228.03,51422.0,226.31,229.73,226.04,228.03,51422.0
2024-03-11 10:00:00,228.02,228.46,227.46,228.33,15321.0,228.02,228.46,227.46,228.33,15321.0
2024-03-11 10:30:00,228.53,229.25,228.38,229.14,24770.0,228.53,229.25,228.38,229.14,24770.0
2024-03-11 11:00:00,229.15,229.55,228.4,228.43,12539.0,229.15,229.55,228.4,228.43,12539.0
2024-03-11 11:30:00,228.31,228.33,227.76,227.86,9787.0,228.31,228.33,227.76,227.86,9787.0
2024-03-11 12:00:00,227.78,227.95,227.28,227.84,17863.0,227.78,227.95,227.28,227.84,17863.0
2024-03-11 12:30:00,227.85,228.22,227.77,228.0,7273.0,227.85,228.22,227.77,228.0,7273.0
2024-03-11 13:00:00,228.0,228.13,227.56,227.78,8021.0,228.0,228.13,227.56,227.78,8021.0
2024-03-11 13:30:00,227.86,228.04,227.52,227.64,8532.0,227.86,228.04,227.52,227.64,8532.0
2024-03-11 14:00:00,227.71,228.01,227.52,227.92,5319.0,227.71,228.01,227.52,227.92,5319.0
2024-03-11 14:30:00,227.97,228.21,227.91,227.93,7973.0,227.97,228.21,227.91,227.93,7973.0
2024-03-11 15:00:00,227.97,227.97,227.34,227.4,10835.0,227.97,227.97,227.34,227.4,10835.0
2024-03-11 15:30:00,227.4,227.84,226.87,227.75,65576.0,227.4,227.84,226.87,227.75,65576.0
2024-03-12 09:30:00,228.0,229.87,227.84,229.62,27893.0,228.0,229.87,227.84,229.62,27893.0
2024-03-12 10:00:00,229.34,230.49,229.18,230.21,14459.0,229.34,230.49,229.18,230.21,14459.0
2024-03-12 10:30:00,230.36,231.17,230.32,230.72,24788.0,230.36,231.17,230.32,230.72,24788.0
2024-03-12 11:00:00,230.7,231.91,230.41,231.46,21288.0,230.7,231.91,230.41,231.46,21288.0
2024-03-12 11:30:00,231.47,231.57,230.62,230.99,9621.0,231.47,231.57,230.62,230.99,9621.0
2024-03-12 12:00:00,231.0,231.08,230.3,230.71,9803.0,231.0,231.08,230.3,230.71,9803.0
2024-03-12 12:30:00,230.74,230.74,229.92,230.27,11081.0,230.74,230.74,229.92,230.27,11081.0
2024-03-12 13:00:00,230.24,230.99,229.8,230.78,7674.0,230.24,230.99,229.8,230.78,7674.0
2024-03-12 13:30:00,230.83,232.27,230.61,232.06,12767.0,230.83,232.27,230.61,232.06,12767.0
2024-03-12 14:00:00,231.94,232.23,231.51,232.07,11623.0,231.94,232.23,231.51,232.07,11623.0
2024-03-12 14:30:00,232.21,233.55,232.12,233.41,27791.0,232.21,233.55,232.12,233.41,27791.0
2024-03-12 15:00:00,233.28,233.31,232.29,232.3,23683.0,233.28,233.31,232.29,232.3,23683.0
2024-03-12 15:30:00,232.23,232.62,231.04,231.05,71286.0,232.23,232.62,231.04,231.05,71286.0
2024-03-13 09:30:00,230.85,232.34,230.85,232.32,16141.0,230.85,232.34,230.85,232.32,16141.0
2024-03-13 10:00:00,232.52,232.53,231.54,232.02,19850.0,232.52,232.53,231.54,232.02,19850.0
2024-03-13 10:30:00,231.98,232.11,231.11,231.42,44048.0,231.98,232.11,231.11,231.42,44048.0
2024-03-13 11:00:00,231.33,232.15,231.1,232.15,15280.0,231.33,232.15,231.1,232.15,15280.0
2024-03-13 11:30:00,232.24,233.31,232.14,232.88,17013.0,232.24,233.31,232.14,232.88,17013.0
2024-03-13 12:00:00,232.88,233.48,232.53,232.79,11815.0,232.88,233.48,232.53,232.79,11815.0
2024-03-13 12:30:00,232.75,233.82,232.54,233.31,28957.0,232.75,233.82,232.54,233.31,28957.0
2024-03-13 13:00:00,233.27,234.25,233.27,233.95,15190.0,233.27,234.25,233.27,233.95,15190.0
2024-03-13 13:30:00,233.86,234.3,233.73,234.04,6501.0,233.86,234.3,233.73,234.04,6501.0
2024-03-13 14:00:00,233.99,234.64,233.76,234.16,17021.0,233.99,234.64,233.76,234.16,17021.0
2024-03-13 14:30:00,234.19,234.8,234.06,234.5,19792.0,234.19,234.8,234.06,234.5,19792.0
2024-03-13 15:00:00,234.54,234.61,233.92,234.0,48542.0,234.54,234.61,233.92,234.0,48542.0
2024-03-13 15:30:00,234.08,235.14,234.04,234.79,161318.0,234.08,235.14,234.04,234.79,161318.0
2024-03-14 09:30:00,236.9,236.9,234.08,234.68,44474.0,236.9,236.9,234.08,234.68,44474.0
2024-03-14 10:00:00,234.9,235.08,232.53,232.84,20134.0,234.9,235.08,232.53,232.84,20134.0
2024-03-14 10:30:00,232.98,234.17,232.84,233.36,26942.0,232.98,234.17,232.84,233.36,26942.0
2024-03-14 11:00:00,233.05,233.98,232.47,232.64,11664.0,233.05,233.98,232.47,232.64,11664.0
2024-03-14 11:30:00,232.72,234.18,232.66,233.87,16210.0,232.72,234.18,232.66,233.87,16210.0
2024-03-14 12:00:00,233.74,233.95,233.1,233.61,12655.0,233.74,233.95,233.1,233.61,12655.0
2024-03-14 12:30:00,233.72,233.78,233.05,233.14,7787.0,233.72,233.78,233.05,233.14,7787.0
2024-03-14 13:00:00,233.15,233.15,232.1,232.16,9858.0,233.15,233.15,232.1,232.16,9858.0
2024-03-14 13:30:00,231.97,232.57,231.77,232.46,10531.0,231.97,232.57,231.77,232.46,10531.0
2024-03-14 14:00:00,232.7,233.63,232.66,232.81,26387.0,232.7,233.63,232.66,232.81,26387.0
2024-03-14 14:30:00,232.81,232.98,232.16,232.26,15082.0,232.81,232.98,232.16,232.26,15082.0
2024-03-14 15:00:00,232.18,232.26,231.6,231.96,19104.0,232.18,232.26,231.6,231.96,19104.0
2024-03-14 15:30:00,231.77,233.16,231.39,232.41,77784.0,231.77,233.16,231.39,232.41,77784.0
2024-03-15 09:30:00,230.62,232.88,230.25,232.1,20123.0,230.62,232.88,230.25,232.1,20123.0
2024-03-15 10:00:00,232.0,232.48,229.41,229.81,21668.0,232.0,232.48,229.41,229.81,21668.0
2024-03-15 10:30:00,229.81,230.79,229.78,230.61,29352.0,229.81,230.79,229.78,230.61,29352.0
2024-03-15 11:00:00,230.62,230.89,230.1,230.61,35403.0,230.62,230.89,230.1,230.61,35403.0
2024-03-15 11:30:00,230.59,230.81,229.3,229.38,27010.0,230.59,230.81,229.3,229.38,27010.0
2024-03-15 12:00:00,229.52,229.66,228.53,229.0,14155.0,229.52,229.66,228.53,229.0,14155.0
2024-03-15 12:30:00,229.16,229.44,228.56,228.96,30257.0,229.16,229.44,228.56,228.96,30257.0
2024-03-15 13:00:00,228.89,229.0,227.88,227.89,37215.0,228.89,229.0,227.88,227.89,37215.0
2024-03-15 13:30:00,228.03,228.6,227.61,228.14,85098.0,228.03,228.6,227.61,228.14,85098.0
2024-03-15 14:00:00,228.17,228.22,225.91,226.43,40274.0,228.17,228.22,225.91,226.43,40274.0
2024-03-15 14:30:00,226.45,228.19,225.97,228.0,52805.0,226.45,228.19,225.97,228.0,52805.0
2024-03-15 15:00:00,228.0,228.12,226.08,226.72,83237.0,228.0,228.12,226.08,226.72,83237.0
2024-03-15 15:30:00,226.69,227.47,226.12,226.97,151705.0,226.69,227.47,226.12,226.97,151705.0
2024-03-18 09:30:00,228.34,229.41,227.1,228.46,37445.0,228.34,229.41,227.1,228.46,37445.0
2024-03-18 10:00:00,228.55,228.85,228.09,228.26,15676.0,228.55,228.85,228.09,228.26,15676.0
2024-03-18 10:30:00,228.09,228.5,227.33,228.26,16878.0,228.09,228.5,227.33,228.26,16878.0
2024-03-18 11:00:00,228.13,228.97,227.52,228.68,20949.0,228.13,228.97,227.52,228.68,20949.0
2024-03-18 11:30:00,228.58,228.74,227.69,228.6,14364.0,228.58,228.74,227.69,228.6,14364.0
2024-03-18 12:00:00,228.5,229.51,228.38,229.29,14396.0,228.5,229.51,228.38,229.29,14396.0
2024-03-18 12:30:00,229.2,229.64,229.0,229.31,24041.0,229.2,229.64,229.0,229.31,24041.0
2024-03-18 13:00:00,229.37,230.28,229.2,230.04,17166.0,229.37,230.28,229.2,230.04,17166.0
2024-03-18 13:30:00,230.13,230.32,229.89,230.07,13398.0,230.13,230.32,229.89,230.07,13398.0
2024-03-18 14:00:00,230.26,230.29,229.88,230.02,9708.0,230.26,230.29,229.88,230.02,9708.0
2024-03-18 14:30:00,230.05,230.06,229.2,229.2,15578.0,230.05,230.06,229.2,229.2,15578.0
2024-03-18 15:00:00,229.05,229.78,228.98,229.15,25135.0,229.05,229.78,228.98,229.15,25135.0
2024-03-18 15:30:00,229.11,229.35,228.25,228.37,78514.0,229.11,229.35,228.25,228.37,78514.0
2024-03-19 09:30:00,226.72,228.59,226.72,228.52,13286.0,226.72,228.59,226.72,228.52,13286.0
2024-03-19 10:00:00,228.34,230.71,228.34,230.0,47958.0,228.34,230.71,228.34,230.0,47958.0
2024-03-19 10:30:00,230.11,230.67,229.94,230.46,9618.0,230.11,230.67,229.94,230.46,9618.0
2024-03-19 11:00:00,230.32,230.87,229.86,230.35,15922.0,230.32,230.87,229.86,230.35,15922.0
2024-03-19 11:30:00,230.46,231.25,230.37,231.06,26368.0,230.46,231.25,230.37,231.06,26368.0
2024-03-19 12:00:00,231.0,231.14,230.3,230.49,8717.0,231.0,231.14,230.3,230.49,8717.0
2024-03-19 12:30:00,230.62,231.67,230.22,231.03,15133.0,230.62,231.67,230.22,231.03,15133.0
2024-03-19 13:00:00,230.92,231.48,230.73,231.15,9795.0,230.92,231.48,230.73,231.15,9795.0
2024-03-19 13:30:00,231.14,231.5,230.04,230.59,23862.0,231.14,231.5,230.04,230.59,23862.0
2024-03-19 14:00:00,230.58,231.02,230.27,231.02,10321.0,230.58,231.02,230.27,231.02,10321.0
2024-03-19 14:30:00,231.06,231.25,230.4,230.4,6113.0,231.06,231.25,230.4,230.4,6113.0
2024-03-19 15:00:00,230.52,230.62,229.77,229.9,12568.0,230.52,230.62,229.77,229.9,12568.0
2024-03-19 15:30:00,229.87,230.25,229.47,229.87,53591.0,229.87,230.25,229.47,229.87,53591.0
2024-03-20 09:30:00,230.8,230.93,229.59,229.59,11549.0,230.8,230.93,229.59,229.59,11549.0
2024-03-20 10:00:00,229.27,230.2,229.11,230.06,8089.0,229.27,230.2,229.11,230.06,8089.0
2024-03-20 10:30:00,230.06,230.1,229.55,229.95,6691.0,230.06,230.1,229.55,229.95,6691.0
2024-03-20 11:00:00,229.86,230.64,229.76,230.25,7601.0,229.86,230.64,229.76,230.25,7601.0
2024-03-20 11:30:00,230.25,230.25,229.16,229.63,9519.0,230.25,230.25,229.16,229.63,9519.0
2024-03-20 12:00:00,229.51,230.12,229.37,229.47,10443.0,229.51,230.12,229.37,229.47,10443.0
2024-03-20 12:30:00,229.52,229.61,229.31,229.56,6695.0,229.52,229.61,229.31,229.56,6695.0
2024-03-20 13:00:00,229.57,229.77,229.25,229.25,7458.0,229.57,229.77,229.25,229.25,7458.0
2024-03-20 13:30:00,229.15,229.55,229.03,229.35,9002.0,229.15,229.55,229.03,229.35,9002.0
2024-03-20 14:00:00,229.79,231.35,229.79,230.69,54066.0,229.79,231.35,229.79,230.69,54066.0
2024-03-20 14:30:00,230.86,231.53,229.2,231.0,14587.0,230.86,231.53,229.2,231.0,14587.0
2024-03-20 15:00:00,230.75,231.17,230.35,231.03,24021.0,230.75,231.17,230.35,231.03,24021.0
2024-03-20 15:30:00,231.07,231.36,229.97,230.23,58069.0,231.07,231.36,229.97,230.23,58069.0
2024-03-21 09:30:00,231.62,232.88,231.36,232.58,21949.0,231.62,232.88,231.36,232.58,21949.0
2024-03-21 10:00:00,232.34,232.39,231.1,231.11,9791.0,232.34,232.39,231.1,231.11,9791.0
2024-03-21 10:30:00,231.18,231.63,230.26,231.53,12128.0,231.18,231.63,230.26,231.53,12128.0
2024-03-21 11:00:00,231.53,232.78,231.25,232.78,23345.0,231.53,232.78,231.25,232.78,23345.0
2024-03-21 11:30:00,232.79,232.97,231.94,232.59,9653.0,232.79,232.97,231.94,232.59,9653.0
2024-03-21 12:00:00,232.59,233.51,232.03,232.81,23992.0,232.59,233.51,232.03,232.81,23992.0
2024-03-21 12:30:00,232.86,232.86,231.76,232.46,20692.0,232.86,232.86,231.76,232.46,20692.0
2024-03-21 13:00:00,232.35,232.46,232.06,232.31,9026.0,232.35,232.46,232.06,232.31,9026.0
2024-03-21 13:30:00,232.21,232.63,231.87,232.23,16072.0,232.21,232.63,231.87,232.23,16072.0
2024-03-21 14:00:00,232.23,232.63,231.82,232.17,21331.0,232.23,232.63,231.82,232.17,21331.0
2024-03-21 14:30:00,232.18,232.35,231.54,231.95,42249.0,232.18,232.35,231.54,231.95,42249.0
2024-03-21 15:00:00,231.91,232.3,231.84,232.05,15345.0,231.91,232.3,231.84,232.05,15345.0
2024-03-21 15:30:00,232.06,232.33,231.74,231.74,85085.0,232.06,232.33,231.74,231.74,85085.0
2024-03-22 09:30:00,231.11,233.27,230.26,232.46,53171.0,231.11,233.27,230.26,232.46,53171.0
2024-03-22 10:00:00,232.34,232.59,231.51,231.91,16813.0,232.34,232.59,231.51,231.91,16813.0
2024-03-22 10:30:00,231.9,231.98,230.7,230.86,17307.0,231.9,231.98,230.7,230.86,17307.0
2024-03-22 11:00:00,231.01,231.93,230.89,231.92,15495.0,231.01,231.93,230.89,231.92,15495.0
2024-03-22 11:30:00,231.91,232.58,231.57,231.67,12066.0,231.91,232.58,231.57,231.67,12066.0
2024-03-22 12:00:00,231.61,231.98,231.33,231.8,12318.0,231.61,231.98,231.33,231.8,12318.0
2024-03-22 12:30:00,231.71,232.04,231.51,231.7,22602.0,231.71,232.04,231.51,231.7,22602.0
2024-03-22 13:00:00,231.7,232.18,231.53,231.67,9103.0,231.7,232.18,231.53,231.67,9103.0
2024-03-22 13:30:00,231.73,232.23,231.73,232.1,11386.0,231.73,232.23,231.73,232.1,11386.0
2024-03-22 14:00:00,232.1,232.28,231.45,231.83,18511.0,232.1,232.28,231.45,231.83,18511.0
2024-03-22 14:30:00,231.71,231.74,231.03,231.13,14272.0,231.71,231.74,231.03,231.13,14272.0
2024-03-22 15:00:00,231.06,231.13,229.88,230.35,28848.0,231.06,231.13,229.88,230.35,28848.0
2024-03-22 15:30:00,230.34,230.76,230.03,230.46,95846.0,230.34,230.76,230.03,230.46,95846.0
2024-03-25 09:30:00,230.5,231.19,229.37,229.42,23688.0,230.5,231.19,229.37,229.42,23688.0
2024-03-25 10:00:00,229.36,230.54,229.15,230.15,33686.0,229.36,230.54,229.15,230.15,33686.0
2024-03-25 10:30:00,230.11,231.05,229.72,230.93,22358.0,230.11,231.05,229.72,230.93,22358.0
2024-03-25 11:00:00,231.01,231.1,229.92,230.31,33368.0,231.01,231.1,229.92,230.31,33368.0
2024-03-25 11:30:00,230.3,230.46,229.87,230.0,18205.0,230.3,230.46,229.87,230.0,18205.0
2024-03-25 12:00:00,230.0,230.05,229.08,229.62,24235.0,230.0,230.05,229.08,229.62,24235.0
2024-03-25 12:30:00,229.55,229.58,228.75,229.21,44346.0,229.55,229.58,228.75,229.21,44346.0
2024-03-25 13:00:00,229.29,229.66,228.86,229.35,24522.0,229.29,229.66,228.86,229.35,24522.0
2024-03-25 13:30:00,229.28,229.8,229.13,229.66,11245.0,229.28,229.8,229.13,229.66,11245.0
2024-03-25 14:00:00,229.57,230.19,229.46,230.13,30297.0,229.57,230.19,229.46,230.13,30297.0
2024-03-25 14:30:00,230.04,230.23,229.76,230.0,12279.0,230.04,230.23,229.76,230.0,12279.0
2024-03-25 15:00:00,229.99,230.35,229.5,230.01,22005.0,229.99,230.35,229.5,230.01,22005.0
2024-03-25 15:30:00,230.03,230.2,229.08,229.37,73760.0,230.03,230.2,229.08,229.37,73760.0
2024-03-26 09:30:00,230.0,231.64,230.0,231.64,14742.0,230.0,231.64,230.0,231.64,14742.0
2024-03-26 10:00:00,231.67,233.05,231.41,232.89,21033.0,231.67,233.05,231.41,232.89,21033.0
2024-03-26 10:30:00,232.89,233.0,232.01,232.12,15604.0,232.89,233.0,232.01,232.12,15604.0
2024-03-26 11:00:00,232.13,232.78,232.13,232.76,13818.0,232.13,232.78,232.13,232.76,13818.0
2024-03-26 11:30:00,232.72,233.53,232.61,233.53,17237.0,232.72,233.53,232.61,233.53,17237.0
2024-03-26 12:00:00,233.68,233.86,233.18,233.81,25862.0,233.68,233.86,233.18,233.81,25862.0
2024-03-26 12:30:00,233.77,233.82,233.3,233.76,16653.0,233.77,233.82,233.3,233.76,16653.0
2024-03-26 13:00:00,233.77,233.83,233.34,233.51,22618.0,233.77,233.83,233.34,233.51,22618.0
2024-03-26 13:30:00,233.59,233.6,232.94,233.3,20688.0,233.59,233.6,232.94,233.3,20688.0
2024-03-26 14:00:00,233.38,233.63,232.92,233.53,13293.0,233.38,233.63,232.92,233.53,13293.0
2024-03-26 14:30:00,233.53,233.75,233.19,233.75,14047.0,233.53,233.75,233.19,233.75,14047.0
2024-03-26 15:00:00,233.71,233.95,232.88,232.89,22825.0,233.71,233.95,232.88,232.89,22825.0
2024-03-26 15:30:00,232.96,233.39,232.17,232.67,99848.0,232.96,233.39,232.17,232.67,99848.0
2024-03-27 09:30:00,235.0,235.0,233.19,233.59,29717.0,235.0,235.0,233.19,233.59,29717.0
2024-03-27 10:00:00,233.59,234.33,233.42,233.96,15587.0,233.59,234.33,233.42,233.96,15587.0
2024-03-27 10:30:00,234.03,234.1,232.71,233.0,21703.0,234.03,234.1,232.71,233.0,21703.0
2024-03-27 11:00:00,233.06,233.21,232.32,232.33,11989.0,233.06,233.21,232.32,232.33,11989.0
2024-03-27 11:30:00,232.17,232.65,231.93,231.99,11373.0,232.17,232.65,231.93,231.99,11373.0
2024-03-27 12:00:00,232.0,232.84,231.89,232.76,5347.0,232.0,232.84,231.89,232.76,5347.0
2024-03-27 12:30:00,232.83,232.87,232.18,232.22,9686.0,232.83,232.87,232.18,232.22,9686.0
2024-03-27 13:00:00,232.26,232.52,232.17,232.42,19107.0,232.26,232.52,232.17,232.42,19107.0
2024-03-27 13:30:00,232.43,232.48,232.21,232.37,12189.0,232.43,232.48,232.21,232.37,12189.0
2024-03-27 14:00:00,232.43,233.19,232.42,233.17,8001.0,232.43,233.19,232.42,233.17,8001.0
2024-03-27 14:30:00,233.24,233.24,232.07,232.1,10247.0,233.24,233.24,232.07,232.1,10247.0
2024-03-27 15:00:00,232.08,232.7,231.95,232.69,20233.0,232.08,232.7,231.95,232.69,20233.0
2024-03-27 15:30:00,232.81,233.68,232.59,233.35,70890.0,232.81,233.68,232.59,233.35,70890.0
2024-03-28 09:30:00,233.1,233.99,232.5,233.85,16253.0,233.1,233.99,232.5,233.85,16253.0
2024-03-28 10:00:00,233.85,234.7,233.59,234.7,23271.0,233.85,234.7,233.59,234.7,23271.0
2024-03-28 10:30:00,234.66,234.66,233.49,233.58,33821.0,234.66,234.66,233.49,233.58,33821.0
2024-03-28 11:00:00,233.66,233.72,233.23,233.61,7407.0,233.66,233.72,233.23,233.61,7407.0
2024-03-28 11:30:00,233.74,233.88,233.54,233.76,9881.0,233.74,233.88,233.54,233.76,9881.0
2024-03-28 12:00:00,233.76,233.76,233.26,233.55,7058.0,233.76,233.76,233.26,233.55,7058.0
2024-03-28 12:30:00,233.46,233.46,232.57,232.68,9136.0,233.46,233.46,232.57,232.68,9136.0
2024-03-28 13:00:00,232.51,232.71,232.15,232.71,6701.0,232.51,232.71,232.15,232.71,6701.0
2024-03-28 13:30:00,232.75,233.0,232.62,232.64,14330.0,232.75,233.0,232.62,232.64,14330.0
2024-03-28 14:00:00,232.64,232.7,232.29,232.59,18681.0,232.64,232.7,232.29,232.59,18681.0
2024-03-28 14:30:00,232.49,232.79,232.04,232.7,14526.0,232.49,232.79,232.04,232.7,14526.0
2024-03-28 15:00:00,232.71,232.91,232.32,232.39,11355.0,232.71,232.91,232.32,232.39,11355.0
2024-03-28 15:30:00,232.46,232.5,231.54,231.65,120529.0,232.46,232.5,231.54,231.65,120529.0
2024-04-01 09:30:00,231.13,232.05,230.32,230.51,26321.0,231.13,232.05,230.32,230.51,26321.0
2024-04-01 10:00:00,230.55,230.68,229.57,230.0,27045.0,230.55,230.68,229.57,230.0,27045.0
2024-04-01 10:30:00,229.97,230.54,229.24,230.54,30438.0,229.97,230.54,229.24,230.54,30438.0
2024-04-01 11:00:00,230.43,230.86,229.91,230.24,12021.0,230.43,230.86,229.91,230.24,12021.0
2024-04-01 11:30:00,230.11,230.17,229.48,230.12,15227.0,230.11,230.17,229.48,230.12,15227.0
2024-04-01 12:00:00,230.01,230.84,229.9,230.75,9514.0,230.01,230.84,229.9,230.75,9514.0
2024-04-01 12:30:00,230.76,230.76,230.13,230.34,13632.0,230.76,230.76,230.13,230.34,13632.0
2024-04-01 13:00:00,230.24,230.24,229.94,230.16,11066.0,230.24,230.24,229.94,230.16,11066.0
2024-04-01 13:30:00,230.17,230.37,229.69,230.05,18120.0,230.17,230.37,229.69,230.05,18120.0
2024-04-01 14:00:00,230.14,230.53,229.98,230.26,9925.0,230.14,230.53,229.98,230.26,9925.0
2024-04-01 14:30:00,230.34,230.37,229.75,229.88,28785.0,230.34,230.37,229.75,229.88,28785.0
2024-04-01 15:00:00,229.89,230.49,229.88,230.43,15823.0,229.89,230.49,229.88,230.43,15823.0
2024-04-01 15:30:00,230.44,230.68,230.02,230.39,58374.0,230.44,230.68,230.02,230.39,58374.0
2024-04-02 09:30:00,212.0,219.0,212.0,215.12,237522.0,212.0,219.0,212.0,215.12,237522.0
2024-04-02 10:00:00,215.12,216.12,213.64,215.56,124040.0,215.12,216.12,213.64,215.56,124040.0
2024-04-02 10:30:00,215.56,218.12,215.03,216.79,80601.0,215.56,218.12,215.03,216.79,80601.0
2024-04-02 11:00:00,216.63,218.14,216.48,217.3,76797.0,216.63,218.14,216.48,217.3,76797.0
2024-04-02 11:30:00,217.35,217.9,216.69,217.64,71579.0,217.35,217.9,216.69,217.64,71579.0
2024-04-02 12:00:00,217.64,217.73,216.27,216.55,54211.0,217.64,217.73,216.27,216.55,54211.0
2024-04-02 12:30:00,216.55,217.81,216.37,216.59,40453.0,216.55,217.81,216.37,216.59,40453.0
2024-04-02 13:00:00,216.68,217.39,216.45,217.14,25190.0,216.68,217.39,216.45,217.14,25190.0
2024-04-02 13:30:00,217.28,219.23,217.21,218.81,22634.0,217.28,219.23,217.21,218.81,22634.0
2024-04-02 14:00:00,218.83,219.21,218.64,218.71,50641.0,218.83,219.21,218.64,218.71,50641.0
2024-04-02 14:30:00,218.54,218.65,217.43,217.97,39714.0,218.54,218.65,217.43,217.97,39714.0
2024-04-02 15:00:00,218.16,218.67,217.13,217.26,84441.0,218.16,218.67,217.13,217.26,84441.0
2024-04-02 15:30:00,217.25,217.75,216.29,216.3,301557.0,217.25,217.75,216.29,216.3,301557.0
2024-04-03 09:30:00,216.64,218.19,216.54,218.01,60777.0,216.64,218.19,216.54,218.01,60777.0
2024-04-03 10:00:00,218.26,219.21,217.66,217.91,49356.0,218.26,219.21,217.66,217.91,49356.0
2024-04-03 10:30:00,217.9,218.6,217.76,218.21,54546.0,217.9,218.6,217.76,218.21,54546.0
2024-04-03 11:00:00,218.4,219.19,218.1,218.82,64410.0,218.4,219.19,218.1,218.82,64410.0
2024-04-03 11:30:00,218.8,218.88,218.02,218.33,21735.0,218.8,218.88,218.02,218.33,21735.0
2024-04-03 12:00:00,218.42,218.42,217.0,217.15,34804.0,218.42,218.42,217.0,217.15,34804.0
2024-04-03 12:30:00,217.16,217.28,216.48,217.01,23433.0,217.16,217.28,216.48,217.01,23433.0
2024-04-03 13:00:00,217.0,217.07,216.83,216.98,21822.0,217.0,217.07,216.83,216.98,21822.0
2024-04-03 13:30:00,216.98,217.99,216.92,217.96,46052.0,216.98,217.99,216.92,217.96,46052.0
2024-04-03 14:00:00,217.83,218.77,217.65,218.37,35414.0,217.83,218.77,217.65,218.37,35414.0
2024-04-03 14:30:00,218.3,218.62,217.9,217.9,41242.0,218.3,218.62,217.9,217.9,41242.0
2024-04-03 15:00:00,218.0,218.06,217.18,217.56,35246.0,218.0,218.06,217.18,217.56,35246.0
2024-04-03 15:30:00,217.6,218.21,217.09,217.13,136967.0,217.6,218.21,217.09,217.13,136967.0
2024-04-04 09:30:00,218.72,219.5,218.0,218.0,29237.0,218.72,219.5,218.0,218.0,29237.0
2024-04-04 10:00:00,218.01,218.85,217.82,218.12,14709.0,218.01,218.85,217.82,218.12,14709.0
2024-04-04 10:30:00,218.08,218.11,217.33,217.86,18493.0,218.08,218.11,217.33,217.86,18493.0
2024-04-04 11:00:00,218.06,218.13,217.71,217.84,22176.0,218.06,218.13,217.71,217.84,22176.0
2024-04-04 11:30:00,217.96,218.97,217.85,218.46,96422.0,217.96,218.97,217.85,218.46,96422.0
2024-04-04 12:00:00,218.49,219.0,218.27,218.56,24065.0,218.49,219.0,218.27,218.56,24065.0
2024-04-04 12:30:00,218.48,218.76,218.24,218.43,18655.0,218.48,218.76,218.24,218.43,18655.0
2024-04-04 13:00:00,218.53,218.71,218.35,218.4,18740.0,218.53,218.71,218.35,218.4,18740.0
2024-04-04 13:30:00,218.47,218.76,217.9,218.01,50016.0,218.47,218.76,217.9,218.01,50016.0
2024-04-04 14:00:00,217.95,218.08,217.03,217.17,33050.0,217.95,218.08,217.03,217.17,33050.0
2024-04-04 14:30:00,217.21,217.24,215.73,215.73,38735.0,217.21,217.24,215.73,215.73,38735.0
2024-04-04 15:00:00,215.75,216.15,215.13,215.5,29709.0,215.75,216.15,215.13,215.5,29709.0
2024-04-04 15:30:00,215.5,215.63,214.62,214.81,112069.0,215.5,215.63,214.62,214.81,112069.0
2024-04-05 09:30:00,214.68,217.48,214.16,217.48,31321.0,214.68,217.48,214.16,217.48,31321.0
2024-04-05 10:00:00,217.43,217.43,214.78,214.99,69604.0,217.43,217.43,214.78,214.99,69604.0
2024-04-05 10:30:00,215.23,216.99,215.03,216.95,25568.0,215.23,216.99,215.03,216.95,25568.0
2024-04-05 11:00:00,216.95,216.95,216.01,216.5,54781.0,216.95,216.95,216.01,216.5,54781.0
2024-04-05 11:30:00,216.49,217.33,216.48,217.29,13380.0,216.49,217.33,216.48,217.29,13380.0
2024-04-05 12:00:00,217.29,217.29,216.73,216.78,7655.0,217.29,217.29,216.73,216.78,7655.0
2024-04-05 12:30:00,216.71,217.21,216.62,217.1,12947.0,216.71,217.21,216.62,217.1,12947.0
2024-04-05 13:00:00,217.07,217.07,216.15,216.23,17341.0,217.07,217.07,216.15,216.23,17341.0
2024-04-05 13:30:00,216.19,216.31,215.55,215.67,9613.0,216.19,216.31,215.55,215.67,9613.0
2024-04-05 14:00:00,215.42,216.23,215.32,215.5,33810.0,215.42,216.23,215.32,215.5,33810.0
2024-04-05 14:30:00,215.5,215.77,215.29,215.42,46651.0,215.5,215.77,215.29,215.42,46651.0
2024-04-05 15:00:00,215.41,215.61,215.01,215.09,47878.0,215.41,215.61,215.01,215.09,47878.0
2024-04-05 15:30:00,215.12,215.33,214.35,214.61,114601.0,215.12,215.33,214.35,214.61,114601.0
2024-04-08 09:30:00,216.13,216.21,213.91,215.18,27969.0,216.13,216.21,213.91,215.18,27969.0
2024-04-08 10:00:00,215.25,216.35,215.03,215.52,31693.0,215.25,216.35,215.03,215.52,31693.0
2024-04-08 10:30:00,215.64,216.0,215.49,216.0,23726.0,215.64,216.0,215.49,216.0,23726.0
2024-04-08 11:00:00,216.0,216.25,215.67,216.2,19059.0,216.0,216.25,215.67,216.2,19059.0
2024-04-08 11:30:00,215.93,216.04,215.71,216.03,8418.0,215.93,216.04,215.71,216.03,8418.0
2024-04-08 12:00:00,215.99,216.08,215.72,216.0,12499.0,215.99,216.08,215.72,216.0,12499.0
2024-04-08 12:30:00,215.95,216.04,215.75,215.89,7003.0,215.95,216.04,215.75,215.89,7003.0
2024-04-08 13:00:00,215.87,216.07,215.46,215.97,15161.0,215.87,216.07,215.46,215.97,15161.0
2024-04-08 13:30:00,216.02,216.44,215.62,216.33,24080.0,216.02,216.44,215.62,216.33,24080.0
2024-04-08 14:00:00,216.42,216.54,215.72,216.2,20282.0,216.42,216.54,215.72,216.2,20282.0
2024-04-08 14:30:00,216.15,216.15,215.64,215.84,21059.0,216.15,216.15,215.64,215.84,21059.0
2024-04-08 15:00:00,215.84,216.07,215.55,216.07,19963.0,215.84,216.07,215.55,216.07,19963.0
2024-04-08 15:30:00,216.05,216.09,214.97,214.97,80883.0,216.05,216.09,214.97,214.97,80883.0
2024-04-09 09:30:00,213.9,216.74,212.3,214.62,113869.0,213.9,216.74,212.3,214.62,113869.0
2024-04-09 10:00:00,214.69,215.72,214.55,214.56,39847.0,214.69,215.72,214.55,214.56,39847.0
2024-04-09 10:30:00,214.57,214.6,212.79,213.6,31154.0,214.57,214.6,212.79,213.6,31154.0
2024-04-09 11:00:00,213.39,213.9,213.09,213.51,70404.0,213.39,213.9,213.09,213.51,70404.0
2024-04-09 11:30:00,213.51,214.34,213.46,213.75,81401.0,213.51,214.34,213.46,213.75,81401.0
2024-04-09 12:00:00,213.75,214.14,213.08,213.87,52991.0,213.75,214.14,213.08,213.87,52991.0
2024-04-09 12:30:00,213.9,214.46,213.73,214.08,68219.0,213.9,214.46,213.73,214.08,68219.0
2024-04-09 13:00:00,214.08,214.7,214.01,214.32,82705.0,214.08,214.7,214.01,214.32,82705.0
2024-04-09 13:30:00,214.31,215.04,214.24,214.57,62491.0,214.31,215.04,214.24,214.57,62491.0
2024-04-09 14:00:00,214.41,215.11,214.2,215.01,113806.0,214.41,215.11,214.2,215.01,113806.0
2024-04-09 14:30:00,215.0,215.3,214.46,214.74,46572.0,215.0,215.3,214.46,214.74,46572.0
2024-04-09 15:00:00,214.76,215.05,214.4,214.96,107177.0,214.76,215.05,214.4,214.96,107177.0
2024-04-09 15:30:00,214.96,216.55,214.84,216.54,380951.0,214.96,216.55,214.84,216.54,380951.0
2024-04-10 09:30:00,212.92,214.95,209.67,211.76,73049.0,212.92,214.95,209.67,211.76,73049.0
2024-04-10 10:00:00,211.76,212.31,210.66,211.72,53101.0,211.76,212.31,210.66,211.72,53101.0
2024-04-10 10:30:00,211.67,212.24,211.26,211.92,43463.0,211.67,212.24,211.26,211.92,43463.0
2024-04-10 11:00:00,211.97,212.12,211.0,211.53,21692.0,211.97,212.12,211.0,211.53,21692.0
2024-04-10 11:30:00,211.56,211.76,210.92,211.42,28736.0,211.56,211.76,210.92,211.42,28736.0
2024-04-10 12:00:00,211.33,211.51,210.76,211.1,16411.0,211.33,211.51,210.76,211.1,16411.0
2024-04-10 12:30:00,211.11,211.88,210.82,211.78,20154.0,211.11,211.88,210.82,211.78,20154.0
2024-04-10 13:00:00,211.87,212.06,210.84,211.09,29699.0,211.87,212.06,210.84,211.09,29699.0
2024-04-10 13:30:00,210.97,211.48,210.63,211.35,16249.0,210.97,211.48,210.63,211.35,16249.0
2024-04-10 14:00:00,211.34,211.52,210.81,211.0,40761.0,211.34,211.52,210.81,211.0,40761.0
2024-04-10 14:30:00,211.11,211.43,210.8,210.81,26351.0,211.11,211.43,210.8,210.81,26351.0
2024-04-10 15:00:00,210.79,211.71,210.54,211.11,48445.0,210.79,211.71,210.54,211.11,48445.0
2024-04-10 15:30:00,211.22,211.27,210.67,210.93,140171.0,211.22,211.27,210.67,210.93,140171.0
2024-04-11 09:30:00,212.2,212.59,209.61,210.02,18254.0,212.2,212.59,209.61,210.02,18254.0
2024-04-11 10:00:00,209.99,210.0,208.97,209.22,20708.0,209.99,210.0,208.97,209.22,20708.0
2024-04-11 10:30:00,209.21,210.83,209.07,210.33,61818.0,209.21,210.83,209.07,210.33,61818.0
2024-04-11 11:00:00,210.14,210.68,209.86,210.34,13285.0,210.14,210.68,209.86,210.34,13285.0
2024-04-11 11:30:00,210.36,210.71,210.0,210.48,23050.0,210.36,210.71,210.0,210.48,23050.0
2024-04-11 12:00:00,210.43,210.86,210.13,210.59,30449.0,210.43,210.86,210.13,210.59,30449.0
2024-04-11 12:30:00,210.49,210.76,210.2,210.44,16580.0,210.49,210.76,210.2,210.44,16580.0
2024-04-11 13:00:00,210.48,211.31,210.48,211.11,59667.0,210.48,211.31,210.48,211.11,59667.0
2024-04-11 13:30:00,210.98,211.38,210.72,211.22,87267.0,210.98,211.38,210.72,211.22,87267.0
2024-04-11 14:00:00,211.17,211.98,211.11,211.42,16417.0,211.17,211.98,211.11,211.42,16417.0
2024-04-11 14:30:00,211.57,212.17,211.52,211.96,28183.0,211.57,212.17,211.52,211.96,28183.0
2024-04-11 15:00:00,212.04,212.41,211.77,212.0,22696.0,212.04,212.41,211.77,212.0,22696.0
2024-04-11 15:30:00,212.01,212.15,211.1,211.11,81245.0,212.01,212.15,211.1,211.11,81245.0
2024-04-12 09:30:00,209.4,209.52,207.73,208.29,80003.0,209.4,209.52,207.73,208.29,80003.0
2024-04-12 10:00:00,208.15,208.15,207.54,207.82,22630.0,208.15,208.15,207.54,207.82,22630.0
2024-04-12 10:30:00,207.81,208.13,207.47,207.47,37991.0,207.81,208.13,207.47,207.47,37991.0
2024-04-12 11:00:00,207.56,208.33,207.55,208.13,28179.0,207.56,208.33,207.55,208.13,28179.0
2024-04-12 11:30:00,208.16,208.58,207.81,207.81,29486.0,208.16,208.58,207.81,207.81,29486.0
2024-04-12 12:00:00,207.69,208.05,207.43,207.58,27992.0,207.69,208.05,207.43,207.58,27992.0
2024-04-12 12:30:00,207.45,207.48,206.8,207.21,10801.0,207.45,207.48,206.8,207.21,10801.0
2024-04-12 13:00:00,207.14,207.14,206.52,206.56,21762.0,207.14,207.14,206.52,206.56,21762.0
2024-04-12 13:30:00,206.53,206.92,206.33,206.8,7950.0,206.53,206.92,206.33,206.8,7950.0
2024-04-12 14:00:00,206.62,207.14,206.36,206.67,11443.0,206.62,207.14,206.36,206.67,11443.0
2024-04-12 14:30:00,206.55,206.56,205.86,206.25,10785.0,206.55,206.56,205.86,206.25,10785.0
2024-04-12 15:00:00,206.14,206.38,205.75,205.98,27427.0,206.14,206.38,205.75,205.98,27427.0
2024-04-12 15:30:00,206.07,206.81,205.63,206.62,125772.0,206.07,206.81,205.63,206.62,125772.0
2024-04-15 09:30:00,207.42,208.82,206.08,206.96,119064.0,207.42,208.82,206.08,206.96,119064.0
2024-04-15 10:00:00,206.76,206.85,205.67,205.79,57566.0,206.76,206.85,205.67,205.79,57566.0
2024-04-15 10:30:00,205.78,206.03,204.94,205.13,25765.0,205.78,206.03,204.94,205.13,25765.0
2024-04-15 11:00:00,205.19,205.66,204.76,205.35,30122.0,205.19,205.66,204.76,205.35,30122.0
2024-04-15 11:30:00,205.42,206.14,205.42,205.62,53768.0,205.42,206.14,205.42,205.62,53768.0
2024-04-15 12:00:00,205.7,205.79,205.0,205.1,23859.0,205.7,205.79,205.0,205.1,23859.0
2024-04-15 12:30:00,205.03,205.4,204.77,205.19,35279.0,205.03,205.4,204.77,205.19,35279.0
2024-04-15 13:00:00,205.11,205.67,203.63,203.72,29155.0,205.11,205.67,203.63,203.72,29155.0
2024-04-15 13:30:00,203.53,203.96,203.11,203.96,21000.0,203.53,203.96,203.11,203.96,21000.0
2024-04-15 14:00:00,203.74,203.84,202.54,202.54,36866.0,203.74,203.84,202.54,202.54,36866.0
2024-04-15 14:30:00,202.53,202.92,202.09,202.36,43230.0,202.53,202.92,202.09,202.36,43230.0
2024-04-15 15:00:00,202.27,202.44,201.41,201.72,51997.0,202.27,202.44,201.41,201.72,51997.0
2024-04-15 15:30:00,201.78,202.21,201.2,201.64,225088.0,201.78,202.21,201.2,201.64,225088.0
2024-04-16 09:30:00,200.9,202.36,200.66,201.25,32151.0,200.9,202.36,200.66,201.25,32151.0
2024-04-16 10:00:00,201.27,201.94,201.17,201.35,30156.0,201.27,201.94,201.17,201.35,30156.0
2024-04-16 10:30:00,201.2,201.89,200.7,201.52,68875.0,201.2,201.89,200.7,201.52,68875.0
2024-04-16 11:00:00,201.65,202.31,201.45,202.21,63745.0,201.65,202.31,201.45,202.21,63745.0
2024-04-16 11:30:00,202.21,202.58,201.73,201.87,64486.0,202.21,202.58,201.73,201.87,64486.0
2024-04-16 12:00:00,201.74,201.91,201.05,201.67,86568.0,201.74,201.91,201.05,201.67,86568.0
2024-04-16 12:30:00,201.75,201.76,200.57,200.77,62955.0,201.75,201.76,200.57,200.77,62955.0
2024-04-16 13:00:00,200.77,201.12,200.55,200.83,46101.0,200.77,201.12,200.55,200.83,46101.0
2024-04-16 13:30:00,200.93,201.16,200.33,200.68,45360.0,200.93,201.16,200.33,200.68,45360.0
2024-04-16 14:00:00,200.6,201.28,199.87,200.17,79123.0,200.6,201.28,199.87,200.17,79123.0
2024-04-16 14:30:00,200.13,200.5,200.11,200.38,31215.0,200.13,200.5,200.11,200.38,31215.0
2024-04-16 15:00:00,200.38,200.6,199.54,200.44,55569.0,200.38,200.6,199.54,200.44,55569.0
2024-04-16 15:30:00,200.48,201.22,200.12,200.36,209542.0,200.48,201.22,200.12,200.36,209542.0
2024-04-17 09:30:00,200.53,202.32,200.34,200.67,39679.0,200.53,202.32,200.34,200.67,39679.0
2024-04-17 10:00:00,200.63,200.63,198.65,199.31,36857.0,200.63,200.63,198.65,199.31,36857.0
2024-04-17 10:30:00,199.38,199.5,198.75,199.4,35088.0,199.38,199.5,198.75,199.4,35088.0
2024-04-17 11:00:00,199.42,200.22,199.41,199.68,30718.0,199.42,200.22,199.41,199.68,30718.0
2024-04-17 11:30:00,199.65,200.03,199.32,199.85,19591.0,199.65,200.03,199.32,199.85,19591.0
2024-04-17 12:00:00,199.85,200.19,199.47,199.71,10964.0,199.85,200.19,199.47,199.71,10964.0
2024-04-17 12:30:00,199.73,199.92,199.29,199.59,10024.0,199.73,199.92,199.29,199.59,10024.0
2024-04-17 13:00:00,199.59,200.23,199.55,200.1,24248.0,199.59,200.23,199.55,200.1,24248.0
2024-04-17 13:30:00,200.11,200.47,199.99,200.47,37400.0,200.11,200.47,199.99,200.47,37400.0
2024-04-17 14:00:00,200.49,200.72,200.23,200.62,12702.0,200.49,200.72,200.23,200.62,12702.0
2024-04-17 14:30:00,200.58,201.16,200.18,200.65,256542.0,200.58,201.16,200.18,200.65,256542.0
2024-04-17 15:00:00,200.71,200.98,200.05,200.13,36242.0,200.71,200.98,200.05,200.13,36242.0
2024-04-17 15:30:00,200.1,200.29,199.11,199.11,115946.0,200.1,200.29,199.11,199.11,115946.0
2024-04-18 09:30:00,199.2,199.2,197.56,198.96,28708.0,199.2,199.2,197.56,198.96,28708.0
2024-04-18 10:00:00,198.95,200.4,198.6,200.32,19906.0,198.95,200.4,198.6,200.32,19906.0
2024-04-18 10:30:00,200.52,200.73,199.78,199.78,34895.0,200.52,200.73,199.78,199.78,34895.0
2024-04-18 11:00:00,199.75,201.53,199.74,200.92,40159.0,199.75,201.53,199.74,200.92,40159.0
2024-04-18 11:30:00,200.9,200.9,200.15,200.75,19050.0,200.9,200.9,200.15,200.75,19050.0
2024-04-18 12:00:00,200.86,201.49,200.85,201.27,30472.0,200.86,201.49,200.85,201.27,30472.0
2024-04-18 12:30:00,201.29,201.62,200.45,200.58,43286.0,201.29,201.62,200.45,200.58,43286.0
2024-04-18 13:00:00,200.7,201.1,200.01,200.36,46849.0,200.7,201.1,200.01,200.36,46849.0
2024-04-18 13:30:00,200.1,200.15,199.02,199.3,15220.0,200.1,200.15,199.02,199.3,15220.0
2024-04-18 14:00:00,199.13,199.9,199.01,199.77,35245.0,199.13,199.9,199.01,199.77,35245.0
2024-04-18 14:30:00,199.76,199.76,199.13,199.17,20130.0,199.76,199.76,199.13,199.17,20130.0
2024-04-18 15:00:00,199.2,199.74,199.13,199.42,17419.0,199.2,199.74,199.13,199.42,17419.0
2024-04-18 15:30:00,199.44,199.62,198.77,199.54,91104.0,199.44,199.62,198.77,199.54,91104.0
2024-04-19 09:30:00,199.35,199.65,198.17,198.76,11115.0,199.35,199.65,198.17,198.76,11115.0
2024-04-19 10:00:00,198.64,199.37,198.48,199.09,23664.0,198.64,199.37,198.48,199.09,23664.0
2024-04-19 10:30:00,199.0,199.5,198.37,198.5,7359.0,199.0,199.5,198.37,198.5,7359.0
2024-04-19 11:00:00,198.46,198.61,197.98,198.05,6495.0,198.46,198.61,197.98,198.05,6495.0
2024-04-19 11:30:00,198.14,198.86,197.95,198.35,16407.0,198.14,198.86,197.95,198.35,16407.0
2024-04-19 12:00:00,198.58,198.58,197.69,197.75,6147.0,198.58,198.58,197.69,197.75,6147.0
2024-04-19 12:30:00,197.75,198.56,197.5,198.55,30763.0,197.75,198.56,197.5,198.55,30763.0
2024-04-19 13:00:00,198.61,198.71,198.29,198.29,8924.0,198.61,198.71,198.29,198.29,8924.0
2024-04-19 13:30:00,198.37,199.29,198.26,198.85,6500.0,198.37,199.29,198.26,198.85,6500.0
2024-04-19 14:00:00,198.65,198.65,197.29,197.41,36606.0,198.65,198.65,197.29,197.41,36606.0
2024-04-19 14:30:00,197.41,197.66,197.07,197.34,18806.0,197.41,197.66,197.07,197.34,18806.0
2024-04-19 15:00:00,197.34,198.08,197.03,197.86,20211.0,197.34,198.08,197.03,197.86,20211.0
2024-04-19 15:30:00,197.83,198.52,197.65,198.52,79290.0,197.83,198.52,197.65,198.52,79290.0
2024-04-22 09:30:00,199.39,199.86,197.72,198.81,17537.0,199.39,199.86,197.72,198.81,17537.0
2024-04-22 10:00:00,198.67,199.1,197.82,197.82,7789.0,198.67,199.1,197.82,197.82,7789.0
2024-04-22 10:30:00,197.88,198.28,196.88,196.9,21208.0,197.88,198.28,196.88,196.9,21208.0
2024-04-22 11:00:00,196.91,197.04,196.22,196.38,21825.0,196.91,197.04,196.22,196.38,21825.0
2024-04-22 11:30:00,196.39,196.49,195.91,196.13,31436.0,196.39,196.49,195.91,196.13,31436.0
2024-04-22 12:00:00,196.23,196.72,195.85,195.85,59477.0,196.23,196.72,195.85,195.85,59477.0
2024-04-22 12:30:00,195.82,196.6,195.61,196.58,16948.0,195.82,196.6,195.61,196.58,16948.0
2024-04-22 13:00:00,196.64,197.8,196.58,197.8,14812.0,196.64,197.8,196.58,197.8,14812.0
2024-04-22 13:30:00,197.8,198.55,197.7,198.45,26016.0,197.8,198.55,197.7,198.45,26016.0
2024-04-22 14:00:00,198.53,200.14,198.37,200.14,27601.0,198.53,200.14,198.37,200.14,27601.0
2024-04-22 14:30:00,200.14,200.47,199.53,199.65,23503.0,200.14,200.47,199.53,199.65,23503.0
2024-04-22 15:00:00,199.7,199.97,199.4,199.67,25875.0,199.7,199.97,199.4,199.67,25875.0
2024-04-22 15:30:00,199.67,200.07,199.05,199.16,96836.0,199.67,200.07,199.05,199.16,96836.0
2024-04-23 09:30:00,200.86,204.07,200.86,203.69,19422.0,200.86,204.07,200.86,203.69,19422.0
2024-04-23 10:00:00,204.12,205.4,203.75,205.01,74697.0,204.12,205.4,203.75,205.01,74697.0
2024-04-23 10:30:00,205.07,205.32,202.86,202.94,22129.0,205.07,205.32,202.86,202.94,22129.0
2024-04-23 11:00:00,202.95,202.95,201.94,202.59,12994.0,202.95,202.95,201.94,202.59,12994.0
2024-04-23 11:30:00,202.61,202.61,201.54,201.79,20951.0,202.61,202.61,201.54,201.79,20951.0
2024-04-23 12:00:00,201.81,203.86,201.8,202.96,26500.0,201.81,203.86,201.8,202.96,26500.0
2024-04-23 12:30:00,202.84,203.28,202.5,202.76,13646.0,202.84,203.28,202.5,202.76,13646.0
2024-04-23 13:00:00,202.76,202.88,202.12,202.53,15106.0,202.76,202.88,202.12,202.53,15106.0
2024-04-23 13:30:00,202.47,202.79,202.35,202.67,10726.0,202.47,202.79,202.35,202.67,10726.0
2024-04-23 14:00:00,202.57,203.01,202.52,202.72,13227.0,202.57,203.01,202.52,202.72,13227.0
2024-04-23 14:30:00,202.65,202.65,201.99,202.31,40174.0,202.65,202.65,201.99,202.31,40174.0
2024-04-23 15:00:00,202.33,202.43,202.06,202.2,20121.0,202.33,202.43,202.06,202.2,20121.0
2024-04-23 15:30:00,202.19,202.32,200.9,201.1,149695.0,202.19,202.32,200.9,201.1,149695.0
2024-04-24 09:30:00,201.17,202.59,200.78,200.96,22747.0,201.17,202.59,200.78,200.96,22747.0
2024-04-24 10:00:00,201.03,201.05,199.85,200.31,15968.0,201.03,201.05,199.85,200.31,15968.0
2024-04-24 10:30:00,200.13,200.29,199.11,200.09,22711.0,200.13,200.29,199.11,200.09,22711.0
2024-04-24 11:00:00,200.25,200.25,199.35,199.78,14203.0,200.25,200.25,199.35,199.78,14203.0
2024-04-24 11:30:00,199.84,200.11,199.52,199.95,6613.0,199.84,200.11,199.52,199.95,6613.0
2024-04-24 12:00:00,200.08,200.08,199.53,200.05,11773.0,200.08,200.08,199.53,200.05,11773.0
2024-04-24 12:30:00,200.03,200.39,199.62,200.36,25149.0,200.03,200.39,199.62,200.36,25149.0
2024-04-24 13:00:00,200.5,200.75,200.15,200.75,9621.0,200.5,200.75,200.15,200.75,9621.0
2024-04-24 13:30:00,200.77,201.04,200.67,200.92,8891.0,200.77,201.04,200.67,200.92,8891.0
2024-04-24 14:00:00,200.91,201.05,200.28,200.77,13203.0,200.91,201.05,200.28,200.77,13203.0
2024-04-24 14:30:00,200.65,201.77,200.59,201.68,15816.0,200.65,201.77,200.59,201.68,15816.0
2024-04-24 15:00:00,201.57,201.64,200.57,200.8,18684.0,201.57,201.64,200.57,200.8,18684.0
2024-04-24 15:30:00,200.81,201.05,200.37,200.4,69487.0,200.81,201.05,200.37,200.4,69487.0
2024-04-25 09:30:00,195.22,197.81,194.46,197.39,59233.0,195.22,197.81,194.46,197.39,59233.0
2024-04-25 10:00:00,197.38,198.57,196.99,197.98,23660.0,197.38,198.57,196.99,197.98,23660.0
2024-04-25 10:30:00,197.78,198.12,196.86,197.4,12410.0,197.78,198.12,196.86,197.4,12410.0
2024-04-25 11:00:00,197.41,197.91,196.96,197.37,11251.0,197.41,197.91,196.96,197.37,11251.0
2024-04-25 11:30:00,197.36,197.9,197.17,197.9,11783.0,197.36,197.9,197.17,197.9,11783.0
2024-04-25 12:00:00,197.75,198.27,197.71,198.19,8141.0,197.75,198.27,197.71,198.19,8141.0
2024-04-25 12:30:00,198.05,198.76,197.97,198.76,8304.0,198.05,198.76,197.97,198.76,8304.0
2024-04-25 13:00:00,198.74,198.88,198.47,198.69,10233.0,198.74,198.88,198.47,198.69,10233.0
2024-04-25 13:30:00,198.68,199.45,198.68,199.22,13165.0,198.68,199.45,198.68,199.22,13165.0
2024-04-25 14:00:00,199.22,199.37,198.76,198.76,11365.0,199.22,199.37,198.76,198.76,11365.0
2024-04-25 14:30:00,198.76,198.99,198.22,198.36,14642.0,198.76,198.99,198.22,198.36,14642.0
2024-04-25 15:00:00,198.37,198.68,197.75,198.14,31095.0,198.37,198.68,197.75,198.14,31095.0
2024-04-25 15:30:00,198.19,199.52,197.38,199.11,154273.0,198.19,199.52,197.38,199.11,154273.0
2024-04-26 09:30:00,200.51,201.16,199.71,200.6,12168.0,200.51,201.16,199.71,200.6,12168.0
2024-04-26 10:00:00,200.63,202.1,200.3,200.95,51701.0,200.63,202.1,200.3,200.95,51701.0
2024-04-26 10:30:00,200.46,201.28,199.84,201.13,40513.0,200.46,201.28,199.84,201.13,40513.0
2024-04-26 11:00:00,201.29,201.75,200.84,200.84,12026.0,201.29,201.75,200.84,200.84,12026.0
2024-04-26 11:30:00,200.86,201.49,200.53,201.27,8275.0,200.86,201.49,200.53,201.27,8275.0
2024-04-26 12:00:00,201.25,201.73,201.19,201.66,6284.0,201.25,201.73,201.19,201.66,6284.0
2024-04-26 12:30:00,201.52,202.31,201.45,202.06,10962.0,201.52,202.31,201.45,202.06,10962.0
2024-04-26 13:00:00,202.09,202.38,201.51,202.13,10201.0,202.09,202.38,201.51,202.13,10201.0
2024-04-26 13:30:00,202.06,202.39,201.83,202.09,12191.0,202.06,202.39,201.83,202.09,12191.0
2024-04-26 14:00:00,202.18,202.18,201.74,201.89,7901.0,202.18,202.18,201.74,201.89,7901.0
2024-04-26 14:30:00,201.81,202.51,201.74,202.44,11582.0,201.81,202.51,201.74,202.44,11582.0
2024-04-26 15:00:00,202.45,202.46,201.73,201.85,27490.0,202.45,202.46,201.73,201.85,27490.0
2024-04-26 15:30:00,201.86,201.93,200.83,200.91,79407.0,201.86,201.93,200.83,200.91,79407.0
2024-04-29 09:30:00,202.59,203.74,201.32,202.03,25946.0,202.59,203.74,201.32,202.03,25946.0
2024-04-29 10:00:00,201.94,202.23,201.08,202.05,17422.0,201.94,202.23,201.08,202.05,17422.0
2024-04-29 10:30:00,202.06,202.93,201.5,202.02,28030.0,202.06,202.93,201.5,202.02,28030.0
2024-04-29 11:00:00,202.07,202.3,201.7,201.74,16159.0,202.07,202.3,201.7,201.74,16159.0
2024-04-29 11:30:00,201.73,202.49,201.57,202.49,20598.0,201.73,202.49,201.57,202.49,20598.0
2024-04-29 12:00:00,202.49,202.57,202.11,202.26,26427.0,202.49,202.57,202.11,202.26,26427.0
2024-04-29 12:30:00,202.22,202.37,201.81,202.0,18394.0,202.22,202.37,201.81,202.0,18394.0
2024-04-29 13:00:00,202.02,203.13,202.02,203.08,35042.0,202.02,203.13,202.02,203.08,35042.0
2024-04-29 13:30:00,203.07,203.4,203.04,203.38,23727.0,203.07,203.4,203.04,203.38,23727.0
2024-04-29 14:00:00,203.38,203.42,202.34,202.42,15802.0,203.38,203.42,202.34,202.42,15802.0
2024-04-29 14:30:00,202.42,202.42,201.78,202.12,21611.0,202.42,202.42,201.78,202.12,21611.0
2024-04-29 15:00:00,202.04,202.04,201.35,201.59,22311.0,202.04,202.04,201.35,201.59,22311.0
2024-04-29 15:30:00,201.6,201.93,201.03,201.58,117848.0,201.6,201.93,201.03,201.58,117848.0
2024-04-30 09:30:00,200.32,202.42,200.0,202.18,11580.0,200.32,202.42,200.0,202.18,11580.0
2024-04-30 10:00:00,201.96,202.41,201.43,201.52,16082.0,201.96,202.41,201.43,201.52,16082.0
2024-04-30 10:30:00,201.38,202.18,201.05,201.05,7987.0,201.38,202.18,201.05,201.05,7987.0
2024-04-30 11:00:00,201.5,201.67,200.76,200.76,5890.0,201.5,201.67,200.76,200.76,5890.0
2024-04-30 11:30:00,200.88,200.88,199.74,200.44,41081.0,200.88,200.88,199.74,200.44,41081.0
2024-04-30 12:00:00,200.37,200.81,200.31,200.58,9958.0,200.37,200.81,200.31,200.58,9958.0
2024-04-30 12:30:00,200.44,200.53,199.57,199.95,6242.0,200.44,200.53,199.57,199.95,6242.0
2024-04-30 13:00:00,199.79,200.16,199.69,200.04,10730.0,199.79,200.16,199.69,200.04,10730.0
2024-04-30 13:30:00,200.01,201.07,200.0,200.75,5349.0,200.01,201.07,200.0,200.75,5349.0
2024-04-30 14:00:00,200.76,200.93,199.64,199.64,7744.0,200.76,200.93,199.64,199.64,7744.0
2024-04-30 14:30:00,199.74,200.21,199.54,199.75,9960.0,199.74,200.21,199.54,199.75,9960.0
2024-04-30 15:00:00,199.88,200.04,199.48,199.79,12030.0,199.88,200.04,199.48,199.79,12030.0
2024-04-30 15:30:00,199.7,199.9,198.46,198.59,77707.0,199.7,199.9,198.46,198.59,77707.0
2024-05-01 09:30:00,198.64,198.82,197.33,197.57,12277.0,198.64,198.82,197.33,197.57,12277.0
2024-05-01 10:00:00,197.37,197.61,196.64,197.34,13566.0,197.37,197.61,196.64,197.34,13566.0
2024-05-01 10:30:00,197.5,197.87,197.41,197.73,8808.0,197.5,197.87,197.41,197.73,8808.0
2024-05-01 11:00:00,197.78,198.49,197.4,198.46,21018.0,197.78,198.49,197.4,198.46,21018.0
2024-05-01 11:30:00,198.42,199.2,198.4,198.85,10329.0,198.42,199.2,198.4,198.85,10329.0
2024-05-01 12:00:00,198.78,200.0,198.68,200.0,13209.0,198.78,200.0,198.68,200.0,13209.0
2024-05-01 12:30:00,200.02,200.02,199.13,199.53,15733.0,200.02,200.02,199.13,199.53,15733.0
2024-05-01 13:00:00,199.35,199.4,199.07,199.07,6995.0,199.35,199.4,199.07,199.07,6995.0
2024-05-01 13:30:00,199.13,199.35,198.66,198.66,7795.0,199.13,199.35,198.66,198.66,7795.0
2024-05-01 14:00:00,198.94,199.83,198.81,199.83,17889.0,198.94,199.83,198.81,199.83,17889.0
2024-05-01 14:30:00,199.82,201.75,198.91,201.69,22456.0,199.82,201.75,198.91,201.69,22456.0
2024-05-01 15:00:00,201.86,202.1,200.72,200.93,17239.0,201.86,202.1,200.72,200.93,17239.0
2024-05-01 15:30:00,200.93,200.93,198.71,198.89,42986.0,200.93,200.93,198.71,198.89,42986.0
2024-05-02 09:30:00,200.76,201.45,198.59,199.42,19570.0,200.76,201.45,198.59,199.42,19570.0
2024-05-02 10:00:00,199.56,200.62,198.57,200.31,29529.0,199.56,200.62,198.57,200.31,29529.0
2024-05-02 10:30:00,200.59,202.03,200.3,201.77,17410.0,200.59,202.03,200.3,201.77,17410.0
2024-05-02 11:00:00,201.72,201.77,200.34,200.7,42721.0,201.72,201.77,200.34,200.7,42721.0
2024-05-02 11:30:00,200.76,201.98,200.55,201.62,20046.0,200.76,201.98,200.55,201.62,20046.0
2024-05-02 12:00:00,201.67,201.67,201.03,201.06,9265.0,201.67,201.67,201.03,201.06,9265.0
2024-05-02 12:30:00,201.04,201.13,200.59,200.61,8782.0,201.04,201.13,200.59,200.61,8782.0
2024-05-02 13:00:00,200.85,201.24,200.67,201.24,12011.0,200.85,201.24,200.67,201.24,12011.0
2024-05-02 13:30:00,201.24,201.33,200.91,201.1,12517.0,201.24,201.33,200.91,201.1,12517.0
2024-05-02 14:00:00,201.11,201.46,200.85,201.45,20980.0,201.11,201.46,200.85,201.45,20980.0
2024-05-02 14:30:00,201.54,201.95,201.48,201.6,15712.0,201.54,201.95,201.48,201.6,15712.0
2024-05-02 15:00:00,201.51,201.67,201.05,201.34,14899.0,201.51,201.67,201.05,201.34,14899.0
2024-05-02 15:30:00,201.28,201.53,200.56,201.52,73984.0,201.28,201.53,200.56,201.52,73984.0
2024-05-03 09:30:00,204.31,205.66,203.31,203.33,57306.0,204.31,205.66,203.31,203.33,57306.0
2024-05-03 10:00:00,203.68,203.71,202.25,202.72,7913.0,203.68,203.71,202.25,202.72,7913.0
2024-05-03 10:30:00,202.93,203.18,202.46,202.5,6226.0,202.93,203.18,202.46,202.5,6226.0
2024-05-03 11:00:00,202.54,202.59,201.98,202.26,29452.0,202.54,202.59,201.98,202.26,29452.0
2024-05-03 11:30:00,202.29,203.57,202.26,203.06,28480.0,202.29,203.57,202.26,203.06,28480.0
2024-05-03 12:00:00,203.15,203.23,202.76,202.83,5175.0,203.15,203.23,202.76,202.83,5175.0
2024-05-03 12:30:00,202.7,203.15,202.32,202.54,5757.0,202.7,203.15,202.32,202.54,5757.0
2024-05-03 13:00:00,202.75,202.75,202.56,202.7,1000.0,202.75,202.75,202.56,202.7,1000.0
2024-05-03 13:30:00,202.59,202.88,202.42,202.72,8167.0,202.59,202.88,202.42,202.72,8167.0
2024-05-03 14:00:00,202.67,203.47,202.67,203.39,17651.0,202.67,203.47,202.67,203.39,17651.0
2024-05-03 14:30:00,203.38,203.46,202.91,203.4,17839.0,203.38,203.46,202.91,203.4,17839.0
2024-05-03 15:00:00,203.34,203.53,203.04,203.39,28456.0,203.34,203.53,203.04,203.39,28456.0
2024-05-03 15:30:00,203.36,203.58,203.04,203.49,87216.0,203.36,203.58,203.04,203.49,87216.0
2024-05-06 09:30:00,204.63,204.63,203.53,203.69,8062.0,204.63,204.63,203.53,203.69,8062.0
2024-05-06 10:00:00,203.53,203.54,202.28,202.31,26001.0,203.53,203.54,202.28,202.31,26001.0
2024-05-06 10:30:00,202.4,202.65,201.98,202.52,24085.0,202.4,202.65,201.98,202.52,24085.0
2024-05-06 11:00:00,202.77,203.0,202.27,202.27,11165.0,202.77,203.0,202.27,202.27,11165.0
2024-05-06 11:30:00,202.38,203.07,202.38,202.75,14046.0,202.38,203.07,202.38,202.75,14046.0
2024-05-06 12:00:00,202.7,203.06,202.21,202.4,17712.0,202.7,203.06,202.21,202.4,17712.0
2024-05-06 12:30:00,202.26,202.38,201.8,202.14,12655.0,202.26,202.38,201.8,202.14,12655.0
2024-05-06 13:00:00,202.17,202.65,201.94,202.18,12213.0,202.17,202.65,201.94,202.18,12213.0
2024-05-06 13:30:00,202.3,202.73,202.26,202.57,12419.0,202.3,202.73,202.26,202.57,12419.0
2024-05-06 14:00:00,202.44,202.97,202.42,202.96,8757.0,202.44,202.97,202.42,202.96,8757.0
2024-05-06 14:30:00,202.84,203.0,202.56,202.7,13150.0,202.84,203.0,202.56,202.7,13150.0
2024-05-06 15:00:00,202.66,202.94,202.56,202.72,11868.0,202.66,202.94,202.56,202.72,11868.0
2024-05-06 15:30:00,202.62,203.15,202.62,203.07,55882.0,202.62,203.15,202.62,203.07,55882.0
2024-05-07 09:30:00,203.42,204.77,203.14,203.6,23615.0,203.42,204.77,203.14,203.6,23615.0
2024-05-07 10:00:00,203.76,204.14,203.16,204.02,17461.0,203.76,204.14,203.16,204.02,17461.0
2024-05-07 10:30:00,203.87,204.22,203.55,204.01,15234.0,203.87,204.22,203.55,204.01,15234.0
2024-05-07 11:00:00,204.12,204.23,203.77,203.95,21129.0,204.12,204.23,203.77,203.95,21129.0
2024-05-07 11:30:00,203.94,204.1,203.75,203.77,22327.0,203.94,204.1,203.75,203.77,22327.0
2024-05-07 12:00:00,203.77,204.7,203.55,204.39,16565.0,203.77,204.7,203.55,204.39,16565.0
2024-05-07 12:30:00,204.65,205.63,204.41,204.47,29006.0,204.65,205.63,204.41,204.47,29006.0
2024-05-07 13:00:00,204.56,204.61,204.06,204.1,11018.0,204.56,204.61,204.06,204.1,11018.0
2024-05-07 13:30:00,204.16,204.9,204.09,204.66,30893.0,204.16,204.9,204.09,204.66,30893.0
2024-05-07 14:00:00,204.66,204.93,204.07,204.22,17906.0,204.66,204.93,204.07,204.22,17906.0
2024-05-07 14:30:00,204.27,205.11,204.24,204.74,21459.0,204.27,205.11,204.24,204.74,21459.0
2024-05-07 15:00:00,204.84,205.12,204.56,204.87,35942.0,204.84,205.12,204.56,204.87,35942.0
2024-05-07 15:30:00,204.87,206.1,204.83,205.27,109423.0,204.87,206.1,204.83,205.27,109423.0
2024-05-08 09:30:00,204.99,205.21,204.31,204.58,17233.0,204.99,205.21,204.31,204.58,17233.0
2024-05-08 10:00:00,204.63,204.85,203.19,204.01,40677.0,204.63,204.85,203.19,204.01,40677.0
2024-05-08 10:30:00,203.8,204.66,203.5,204.57,9239.0,203.8,204.66,203.5,204.57,9239.0
2024-05-08 11:00:00,204.55,204.64,204.08,204.17,5175.0,204.55,204.64,204.08,204.17,5175.0
2024-05-08 11:30:00,204.26,204.31,203.91,204.11,4074.0,204.26,204.31,203.91,204.11,4074.0
2024-05-08 12:00:00,204.11,204.58,203.94,204.27,7500.0,204.11,204.58,203.94,204.27,7500.0
2024-05-08 12:30:00,204.27,204.45,203.93,204.1,11918.0,204.27,204.45,203.93,204.1,11918.0
2024-05-08 13:00:00,204.06,204.52,203.87,203.93,7805.0,204.06,204.52,203.87,203.93,7805.0
2024-05-08 13:30:00,203.94,204.02,203.03,203.17,16812.0,203.94,204.02,203.03,203.17,16812.0
2024-05-08 14:00:00,203.35,203.71,202.77,202.88,21941.0,203.35,203.71,202.77,202.88,21941.0
2024-05-08 14:30:00,202.88,203.0,201.7,201.7,15347.0,202.88,203.0,201.7,201.7,15347.0
2024-05-08 15:00:00,201.56,202.15,201.55,201.79,21328.0,201.56,202.15,201.55,201.79,21328.0
2024-05-08 15:30:00,201.88,202.37,201.59,201.83,65827.0,201.88,202.37,201.59,201.83,65827.0
2024-05-09 09:30:00,201.97,203.65,201.97,202.98,14423.0,201.97,203.65,201.97,202.98,14423.0
2024-05-09 10:00:00,203.24,203.55,202.7,203.14,5551.0,203.24,203.55,202.7,203.14,5551.0
2024-05-09 10:30:00,203.09,203.8,203.08,203.57,9449.0,203.09,203.8,203.08,203.57,9449.0
2024-05-09 11:00:00,203.54,203.69,203.24,203.43,9816.0,203.54,203.69,203.24,203.43,9816.0
2024-05-09 11:30:00,203.44,203.71,203.28,203.71,12615.0,203.44,203.71,203.28,203.71,12615.0
2024-05-09 12:00:00,203.67,204.07,203.51,203.94,12394.0,203.67,204.07,203.51,203.94,12394.0
2024-05-09 12:30:00,203.91,204.14,203.82,203.9,17245.0,203.91,204.14,203.82,203.9,17245.0
2024-05-09 13:00:00,204.1,204.57,204.05,204.57,8595.0,204.1,204.57,204.05,204.57,8595.0
2024-05-09 13:30:00,204.62,204.71,204.04,204.09,9643.0,204.62,204.71,204.04,204.09,9643.0
2024-05-09 14:00:00,203.99,205.04,203.93,204.95,35153.0,203.99,205.04,203.93,204.95,35153.0
2024-05-09 14:30:00,204.9,205.08,204.79,204.8,13063.0,204.9,205.08,204.79,204.8,13063.0
2024-05-09 15:00:00,204.74,204.79,204.24,204.65,15001.0,204.74,204.79,204.24,204.65,15001.0
2024-05-09 15:30:00,204.58,204.78,203.84,203.91,81954.0,204.58,204.78,203.84,203.91,81954.0
2024-05-10 09:30:00,204.58,204.82,203.84,204.78,9393.0,204.58,204.82,203.84,204.78,9393.0
2024-05-10 10:00:00,204.54,205.26,204.36,204.64,12212.0,204.54,205.26,204.36,204.64,12212.0
2024-05-10 10:30:00,204.76,204.82,204.12,204.23,15080.0,204.76,204.82,204.12,204.23,15080.0
2024-05-10 11:00:00,204.28,204.85,204.17,204.57,29206.0,204.28,204.85,204.17,204.57,29206.0
2024-05-10 11:30:00,204.58,204.58,202.57,202.64,28894.0,204.58,204.58,202.57,202.64,28894.0
2024-05-10 12:00:00,202.56,203.68,202.25,203.15,16355.0,202.56,203.68,202.25,203.15,16355.0
2024-05-10 12:30:00,203.24,203.4,203.19,203.23,4641.0,203.24,203.4,203.19,203.23,4641.0
2024-05-10 13:00:00,203.19,203.21,202.67,202.68,9467.0,203.19,203.21,202.67,202.68,9467.0
2024-05-10 13:30:00,202.69,203.22,202.63,203.22,12877.0,202.69,203.22,202.63,203.22,12877.0
2024-05-10 14:00:00,203.37,203.49,203.04,203.35,7916.0,203.37,203.49,203.04,203.35,7916.0
2024-05-10 14:30:00,203.4,203.4,203.23,203.35,5920.0,203.4,203.4,203.23,203.35,5920.0
2024-05-10 15:00:00,203.38,203.63,203.1,203.5,8442.0,203.38,203.63,203.1,203.5,8442.0
2024-05-10 15:30:00,203.4,204.01,203.17,203.83,57454.0,203.4,204.01,203.17,203.83,57454.0
2024-05-13 09:30:00,205.39,206.07,205.39,205.84,39097.0,205.39,206.07,205.39,205.84,39097.0
2024-05-13 10:00:00,206.07,206.07,204.75,205.39,24542.0,206.07,206.07,204.75,205.39,24542.0
2024-05-13 10:30:00,205.24,205.24,204.28,204.5,7040.0,205.24,205.24,204.28,204.5,7040.0
2024-05-13 11:00:00,204.44,204.49,203.94,203.94,8744.0,204.44,204.49,203.94,203.94,8744.0
2024-05-13 11:30:00,203.84,204.23,203.75,204.1,7076.0,203.84,204.23,203.75,204.1,7076.0
2024-05-13 12:00:00,204.06,204.62,204.03,204.54,11409.0,204.06,204.62,204.03,204.54,11409.0
2024-05-13 12:30:00,204.57,204.85,204.48,204.82,3905.0,204.57,204.85,204.48,204.82,3905.0
2024-05-13 13:00:00,204.76,204.85,204.2,204.64,5717.0,204.76,204.85,204.2,204.64,5717.0
2024-05-13 13:30:00,204.67,204.83,204.53,204.78,7210.0,204.67,204.83,204.53,204.78,7210.0
2024-05-13 14:00:00,204.77,205.1,204.57,204.73,9511.0,204.77,205.1,204.57,204.73,9511.0
2024-05-13 14:30:00,204.67,204.67,204.17,204.3,6276.0,204.67,204.67,204.17,204.3,6276.0
2024-05-13 15:00:00,204.25,204.37,203.97,203.97,3968.0,204.25,204.37,203.97,203.97,3968.0
2024-05-13 15:30:00,203.95,204.16,203.58,203.96,30665.0,203.95,204.16,203.58,203.96,30665.0
2024-05-14 09:30:00,205.0,206.13,204.82,205.26,12458.0,205.0,206.13,204.82,205.26,12458.0
2024-05-14 10:00:00,205.31,205.32,204.25,204.44,5681.0,205.31,205.32,204.25,204.44,5681.0
2024-05-14 10:30:00,204.26,204.26,203.51,204.21,7269.0,204.26,204.26,203.51,204.21,7269.0
2024-05-14 11:00:00,204.08,204.3,203.75,203.9,7840.0,204.08,204.3,203.75,203.9,7840.0
2024-05-14 11:30:00,203.89,203.94,202.85,202.89,8903.0,203.89,203.94,202.85,202.89,8903.0
2024-05-14 12:00:00,202.95,202.95,202.65,202.75,8379.0,202.95,202.95,202.65,202.75,8379.0
2024-05-14 12:30:00,202.67,202.82,202.27,202.52,7691.0,202.67,202.82,202.27,202.52,7691.0
2024-05-14 13:00:00,202.5,202.87,202.19,202.87,4779.0,202.5,202.87,202.19,202.87,4779.0
2024-05-14 13:30:00,203.09,203.74,202.97,203.66,13708.0,203.09,203.74,202.97,203.66,13708.0
2024-05-14 14:00:00,203.72,204.06,203.6,203.97,15555.0,203.72,204.06,203.6,203.97,15555.0
2024-05-14 14:30:00,203.85,204.17,203.7,203.88,13175.0,203.85,204.17,203.7,203.88,13175.0
2024-05-14 15:00:00,203.8,204.0,203.77,203.96,5396.0,203.8,204.0,203.77,203.96,5396.0
2024-05-14 15:30:00,203.95,204.59,203.73,203.75,49229.0,203.95,204.59,203.73,203.75,49229.0
2024-05-15 09:30:00,206.32,207.56,205.02,205.34,33869.0,206.32,207.56,205.02,205.34,33869.0
2024-05-15 10:00:00,205.71,207.07,205.52,206.95,22619.0,205.71,207.07,205.52,206.95,22619.0
2024-05-15 10:30:00,206.94,207.34,206.69,207.14,14741.0,206.94,207.34,206.69,207.14,14741.0
2024-05-15 11:00:00,207.33,208.5,207.31,208.5,19640.0,207.33,208.5,207.31,208.5,19640.0
2024-05-15 11:30:00,208.53,209.36,208.18,209.31,27971.0,208.53,209.36,208.18,209.31,27971.0
2024-05-15 12:00:00,209.25,209.43,208.63,208.7,20036.0,209.25,209.43,208.63,208.7,20036.0
2024-05-15 12:30:00,208.65,209.04,208.48,208.93,10794.0,208.65,209.04,208.48,208.93,10794.0
2024-05-15 13:00:00,209.12,209.39,208.98,209.38,14854.0,209.12,209.39,208.98,209.38,14854.0
2024-05-15 13:30:00,209.35,210.27,209.32,210.03,68529.0,209.35,210.27,209.32,210.03,68529.0
2024-05-15 14:00:00,210.03,210.61,209.86,210.6,81954.0,210.03,210.61,209.86,210.6,81954.0
2024-05-15 14:30:00,210.51,211.12,210.43,211.12,23932.0,210.51,211.12,210.43,211.12,23932.0
2024-05-15 15:00:00,211.05,211.74,210.48,210.61,28104.0,211.05,211.74,210.48,210.61,28104.0
2024-05-15 15:30:00,210.61,211.6,210.1,211.46,143116.0,210.61,211.6,210.1,211.46,143116.0
2024-05-16 09:30:00,211.57,213.0,210.93,212.4,64232.0,211.57,213.0,210.93,212.4,64232.0
2024-05-16 10:00:00,212.31,212.31,211.33,211.76,26698.0,212.31,212.31,211.33,211.76,26698.0
2024-05-16 10:30:00,211.67,211.8,209.44,209.86,25262.0,211.67,211.8,209.44,209.86,25262.0
2024-05-16 11:00:00,209.8,210.4,209.47,210.28,57637.0,209.8,210.4,209.47,210.28,57637.0
2024-05-16 11:30:00,210.22,211.01,210.18,210.95,28980.0,210.22,211.01,210.18,210.95,28980.0
2024-05-16 12:00:00,210.95,211.57,210.93,211.5,49148.0,210.95,211.57,210.93,211.5,49148.0
2024-05-16 12:30:00,211.46,211.71,210.56,210.78,33979.0,211.46,211.71,210.56,210.78,33979.0
2024-05-16 13:00:00,210.65,210.65,209.68,209.71,12363.0,210.65,210.65,209.68,209.71,12363.0
2024-05-16 13:30:00,209.73,210.45,209.72,210.44,18520.0,209.73,210.45,209.72,210.44,18520.0
2024-05-16 14:00:00,210.46,210.62,209.99,210.31,12427.0,210.46,210.62,209.99,210.31,12427.0
2024-05-16 14:30:00,210.32,210.94,210.18,210.65,13886.0,210.32,210.94,210.18,210.65,13886.0
2024-05-16 15:00:00,210.49,210.58,210.09,210.09,34211.0,210.49,210.58,210.09,210.09,34211.0
2024-05-16 15:30:00,210.09,210.09,209.05,209.57,117417.0,210.09,210.09,209.05,209.57,117417.0
2024-05-17 09:30:00,209.4,210.81,209.25,210.68,14640.0,209.4,210.81,209.25,210.68,14640.0
2024-05-17 10:00:00,210.15,210.47,209.63,209.96,8369.0,210.15,210.47,209.63,209.96,8369.0
2024-05-17 10:30:00,209.83,210.11,209.63,210.0,13639.0,209.83,210.11,209.63,210.0,13639.0
2024-05-17 11:00:00,209.88,210.19,209.5,209.5,49718.0,209.88,210.19,209.5,209.5,49718.0
2024-05-17 11:30:00,209.43,209.78,209.21,209.32,6560.0,209.43,209.78,209.21,209.32,6560.0
2024-05-17 12:00:00,209.14,209.27,208.57,208.58,5646.0,209.14,209.27,208.57,208.58,5646.0
2024-05-17 12:30:00,208.57,209.26,208.57,209.14,5996.0,208.57,209.26,208.57,209.14,5996.0
2024-05-17 13:00:00,209.12,209.34,209.06,209.09,18864.0,209.12,209.34,209.06,209.09,18864.0
2024-05-17 13:30:00,209.09,210.06,209.09,210.04,12892.0,209.09,210.06,209.09,210.04,12892.0
2024-05-17 14:00:00,209.95,210.0,208.96,209.23,18690.0,209.95,210.0,208.96,209.23,18690.0
2024-05-17 14:30:00,209.23,209.58,209.01,209.51,6422.0,209.23,209.58,209.01,209.51,6422.0
2024-05-17 15:00:00,209.48,210.24,209.42,210.22,8474.0,209.48,210.24,209.42,210.22,8474.0
2024-05-17 15:30:00,210.26,210.65,209.92,210.28,54996.0,210.26,210.65,209.92,210.28,54996.0
2024-05-20 09:30:00,210.07,210.42,209.11,209.86,17660.0,210.07,210.42,209.11,209.86,17660.0
2024-05-20 10:00:00,209.99,210.41,209.21,209.87,10813.0,209.99,210.41,209.21,209.87,10813.0
2024-05-20 10:30:00,209.89,211.03,209.54,209.95,26585.0,209.89,211.03,209.54,209.95,26585.0
2024-05-20 11:00:00,210.19,210.35,209.32,209.37,8334.0,210.19,210.35,209.32,209.37,8334.0
2024-05-20 11:30:00,209.49,209.79,209.13,209.32,21710.0,209.49,209.79,209.13,209.32,21710.0
2024-05-20 12:00:00,209.33,209.95,209.28,209.95,7994.0,209.33,209.95,209.28,209.95,7994.0
2024-05-20 12:30:00,209.88,210.13,209.76,209.88,5790.0,209.88,210.13,209.76,209.88,5790.0
2024-05-20 13:00:00,209.84,210.13,209.64,209.75,9892.0,209.84,210.13,209.64,209.75,9892.0
2024-05-20 13:30:00,209.62,209.83,209.5,209.56,12872.0,209.62,209.83,209.5,209.56,12872.0
2024-05-20 14:00:00,209.55,209.62,209.04,209.4,14246.0,209.55,209.62,209.04,209.4,14246.0
2024-05-20 14:30:00,209.42,209.68,209.27,209.45,12687.0,209.42,209.68,209.27,209.45,12687.0
2024-05-20 15:00:00,209.39,209.75,209.26,209.41,16570.0,209.39,209.75,209.26,209.41,16570.0
2024-05-20 15:30:00,209.41,210.01,209.17,209.99,56772.0,209.41,210.01,209.17,209.99,56772.0
2024-05-21 09:30:00,209.01,210.41,208.87,209.49,34354.0,209.01,210.41,208.87,209.49,34354.0
2024-05-21 10:00:00,209.39,210.23,209.15,210.03,18061.0,209.39,210.23,209.15,210.03,18061.0
2024-05-21 10:30:00,210.08,210.52,209.94,210.19,8804.0,210.08,210.52,209.94,210.19,8804.0
2024-05-21 11:00:00,210.15,210.53,210.1,210.4,14603.0,210.15,210.53,210.1,210.4,14603.0
2024-05-21 11:30:00,210.4,210.95,210.29,210.43,18548.0,210.4,210.95,210.29,210.43,18548.0
2024-05-21 12:00:00,210.42,210.42,209.81,209.95,9042.0,210.42,210.42,209.81,209.95,9042.0
2024-05-21 12:30:00,209.92,210.29,209.84,210.06,17718.0,209.92,210.29,209.84,210.06,17718.0
2024-05-21 13:00:00,210.09,210.09,209.27,209.42,17623.0,210.09,210.09,209.27,209.42,17623.0
2024-05-21 13:30:00,209.46,209.86,209.45,209.64,8398.0,209.46,209.86,209.45,209.64,8398.0
2024-05-21 14:00:00,209.64,209.9,209.51,209.55,15077.0,209.64,209.9,209.51,209.55,15077.0
2024-05-21 14:30:00,209.6,209.71,208.98,209.38,57308.0,209.6,209.71,208.98,209.38,57308.0
2024-05-21 15:00:00,209.42,209.64,209.23,209.23,20535.0,209.42,209.64,209.23,209.23,20535.0
2024-05-21 15:30:00,209.23,209.39,208.14,209.21,105341.0,209.23,209.39,208.14,209.21,105341.0
2024-05-22 09:30:00,208.71,210.33,208.33,209.87,16387.0,208.71,210.33,208.33,209.87,16387.0
2024-05-22 10:00:00,209.92,209.92,208.93,209.77,3444.0,209.92,209.92,208.93,209.77,3444.0
2024-05-22 10:30:00,209.5,210.04,209.31,209.63,8329.0,209.5,210.04,209.31,209.63,8329.0
2024-05-22 11:00:00,209.61,210.96,209.61,210.24,17390.0,209.61,210.96,209.61,210.24,17390.0
2024-05-22 11:30:00,210.2,210.4,209.55,209.66,11891.0,210.2,210.4,209.55,209.66,11891.0
2024-05-22 12:00:00,209.63,209.78,209.23,209.31,7141.0,209.63,209.78,209.23,209.31,7141.0
2024-05-22 12:30:00,209.31,209.35,208.3,208.77,17293.0,209.31,209.35,208.3,208.77,17293.0
2024-05-22 13:00:00,208.75,208.75,208.17,208.28,19941.0,208.75,208.75,208.17,208.28,19941.0
2024-05-22 13:30:00,208.2,208.21,207.24,207.34,13213.0,208.2,208.21,207.24,207.34,13213.0
2024-05-22 14:00:00,207.13,207.28,206.0,206.14,23247.0,207.13,207.28,206.0,206.14,23247.0
2024-05-22 14:30:00,206.12,206.22,205.5,205.87,38107.0,206.12,206.22,205.5,205.87,38107.0
2024-05-22 15:00:00,205.94,206.17,205.53,205.74,34782.0,205.94,206.17,205.53,205.74,34782.0
2024-05-22 15:30:00,205.81,206.06,205.26,205.73,141023.0,205.81,206.06,205.26,205.73,141023.0
2024-05-23 09:30:00,207.5,207.5,205.46,207.05,25289.0,207.5,207.5,205.46,207.05,25289.0
2024-05-23 10:00:00,207.03,207.18,205.15,205.57,14860.0,207.03,207.18,205.15,205.57,14860.0
2024-05-23 10:30:00,205.49,206.15,205.46,205.64,13631.0,205.49,206.15,205.46,205.64,13631.0
2024-05-23 11:00:00,205.65,205.86,205.28,205.82,7014.0,205.65,205.86,205.28,205.82,7014.0
2024-05-23 11:30:00,205.78,206.15,205.61,205.94,10682.0,205.78,206.15,205.61,205.94,10682.0
2024-05-23 12:00:00,205.89,206.35,205.8,206.17,15969.0,205.89,206.35,205.8,206.17,15969.0
2024-05-23 12:30:00,206.01,206.08,205.4,205.4,8089.0,206.01,206.08,205.4,205.4,8089.0
2024-05-23 13:00:00,205.33,205.33,204.55,204.94,38711.0,205.33,205.33,204.55,204.94,38711.0
2024-05-23 13:30:00,204.73,204.73,203.5,203.68,25912.0,204.73,204.73,203.5,203.68,25912.0
2024-05-23 14:00:00,203.46,203.53,202.89,203.05,68799.0,203.46,203.53,202.89,203.05,68799.0
2024-05-23 14:30:00,202.89,203.2,202.15,202.27,38122.0,202.89,203.2,202.15,202.27,38122.0
2024-05-23 15:00:00,202.33,202.96,202.33,202.96,11602.0,202.33,202.96,202.33,202.96,11602.0
2024-05-23 15:30:00,202.9,204.64,202.9,204.58,86406.0,202.9,204.64,202.9,204.58,86406.0
2024-05-24 09:30:00,203.99,205.26,203.66,203.69,36491.0,203.99,205.26,203.66,203.69,36491.0
2024-05-24 10:00:00,204.13,204.7,202.77,203.54,21983.0,204.13,204.7,202.77,203.54,21983.0
2024-05-24 10:30:00,203.42,203.78,202.86,203.78,18659.0,203.42,203.78,202.86,203.78,18659.0
2024-05-24 11:00:00,204.0,204.74,203.69,204.45,10836.0,204.0,204.74,203.69,204.45,10836.0
2024-05-24 11:30:00,204.45,204.55,203.81,204.51,15373.0,204.45,204.55,203.81,204.51,15373.0
2024-05-24 12:00:00,204.39,204.58,203.54,204.0,8955.0,204.39,204.58,203.54,204.0,8955.0
2024-05-24 12:30:00,203.94,204.1,203.41,203.56,12201.0,203.94,204.1,203.41,203.56,12201.0
2024-05-24 13:00:00,203.81,203.84,203.48,203.48,6181.0,203.81,203.84,203.48,203.48,6181.0
2024-05-24 13:30:00,203.48,203.78,203.18,203.78,12843.0,203.48,203.78,203.18,203.78,12843.0
2024-05-24 14:00:00,203.65,204.03,203.41,203.93,15053.0,203.65,204.03,203.41,203.93,15053.0
2024-05-24 14:30:00,203.81,204.26,203.64,203.94,10537.0,203.81,204.26,203.64,203.94,10537.0
2024-05-24 15:00:00,203.93,204.3,203.62,204.18,14541.0,203.93,204.3,203.62,204.18,14541.0
2024-05-24 15:30:00,204.2,204.53,203.7,203.93,83122.0,204.2,204.53,203.7,203.93,83122.0
2024-05-28 09:30:00,203.9,204.28,201.95,203.78,44125.0,203.9,204.28,201.95,203.78,44125.0
2024-05-28 10:00:00,203.71,204.54,203.29,204.47,28033.0,203.71,204.54,203.29,204.47,28033.0
2024-05-28 10:30:00,204.37,204.37,203.53,203.67,21956.0,204.37,204.37,203.53,203.67,21956.0
2024-05-28 11:00:00,203.75,203.75,202.49,202.71,33382.0,203.75,203.75,202.49,202.71,33382.0
2024-05-28 11:30:00,202.7,202.86,202.09,202.15,46859.0,202.7,202.86,202.09,202.15,46859.0
2024-05-28 12:00:00,202.0,202.22,201.52,201.86,21211.0,202.0,202.22,201.52,201.86,21211.0
2024-05-28 12:30:00,201.9,202.59,201.65,202.51,25937.0,201.9,202.59,201.65,202.51,25937.0
2024-05-28 13:00:00,202.53,203.15,202.35,202.89,11373.0,202.53,203.15,202.35,202.89,11373.0
2024-05-28 13:30:00,202.97,203.2,202.7,202.81,16597.0,202.97,203.2,202.7,202.81,16597.0
2024-05-28 14:00:00,202.81,203.27,202.67,202.71,21465.0,202.81,203.27,202.67,202.71,21465.0
2024-05-28 14:30:00,202.6,203.02,202.46,202.92,17250.0,202.6,203.02,202.46,202.92,17250.0
2024-05-28 15:00:00,202.91,202.96,202.61,202.74,18174.0,202.91,202.96,202.61,202.74,18174.0
2024-05-28 15:30:00,202.79,203.23,202.3,203.08,88162.0,202.79,203.23,202.3,203.08,88162.0
2024-05-29 09:30:00,201.05,203.46,201.05,202.83,41931.0,201.05,203.46,201.05,202.83,41931.0
2024-05-29 10:00:00,202.99,204.01,202.83,203.93,65942.0,202.99,204.01,202.83,203.93,65942.0
2024-05-29 10:30:00,203.92,204.22,203.2,203.2,22830.0,203.92,204.22,203.2,203.2,22830.0
2024-05-29 11:00:00,203.33,203.68,202.69,203.42,29565.0,203.33,203.68,202.69,203.42,29565.0
2024-05-29 11:30:00,203.39,203.97,203.3,203.52,37766.0,203.39,203.97,203.3,203.52,37766.0
2024-05-29 12:00:00,203.37,203.48,202.99,203.3,16483.0,203.37,203.48,202.99,203.3,16483.0
2024-05-29 12:30:00,203.21,203.63,202.64,202.86,24239.0,203.21,203.63,202.64,202.86,24239.0
2024-05-29 13:00:00,202.89,202.89,202.57,202.61,15792.0,202.89,202.89,202.57,202.61,15792.0
2024-05-29 13:30:00,202.6,202.64,201.96,201.96,19897.0,202.6,202.64,201.96,201.96,19897.0
2024-05-29 14:00:00,201.95,202.13,201.78,202.05,24537.0,201.95,202.13,201.78,202.05,24537.0
2024-05-29 14:30:00,202.19,202.19,201.15,201.2,26745.0,202.19,202.19,201.15,201.2,26745.0
2024-05-29 15:00:00,201.19,201.31,200.66,200.92,40393.0,201.19,201.31,200.66,200.92,40393.0
2024-05-29 15:30:00,200.89,201.3,200.02,200.51,203948.0,200.89,201.3,200.02,200.51,203948.0
2024-05-30 09:30:00,197.0,197.0,193.42,195.02,121004.0,197.0,197.0,193.42,195.02,121004.0
2024-05-30 10:00:00,195.4,195.4,193.39,195.08,107633.0,195.4,195.4,193.39,195.08,107633.0
2024-05-30 10:30:00,194.9,195.09,194.04,194.23,59267.0,194.9,195.09,194.04,194.23,59267.0
2024-05-30 11:00:00,194.17,194.27,193.55,194.19,63052.0,194.17,194.27,193.55,194.19,63052.0
2024-05-30 11:30:00,194.22,194.22,193.56,193.83,95037.0,194.22,194.22,193.56,193.83,95037.0
2024-05-30 12:00:00,193.83,194.58,193.83,194.06,48898.0,193.83,194.58,193.83,194.06,48898.0
2024-05-30 12:30:00,193.97,194.66,193.96,194.17,32462.0,193.97,194.66,193.96,194.17,32462.0
2024-05-30 13:00:00,194.2,194.49,194.01,194.34,35058.0,194.2,194.49,194.01,194.34,35058.0
2024-05-30 13:30:00,194.34,194.45,193.02,193.54,51686.0,194.34,194.45,193.02,193.54,51686.0
2024-05-30 14:00:00,193.47,194.07,192.57,192.82,64661.0,193.47,194.07,192.57,192.82,64661.0
2024-05-30 14:30:00,192.89,193.2,192.73,192.79,53988.0,192.89,193.2,192.73,192.79,53988.0
2024-05-30 15:00:00,192.78,192.92,191.89,192.76,131134.0,192.78,192.92,191.89,192.76,131134.0
2024-05-30 15:30:00,192.76,194.47,192.56,194.18,235230.0,192.76,194.47,192.56,194.18,235230.0
2024-05-31 09:30:00,175.01,186.7,172.0,174.57,662413.0,175.01,186.7,172.0,174.57,662413.0
2024-05-31 10:00:00,174.69,181.17,173.65,174.26,313503.0,174.69,181.17,173.65,174.26,313503.0
2024-05-31 10:30:00,174.05,174.06,170.3,172.55,204806.0,174.05,174.06,170.3,172.55,204806.0
2024-05-31 11:00:00,172.55,172.84,171.05,172.7,124468.0,172.55,172.84,171.05,172.7,124468.0
2024-05-31 11:30:00,172.46,172.92,170.7,172.31,119111.0,172.46,172.92,170.7,172.31,119111.0
2024-05-31 12:00:00,172.18,174.17,172.16,172.8,120710.0,172.18,174.17,172.16,172.8,120710.0
2024-05-31 12:30:00,172.93,174.31,172.72,173.62,71501.0,172.93,174.31,172.72,173.62,71501.0
2024-05-31 13:00:00,173.52,174.0,172.32,172.92,59716.0,173.52,174.0,172.32,172.92,59716.0
2024-05-31 13:30:00,172.89,173.45,171.72,173.45,59061.0,172.89,173.45,171.72,173.45,59061.0
2024-05-31 14:00:00,173.43,173.51,171.22,171.45,119912.0,173.43,173.51,171.22,171.45,119912.0
2024-05-31 14:30:00,171.56,171.59,170.25,171.02,135105.0,171.56,171.59,170.25,171.02,135105.0
2024-05-31 15:00:00,171.01,173.76,170.87,173.69,263638.0,171.01,173.76,170.87,173.69,263638.0
2024-05-31 15:30:00,173.69,175.04,173.46,174.23,536890.0,173.69,175.04,173.46,174.23,536890.0
2024-06-03 09:30:00,176.08,177.98,172.5,174.08,217793.0,176.08,177.98,172.5,174.08,217793.0
2024-06-03 10:00:00,174.01,174.5,172.3,173.69,150762.0,174.01,174.5,172.3,173.69,150762.0
2024-06-03 10:30:00,173.52,174.76,173.4,173.78,72063.0,173.52,174.76,173.4,173.78,72063.0
2024-06-03 11:00:00,173.88,175.0,173.3,174.96,131434.0,173.88,175.0,173.3,174.96,131434.0
2024-06-03 11:30:00,175.02,175.58,174.24,174.55,88060.0,175.02,175.58,174.24,174.55,88060.0
2024-06-03 12:00:00,174.5,176.44,174.38,174.38,179018.0,174.5,176.44,174.38,174.38,179018.0
2024-06-03 12:30:00,174.38,174.58,172.86,173.26,38784.0,174.38,174.58,172.86,173.26,38784.0
2024-06-03 13:00:00,173.12,173.39,172.22,172.88,75045.0,173.12,173.39,172.22,172.88,75045.0
2024-06-03 13:30:00,172.74,173.45,172.74,172.92,47880.0,172.74,173.45,172.74,172.92,47880.0
2024-06-03 14:00:00,172.96,173.17,172.45,172.68,29114.0,172.96,173.17,172.45,172.68,29114.0
2024-06-03 14:30:00,172.68,172.8,171.66,172.0,81579.0,172.68,172.8,171.66,172.0,81579.0
2024-06-03 15:00:00,171.95,172.41,171.73,171.94,75154.0,171.95,172.41,171.73,171.94,75154.0
2024-06-03 15:30:00,171.9,172.17,171.1,171.42,399522.0,171.9,172.17,171.1,171.42,399522.0
2024-06-04 09:30:00,173.37,175.0,172.31,173.51,91411.0,173.37,175.0,172.31,173.51,91411.0
2024-06-04 10:00:00,173.78,174.97,173.78,174.49,61027.0,173.78,174.97,173.78,174.49,61027.0
2024-06-04 10:30:00,174.5,174.9,173.67,173.83,49338.0,174.5,174.9,173.67,173.83,49338.0
2024-06-04 11:00:00,173.83,174.11,173.3,173.86,63951.0,173.83,174.11,173.3,173.86,63951.0
2024-06-04 11:30:00,173.85,173.91,173.42,173.69,40420.0,173.85,173.91,173.42,173.69,40420.0
2024-06-04 12:00:00,173.68,174.21,173.59,173.96,46891.0,173.68,174.21,173.59,173.96,46891.0
2024-06-04 12:30:00,173.96,174.07,173.56,173.91,46510.0,173.96,174.07,173.56,173.91,46510.0
2024-06-04 13:00:00,173.91,174.56,173.71,174.11,104000.0,173.91,174.56,173.71,174.11,104000.0
2024-06-04 13:30:00,174.11,174.89,173.78,174.75,45060.0,174.11,174.89,173.78,174.75,45060.0
2024-06-04 14:00:00,174.7,176.26,174.55,176.13,40482.0,174.7,176.26,174.55,176.13,40482.0
2024-06-04 14:30:00,176.18,176.49,175.85,176.29,36555.0,176.18,176.49,175.85,176.29,36555.0
2024-06-04 15:00:00,176.34,178.97,176.25,178.97,207641.0,176.34,178.97,176.25,178.97,207641.0
2024-06-04 15:30:00,178.91,179.65,178.15,178.93,295951.0,178.91,179.65,178.15,178.93,295951.0
2024-06-05 09:30:00,180.16,181.04,177.42,179.28,69762.0,180.16,181.04,177.42,179.28,69762.0
2024-06-05 10:00:00,179.06,179.09,177.67,178.98,46678.0,179.06,179.09,177.67,178.98,46678.0
2024-06-05 10:30:00,179.1,180.5,179.06,180.28,57831.0,179.1,180.5,179.06,180.28,57831.0
2024-06-05 11:00:00,180.28,182.1,180.14,181.6,50650.0,180.28,182.1,180.14,181.6,50650.0
2024-06-05 11:30:00,181.65,181.98,180.98,181.83,79459.0,181.65,181.98,180.98,181.83,79459.0
2024-06-05 12:00:00,181.82,182.18,181.49,181.84,38562.0,181.82,182.18,181.49,181.84,38562.0
2024-06-05 12:30:00,181.92,181.95,181.37,181.55,29708.0,181.92,181.95,181.37,181.55,29708.0
2024-06-05 13:00:00,181.5,182.08,181.36,181.44,18324.0,181.5,182.08,181.36,181.44,18324.0
2024-06-05 13:30:00,181.53,182.09,181.46,181.89,24789.0,181.53,182.09,181.46,181.89,24789.0
2024-06-05 14:00:00,182.07,182.86,181.69,182.75,47285.0,182.07,182.86,181.69,182.75,47285.0
2024-06-05 14:30:00,182.86,182.97,182.59,182.8,51582.0,182.86,182.97,182.59,182.8,51582.0
2024-06-05 15:00:00,182.77,182.78,181.5,181.77,44621.0,182.77,182.78,181.5,181.77,44621.0
2024-06-05 15:30:00,181.8,182.12,181.37,181.59,170938.0,181.8,182.12,181.37,181.59,170938.0
2024-06-06 09:30:00,182.0,185.72,181.91,185.28,76179.0,182.0,185.72,181.91,185.28,76179.0
2024-06-06 10:00:00,185.29,185.72,184.3,185.03,77738.0,185.29,185.72,184.3,185.03,77738.0
2024-06-06 10:30:00,185.1,185.28,184.0,184.16,51589.0,185.1,185.28,184.0,184.16,51589.0
2024-06-06 11:00:00,184.25,184.31,183.35,183.41,34658.0,184.25,184.31,183.35,183.41,34658.0
2024-06-06 11:30:00,183.3,183.54,182.24,182.29,50743.0,183.3,183.54,182.24,182.29,50743.0
2024-06-06 12:00:00,182.18,182.18,180.92,181.24,93469.0,182.18,182.18,180.92,181.24,93469.0
2024-06-06 12:30:00,181.21,181.85,180.83,181.82,36532.0,181.21,181.85,180.83,181.82,36532.0
2024-06-06 13:00:00,181.74,182.5,181.5,182.41,20686.0,181.74,182.5,181.5,182.41,20686.0
2024-06-06 13:30:00,182.43,182.68,182.07,182.54,29970.0,182.43,182.68,182.07,182.54,29970.0
2024-06-06 14:00:00,182.57,183.06,181.97,182.89,39058.0,182.57,183.06,181.97,182.89,39058.0
2024-06-06 14:30:00,182.96,183.99,182.79,183.88,99020.0,182.96,183.99,182.79,183.88,99020.0
2024-06-06 15:00:00,183.94,184.53,183.75,184.37,56797.0,183.94,184.53,183.75,184.37,56797.0
2024-06-06 15:30:00,184.36,185.48,183.86,185.17,349599.0,184.36,185.48,183.86,185.17,349599.0
2024-06-07 09:30:00,184.05,185.98,183.24,183.8,48403.0,184.05,185.98,183.24,183.8,48403.0
2024-06-07 10:00:00,183.81,184.85,183.49,184.56,41602.0,183.81,184.85,183.49,184.56,41602.0
2024-06-07 10:30:00,184.45,185.0,184.31,184.66,30006.0,184.45,185.0,184.31,184.66,30006.0
2024-06-07 11:00:00,184.66,184.98,184.29,184.83,31920.0,184.66,184.98,184.29,184.83,31920.0
2024-06-07 11:30:00,184.75,185.02,183.98,184.17,22289.0,184.75,185.02,183.98,184.17,22289.0
2024-06-07 12:00:00,184.13,184.8,184.01,184.51,30443.0,184.13,184.8,184.01,184.51,30443.0
2024-06-07 12:30:00,184.66,184.71,184.02,184.29,26887.0,184.66,184.71,184.02,184.29,26887.0
2024-06-07 13:00:00,184.25,184.25,183.86,184.2,17542.0,184.25,184.25,183.86,184.2,17542.0
2024-06-07 13:30:00,184.2,184.59,184.12,184.39,24680.0,184.2,184.59,184.12,184.39,24680.0
2024-06-07 14:00:00,184.35,184.35,183.62,184.09,29488.0,184.35,184.35,183.62,184.09,29488.0
2024-06-07 14:30:00,184.04,184.16,183.64,183.76,36891.0,184.04,184.16,183.64,183.76,36891.0
2024-06-07 15:00:00,183.68,183.68,182.45,183.11,50130.0,183.68,183.68,182.45,183.11,50130.0
2024-06-07 15:30:00,183.09,183.65,183.0,183.26,157363.0,183.09,183.65,183.0,183.26,157363.0
2024-06-10 09:30:00,182.69,184.15,181.75,182.08,34901.0,182.69,184.15,181.75,182.08,34901.0
2024-06-10 10:00:00,182.22,184.59,182.04,184.36,34461.0,182.22,184.59,182.04,184.36,34461.0
2024-06-10 10:30:00,184.33,184.85,184.16,184.79,21904.0,184.33,184.85,184.16,184.79,21904.0
2024-06-10 11:00:00,184.7,185.48,184.49,184.74,36383.0,184.7,185.48,184.49,184.74,36383.0
2024-06-10 11:30:00,184.77,185.56,184.62,185.49,22498.0,184.77,185.56,184.62,185.49,22498.0
2024-06-10 12:00:00,185.52,186.05,185.0,185.96,25815.0,185.52,186.05,185.0,185.96,25815.0
2024-06-10 12:30:00,185.9,186.15,185.52,186.03,27356.0,185.9,186.15,185.52,186.03,27356.0
2024-06-10 13:00:00,186.09,186.13,185.35,185.49,23113.0,186.09,186.13,185.35,185.49,23113.0
2024-06-10 13:30:00,185.49,186.01,185.42,185.91,14092.0,185.49,186.01,185.42,185.91,14092.0
2024-06-10 14:00:00,185.94,186.16,185.67,186.0,18238.0,185.94,186.16,185.67,186.0,18238.0
2024-06-10 14:30:00,185.96,186.29,185.87,186.1,20677.0,185.96,186.29,185.87,186.1,20677.0
2024-06-10 15:00:00,186.1,186.57,186.01,186.08,42412.0,186.1,186.57,186.01,186.08,42412.0
2024-06-10 15:30:00,186.07,186.09,184.86,184.99,109516.0,186.07,186.09,184.86,184.99,109516.0
2024-06-11 09:30:00,186.65,187.8,183.48,183.95,52024.0,186.65,187.8,183.48,183.95,52024.0
2024-06-11 10:00:00,183.94,184.33,183.52,183.69,60132.0,183.94,184.33,183.52,183.69,60132.0
2024-06-11 10:30:00,183.79,186.0,183.6,185.83,43733.0,183.79,186.0,183.6,185.83,43733.0
2024-06-11 11:00:00,185.8,186.19,185.38,185.76,26049.0,185.8,186.19,185.38,185.76,26049.0
2024-06-11 11:30:00,185.81,186.93,185.73,186.22,42521.0,185.81,186.93,185.73,186.22,42521.0
2024-06-11 12:00:00,186.21,186.39,185.94,186.09,23934.0,186.21,186.39,185.94,186.09,23934.0
2024-06-11 12:30:00,186.12,186.5,186.03,186.48,45128.0,186.12,186.5,186.03,186.48,45128.0
2024-06-11 13:00:00,186.48,186.81,186.37,186.64,27124.0,186.48,186.81,186.37,186.64,27124.0
2024-06-11 13:30:00,186.68,187.02,186.55,186.89,73810.0,186.68,187.02,186.55,186.89,73810.0
2024-06-11 14:00:00,186.94,187.6,186.69,187.4,23443.0,186.94,187.6,186.69,187.4,23443.0
2024-06-11 14:30:00,187.34,187.47,187.0,187.15,31219.0,187.34,187.47,187.0,187.15,31219.0
2024-06-11 15:00:00,187.21,187.75,187.14,187.39,41614.0,187.21,187.75,187.14,187.39,41614.0
2024-06-11 15:30:00,187.39,188.24,186.97,188.0,172700.0,187.39,188.24,186.97,188.0,172700.0
2024-06-12 09:30:00,190.73,192.96,190.01,192.59,117043.0,190.73,192.96,190.01,192.59,117043.0
2024-06-12 10:00:00,192.52,192.69,191.11,191.62,76848.0,192.52,192.69,191.11,191.62,76848.0
2024-06-12 10:30:00,191.61,191.64,189.12,189.48,32103.0,191.61,191.64,189.12,189.48,32103.0
2024-06-12 11:00:00,189.56,190.18,189.23,190.12,13434.0,189.56,190.18,189.23,190.12,13434.0
2024-06-12 11:30:00,190.2,190.47,188.73,189.41,29285.0,190.2,190.47,188.73,189.41,29285.0
2024-06-12 12:00:00,189.32,189.44,189.0,189.07,19686.0,189.32,189.44,189.0,189.07,19686.0
2024-06-12 12:30:00,189.1,189.55,189.01,189.49,32228.0,189.1,189.55,189.01,189.49,32228.0
2024-06-12 13:00:00,189.5,189.67,188.98,189.17,17444.0,189.5,189.67,188.98,189.17,17444.0
2024-06-12 13:30:00,189.18,189.38,188.99,189.19,27462.0,189.18,189.38,188.99,189.19,27462.0
2024-06-12 14:00:00,189.08,189.25,188.34,188.98,33277.0,189.08,189.25,188.34,188.98,33277.0
2024-06-12 14:30:00,188.92,189.11,188.39,188.99,91094.0,188.92,189.11,188.39,188.99,91094.0
2024-06-12 15:00:00,188.94,189.42,188.59,188.89,37338.0,188.94,189.42,188.59,188.89,37338.0
2024-06-12 15:30:00,188.82,189.54,188.7,188.91,144992.0,188.82,189.54,188.7,188.91,144992.0
2024-06-13 09:30:00,189.26,191.51,188.02,188.35,48173.0,189.26,191.51,188.02,188.35,48173.0
2024-06-13 10:00:00,188.35,188.82,188.13,188.46,57242.0,188.35,188.82,188.13,188.46,57242.0
2024-06-13 10:30:00,188.62,189.12,188.4,189.05,24895.0,188.62,189.12,188.4,189.05,24895.0
2024-06-13 11:00:00,188.96,188.96,188.43,188.55,40271.0,188.96,188.96,188.43,188.55,40271.0
2024-06-13 11:30:00,188.65,188.8,187.68,188.15,54411.0,188.65,188.8,187.68,188.15,54411.0
2024-06-13 12:00:00,188.06,188.13,187.0,187.39,20892.0,188.06,188.13,187.0,187.39,20892.0
2024-06-13 12:30:00,187.39,187.39,186.75,187.34,12074.0,187.39,187.39,186.75,187.34,12074.0
2024-06-13 13:00:00,187.38,187.89,187.38,187.4,21225.0,187.38,187.89,187.38,187.4,21225.0
2024-06-13 13:30:00,187.32,187.55,186.82,187.24,25271.0,187.32,187.55,186.82,187.24,25271.0
2024-06-13 14:00:00,187.26,187.35,186.82,187.08,19521.0,187.26,187.35,186.82,187.08,19521.0
2024-06-13 14:30:00,187.08,187.2,185.24,185.73,31400.0,187.08,187.2,185.24,185.73,31400.0
2024-06-13 15:00:00,185.71,186.24,185.55,185.55,26188.0,185.71,186.24,185.55,185.55,26188.0
2024-06-13 15:30:00,185.52,185.95,185.04,185.77,133603.0,185.52,185.95,185.04,185.77,133603.0
2024-06-14 09:30:00,185.17,186.58,184.01,185.77,47303.0,185.17,186.58,184.01,185.77,47303.0
2024-06-14 10:00:00,186.25,186.25,183.24,183.78,48417.0,186.25,186.25,183.24,183.78,48417.0
2024-06-14 10:30:00,183.7,184.18,182.97,183.55,19909.0,183.7,184.18,182.97,183.55,19909.0
2024-06-14 11:00:00,183.29,184.01,183.12,183.61,42283.0,183.29,184.01,183.12,183.61,42283.0
2024-06-14 11:30:00,183.64,183.78,183.42,183.56,11431.0,183.64,183.78,183.42,183.56,11431.0
2024-06-14 12:00:00,183.53,183.56,183.36,183.45,8783.0,183.53,183.56,183.36,183.45,8783.0
2024-06-14 12:30:00,183.39,183.73,183.01,183.65,12907.0,183.39,183.73,183.01,183.65,12907.0
2024-06-14 13:00:00,183.66,184.28,183.65,184.07,22883.0,183.66,184.28,183.65,184.07,22883.0
2024-06-14 13:30:00,184.07,184.41,183.83,183.84,12401.0,184.07,184.41,183.83,183.84,12401.0
2024-06-14 14:00:00,183.81,184.13,183.33,184.1,34175.0,183.81,184.13,183.33,184.1,34175.0
2024-06-14 14:30:00,184.05,184.38,183.79,184.37,13194.0,184.05,184.38,183.79,184.37,13194.0
2024-06-14 15:00:00,184.39,184.65,184.31,184.44,17304.0,184.39,184.65,184.31,184.44,17304.0
2024-06-14 15:30:00,184.44,185.0,183.99,184.78,56453.0,184.44,185.0,183.99,184.78,56453.0
2024-06-17 09:30:00,183.36,183.85,178.02,178.39,151924.0,183.36,183.85,178.02,178.39,151924.0
2024-06-17 10:00:00,178.43,179.93,177.67,178.86,59381.0,178.43,179.93,177.67,178.86,59381.0
2024-06-17 10:30:00,178.85,179.42,178.37,178.9,33249.0,178.85,179.42,178.37,178.9,33249.0
2024-06-17 11:00:00,179.36,179.72,178.69,179.14,23958.0,179.36,179.72,178.69,179.14,23958.0
2024-06-17 11:30:00,179.11,179.11,178.62,178.83,15505.0,179.11,179.11,178.62,178.83,15505.0
2024-06-17 12:00:00,178.96,179.68,178.8,179.68,22505.0,178.96,179.68,178.8,179.68,22505.0
2024-06-17 12:30:00,179.64,179.64,178.87,179.11,29405.0,179.64,179.64,178.87,179.11,29405.0
2024-06-17 13:00:00,179.12,179.55,178.86,179.0,18079.0,179.12,179.55,178.86,179.0,18079.0
2024-06-17 13:30:00,178.92,179.51,178.81,179.51,12419.0,178.92,179.51,178.81,179.51,12419.0
2024-06-17 14:00:00,179.55,180.86,179.53,179.77,41105.0,179.55,180.86,179.53,179.77,41105.0
2024-06-17 14:30:00,179.76,180.51,179.73,180.19,40379.0,179.76,180.51,179.73,180.19,40379.0
2024-06-17 15:00:00,180.02,181.32,180.02,180.73,29358.0,180.02,181.32,180.02,180.73,29358.0
2024-06-17 15:30:00,180.67,180.9,179.58,179.59,132209.0,180.67,180.9,179.58,179.59,132209.0
2024-06-18 09:30:00,179.36,180.72,178.23,179.06,38656.0,179.36,180.72,178.23,179.06,38656.0
2024-06-18 10:00:00,178.76,179.18,176.41,176.8,55690.0,178.76,179.18,176.41,176.8,55690.0
2024-06-18 10:30:00,176.89,177.88,176.78,177.36,35447.0,176.89,177.88,176.78,177.36,35447.0
2024-06-18 11:00:00,177.36,177.76,177.22,177.44,34357.0,177.36,177.76,177.22,177.44,34357.0
2024-06-18 11:30:00,177.53,178.13,177.47,177.67,33314.0,177.53,178.13,177.47,177.67,33314.0
2024-06-18 12:00:00,177.7,179.25,177.69,178.83,44009.0,177.7,179.25,177.69,178.83,44009.0
2024-06-18 12:30:00,178.83,178.94,178.56,178.57,40488.0,178.83,178.94,178.56,178.57,40488.0
2024-06-18 13:00:00,178.54,178.56,178.1,178.16,28332.0,178.54,178.56,178.1,178.16,28332.0
2024-06-18 13:30:00,178.2,178.44,177.81,178.38,20862.0,178.2,178.44,177.81,178.38,20862.0
2024-06-18 14:00:00,178.31,178.7,178.11,178.65,17707.0,178.31,178.7,178.11,178.65,17707.0
2024-06-18 14:30:00,178.64,179.63,178.59,179.42,45670.0,178.64,179.63,178.59,179.42,45670.0
2024-06-18 15:00:00,179.4,179.4,178.7,179.24,34616.0,179.4,179.4,178.7,179.24,34616.0
2024-06-18 15:30:00,179.27,179.59,178.67,178.7,126523.0,179.27,179.59,178.67,178.7,126523.0
2024-06-20 09:30:00,178.93,181.68,176.56,181.63,61429.0,178.93,181.68,176.56,181.63,61429.0
2024-06-20 10:00:00,181.64,183.17,180.67,183.15,52160.0,181.64,183.17,180.67,183.15,52160.0
2024-06-20 10:30:00,182.95,183.78,182.74,183.78,39227.0,182.95,183.78,182.74,183.78,39227.0
2024-06-20 11:00:00,183.64,183.83,183.05,183.5,28653.0,183.64,183.83,183.05,183.5,28653.0
2024-06-20 11:30:00,183.36,183.48,182.33,182.68,17955.0,183.36,183.48,182.33,182.68,17955.0
2024-06-20 12:00:00,182.79,183.07,182.5,182.81,22297.0,182.79,183.07,182.5,182.81,22297.0
2024-06-20 12:30:00,182.81,183.3,182.62,183.13,22671.0,182.81,183.3,182.62,183.13,22671.0
2024-06-20 13:00:00,183.11,183.66,182.92,183.59,14501.0,183.11,183.66,182.92,183.59,14501.0
2024-06-20 13:30:00,183.65,183.79,183.42,183.55,12129.0,183.65,183.79,183.42,183.55,12129.0
2024-06-20 14:00:00,183.68,184.34,183.5,184.16,24483.0,183.68,184.34,183.5,184.16,24483.0
2024-06-20 14:30:00,184.16,184.3,183.91,184.0,12949.0,184.16,184.3,183.91,184.0,12949.0
2024-06-20 15:00:00,183.9,184.45,183.62,184.44,26906.0,183.9,184.45,183.62,184.44,26906.0
2024-06-20 15:30:00,184.39,184.51,183.28,183.89,110015.0,184.39,184.51,183.28,183.89,110015.0
2024-06-21 09:30:00,184.11,186.55,184.11,186.08,37972.0,184.11,186.55,184.11,186.08,37972.0
2024-06-21 10:00:00,186.12,187.15,183.35,184.11,69618.0,186.12,187.15,183.35,184.11,69618.0
2024-06-21 10:30:00,184.12,185.16,183.79,184.92,13921.0,184.12,185.16,183.79,184.92,13921.0
2024-06-21 11:00:00,185.3,185.31,184.14,184.34,9131.0,185.3,185.31,184.14,184.34,9131.0
2024-06-21 11:30:00,184.47,184.82,183.85,184.62,13666.0,184.47,184.82,183.85,184.62,13666.0
2024-06-21 12:00:00,184.54,184.92,184.47,184.6,9718.0,184.54,184.92,184.47,184.6,9718.0
2024-06-21 12:30:00,184.43,184.66,183.63,183.96,12646.0,184.43,184.66,183.63,183.96,12646.0
2024-06-21 13:00:00,183.96,184.02,183.64,183.88,15351.0,183.96,184.02,183.64,183.88,15351.0
2024-06-21 13:30:00,183.78,184.07,183.41,183.93,10512.0,183.78,184.07,183.41,183.93,10512.0
2024-06-21 14:00:00,183.85,184.09,183.21,183.44,15523.0,183.85,184.09,183.21,183.44,15523.0
2024-06-21 14:30:00,183.36,184.28,183.26,184.03,12764.0,183.36,184.28,183.26,184.03,12764.0
2024-06-21 15:00:00,184.04,184.15,183.55,183.86,9367.0,184.04,184.15,183.55,183.86,9367.0
2024-06-21 15:30:00,183.86,185.22,183.72,184.93,79680.0,183.86,185.22,183.72,184.93,79680.0
2024-06-24 09:30:00,184.68,186.64,184.68,185.64,42167.0,184.68,186.64,184.68,185.64,42167.0
2024-06-24 10:00:00,185.81,187.01,185.75,186.1,17870.0,185.81,187.01,185.75,186.1,17870.0
2024-06-24 10:30:00,186.22,187.12,186.11,187.03,20730.0,186.22,187.12,186.11,187.03,20730.0
2024-06-24 11:00:00,187.11,187.13,186.88,186.99,18750.0,187.11,187.13,186.88,186.99,18750.0
2024-06-24 11:30:00,186.9,187.1,186.67,186.94,18972.0,186.9,187.1,186.67,186.94,18972.0
2024-06-24 12:00:00,187.0,187.51,186.99,187.44,29640.0,187.0,187.51,186.99,187.44,29640.0
2024-06-24 12:30:00,187.44,187.5,186.12,186.28,13055.0,187.44,187.5,186.12,186.28,13055.0
2024-06-24 13:00:00,186.31,186.32,185.45,185.65,10223.0,186.31,186.32,185.45,185.65,10223.0
2024-06-24 13:30:00,185.7,186.0,185.36,185.96,15204.0,185.7,186.0,185.36,185.96,15204.0
2024-06-24 14:00:00,186.03,186.03,185.66,185.81,17269.0,186.03,186.03,185.66,185.81,17269.0
2024-06-24 14:30:00,185.71,185.73,185.44,185.55,12164.0,185.71,185.73,185.44,185.55,12164.0
2024-06-24 15:00:00,185.5,185.92,185.37,185.89,26989.0,185.5,185.92,185.37,185.89,26989.0
2024-06-24 15:30:00,185.92,186.78,185.92,186.65,124519.0,185.92,186.78,185.92,186.65,124519.0
2024-06-25 09:30:00,186.44,186.95,185.75,185.99,36405.0,186.44,186.95,185.75,185.99,36405.0
2024-06-25 10:00:00,186.28,186.54,185.76,186.14,25042.0,186.28,186.54,185.76,186.14,25042.0
2024-06-25 10:30:00,186.15,186.64,186.03,186.38,18785.0,186.15,186.64,186.03,186.38,18785.0
2024-06-25 11:00:00,186.35,186.54,185.61,186.28,78461.0,186.35,186.54,185.61,186.28,78461.0
2024-06-25 11:30:00,186.17,186.25,185.57,185.59,21110.0,186.17,186.25,185.57,185.59,21110.0
2024-06-25 12:00:00,185.46,185.48,184.51,184.94,27176.0,185.46,185.48,184.51,184.94,27176.0
2024-06-25 12:30:00,184.94,185.03,184.24,184.24,12278.0,184.94,185.03,184.24,184.24,12278.0
2024-06-25 13:00:00,184.13,184.55,184.0,184.55,10088.0,184.13,184.55,184.0,184.55,10088.0
2024-06-25 13:30:00,184.58,185.09,184.49,185.09,11984.0,184.58,185.09,184.49,185.09,11984.0
2024-06-25 14:00:00,185.18,185.42,185.0,185.24,20185.0,185.18,185.42,185.0,185.24,20185.0
2024-06-25 14:30:00,185.24,185.47,184.98,185.33,9471.0,185.24,185.47,184.98,185.33,9471.0
2024-06-25 15:00:00,185.36,185.39,185.15,185.32,11992.0,185.36,185.39,185.15,185.32,11992.0
2024-06-25 15:30:00,185.31,186.34,185.12,186.25,108946.0,185.31,186.34,185.12,186.25,108946.0
2024-06-26 09:30:00,187.8,187.92,186.11,186.4,41141.0,187.8,187.92,186.11,186.4,41141.0
2024-06-26 10:00:00,186.38,186.38,184.39,184.59,32513.0,186.38,186.38,184.39,184.59,32513.0
2024-06-26 10:30:00,184.6,185.27,183.93,185.12,58342.0,184.6,185.27,183.93,185.12,58342.0
2024-06-26 11:00:00,185.26,185.41,184.72,185.41,6476.0,185.26,185.41,184.72,185.41,6476.0
2024-06-26 11:30:00,185.41,186.15,185.41,186.15,6875.0,185.41,186.15,185.41,186.15,6875.0
2024-06-26 12:00:00,186.03,186.45,185.56,185.72,16296.0,186.03,186.45,185.56,185.72,16296.0
2024-06-26 12:30:00,185.65,185.71,185.26,185.4,8672.0,185.65,185.71,185.26,185.4,8672.0
2024-06-26 13:00:00,185.44,185.61,185.1,185.6,6460.0,185.44,185.61,185.1,185.6,6460.0
2024-06-26 13:30:00,185.6,185.6,185.03,185.37,3272.0,185.6,185.6,185.03,185.37,3272.0
2024-06-26 14:00:00,185.2,185.68,185.2,185.5,11068.0,185.2,185.68,185.2,185.5,11068.0
2024-06-26 14:30:00,185.37,185.68,185.2,185.36,8822.0,185.37,185.68,185.2,185.36,8822.0
2024-06-26 15:00:00,185.34,185.41,185.08,185.38,24208.0,185.34,185.41,185.08,185.38,24208.0
2024-06-26 15:30:00,185.38,185.54,184.17,184.2,145319.0,185.38,185.54,184.17,184.2,145319.0
2024-06-27 09:30:00,182.93,185.37,181.66,185.37,18646.0,182.93,185.37,181.66,185.37,18646.0
2024-06-27 10:00:00,185.24,185.34,183.86,184.41,34665.0,185.24,185.34,183.86,184.41,34665.0
2024-06-27 10:30:00,184.28,185.34,184.2,184.88,36806.0,184.28,185.34,184.2,184.88,36806.0
2024-06-27 11:00:00,185.04,185.21,184.65,184.81,32235.0,185.04,185.21,184.65,184.81,32235.0
2024-06-27 11:30:00,184.81,185.17,184.56,185.17,29366.0,184.81,185.17,184.56,185.17,29366.0
2024-06-27 12:00:00,185.16,185.59,184.95,185.45,22634.0,185.16,185.59,184.95,185.45,22634.0
2024-06-27 12:30:00,185.42,185.52,185.14,185.2,46543.0,185.42,185.52,185.14,185.2,46543.0
2024-06-27 13:00:00,185.18,185.82,185.11,185.82,134397.0,185.18,185.82,185.11,185.82,134397.0
2024-06-27 13:30:00,185.97,186.44,185.77,186.16,14726.0,185.97,186.44,185.77,186.16,14726.0
2024-06-27 14:00:00,186.14,186.2,185.39,185.49,49619.0,186.14,186.2,185.39,185.49,49619.0
2024-06-27 14:30:00,185.49,185.56,184.54,184.84,27900.0,185.49,185.56,184.54,184.84,27900.0
2024-06-27 15:00:00,184.92,185.53,184.92,185.44,13551.0,184.92,185.53,184.92,185.44,13551.0
2024-06-27 15:30:00,185.42,185.79,185.03,185.04,162617.0,185.42,185.79,185.03,185.04,162617.0
2024-06-28 09:30:00,185.67,187.17,184.87,185.09,54347.0,185.67,187.17,184.87,185.09,54347.0
2024-06-28 10:00:00,185.02,185.7,184.82,184.92,21260.0,185.02,185.7,184.82,184.92,21260.0
2024-06-28 10:30:00,184.8,185.32,184.8,185.27,16386.0,184.8,185.32,184.8,185.27,16386.0
2024-06-28 11:00:00,185.25,185.32,184.8,184.92,13840.0,185.25,185.32,184.8,184.92,13840.0
2024-06-28 11:30:00,184.96,185.01,184.44,184.94,14613.0,184.96,185.01,184.44,184.94,14613.0
2024-06-28 12:00:00,184.98,185.03,184.36,185.03,6905.0,184.98,185.03,184.36,185.03,6905.0
2024-06-28 12:30:00,185.0,185.04,184.35,184.41,7423.0,185.0,185.04,184.35,184.41,7423.0
2024-06-28 13:00:00,184.32,184.52,183.83,183.85,31903.0,184.32,184.52,183.83,183.85,31903.0
2024-06-28 13:30:00,183.75,184.37,183.6,184.18,9714.0,183.75,184.37,183.6,184.18,9714.0
2024-06-28 14:00:00,184.17,184.99,184.16,184.79,14541.0,184.17,184.99,184.16,184.79,14541.0
2024-06-28 14:30:00,184.87,184.91,184.3,184.4,23744.0,184.87,184.91,184.3,184.4,23744.0
2024-06-28 15:00:00,184.28,184.31,183.71,183.71,11309.0,184.28,184.31,183.71,183.71,11309.0
2024-06-28 15:30:00,183.69,183.69,182.69,182.8,190599.0,183.69,183.69,182.69,182.8,190599.0
2024-07-01 09:30:00,182.97,184.27,182.25,184.09,72264.0,182.97,184.27,182.25,184.09,72264.0
2024-07-01 10:00:00,184.09,184.42,182.39,183.52,73395.0,184.09,184.42,182.39,183.52,73395.0
2024-07-01 10:30:00,183.5,183.81,182.57,183.45,58662.0,183.5,183.81,182.57,183.45,58662.0
2024-07-01 11:00:00,183.41,183.91,183.24,183.48,61557.0,183.41,183.91,183.24,183.48,61557.0
2024-07-01 11:30:00,183.46,183.53,182.63,182.72,19454.0,183.46,183.53,182.63,182.72,19454.0
2024-07-01 12:00:00,182.75,183.38,182.69,183.36,12448.0,182.75,183.38,182.69,183.36,12448.0
2024-07-01 12:30:00,183.25,183.54,182.96,182.97,15468.0,183.25,183.54,182.96,182.97,15468.0
2024-07-01 13:00:00,182.85,183.03,182.37,182.38,7692.0,182.85,183.03,182.37,182.38,7692.0
2024-07-01 13:30:00,182.41,182.48,182.05,182.06,11747.0,182.41,182.48,182.05,182.06,11747.0
2024-07-01 14:00:00,181.98,182.13,181.68,181.79,19914.0,181.98,182.13,181.68,181.79,19914.0
2024-07-01 14:30:00,181.69,182.02,181.67,181.71,12207.0,181.69,182.02,181.67,181.71,12207.0
2024-07-01 15:00:00,181.71,181.96,181.55,181.69,18057.0,181.71,181.96,181.55,181.69,18057.0
2024-07-01 15:30:00,181.7,181.92,181.31,181.67,103644.0,181.7,181.92,181.31,181.67,103644.0
2024-07-02 09:30:00,181.71,183.31,181.57,183.19,63697.0,181.71,183.31,181.57,183.19,63697.0
2024-07-02 10:00:00,183.27,183.33,181.97,182.86,22335.0,183.27,183.33,181.97,182.86,22335.0
2024-07-02 10:30:00,183.07,183.09,182.02,182.92,9505.0,183.07,183.09,182.02,182.92,9505.0
2024-07-02 11:00:00,182.9,183.38,182.72,183.1,14619.0,182.9,183.38,182.72,183.1,14619.0
2024-07-02 11:30:00,183.11,183.26,182.59,182.89,13654.0,183.11,183.26,182.59,182.89,13654.0
2024-07-02 12:00:00,182.8,183.07,182.37,182.78,32375.0,182.8,183.07,182.37,182.78,32375.0
2024-07-02 12:30:00,182.87,183.15,182.69,182.81,12254.0,182.87,183.15,182.69,182.81,12254.0
2024-07-02 13:00:00,182.83,182.94,182.64,182.76,15838.0,182.83,182.94,182.64,182.76,15838.0
2024-07-02 13:30:00,182.77,182.92,182.39,182.91,12185.0,182.77,182.92,182.39,182.91,12185.0
2024-07-02 14:00:00,182.9,183.22,182.73,183.09,17070.0,182.9,183.22,182.73,183.09,17070.0
2024-07-02 14:30:00,183.03,183.5,182.99,183.23,12839.0,183.03,183.5,182.99,183.23,12839.0
2024-07-02 15:00:00,183.18,183.42,183.04,183.08,21588.0,183.18,183.42,183.04,183.08,21588.0
2024-07-02 15:30:00,183.06,183.11,182.62,182.86,82127.0,183.06,183.11,182.62,182.86,82127.0
2024-07-03 09:30:00,182.82,183.07,181.79,182.65,28811.0,182.82,183.07,181.79,182.65,28811.0
2024-07-03 10:00:00,182.4,182.83,181.84,182.5,21953.0,182.4,182.83,181.84,182.5,21953.0
2024-07-03 10:30:00,182.67,182.92,181.85,182.05,44611.0,182.67,182.92,181.85,182.05,44611.0
2024-07-03 11:00:00,182.17,182.3,181.61,181.94,63809.0,182.17,182.3,181.61,181.94,63809.0
2024-07-03 11:30:00,181.87,181.87,181.21,181.56,19736.0,181.87,181.87,181.21,181.56,19736.0
2024-07-03 12:00:00,181.7,181.82,181.41,181.48,25540.0,181.7,181.82,181.41,181.48,25540.0
2024-07-03 12:30:00,181.55,181.92,181.31,181.33,71498.0,181.55,181.92,181.31,181.33,71498.0
2024-07-05 09:30:00,181.0,181.63,180.01,181.63,34195.0,181.0,181.63,180.01,181.63,34195.0
2024-07-05 10:00:00,181.63,182.52,181.13,182.14,34963.0,181.63,182.52,181.13,182.14,34963.0
2024-07-05 10:30:00,182.25,183.22,182.14,182.77,67913.0,182.25,183.22,182.14,182.77,67913.0
2024-07-05 11:00:00,182.72,183.3,182.72,183.09,57326.0,182.72,183.3,182.72,183.09,57326.0
2024-07-05 11:30:00,183.14,183.59,182.95,183.21,19132.0,183.14,183.59,182.95,183.21,19132.0
2024-07-05 12:00:00,183.18,183.56,183.05,183.53,17783.0,183.18,183.56,183.05,183.53,17783.0
2024-07-05 12:30:00,183.49,183.61,183.02,183.11,10410.0,183.49,183.61,183.02,183.11,10410.0
2024-07-05 13:00:00,183.14,183.21,182.85,183.05,8802.0,183.14,183.21,182.85,183.05,8802.0
2024-07-05 13:30:00,183.02,183.5,183.02,183.39,10884.0,183.02,183.5,183.02,183.39,10884.0
2024-07-05 14:00:00,183.46,183.7,183.36,183.49,11990.0,183.46,183.7,183.36,183.49,11990.0
2024-07-05 14:30:00,183.43,183.52,183.28,183.48,7235.0,183.43,183.52,183.28,183.48,7235.0
2024-07-05 15:00:00,183.48,183.86,183.4,183.82,30383.0,183.48,183.86,183.4,183.82,30383.0
2024-07-05 15:30:00,183.69,183.9,183.34,183.44,89422.0,183.69,183.9,183.34,183.44,89422.0
2024-07-08 09:30:00,183.0,183.3,181.17,182.15,28009.0,183.0,183.3,181.17,182.15,28009.0
2024-07-08 10:00:00,182.25,183.25,181.98,182.89,17079.0,182.25,183.25,181.98,182.89,17079.0
2024-07-08 10:30:00,182.78,183.03,182.54,182.9,19088.0,182.78,183.03,182.54,182.9,19088.0
2024-07-08 11:00:00,182.7,183.83,182.68,183.1,67275.0,182.7,183.83,182.68,183.1,67275.0
2024-07-08 11:30:00,182.95,183.13,182.43,182.79,25002.0,182.95,183.13,182.43,182.79,25002.0
2024-07-08 12:00:00,182.71,182.85,182.27,182.7,7846.0,182.71,182.85,182.27,182.7,7846.0
2024-07-08 12:30:00,182.67,183.19,182.67,183.09,13201.0,182.67,183.19,182.67,183.09,13201.0
2024-07-08 13:00:00,183.1,183.61,183.01,183.31,26616.0,183.1,183.61,183.01,183.31,26616.0
2024-07-08 13:30:00,183.32,183.45,182.96,183.22,70538.0,183.32,183.45,182.96,183.22,70538.0
2024-07-08 14:00:00,183.16,183.4,182.79,183.34,9421.0,183.16,183.4,182.79,183.34,9421.0
2024-07-08 14:30:00,183.31,183.4,182.84,183.0,15356.0,183.31,183.4,182.84,183.0,15356.0
2024-07-08 15:00:00,182.97,183.17,182.65,182.88,37861.0,182.97,183.17,182.65,182.88,37861.0
2024-07-08 15:30:00,182.91,183.2,182.65,182.89,94996.0,182.91,183.2,182.65,182.89,94996.0
2024-07-09 09:30:00,183.0,183.5,181.88,182.6,28490.0,183.0,183.5,181.88,182.6,28490.0
2024-07-09 10:00:00,182.44,182.48,181.85,182.42,10225.0,182.44,182.48,181.85,182.42,10225.0
2024-07-09 10:30:00,182.26,182.35,180.93,181.24,24985.0,182.26,182.35,180.93,181.24,24985.0
2024-07-09 11:00:00,181.4,182.04,181.18,182.04,19196.0,181.4,182.04,181.18,182.04,19196.0
2024-07-09 11:30:00,182.18,182.35,180.53,181.03,33890.0,182.18,182.35,180.53,181.03,33890.0
2024-07-09 12:00:00,181.03,181.04,180.5,180.68,19231.0,181.03,181.04,180.5,180.68,19231.0
2024-07-09 12:30:00,180.59,180.64,180.24,180.28,13062.0,180.59,180.64,180.24,180.28,13062.0
2024-07-09 13:00:00,180.34,180.85,180.03,180.09,55731.0,180.34,180.85,180.03,180.09,55731.0
2024-07-09 13:30:00,180.09,180.39,179.86,180.1,14816.0,180.09,180.39,179.86,180.1,14816.0
2024-07-09 14:00:00,180.17,180.17,179.89,180.04,9634.0,180.17,180.17,179.89,180.04,9634.0
2024-07-09 14:30:00,180.01,180.51,179.95,180.47,13664.0,180.01,180.51,179.95,180.47,13664.0
2024-07-09 15:00:00,180.37,181.21,180.22,181.14,21774.0,180.37,181.21,180.22,181.14,21774.0
2024-07-09 15:30:00,181.14,182.46,181.09,182.23,77893.0,181.14,182.46,181.09,182.23,77893.0
2024-07-10 09:30:00,181.77,182.19,179.66,180.5,45662.0,181.77,182.19,179.66,180.5,45662.0
2024-07-10 10:00:00,180.59,180.91,179.51,180.62,58967.0,180.59,180.91,179.51,180.62,58967.0
2024-07-10 10:30:00,180.93,181.12,180.02,180.9,35944.0,180.93,181.12,180.02,180.9,35944.0
2024-07-10 11:00:00,180.96,180.96,179.85,179.98,25863.0,180.96,180.96,179.85,179.98,25863.0
2024-07-10 11:30:00,179.98,180.31,179.77,180.15,19314.0,179.98,180.31,179.77,180.15,19314.0
2024-07-10 12:00:00,180.09,180.82,179.92,180.78,50848.0,180.09,180.82,179.92,180.78,50848.0
2024-07-10 12:30:00,180.82,181.33,180.48,181.33,27697.0,180.82,181.33,180.48,181.33,27697.0
2024-07-10 13:00:00,181.33,182.11,181.16,181.52,40752.0,181.33,182.11,181.16,181.52,40752.0
2024-07-10 13:30:00,181.53,182.15,181.33,181.86,25531.0,181.53,182.15,181.33,181.86,25531.0
2024-07-10 14:00:00,181.78,181.78,181.01,181.01,25195.0,181.78,181.78,181.01,181.01,25195.0
2024-07-10 14:30:00,181.14,181.99,180.99,181.84,29966.0,181.14,181.99,180.99,181.84,29966.0
2024-07-10 15:00:00,181.68,181.94,181.32,181.85,36922.0,181.68,181.94,181.32,181.85,36922.0
2024-07-10 15:30:00,181.85,182.81,181.58,182.0,116125.0,181.85,182.81,181.58,182.0,116125.0
2024-07-11 09:30:00,183.88,185.57,182.98,185.23,23476.0,183.88,185.57,182.98,185.23,23476.0
2024-07-11 10:00:00,185.25,185.77,184.88,185.05,17336.0,185.25,185.77,184.88,185.05,17336.0
2024-07-11 10:30:00,185.03,186.0,184.88,185.97,27627.0,185.03,186.0,184.88,185.97,27627.0
2024-07-11 11:00:00,185.89,185.99,185.06,185.93,28152.0,185.89,185.99,185.06,185.93,28152.0
2024-07-11 11:30:00,185.93,185.96,184.95,185.0,41016.0,185.93,185.96,184.95,185.0,41016.0
2024-07-11 12:00:00,185.0,185.79,184.93,185.78,31986.0,185.0,185.79,184.93,185.78,31986.0
2024-07-11 12:30:00,185.85,186.14,185.37,185.89,12391.0,185.85,186.14,185.37,185.89,12391.0
2024-07-11 13:00:00,185.91,186.0,185.62,185.79,11701.0,185.91,186.0,185.62,185.79,11701.0
2024-07-11 13:30:00,185.6,185.62,185.29,185.41,26114.0,185.6,185.62,185.29,185.41,26114.0
2024-07-11 14:00:00,185.38,185.81,185.27,185.81,35962.0,185.38,185.81,185.27,185.81,35962.0
2024-07-11 14:30:00,185.7,186.14,185.67,185.68,20720.0,185.7,186.14,185.67,185.68,20720.0
2024-07-11 15:00:00,185.66,186.76,185.51,186.4,58598.0,185.66,186.76,185.51,186.4,58598.0
2024-07-11 15:30:00,186.34,186.8,185.95,185.95,120239.0,186.34,186.8,185.95,185.95,120239.0
2024-07-12 09:30:00,186.21,187.71,185.95,187.0,21746.0,186.21,187.71,185.95,187.0,21746.0
2024-07-12 10:00:00,187.33,188.29,186.88,188.26,14152.0,187.33,188.29,186.88,188.26,14152.0
2024-07-12 10:30:00,188.42,188.42,187.73,187.78,15157.0,188.42,188.42,187.73,187.78,15157.0
2024-07-12 11:00:00,187.9,188.59,187.64,188.23,22534.0,187.9,188.59,187.64,188.23,22534.0
2024-07-12 11:30:00,188.28,188.51,187.84,188.28,17769.0,188.28,188.51,187.84,188.28,17769.0
2024-07-12 12:00:00,188.32,188.68,188.11,188.26,28204.0,188.32,188.68,188.11,188.26,28204.0
2024-07-12 12:30:00,188.26,188.78,188.02,188.75,51563.0,188.26,188.78,188.02,188.75,51563.0
2024-07-12 13:00:00,188.7,189.66,188.7,189.4,45587.0,188.7,189.66,188.7,189.4,45587.0
2024-07-12 13:30:00,189.33,190.11,189.32,189.51,44985.0,189.33,190.11,189.32,189.51,44985.0
2024-07-12 14:00:00,189.52,189.96,189.09,189.3,23074.0,189.52,189.96,189.09,189.3,23074.0
2024-07-12 14:30:00,189.24,189.47,188.84,189.01,16255.0,189.24,189.47,188.84,189.01,16255.0
2024-07-12 15:00:00,189.14,189.93,189.1,189.44,48801.0,189.14,189.93,189.1,189.44,48801.0
2024-07-12 15:30:00,189.4,189.4,187.83,187.92,86931.0,189.4,189.4,187.83,187.92,86931.0
2024-07-15 09:30:00,186.71,187.99,185.61,187.78,23197.0,186.71,187.99,185.61,187.78,23197.0
2024-07-15 10:00:00,187.79,187.8,186.44,186.84,9792.0,187.79,187.8,186.44,186.84,9792.0
2024-07-15 10:30:00,186.83,186.84,186.29,186.41,12428.0,186.83,186.84,186.29,186.41,12428.0
2024-07-15 11:00:00,186.49,187.28,186.44,187.17,24012.0,186.49,187.28,186.44,187.17,24012.0
2024-07-15 11:30:00,187.11,187.53,186.88,187.29,20328.0,187.11,187.53,186.88,187.29,20328.0
2024-07-15 12:00:00,187.28,187.4,185.89,186.22,14488.0,187.28,187.4,185.89,186.22,14488.0
2024-07-15 12:30:00,186.13,186.57,185.97,186.15,31129.0,186.13,186.57,185.97,186.15,31129.0
2024-07-15 13:00:00,186.28,186.67,186.13,186.4,8567.0,186.28,186.67,186.13,186.4,8567.0
2024-07-15 13:30:00,186.3,186.39,185.98,186.23,16810.0,186.3,186.39,185.98,186.23,16810.0
2024-07-15 14:00:00,186.04,186.35,185.97,186.31,15833.0,186.04,186.35,185.97,186.31,15833.0
2024-07-15 14:30:00,186.31,186.7,186.16,186.45,30217.0,186.31,186.7,186.16,186.45,30217.0
2024-07-15 15:00:00,186.46,186.85,186.44,186.54,26552.0,186.46,186.85,186.44,186.54,26552.0
2024-07-15 15:30:00,186.54,186.65,185.3,185.75,87131.0,186.54,186.65,185.3,185.75,87131.0
2024-07-16 09:30:00,186.12,188.01,186.12,187.75,20674.0,186.12,188.01,186.12,187.75,20674.0
2024-07-16 10:00:00,187.8,188.0,186.12,186.16,15954.0,187.8,188.0,186.12,186.16,15954.0
2024-07-16 10:30:00,186.16,186.89,186.11,186.88,15609.0,186.16,186.89,186.11,186.88,15609.0
2024-07-16 11:00:00,186.88,187.02,186.53,186.74,12394.0,186.88,187.02,186.53,186.74,12394.0
2024-07-16 11:30:00,186.76,186.76,186.09,186.09,13706.0,186.76,186.76,186.09,186.09,13706.0
2024-07-16 12:00:00,186.03,187.06,186.03,186.93,10225.0,186.03,187.06,186.03,186.93,10225.0
2024-07-16 12:30:00,186.82,186.93,186.32,186.36,12406.0,186.82,186.93,186.32,186.36,12406.0
2024-07-16 13:00:00,186.45,186.78,186.29,186.66,9802.0,186.45,186.78,186.29,186.66,9802.0
2024-07-16 13:30:00,186.61,187.13,186.59,187.08,12568.0,186.61,187.13,186.59,187.08,12568.0
2024-07-16 14:00:00,187.04,187.28,186.84,187.03,12891.0,187.04,187.28,186.84,187.03,12891.0
2024-07-16 14:30:00,186.94,187.44,186.62,187.23,35371.0,186.94,187.44,186.62,187.23,35371.0
2024-07-16 15:00:00,187.23,187.23,186.32,186.65,34981.0,187.23,187.23,186.32,186.65,34981.0
2024-07-16 15:30:00,186.67,187.44,186.58,187.17,98699.0,186.67,187.44,186.58,187.17,98699.0
2024-07-17 09:30:00,185.69,185.74,183.53,184.74,23597.0,185.69,185.74,183.53,184.74,23597.0
2024-07-17 10:00:00,184.62,184.62,182.25,183.06,59803.0,184.62,184.62,182.25,183.06,59803.0
2024-07-17 10:30:00,183.0,183.54,181.59,181.59,55706.0,183.0,183.54,181.59,181.59,55706.0
2024-07-17 11:00:00,181.7,182.34,181.57,181.66,35292.0,181.7,182.34,181.57,181.66,35292.0
2024-07-17 11:30:00,181.73,181.73,180.95,181.04,54828.0,181.73,181.73,180.95,181.04,54828.0
2024-07-17 12:00:00,181.05,181.79,181.0,181.64,43089.0,181.05,181.79,181.0,181.64,43089.0
2024-07-17 12:30:00,181.71,182.18,181.7,182.18,14122.0,181.71,182.18,181.7,182.18,14122.0
2024-07-17 13:00:00,182.02,182.56,182.0,182.17,11567.0,182.02,182.56,182.0,182.17,11567.0
2024-07-17 13:30:00,182.17,182.78,182.16,182.54,20026.0,182.17,182.78,182.16,182.54,20026.0
2024-07-17 14:00:00,182.38,182.63,181.83,182.47,24763.0,182.38,182.63,181.83,182.47,24763.0
2024-07-17 14:30:00,182.47,182.77,182.0,182.13,27959.0,182.47,182.77,182.0,182.13,27959.0
2024-07-17 15:00:00,182.1,182.57,182.1,182.44,28660.0,182.1,182.57,182.1,182.44,28660.0
2024-07-17 15:30:00,182.44,182.73,181.78,181.99,173035.0,182.44,182.73,181.78,181.99,173035.0
2024-07-18 09:30:00,182.25,183.74,181.37,183.03,54690.0,182.25,183.74,181.37,183.03,54690.0
2024-07-18 10:00:00,183.2,183.78,182.92,183.37,23375.0,183.2,183.78,182.92,183.37,23375.0
2024-07-18 10:30:00,183.11,183.2,182.09,183.06,20185.0,183.11,183.2,182.09,183.06,20185.0
2024-07-18 11:00:00,183.05,183.61,182.83,183.56,38871.0,183.05,183.61,182.83,183.56,38871.0
2024-07-18 11:30:00,183.5,183.83,182.84,183.25,14752.0,183.5,183.83,182.84,183.25,14752.0
2024-07-18 12:00:00,183.35,183.35,182.83,182.87,30244.0,183.35,183.35,182.83,182.87,30244.0
2024-07-18 12:30:00,183.02,183.33,182.31,182.31,19661.0,183.02,183.33,182.31,182.31,19661.0
2024-07-18 13:00:00,182.44,182.47,181.56,181.59,13478.0,182.44,182.47,181.56,181.59,13478.0
2024-07-18 13:30:00,181.58,181.82,181.25,181.36,11564.0,181.58,181.82,181.25,181.36,11564.0
2024-07-18 14:00:00,181.24,181.36,180.46,180.53,10069.0,181.24,181.36,180.46,180.53,10069.0
2024-07-18 14:30:00,180.5,180.74,180.11,180.61,12473.0,180.5,180.74,180.11,180.61,12473.0
2024-07-18 15:00:00,180.71,180.79,179.86,180.44,42960.0,180.71,180.79,179.86,180.44,42960.0
2024-07-18 15:30:00,180.43,180.62,180.03,180.33,79475.0,180.43,180.62,180.03,180.33,79475.0
2024-07-19 09:30:00,181.11,181.74,179.83,179.97,34369.0,181.11,181.74,179.83,179.97,34369.0
2024-07-19 10:00:00,180.24,180.28,179.27,179.27,21342.0,180.24,180.28,179.27,179.27,21342.0
2024-07-19 10:30:00,179.59,180.48,179.25,180.25,36300.0,179.59,180.48,179.25,180.25,36300.0
2024-07-19 11:00:00,180.25,181.01,180.2,180.39,23130.0,180.25,181.01,180.2,180.39,23130.0
2024-07-19 11:30:00,180.37,181.15,180.24,181.14,7741.0,180.37,181.15,180.24,181.14,7741.0
2024-07-19 12:00:00,181.27,182.35,181.2,181.83,30141.0,181.27,182.35,181.2,181.83,30141.0
2024-07-19 12:30:00,181.81,181.98,181.53,181.66,16221.0,181.81,181.98,181.53,181.66,16221.0
2024-07-19 13:00:00,181.66,182.36,181.59,182.2,34966.0,181.66,182.36,181.59,182.2,34966.0
2024-07-19 13:30:00,182.17,182.69,181.95,182.31,107817.0,182.17,182.69,181.95,182.31,107817.0
2024-07-19 14:00:00,182.31,182.31,181.91,181.94,19161.0,182.31,182.31,181.91,181.94,19161.0
2024-07-19 14:30:00,181.97,182.6,181.97,182.6,19313.0,181.97,182.6,181.97,182.6,19313.0
2024-07-19 15:00:00,182.59,183.42,182.46,183.21,20230.0,182.59,183.42,182.46,183.21,20230.0
2024-07-19 15:30:00,183.21,183.55,182.87,183.37,197236.0,183.21,183.55,182.87,183.37,197236.0
2024-07-22 09:30:00,184.44,185.18,182.6,182.92,60192.0,184.44,185.18,182.6,182.92,60192.0
2024-07-22 10:00:00,182.89,182.89,181.9,182.54,8726.0,182.89,182.89,181.9,182.54,8726.0
2024-07-22 10:30:00,182.68,184.5,182.5,184.27,22255.0,182.68,184.5,182.5,184.27,22255.0
2024-07-22 11:00:00,184.37,184.44,182.24,182.25,29297.0,184.37,184.44,182.24,182.25,29297.0
2024-07-22 11:30:00,182.18,183.21,181.9,183.1,29715.0,182.18,183.21,181.9,183.1,29715.0
2024-07-22 12:00:00,183.1,183.22,182.3,183.18,23023.0,183.1,183.22,182.3,183.18,23023.0
2024-07-22 12:30:00,182.97,184.04,182.97,184.04,20085.0,182.97,184.04,182.97,184.04,20085.0
2024-07-22 13:00:00,183.99,184.8,183.99,184.7,11959.0,183.99,184.8,183.99,184.7,11959.0
2024-07-22 13:30:00,184.69,185.18,184.56,185.12,18339.0,184.69,185.18,184.56,185.12,18339.0
2024-07-22 14:00:00,185.12,185.64,184.93,185.54,12573.0,185.12,185.64,184.93,185.54,12573.0
2024-07-22 14:30:00,185.53,186.23,185.45,186.0,26037.0,185.53,186.23,185.45,186.0,26037.0
2024-07-22 15:00:00,186.0,186.81,185.79,186.57,27877.0,186.0,186.81,185.79,186.57,27877.0
2024-07-22 15:30:00,186.5,187.44,186.39,187.03,161720.0,186.5,187.44,186.39,187.03,161720.0
2024-07-23 09:30:00,186.95,188.76,185.29,188.5,41624.0,186.95,188.76,185.29,188.5,41624.0
2024-07-23 10:00:00,188.37,189.52,188.3,188.94,21603.0,188.37,189.52,188.3,188.94,21603.0
2024-07-23 10:30:00,188.8,189.21,187.18,188.05,22876.0,188.8,189.21,187.18,188.05,22876.0
2024-07-23 11:00:00,188.03,188.32,187.55,187.67,54228.0,188.03,188.32,187.55,187.67,54228.0
2024-07-23 11:30:00,187.6,187.96,186.9,187.19,22386.0,187.6,187.96,186.9,187.19,22386.0
2024-07-23 12:00:00,187.07,187.31,186.8,187.03,19456.0,187.07,187.31,186.8,187.03,19456.0
2024-07-23 12:30:00,187.05,187.05,186.51,186.93,11963.0,187.05,187.05,186.51,186.93,11963.0
2024-07-23 13:00:00,187.0,187.39,186.74,187.31,21370.0,187.0,187.39,186.74,187.31,21370.0
2024-07-23 13:30:00,187.35,187.49,186.9,187.28,8932.0,187.35,187.49,186.9,187.28,8932.0
2024-07-23 14:00:00,187.27,187.94,187.27,187.93,15023.0,187.27,187.94,187.27,187.93,15023.0
2024-07-23 14:30:00,187.98,188.27,187.78,187.78,133867.0,187.98,188.27,187.78,187.78,133867.0
2024-07-23 15:00:00,187.7,187.73,186.8,187.14,78456.0,187.7,187.73,186.8,187.14,78456.0
2024-07-23 15:30:00,186.98,187.08,185.64,186.79,143172.0,186.98,187.08,185.64,186.79,143172.0
2024-07-24 09:30:00,186.12,186.88,184.29,184.48,65301.0,186.12,186.88,184.29,184.48,65301.0
2024-07-24 10:00:00,184.21,184.73,183.76,184.25,31882.0,184.21,184.73,183.76,184.25,31882.0
2024-07-24 10:30:00,184.19,184.78,183.64,184.25,18050.0,184.19,184.78,183.64,184.25,18050.0
2024-07-24 11:00:00,184.17,185.0,184.0,184.98,23577.0,184.17,185.0,184.0,184.98,23577.0
2024-07-24 11:30:00,185.06,185.74,184.56,184.97,49565.0,185.06,185.74,184.56,184.97,49565.0
2024-07-24 12:00:00,184.97,185.29,184.68,184.75,41118.0,184.97,185.29,184.68,184.75,41118.0
2024-07-24 12:30:00,184.63,184.74,184.2,184.49,12351.0,184.63,184.74,184.2,184.49,12351.0
2024-07-24 13:00:00,184.47,185.39,184.27,185.31,9873.0,184.47,185.39,184.27,185.31,9873.0
2024-07-24 13:30:00,185.19,185.57,185.13,185.39,22743.0,185.19,185.57,185.13,185.39,22743.0
2024-07-24 14:00:00,185.39,185.84,184.97,184.97,24140.0,185.39,185.84,184.97,184.97,24140.0
2024-07-24 14:30:00,184.99,184.99,184.09,184.26,18422.0,184.99,184.99,184.09,184.26,18422.0
2024-07-24 15:00:00,184.38,185.05,184.13,184.69,39080.0,184.38,185.05,184.13,184.69,39080.0
2024-07-24 15:30:00,184.68,184.93,183.69,184.16,136222.0,184.68,184.93,183.69,184.16,136222.0
2024-07-25 09:30:00,184.24,186.41,184.17,185.48,46369.0,184.24,186.41,184.17,185.48,46369.0
2024-07-25 10:00:00,185.43,186.25,184.67,185.8,40794.0,185.43,186.25,184.67,185.8,40794.0
2024-07-25 10:30:00,185.83,186.95,185.4,186.95,67336.0,185.83,186.95,185.4,186.95,67336.0
2024-07-25 11:00:00,186.87,187.53,186.87,187.34,37767.0,186.87,187.53,186.87,187.34,37767.0
2024-07-25 11:30:00,187.34,187.98,187.31,187.82,40867.0,187.34,187.98,187.31,187.82,40867.0
2024-07-25 12:00:00,187.87,189.28,187.77,189.26,39852.0,187.87,189.28,187.77,189.26,39852.0
2024-07-25 12:30:00,189.34,189.93,188.9,189.35,100800.0,189.34,189.93,188.9,189.35,100800.0
2024-07-25 13:00:00,189.44,189.54,188.77,188.93,28417.0,189.44,189.54,188.77,188.93,28417.0
2024-07-25 13:30:00,188.94,189.92,188.62,189.22,32477.0,188.94,189.92,188.62,189.22,32477.0
2024-07-25 14:00:00,189.3,189.3,188.57,188.68,18851.0,189.3,189.3,188.57,188.68,18851.0
2024-07-25 14:30:00,188.66,188.73,186.97,187.23,25896.0,188.66,188.73,186.97,187.23,25896.0
2024-07-25 15:00:00,187.31,188.06,187.18,187.95,32770.0,187.31,188.06,187.18,187.95,32770.0
2024-07-25 15:30:00,187.98,187.98,186.52,186.53,139261.0,187.98,187.98,186.52,186.53,139261.0
2024-07-26 09:30:00,188.19,189.93,186.33,188.9,28160.0,188.19,189.93,186.33,188.9,28160.0
2024-07-26 10:00:00,188.99,190.79,188.92,190.53,47581.0,188.99,190.79,188.92,190.53,47581.0
2024-07-26 10:30:00,190.53,190.9,189.54,190.64,49941.0,190.53,190.9,189.54,190.64,49941.0
2024-07-26 11:00:00,190.81,191.65,190.61,191.23,24434.0,190.81,191.65,190.61,191.23,24434.0
2024-07-26 11:30:00,191.33,191.86,190.6,191.78,18947.0,191.33,191.86,190.6,191.78,18947.0
2024-07-26 12:00:00,191.95,192.92,191.79,192.39,56590.0,191.95,192.92,191.79,192.39,56590.0
2024-07-26 12:30:00,192.53,192.61,192.06,192.46,8481.0,192.53,192.61,192.06,192.46,8481.0
2024-07-26 13:00:00,192.49,192.91,192.3,192.75,9266.0,192.49,192.91,192.3,192.75,9266.0
2024-07-26 13:30:00,192.81,192.81,192.08,192.69,17916.0,192.81,192.81,192.08,192.69,17916.0
2024-07-26 14:00:00,192.78,193.09,192.56,192.66,35113.0,192.78,193.09,192.56,192.66,35113.0
2024-07-26 14:30:00,192.58,192.93,192.3,192.49,23279.0,192.58,192.93,192.3,192.49,23279.0
2024-07-26 15:00:00,192.41,193.26,192.09,193.21,19257.0,192.41,193.26,192.09,193.21,19257.0
2024-07-26 15:30:00,193.21,193.54,192.41,192.43,122498.0,193.21,193.54,192.41,192.43,122498.0
2024-07-29 09:30:00,192.47,192.73,191.1,192.59,50313.0,192.47,192.73,191.1,192.59,50313.0
2024-07-29 10:00:00,192.67,192.75,190.85,191.0,18150.0,192.67,192.75,190.85,191.0,18150.0
2024-07-29 10:30:00,190.65,192.26,190.38,191.34,27845.0,190.65,192.26,190.38,191.34,27845.0
2024-07-29 11:00:00,191.37,191.4,190.79,190.91,15044.0,191.37,191.4,190.79,190.91,15044.0
2024-07-29 11:30:00,190.91,191.52,190.55,191.45,10218.0,190.91,191.52,190.55,191.45,10218.0
2024-07-29 12:00:00,191.33,192.05,191.33,191.9,9401.0,191.33,192.05,191.33,191.9,9401.0
2024-07-29 12:30:00,192.07,192.21,190.96,190.96,19150.0,192.07,192.21,190.96,190.96,19150.0
2024-07-29 13:00:00,191.04,191.04,190.49,190.49,6696.0,191.04,191.04,190.49,190.49,6696.0
2024-07-29 13:30:00,190.45,190.45,189.95,190.08,12089.0,190.45,190.45,189.95,190.08,12089.0
2024-07-29 14:00:00,189.99,190.65,189.96,190.59,9336.0,189.99,190.65,189.96,190.59,9336.0
2024-07-29 14:30:00,190.61,190.61,190.21,190.39,11584.0,190.61,190.61,190.21,190.39,11584.0
2024-07-29 15:00:00,190.31,191.44,190.31,191.28,18015.0,190.31,191.44,190.31,191.28,18015.0
2024-07-29 15:30:00,191.43,191.97,191.15,191.67,85245.0,191.43,191.97,191.15,191.67,85245.0
2024-07-30 09:30:00,192.23,194.71,192.23,194.58,19578.0,192.23,194.71,192.23,194.58,19578.0
2024-07-30 10:00:00,194.67,194.68,193.16,193.86,53596.0,194.67,194.68,193.16,193.86,53596.0
2024-07-30 10:30:00,193.72,194.17,193.3,193.75,22711.0,193.72,194.17,193.3,193.75,22711.0
2024-07-30 11:00:00,193.69,193.78,192.93,193.3,33512.0,193.69,193.78,192.93,193.3,33512.0
2024-07-30 11:30:00,193.17,193.36,192.11,192.12,21696.0,193.17,193.36,192.11,192.12,21696.0
2024-07-30 12:00:00,192.17,192.49,191.83,192.2,48872.0,192.17,192.49,191.83,192.2,48872.0
2024-07-30 12:30:00,192.16,192.4,191.61,191.73,119853.0,192.16,192.4,191.61,191.73,119853.0
2024-07-30 13:00:00,191.73,192.18,191.5,192.06,18695.0,191.73,192.18,191.5,192.06,18695.0
2024-07-30 13:30:00,192.06,192.77,191.89,192.77,15478.0,192.06,192.77,191.89,192.77,15478.0
2024-07-30 14:00:00,192.81,193.28,192.76,192.99,28249.0,192.81,193.28,192.76,192.99,28249.0
2024-07-30 14:30:00,192.99,193.3,192.9,193.3,7624.0,192.99,193.3,192.9,193.3,7624.0
2024-07-30 15:00:00,193.11,193.23,192.97,193.23,17341.0,193.11,193.23,192.97,193.23,17341.0
2024-07-30 15:30:00,193.13,194.02,193.13,193.62,108142.0,193.13,194.02,193.13,193.62,108142.0
2024-07-31 09:30:00,195.0,195.37,194.11,194.93,51301.0,195.0,195.37,194.11,194.93,51301.0
2024-07-31 10:00:00,194.88,196.26,194.88,195.79,40751.0,194.88,196.26,194.88,195.79,40751.0
2024-07-31 10:30:00,195.62,196.06,195.33,195.46,74377.0,195.62,196.06,195.33,195.46,74377.0
2024-07-31 11:00:00,195.46,196.15,195.32,195.9,19788.0,195.46,196.15,195.32,195.9,19788.0
2024-07-31 11:30:00,196.0,196.51,195.2,195.21,19417.0,196.0,196.51,195.2,195.21,19417.0
2024-07-31 12:00:00,195.29,195.29,194.49,194.62,22495.0,195.29,195.29,194.49,194.62,22495.0
2024-07-31 12:30:00,194.48,194.87,194.15,194.21,12731.0,194.48,194.87,194.15,194.21,12731.0
2024-07-31 13:00:00,194.01,194.82,194.01,194.09,33413.0,194.01,194.82,194.01,194.09,33413.0
2024-07-31 13:30:00,194.06,194.49,193.79,193.79,14755.0,194.06,194.49,193.79,193.79,14755.0
2024-07-31 14:00:00,193.62,193.93,193.04,193.35,44941.0,193.62,193.93,193.04,193.35,44941.0
2024-07-31 14:30:00,193.43,194.24,193.14,193.92,22693.0,193.43,194.24,193.14,193.92,22693.0
2024-07-31 15:00:00,193.9,194.2,191.41,191.56,84774.0,193.9,194.2,191.41,191.56,84774.0
2024-07-31 15:30:00,191.47,192.89,191.28,191.95,133084.0,191.47,192.89,191.28,191.95,133084.0
2024-08-01 09:30:00,192.19,194.29,191.91,192.33,73020.0,192.19,194.29,191.91,192.33,73020.0
2024-08-01 10:00:00,191.74,192.31,189.5,189.54,32067.0,191.74,192.31,189.5,189.54,32067.0
2024-08-01 10:30:00,189.54,190.06,188.99,189.31,24697.0,189.54,190.06,188.99,189.31,24697.0
2024-08-01 11:00:00,189.28,189.61,188.56,189.34,12751.0,189.28,189.61,188.56,189.34,12751.0
2024-08-01 11:30:00,189.3,189.53,188.27,189.12,13828.0,189.3,189.53,188.27,189.12,13828.0
2024-08-01 12:00:00,188.91,189.62,188.85,189.54,10923.0,188.91,189.62,188.85,189.54,10923.0
2024-08-01 12:30:00,189.38,189.5,188.57,188.87,24604.0,189.38,189.5,188.57,188.87,24604.0
2024-08-01 13:00:00,188.92,188.95,188.32,188.57,11813.0,188.92,188.95,188.32,188.57,11813.0
2024-08-01 13:30:00,188.33,188.96,188.26,188.95,11795.0,188.33,188.96,188.26,188.95,11795.0
2024-08-01 14:00:00,188.98,189.11,188.46,188.77,11050.0,188.98,189.11,188.46,188.77,11050.0
2024-08-01 14:30:00,188.69,188.8,188.19,188.46,14507.0,188.69,188.8,188.19,188.46,14507.0
2024-08-01 15:00:00,188.62,188.63,188.07,188.62,37962.0,188.62,188.63,188.07,188.62,37962.0
2024-08-01 15:30:00,188.62,189.38,188.12,189.13,75865.0,188.62,189.38,188.12,189.13,75865.0
2024-08-02 09:30:00,186.45,186.45,180.46,181.19,41169.0,186.45,186.45,180.46,181.19,41169.0
2024-08-02 10:00:00,181.36,182.78,181.17,182.75,49550.0,181.36,182.78,181.17,182.75,49550.0
2024-08-02 10:30:00,182.75,182.85,181.65,182.26,15238.0,182.75,182.85,181.65,182.26,15238.0
2024-08-02 11:00:00,182.27,183.34,182.24,182.82,17927.0,182.27,183.34,182.24,182.82,17927.0
2024-08-02 11:30:00,182.86,184.53,182.77,183.87,26118.0,182.86,184.53,182.77,183.87,26118.0
2024-08-02 12:00:00,183.76,184.68,183.66,184.53,22368.0,183.76,184.68,183.66,184.53,22368.0
2024-08-02 12:30:00,184.46,185.31,184.46,184.91,21989.0,184.46,185.31,184.46,184.91,21989.0
2024-08-02 13:00:00,184.61,184.99,184.44,184.44,10344.0,184.61,184.99,184.44,184.44,10344.0
2024-08-02 13:30:00,184.46,184.68,183.91,184.03,23938.0,184.46,184.68,183.91,184.03,23938.0
2024-08-02 14:00:00,183.99,184.26,183.61,184.26,21406.0,183.99,184.26,183.61,184.26,21406.0
2024-08-02 14:30:00,184.32,184.48,183.68,184.01,15149.0,184.32,184.48,183.68,184.01,15149.0
2024-08-02 15:00:00,184.08,185.4,184.03,185.4,17389.0,184.08,185.4,184.03,185.4,17389.0
2024-08-02 15:30:00,185.37,185.4,184.49,185.14,88345.0,185.37,185.4,184.49,185.14,88345.0
2024-08-05 09:30:00,178.53,181.63,177.41,180.57,87528.0,178.53,181.63,177.41,180.57,87528.0
2024-08-05 10:00:00,181.09,183.13,180.67,180.9,38028.0,181.09,183.13,180.67,180.9,38028.0
2024-08-05 10:30:00,181.41,184.5,181.35,183.35,20909.0,181.41,184.5,181.35,183.35,20909.0
2024-08-05 11:00:00,183.47,185.35,183.03,184.43,65559.0,183.47,185.35,183.03,184.43,65559.0
2024-08-05 11:30:00,184.43,186.64,184.43,186.6,61950.0,184.43,186.64,184.43,186.6,61950.0
2024-08-05 12:00:00,186.69,187.12,185.8,186.69,27919.0,186.69,187.12,185.8,186.69,27919.0
2024-08-05 12:30:00,186.5,186.72,185.15,185.63,17920.0,186.5,186.72,185.15,185.63,17920.0
2024-08-05 13:00:00,185.46,186.12,184.71,185.73,16241.0,185.46,186.12,184.71,185.73,16241.0
2024-08-05 13:30:00,185.72,186.09,185.2,185.38,18910.0,185.72,186.09,185.2,185.38,18910.0
2024-08-05 14:00:00,185.22,185.59,184.76,185.56,27096.0,185.22,185.59,184.76,185.56,27096.0
2024-08-05 14:30:00,185.56,185.66,184.55,185.16,49020.0,185.56,185.66,184.55,185.16,49020.0
2024-08-05 15:00:00,185.15,185.77,184.91,185.69,54805.0,185.15,185.77,184.91,185.69,54805.0
2024-08-05 15:30:00,185.8,186.06,184.76,185.47,113182.0,185.8,186.06,184.76,185.47,113182.0
2024-08-06 09:30:00,186.66,188.55,184.26,188.19,20717.0,186.66,188.55,184.26,188.19,20717.0
2024-08-06 10:00:00,188.48,188.99,187.78,187.86,12837.0,188.48,188.99,187.78,187.86,12837.0
2024-08-06 10:30:00,187.63,189.24,187.57,188.73,9434.0,187.63,189.24,187.57,188.73,9434.0
2024-08-06 11:00:00,188.92,188.98,187.63,187.64,29438.0,188.92,188.98,187.63,187.64,29438.0
2024-08-06 11:30:00,187.66,187.89,187.44,187.56,68992.0,187.66,187.89,187.44,187.56,68992.0
2024-08-06 12:00:00,187.67,187.73,186.73,186.86,16906.0,187.67,187.73,186.73,186.86,16906.0
2024-08-06 12:30:00,186.97,187.97,186.68,187.79,11429.0,186.97,187.97,186.68,187.79,11429.0
2024-08-06 13:00:00,187.97,187.98,187.31,187.48,10335.0,187.97,187.98,187.31,187.48,10335.0
2024-08-06 13:30:00,187.48,188.18,187.46,188.06,22382.0,187.48,188.18,187.46,188.06,22382.0
2024-08-06 14:00:00,188.05,188.57,187.64,188.57,31051.0,188.05,188.57,187.64,188.57,31051.0
2024-08-06 14:30:00,188.74,188.75,188.06,188.28,16759.0,188.74,188.75,188.06,188.28,16759.0
2024-08-06 15:00:00,188.01,188.36,187.21,187.99,16256.0,188.01,188.36,187.21,187.99,16256.0
2024-08-06 15:30:00,187.98,188.14,185.33,185.51,115518.0,187.98,188.14,185.33,185.51,115518.0
2024-08-07 09:30:00,187.98,188.59,187.39,188.05,68166.0,187.98,188.59,187.39,188.05,68166.0
2024-08-07 10:00:00,188.05,188.72,187.31,187.89,44584.0,188.05,188.72,187.31,187.89,44584.0
2024-08-07 10:30:00,188.32,189.25,188.24,188.68,12918.0,188.32,189.25,188.24,188.68,12918.0
2024-08-07 11:00:00,188.7,188.7,187.11,187.46,24341.0,188.7,188.7,187.11,187.46,24341.0
2024-08-07 11:30:00,187.53,188.0,186.92,187.59,9572.0,187.53,188.0,186.92,187.59,9572.0
2024-08-07 12:00:00,187.39,187.76,187.16,187.51,4982.0,187.39,187.76,187.16,187.51,4982.0
2024-08-07 12:30:00,187.2,187.23,185.4,185.49,7460.0,187.2,187.23,185.4,185.49,7460.0
2024-08-07 13:00:00,185.55,185.55,184.03,184.87,27265.0,185.55,185.55,184.03,184.87,27265.0
2024-08-07 13:30:00,185.07,185.56,184.03,184.03,8045.0,185.07,185.56,184.03,184.03,8045.0
2024-08-07 14:00:00,184.39,184.39,183.09,183.51,21446.0,184.39,184.39,183.09,183.51,21446.0
2024-08-07 14:30:00,183.51,183.51,182.76,183.23,21134.0,183.51,183.51,182.76,183.23,21134.0
2024-08-07 15:00:00,183.44,183.82,183.1,183.2,48784.0,183.44,183.82,183.1,183.2,48784.0
2024-08-07 15:30:00,183.28,183.76,182.21,182.26,95741.0,183.28,183.76,182.21,182.26,95741.0
2024-08-08 09:30:00,184.08,185.07,183.7,183.89,17810.0,184.08,185.07,183.7,183.89,17810.0
2024-08-08 10:00:00,183.89,185.27,183.89,185.11,33758.0,183.89,185.27,183.89,185.11,33758.0
2024-08-08 10:30:00,185.16,185.16,183.73,184.76,43083.0,185.16,185.16,183.73,184.76,43083.0
2024-08-08 11:00:00,184.78,185.36,184.24,184.76,40694.0,184.78,185.36,184.24,184.76,40694.0
2024-08-08 11:30:00,184.67,184.81,184.33,184.73,20762.0,184.67,184.81,184.33,184.73,20762.0
2024-08-08 12:00:00,184.84,184.85,184.25,184.32,18931.0,184.84,184.85,184.25,184.32,18931.0
2024-08-08 12:30:00,184.33,184.37,183.83,184.21,7295.0,184.33,184.37,183.83,184.21,7295.0
2024-08-08 13:00:00,184.11,184.88,183.86,184.88,14325.0,184.11,184.88,183.86,184.88,14325.0
2024-08-08 13:30:00,184.85,185.05,184.58,184.94,32599.0,184.85,185.05,184.58,184.94,32599.0
2024-08-08 14:00:00,184.95,185.83,184.87,185.46,22627.0,184.95,185.83,184.87,185.46,22627.0
2024-08-08 14:30:00,185.45,185.73,185.2,185.23,13948.0,185.45,185.73,185.2,185.23,13948.0
2024-08-08 15:00:00,185.19,185.84,184.82,185.51,34574.0,185.19,185.84,184.82,185.51,34574.0
2024-08-08 15:30:00,185.59,186.2,185.07,185.33,87479.0,185.59,186.2,185.07,185.33,87479.0
2024-08-09 09:30:00,185.87,187.51,185.21,185.44,25949.0,185.87,187.51,185.21,185.44,25949.0
2024-08-09 10:00:00,185.44,187.8,185.41,187.28,16029.0,185.44,187.8,185.41,187.28,16029.0
2024-08-09 10:30:00,187.42,187.9,186.92,187.24,13855.0,187.42,187.9,186.92,187.24,13855.0
2024-08-09 11:00:00,187.3,187.96,187.29,187.53,17642.0,187.3,187.96,187.29,187.53,17642.0
2024-08-09 11:30:00,187.6,187.6,187.06,187.08,4437.0,187.6,187.6,187.06,187.08,4437.0
2024-08-09 12:00:00,187.16,187.16,186.58,186.65,5422.0,187.16,187.16,186.58,186.65,5422.0
2024-08-09 12:30:00,186.57,186.7,185.99,186.68,18721.0,186.57,186.7,185.99,186.68,18721.0
2024-08-09 13:00:00,186.84,187.29,186.83,187.29,10177.0,186.84,187.29,186.83,187.29,10177.0
2024-08-09 13:30:00,187.42,187.72,187.13,187.13,6427.0,187.42,187.72,187.13,187.13,6427.0
2024-08-09 14:00:00,187.18,187.27,186.97,187.14,6637.0,187.18,187.27,186.97,187.14,6637.0
2024-08-09 14:30:00,186.84,186.99,186.39,186.53,7123.0,186.84,186.99,186.39,186.53,7123.0
2024-08-09 15:00:00,186.58,186.79,186.25,186.69,12349.0,186.58,186.79,186.25,186.69,12349.0
2024-08-09 15:30:00,186.73,187.09,186.44,186.72,52988.0,186.73,187.09,186.44,186.72,52988.0
2024-08-12 09:30:00,187.0,188.53,185.1,185.12,12735.0,187.0,188.53,185.1,185.12,12735.0
2024-08-12 10:00:00,185.12,185.87,184.72,185.25,24537.0,185.12,185.87,184.72,185.25,24537.0
2024-08-12 10:30:00,185.15,185.71,185.06,185.68,6505.0,185.15,185.71,185.06,185.68,6505.0
2024-08-12 11:00:00,185.8,186.15,184.39,184.89,11387.0,185.8,186.15,184.39,184.89,11387.0
2024-08-12 11:30:00,184.95,185.57,184.77,185.56,7237.0,184.95,185.57,184.77,185.56,7237.0
2024-08-12 12:00:00,185.62,185.8,185.49,185.64,6075.0,185.62,185.8,185.49,185.64,6075.0
2024-08-12 12:30:00,185.71,186.04,185.46,185.46,6346.0,185.71,186.04,185.46,185.46,6346.0
2024-08-12 13:00:00,185.34,185.82,185.17,185.57,3896.0,185.34,185.82,185.17,185.57,3896.0
2024-08-12 13:30:00,185.64,185.78,185.09,185.15,5054.0,185.64,185.78,185.09,185.15,5054.0
2024-08-12 14:00:00,184.97,185.54,184.97,185.53,15426.0,184.97,185.54,184.97,185.53,15426.0
2024-08-12 14:30:00,185.63,185.83,185.16,185.83,8867.0,185.63,185.83,185.16,185.83,8867.0
2024-08-12 15:00:00,185.87,185.94,185.34,185.52,8885.0,185.87,185.94,185.34,185.52,8885.0
2024-08-12 15:30:00,185.51,185.6,184.94,185.32,43016.0,185.51,185.6,184.94,185.32,43016.0
2024-08-13 09:30:00,186.42,187.61,185.51,187.06,25783.0,186.42,187.61,185.51,187.06,25783.0
2024-08-13 10:00:00,186.87,187.89,186.83,187.89,13523.0,186.87,187.89,186.83,187.89,13523.0
2024-08-13 10:30:00,187.89,188.8,187.89,188.8,16503.0,187.89,188.8,187.89,188.8,16503.0
2024-08-13 11:00:00,188.8,189.44,188.8,189.39,7307.0,188.8,189.44,188.8,189.39,7307.0
2024-08-13 11:30:00,189.5,189.93,189.45,189.56,10764.0,189.5,189.93,189.45,189.56,10764.0
2024-08-13 12:00:00,189.5,190.24,189.47,190.24,11470.0,189.5,190.24,189.47,190.24,11470.0
2024-08-13 12:30:00,190.1,190.45,189.9,190.32,10658.0,190.1,190.45,189.9,190.32,10658.0
2024-08-13 13:00:00,190.34,190.34,189.87,190.09,4492.0,190.34,190.34,189.87,190.09,4492.0
2024-08-13 13:30:00,190.15,190.8,190.03,190.73,10267.0,190.15,190.8,190.03,190.73,10267.0
2024-08-13 14:00:00,190.71,190.86,190.39,190.69,7659.0,190.71,190.86,190.39,190.69,7659.0
2024-08-13 14:30:00,190.73,190.89,190.64,190.64,8945.0,190.73,190.89,190.64,190.64,8945.0
2024-08-13 15:00:00,190.65,191.3,190.4,191.22,11506.0,190.65,191.3,190.4,191.22,11506.0
2024-08-13 15:30:00,191.22,191.27,189.84,190.31,72780.0,191.22,191.27,189.84,190.31,72780.0
2024-08-14 09:30:00,190.32,190.84,189.54,190.57,13837.0,190.32,190.84,189.54,190.57,13837.0
2024-08-14 10:00:00,190.28,190.97,189.85,190.6,3709.0,190.28,190.97,189.85,190.6,3709.0
2024-08-14 10:30:00,190.6,190.6,189.36,189.78,10642.0,190.6,190.6,189.36,189.78,10642.0
2024-08-14 11:00:00,189.9,190.29,189.51,190.04,10126.0,189.9,190.29,189.51,190.04,10126.0
2024-08-14 11:30:00,190.03,190.29,189.84,189.9,8006.0,190.03,190.29,189.84,189.9,8006.0
2024-08-14 12:00:00,189.77,189.9,188.3,188.71,5927.0,189.77,189.9,188.3,188.71,5927.0
2024-08-14 12:30:00,188.4,188.71,188.19,188.53,15574.0,188.4,188.71,188.19,188.53,15574.0
2024-08-14 13:00:00,188.53,188.95,188.4,188.74,29170.0,188.53,188.95,188.4,188.74,29170.0
2024-08-14 13:30:00,188.77,188.96,188.64,188.92,14402.0,188.77,188.96,188.64,188.92,14402.0
2024-08-14 14:00:00,188.79,188.79,187.78,188.27,12649.0,188.79,188.79,187.78,188.27,12649.0
2024-08-14 14:30:00,188.25,188.73,188.24,188.52,11505.0,188.25,188.73,188.24,188.52,11505.0
2024-08-14 15:00:00,188.48,188.52,187.94,187.95,26090.0,188.48,188.52,187.94,187.95,26090.0
2024-08-14 15:30:00,187.92,188.23,187.66,188.19,98269.0,187.92,188.23,187.66,188.19,98269.0
2024-08-15 09:30:00,190.43,192.9,190.38,192.13,20745.0,190.43,192.9,190.38,192.13,20745.0
2024-08-15 10:00:00,192.32,192.75,191.41,192.03,18252.0,192.32,192.75,191.41,192.03,18252.0
2024-08-15 10:30:00,192.23,192.53,192.03,192.36,18172.0,192.23,192.53,192.03,192.36,18172.0
2024-08-15 11:00:00,192.39,193.34,192.26,192.49,16177.0,192.39,193.34,192.26,192.49,16177.0
2024-08-15 11:30:00,192.59,192.87,192.39,192.39,9333.0,192.59,192.87,192.39,192.39,9333.0
2024-08-15 12:00:00,192.54,192.56,192.23,192.36,4741.0,192.54,192.56,192.23,192.36,4741.0
2024-08-15 12:30:00,192.34,192.34,191.36,191.74,6630.0,192.34,192.34,191.36,191.74,6630.0
2024-08-15 13:00:00,191.8,192.42,191.69,192.4,6243.0,191.8,192.42,191.69,192.4,6243.0
2024-08-15 13:30:00,192.5,192.68,191.94,192.03,11000.0,192.5,192.68,191.94,192.03,11000.0
2024-08-15 14:00:00,191.94,192.11,191.39,191.54,28071.0,191.94,192.11,191.39,191.54,28071.0
2024-08-15 14:30:00,191.6,191.95,191.5,191.66,25553.0,191.6,191.95,191.5,191.66,25553.0
2024-08-15 15:00:00,191.72,191.96,191.62,191.94,18306.0,191.72,191.96,191.62,191.94,18306.0
2024-08-15 15:30:00,191.92,193.31,191.69,192.86,82078.0,191.92,193.31,191.69,192.86,82078.0
2024-08-16 09:30:00,192.28,193.12,192.14,192.81,8849.0,192.28,193.12,192.14,192.81,8849.0
2024-08-16 10:00:00,193.26,194.0,191.52,191.52,15533.0,193.26,194.0,191.52,191.52,15533.0
2024-08-16 10:30:00,191.69,191.75,191.01,191.01,8501.0,191.69,191.75,191.01,191.01,8501.0
2024-08-16 11:00:00,191.01,191.88,190.69,191.82,17050.0,191.01,191.88,190.69,191.82,17050.0
2024-08-16 11:30:00,191.84,192.43,191.84,192.4,26676.0,191.84,192.43,191.84,192.4,26676.0
2024-08-16 12:00:00,192.21,192.37,192.01,192.37,7364.0,192.21,192.37,192.01,192.37,7364.0
2024-08-16 12:30:00,192.52,192.6,192.22,192.55,14414.0,192.52,192.6,192.22,192.55,14414.0
2024-08-16 13:00:00,192.54,192.56,192.15,192.53,21101.0,192.54,192.56,192.15,192.53,21101.0
2024-08-16 13:30:00,192.62,192.86,192.58,192.84,12597.0,192.62,192.86,192.58,192.84,12597.0
2024-08-16 14:00:00,192.84,192.84,192.35,192.56,7022.0,192.84,192.84,192.35,192.56,7022.0
2024-08-16 14:30:00,192.64,193.22,192.58,193.02,13474.0,192.64,193.22,192.58,193.02,13474.0
2024-08-16 15:00:00,193.03,193.35,192.55,192.55,68426.0,193.03,193.35,192.55,192.55,68426.0
2024-08-16 15:30:00,192.51,193.03,192.1,192.59,80679.0,192.51,193.03,192.1,192.59,80679.0
2024-08-19 09:30:00,193.11,193.7,192.51,193.13,16726.0,193.11,193.7,192.51,193.13,16726.0
2024-08-19 10:00:00,193.58,193.75,192.54,193.31,9235.0,193.58,193.75,192.54,193.31,9235.0
2024-08-19 10:30:00,193.57,193.73,193.19,193.59,6072.0,193.57,193.73,193.19,193.59,6072.0
2024-08-19 11:00:00,193.59,193.83,193.54,193.74,3610.0,193.59,193.83,193.54,193.74,3610.0
2024-08-19 11:30:00,193.67,193.73,192.97,193.17,9218.0,193.67,193.73,192.97,193.17,9218.0
2024-08-19 12:00:00,193.26,193.51,193.05,193.33,4311.0,193.26,193.51,193.05,193.33,4311.0
2024-08-19 12:30:00,193.37,193.6,193.23,193.46,4670.0,193.37,193.6,193.23,193.46,4670.0
2024-08-19 13:00:00,193.49,193.68,193.26,193.31,8937.0,193.49,193.68,193.26,193.31,8937.0
2024-08-19 13:30:00,193.25,193.6,193.14,193.47,7154.0,193.25,193.6,193.14,193.47,7154.0
2024-08-19 14:00:00,193.6,193.67,193.35,193.52,8552.0,193.6,193.67,193.35,193.52,8552.0
2024-08-19 14:30:00,193.54,193.69,193.36,193.55,10169.0,193.54,193.69,193.36,193.55,10169.0
2024-08-19 15:00:00,193.53,193.7,193.16,193.25,70348.0,193.53,193.7,193.16,193.25,70348.0
2024-08-19 15:30:00,193.34,194.37,192.98,194.15,170506.0,193.34,194.37,192.98,194.15,170506.0
2024-08-20 09:30:00,194.11,194.32,193.45,193.69,24420.0,194.11,194.32,193.45,193.69,24420.0
2024-08-20 10:00:00,193.69,194.24,192.79,193.37,13372.0,193.69,194.24,192.79,193.37,13372.0
2024-08-20 10:30:00,193.27,193.34,192.73,193.03,9747.0,193.27,193.34,192.73,193.03,9747.0
2024-08-20 11:00:00,193.02,194.13,193.02,193.98,17607.0,193.02,194.13,193.02,193.98,17607.0
2024-08-20 11:30:00,193.96,194.25,193.83,194.11,6799.0,193.96,194.25,193.83,194.11,6799.0
2024-08-20 12:00:00,194.05,194.07,193.66,193.8,3002.0,194.05,194.07,193.66,193.8,3002.0
2024-08-20 12:30:00,193.8,193.8,193.35,193.35,9758.0,193.8,193.8,193.35,193.35,9758.0
2024-08-20 13:00:00,193.34,193.34,192.98,193.31,6270.0,193.34,193.34,192.98,193.31,6270.0
2024-08-20 13:30:00,193.23,193.71,193.1,193.61,5449.0,193.23,193.71,193.1,193.61,5449.0
2024-08-20 14:00:00,193.69,194.04,193.5,193.84,6334.0,193.69,194.04,193.5,193.84,6334.0
2024-08-20 14:30:00,193.84,194.11,193.69,193.93,10371.0,193.84,194.11,193.69,193.93,10371.0
2024-08-20 15:00:00,193.9,194.14,193.29,193.29,21694.0,193.9,194.14,193.29,193.29,21694.0
2024-08-20 15:30:00,193.4,193.8,193.21,193.54,35167.0,193.4,193.8,193.21,193.54,35167.0
2024-08-21 09:30:00,194.1,198.84,194.0,197.98,71260.0,194.1,198.84,194.0,197.98,71260.0
2024-08-21 10:00:00,198.02,198.63,197.07,198.0,100890.0,198.02,198.63,197.07,198.0,100890.0
2024-08-21 10:30:00,198.08,198.98,197.89,198.16,28394.0,198.08,198.98,197.89,198.16,28394.0
2024-08-21 11:00:00,198.02,198.78,197.91,198.51,12505.0,198.02,198.78,197.91,198.51,12505.0
2024-08-21 11:30:00,198.44,198.8,198.04,198.04,18469.0,198.44,198.8,198.04,198.04,18469.0
2024-08-21 12:00:00,198.09,198.79,197.79,198.68,18052.0,198.09,198.79,197.79,198.68,18052.0
2024-08-21 12:30:00,198.66,199.35,198.54,199.34,19124.0,198.66,199.35,198.54,199.34,19124.0
2024-08-21 13:00:00,199.34,200.39,199.28,200.14,47026.0,199.34,200.39,199.28,200.14,47026.0
2024-08-21 13:30:00,200.08,200.73,200.07,200.58,32290.0,200.08,200.73,200.07,200.58,32290.0
2024-08-21 14:00:00,200.43,200.99,200.43,200.99,18406.0,200.43,200.99,200.43,200.99,18406.0
2024-08-21 14:30:00,201.0,201.08,199.54,199.77,39146.0,201.0,201.08,199.54,199.77,39146.0
2024-08-21 15:00:00,199.64,200.54,199.57,200.51,45341.0,199.64,200.54,199.57,200.51,45341.0
2024-08-21 15:30:00,200.5,201.76,200.35,201.25,169709.0,200.5,201.76,200.35,201.25,169709.0
2024-08-22 09:30:00,202.21,202.87,199.55,199.96,29119.0,202.21,202.87,199.55,199.96,29119.0
2024-08-22 10:00:00,200.12,200.56,199.67,200.36,27473.0,200.12,200.56,199.67,200.36,27473.0
2024-08-22 10:30:00,200.15,200.49,199.84,200.37,11558.0,200.15,200.49,199.84,200.37,11558.0
2024-08-22 11:00:00,200.44,200.72,199.4,199.47,16777.0,200.44,200.72,199.4,199.47,16777.0
2024-08-22 11:30:00,199.3,199.49,197.51,198.34,25856.0,199.3,199.49,197.51,198.34,25856.0
2024-08-22 12:00:00,198.41,199.48,198.41,199.41,13563.0,198.41,199.48,198.41,199.41,13563.0
2024-08-22 12:30:00,199.36,199.54,198.58,198.77,9709.0,199.36,199.54,198.58,198.77,9709.0
2024-08-22 13:00:00,198.74,198.89,198.42,198.67,5468.0,198.74,198.89,198.42,198.67,5468.0
2024-08-22 13:30:00,198.73,198.85,198.13,198.26,6309.0,198.73,198.85,198.13,198.26,6309.0
2024-08-22 14:00:00,198.25,198.7,198.2,198.56,8681.0,198.25,198.7,198.2,198.56,8681.0
2024-08-22 14:30:00,198.45,198.77,198.14,198.14,12350.0,198.45,198.77,198.14,198.14,12350.0
2024-08-22 15:00:00,198.15,198.4,197.66,197.74,42530.0,198.15,198.4,197.66,197.74,42530.0
2024-08-22 15:30:00,197.97,198.16,196.71,197.06,101772.0,197.97,198.16,196.71,197.06,101772.0
2024-08-23 09:30:00,198.19,198.44,196.09,197.28,26042.0,198.19,198.44,196.09,197.28,26042.0
2024-08-23 10:00:00,197.28,198.09,196.44,197.84,62517.0,197.28,198.09,196.44,197.84,62517.0
2024-08-23 10:30:00,197.92,199.16,197.43,199.04,50927.0,197.92,199.16,197.43,199.04,50927.0
2024-08-23 11:00:00,199.25,200.67,199.1,200.22,20975.0,199.25,200.67,199.1,200.22,20975.0
2024-08-23 11:30:00,200.21,200.28,199.18,199.31,22394.0,200.21,200.28,199.18,199.31,22394.0
2024-08-23 12:00:00,199.31,199.44,198.81,199.05,40098.0,199.31,199.44,198.81,199.05,40098.0
2024-08-23 12:30:00,199.05,199.73,198.85,199.47,25317.0,199.05,199.73,198.85,199.47,25317.0
2024-08-23 13:00:00,199.47,199.65,198.99,199.4,21547.0,199.47,199.65,198.99,199.4,21547.0
2024-08-23 13:30:00,199.4,199.68,199.22,199.38,29391.0,199.4,199.68,199.22,199.38,29391.0
2024-08-23 14:00:00,199.38,199.65,199.08,199.46,26457.0,199.38,199.65,199.08,199.46,26457.0
2024-08-23 14:30:00,199.35,200.03,199.26,199.99,27350.0,199.35,200.03,199.26,199.99,27350.0
2024-08-23 15:00:00,199.86,200.86,199.78,200.47,23608.0,199.86,200.86,199.78,200.47,23608.0
2024-08-23 15:30:00,200.43,200.52,198.81,199.14,135058.0,200.43,200.52,198.81,199.14,135058.0
2024-08-26 09:30:00,199.59,201.61,198.86,201.25,49396.0,199.59,201.61,198.86,201.25,49396.0
2024-08-26 10:00:00,201.47,201.73,199.93,199.93,22364.0,201.47,201.73,199.93,199.93,22364.0
2024-08-26 10:30:00,199.88,200.08,199.5,199.58,22268.0,199.88,200.08,199.5,199.58,22268.0
2024-08-26 11:00:00,199.6,200.06,199.45,199.45,17781.0,199.6,200.06,199.45,199.45,17781.0
2024-08-26 11:30:00,199.44,199.48,199.01,199.14,11467.0,199.44,199.48,199.01,199.14,11467.0
2024-08-26 12:00:00,199.03,200.01,198.78,199.62,19733.0,199.03,200.01,198.78,199.62,19733.0
2024-08-26 12:30:00,199.7,200.1,199.45,199.68,12554.0,199.7,200.1,199.45,199.68,12554.0
2024-08-26 13:00:00,199.68,200.23,199.53,199.79,23528.0,199.68,200.23,199.53,199.79,23528.0
2024-08-26 13:30:00,199.86,200.08,199.18,199.31,16098.0,199.86,200.08,199.18,199.31,16098.0
2024-08-26 14:00:00,199.29,199.73,199.16,199.61,12578.0,199.29,199.73,199.16,199.61,12578.0
2024-08-26 14:30:00,199.67,199.83,199.46,199.73,19771.0,199.67,199.83,199.46,199.73,19771.0
2024-08-26 15:00:00,199.73,199.91,199.46,199.53,42079.0,199.73,199.91,199.46,199.53,42079.0
2024-08-26 15:30:00,199.47,199.94,198.7,198.83,86736.0,199.47,199.94,198.7,198.83,86736.0
2024-08-27 09:30:00,197.68,198.0,197.01,197.84,35445.0,197.68,198.0,197.01,197.84,35445.0
2024-08-27 10:00:00,197.66,199.79,197.65,199.47,39888.0,197.66,199.79,197.65,199.47,39888.0
2024-08-27 10:30:00,199.76,200.18,199.05,199.41,50466.0,199.76,200.18,199.05,199.41,50466.0
2024-08-27 11:00:00,199.41,200.04,198.82,198.93,17182.0,199.41,200.04,198.82,198.93,17182.0
2024-08-27 11:30:00,198.87,199.06,198.09,199.06,20663.0,198.87,199.06,198.09,199.06,20663.0
2024-08-27 12:00:00,198.94,199.07,198.62,198.9,12499.0,198.94,199.07,198.62,198.9,12499.0
2024-08-27 12:30:00,198.87,199.03,198.14,198.14,13770.0,198.87,199.03,198.14,198.14,13770.0
2024-08-27 13:00:00,198.17,198.66,198.08,198.41,17378.0,198.17,198.66,198.08,198.41,17378.0
2024-08-27 13:30:00,198.5,198.94,198.46,198.82,9105.0,198.5,198.94,198.46,198.82,9105.0
2024-08-27 14:00:00,198.84,199.71,198.84,199.49,20911.0,198.84,199.71,198.84,199.49,20911.0
2024-08-27 14:30:00,199.49,199.56,199.05,199.05,15380.0,199.49,199.56,199.05,199.05,15380.0
2024-08-27 15:00:00,199.11,199.41,198.5,199.27,37488.0,199.11,199.41,198.5,199.27,37488.0
2024-08-27 15:30:00,199.28,200.3,199.05,200.26,114811.0,199.28,200.3,199.05,200.26,114811.0
2024-08-28 09:30:00,199.86,200.94,198.42,199.22,34501.0,199.86,200.94,198.42,199.22,34501.0
2024-08-28 10:00:00,199.22,200.33,198.98,199.82,33698.0,199.22,200.33,198.98,199.82,33698.0
2024-08-28 10:30:00,200.03,200.37,199.02,199.02,15031.0,200.03,200.37,199.02,199.02,15031.0
2024-08-28 11:00:00,199.21,199.85,198.72,198.93,51581.0,199.21,199.85,198.72,198.93,51581.0
2024-08-28 11:30:00,198.84,199.06,198.33,198.9,27344.0,198.84,199.06,198.33,198.9,27344.0
2024-08-28 12:00:00,198.91,199.26,198.31,198.38,54275.0,198.91,199.26,198.31,198.38,54275.0
2024-08-28 12:30:00,198.49,199.76,198.43,199.76,33090.0,198.49,199.76,198.43,199.76,33090.0
2024-08-28 13:00:00,199.65,199.99,199.33,199.58,17395.0,199.65,199.99,199.33,199.58,17395.0
2024-08-28 13:30:00,199.57,199.61,198.39,198.52,34925.0,199.57,199.61,198.39,198.52,34925.0
2024-08-28 14:00:00,198.43,199.53,198.12,199.07,53199.0,198.43,199.53,198.12,199.07,53199.0
2024-08-28 14:30:00,199.16,200.13,198.75,200.13,29617.0,199.16,200.13,198.75,200.13,29617.0
2024-08-28 15:00:00,200.13,200.29,199.51,200.26,56558.0,200.13,200.29,199.51,200.26,56558.0
2024-08-28 15:30:00,200.2,200.45,198.98,199.64,150989.0,200.2,200.45,198.98,199.64,150989.0
2024-08-29 09:30:00,214.19,224.71,211.74,217.05,291743.0,214.19,224.71,211.74,217.05,291743.0
2024-08-29 10:00:00,216.66,218.46,215.54,217.13,86016.0,216.66,218.46,215.54,217.13,86016.0
2024-08-29 10:30:00,217.4,217.99,215.24,215.3,34370.0,217.4,217.99,215.24,215.3,34370.0
2024-08-29 11:00:00,215.48,216.16,213.63,215.33,107044.0,215.48,216.16,213.63,215.33,107044.0
2024-08-29 11:30:00,215.04,216.98,215.04,216.76,36850.0,215.04,216.98,215.04,216.76,36850.0
2024-08-29 12:00:00,216.77,217.2,216.17,216.9,35969.0,216.77,217.2,216.17,216.9,35969.0
2024-08-29 12:30:00,216.84,217.42,216.82,216.94,28209.0,216.84,217.42,216.82,216.94,28209.0
2024-08-29 13:00:00,217.0,217.79,216.73,217.71,33692.0,217.0,217.79,216.73,217.71,33692.0
2024-08-29 13:30:00,217.63,218.15,217.03,218.15,26948.0,217.63,218.15,217.03,218.15,26948.0
2024-08-29 14:00:00,218.02,218.34,217.39,217.49,50342.0,218.02,218.34,217.39,217.49,50342.0
2024-08-29 14:30:00,217.53,218.0,217.17,217.65,68696.0,217.53,218.0,217.17,217.65,68696.0
2024-08-29 15:00:00,217.67,218.18,217.16,217.8,59976.0,217.67,218.18,217.16,217.8,59976.0
2024-08-29 15:30:00,217.79,218.36,216.84,217.03,255563.0,217.79,218.36,216.84,217.03,255563.0
2024-08-30 09:30:00,218.0,219.5,216.27,218.43,31469.0,218.0,219.5,216.27,218.43,31469.0
2024-08-30 10:00:00,218.21,219.37,218.21,219.17,18507.0,218.21,219.37,218.21,219.17,18507.0
2024-08-30 10:30:00,219.25,219.85,218.83,218.83,53435.0,219.25,219.85,218.83,218.83,53435.0
2024-08-30 11:00:00,218.91,218.93,215.46,215.8,49648.0,218.91,218.93,215.46,215.8,49648.0
2024-08-30 11:30:00,215.65,215.71,214.7,215.61,39308.0,215.65,215.71,214.7,215.61,39308.0
2024-08-30 12:00:00,215.6,216.65,215.34,216.21,16118.0,215.6,216.65,215.34,216.21,16118.0
2024-08-30 12:30:00,216.21,216.21,214.84,215.51,40351.0,216.21,216.21,214.84,215.51,40351.0
2024-08-30 13:00:00,215.55,216.44,215.54,216.25,11274.0,215.55,216.44,215.54,216.25,11274.0
2024-08-30 13:30:00,216.28,216.52,216.15,216.42,10588.0,216.28,216.52,216.15,216.42,10588.0
2024-08-30 14:00:00,216.53,216.8,216.19,216.51,18870.0,216.53,216.8,216.19,216.51,18870.0
2024-08-30 14:30:00,216.51,217.27,216.47,217.05,23731.0,216.51,217.27,216.47,217.05,23731.0
2024-08-30 15:00:00,217.05,218.03,216.96,218.0,37372.0,217.05,218.03,216.96,218.0,37372.0
2024-08-30 15:30:00,217.92,217.94,216.28,216.47,195317.0,217.92,217.94,216.28,216.47,195317.0
2024-09-03 09:30:00,215.8,219.25,214.16,218.96,98300.0,215.8,219.25,214.16,218.96,98300.0
2024-09-03 10:00:00,218.74,219.15,217.03,217.45,49529.0,218.74,219.15,217.03,217.45,49529.0
2024-09-03 10:30:00,217.84,218.21,216.17,217.85,47833.0,217.84,218.21,216.17,217.85,47833.0
2024-09-03 11:00:00,218.02,218.79,217.6,218.66,31999.0,218.02,218.79,217.6,218.66,31999.0
2024-09-03 11:30:00,218.68,218.83,217.81,217.96,19634.0,218.68,218.83,217.81,217.96,19634.0
2024-09-03 12:00:00,217.96,218.79,217.69,217.73,27288.0,217.96,218.79,217.69,217.73,27288.0
2024-09-03 12:30:00,217.74,218.59,217.5,217.69,29003.0,217.74,218.59,217.5,217.69,29003.0
2024-09-03 13:00:00,217.68,218.78,217.62,218.72,39086.0,217.68,218.78,217.62,218.72,39086.0
2024-09-03 13:30:00,218.62,218.62,217.84,218.08,25624.0,218.62,218.62,217.84,218.08,25624.0
2024-09-03 14:00:00,217.98,218.04,217.33,217.43,25241.0,217.98,218.04,217.33,217.43,25241.0
2024-09-03 14:30:00,217.43,217.74,216.94,216.99,28391.0,217.43,217.74,216.94,216.99,28391.0
2024-09-03 15:00:00,217.05,217.08,216.04,216.22,25060.0,217.05,217.08,216.04,216.22,25060.0
2024-09-03 15:30:00,216.26,216.54,214.26,215.65,138161.0,216.26,216.54,214.26,215.65,138161.0
2024-09-04 09:30:00,214.3,216.25,212.91,216.22,64481.0,214.3,216.25,212.91,216.22,64481.0
2024-09-04 10:00:00,215.95,218.0,215.04,217.29,44203.0,215.95,218.0,215.04,217.29,44203.0
2024-09-04 10:30:00,217.67,217.93,217.13,217.4,45740.0,217.67,217.93,217.13,217.4,45740.0
2024-09-04 11:00:00,217.52,217.52,215.82,215.83,46434.0,217.52,217.52,215.82,215.83,46434.0
2024-09-04 11:30:00,215.75,215.75,214.96,215.2,12371.0,215.75,215.75,214.96,215.2,12371.0
2024-09-04 12:00:00,215.2,215.24,214.67,214.9,11238.0,215.2,215.24,214.67,214.9,11238.0
2024-09-04 12:30:00,215.04,215.53,215.04,215.41,12064.0,215.04,215.53,215.04,215.41,12064.0
2024-09-04 13:00:00,215.5,215.58,215.05,215.15,9339.0,215.5,215.58,215.05,215.15,9339.0
2024-09-04 13:30:00,215.13,215.46,215.05,215.3,8186.0,215.13,215.46,215.05,215.3,8186.0
2024-09-04 14:00:00,215.27,215.9,215.15,215.81,19519.0,215.27,215.9,215.15,215.81,19519.0
2024-09-04 14:30:00,215.79,216.41,215.78,215.78,27761.0,215.79,216.41,215.78,215.78,27761.0
2024-09-04 15:00:00,215.65,216.66,215.65,216.65,30958.0,215.65,216.66,215.65,216.65,30958.0
2024-09-04 15:30:00,216.65,217.14,216.26,216.76,81387.0,216.65,217.14,216.26,216.76,81387.0
2024-09-05 09:30:00,215.84,216.21,213.41,213.62,82082.0,215.84,216.21,213.41,213.62,82082.0
2024-09-05 10:00:00,214.2,215.73,213.65,215.06,39753.0,214.2,215.73,213.65,215.06,39753.0
2024-09-05 10:30:00,215.06,215.47,213.06,213.15,42936.0,215.06,215.47,213.06,213.15,42936.0
2024-09-05 11:00:00,213.02,213.44,212.47,212.73,29383.0,213.02,213.44,212.47,212.73,29383.0
2024-09-05 11:30:00,212.6,213.44,212.57,212.81,43161.0,212.6,213.44,212.57,212.81,43161.0
2024-09-05 12:00:00,212.8,213.55,212.51,213.52,11618.0,212.8,213.55,212.51,213.52,11618.0
2024-09-05 12:30:00,213.54,214.04,213.15,213.94,10620.0,213.54,214.04,213.15,213.94,10620.0
2024-09-05 13:00:00,213.94,214.77,213.69,214.01,9511.0,213.94,214.77,213.69,214.01,9511.0
2024-09-05 13:30:00,213.98,215.0,213.84,215.0,11701.0,213.98,215.0,213.84,215.0,11701.0
2024-09-05 14:00:00,215.07,215.41,214.9,214.96,12252.0,215.07,215.41,214.9,214.96,12252.0
2024-09-05 14:30:00,214.96,215.63,214.87,214.87,21374.0,214.96,215.63,214.87,214.87,21374.0
2024-09-05 15:00:00,214.76,214.88,213.72,214.87,26967.0,214.76,214.88,213.72,214.87,26967.0
2024-09-05 15:30:00,214.87,215.48,213.96,215.32,147792.0,214.87,215.48,213.96,215.32,147792.0
2024-09-06 09:30:00,217.29,217.67,215.53,215.73,27277.0,217.29,217.67,215.53,215.73,27277.0
2024-09-06 10:00:00,215.65,216.34,214.02,214.06,49510.0,215.65,216.34,214.02,214.06,49510.0
2024-09-06 10:30:00,214.12,214.19,213.27,213.7,11511.0,214.12,214.19,213.27,213.7,11511.0
2024-09-06 11:00:00,213.94,215.09,213.15,213.16,17468.0,213.94,215.09,213.15,213.16,17468.0
2024-09-06 11:30:00,213.28,213.89,213.26,213.46,10720.0,213.28,213.89,213.26,213.46,10720.0
2024-09-06 12:00:00,213.62,213.99,213.43,213.54,21275.0,213.62,213.99,213.43,213.54,21275.0
2024-09-06 12:30:00,213.64,214.24,213.64,213.73,9110.0,213.64,214.24,213.64,213.73,9110.0
2024-09-06 13:00:00,213.73,214.35,213.56,213.95,13381.0,213.73,214.35,213.56,213.95,13381.0
2024-09-06 13:30:00,214.13,214.64,213.85,214.64,12650.0,214.13,214.64,213.85,214.64,12650.0
2024-09-06 14:00:00,214.58,214.74,213.97,214.47,21222.0,214.58,214.74,213.97,214.47,21222.0
2024-09-06 14:30:00,214.46,214.69,214.13,214.66,17376.0,214.46,214.69,214.13,214.66,17376.0
2024-09-06 15:00:00,214.72,215.96,214.72,215.88,27207.0,214.72,215.96,214.72,215.88,27207.0
2024-09-06 15:30:00,215.82,216.31,215.42,215.97,115518.0,215.82,216.31,215.42,215.97,115518.0
2024-09-09 09:30:00,216.21,217.73,215.38,217.28,98466.0,216.21,217.73,215.38,217.28,98466.0
2024-09-09 10:00:00,217.28,218.76,216.97,217.81,67562.0,217.28,218.76,216.97,217.81,67562.0
2024-09-09 10:30:00,217.81,217.82,216.9,217.25,35062.0,217.81,217.82,216.9,217.25,35062.0
2024-09-09 11:00:00,217.25,217.88,216.98,217.76,18748.0,217.25,217.88,216.98,217.76,18748.0
2024-09-09 11:30:00,217.78,218.38,217.77,218.24,23865.0,217.78,218.38,217.77,218.24,23865.0
2024-09-09 12:00:00,218.48,219.79,218.35,219.61,33652.0,218.48,219.79,218.35,219.61,33652.0
2024-09-09 12:30:00,219.61,220.69,219.29,220.63,68558.0,219.61,220.69,219.29,220.63,68558.0
2024-09-09 13:00:00,220.6,221.75,220.5,221.75,19427.0,220.6,221.75,220.5,221.75,19427.0
2024-09-09 13:30:00,221.51,222.34,221.51,221.7,53012.0,221.51,222.34,221.51,221.7,53012.0
2024-09-09 14:00:00,221.71,221.85,221.07,221.25,53559.0,221.71,221.85,221.07,221.25,53559.0
2024-09-09 14:30:00,221.09,221.47,220.66,220.82,35665.0,221.09,221.47,220.66,220.82,35665.0
2024-09-09 15:00:00,220.7,222.36,220.6,222.3,94270.0,220.7,222.36,220.6,222.3,94270.0
2024-09-09 15:30:00,222.31,222.8,221.7,222.48,182066.0,222.31,222.8,221.7,222.48,182066.0
2024-09-10 09:30:00,222.7,224.0,221.65,222.98,63232.0,222.7,224.0,221.65,222.98,63232.0
2024-09-10 10:00:00,222.72,222.97,221.81,222.86,44698.0,222.72,222.97,221.81,222.86,44698.0
2024-09-10 10:30:00,222.49,222.82,222.01,222.1,57175.0,222.49,222.82,222.01,222.1,57175.0
2024-09-10 11:00:00,222.26,222.48,222.0,222.33,21020.0,222.26,222.48,222.0,222.33,21020.0
2024-09-10 11:30:00,222.33,222.55,221.46,221.46,166169.0,222.33,222.55,221.46,221.46,166169.0
2024-09-10 12:00:00,221.27,222.31,220.9,221.91,61413.0,221.27,222.31,220.9,221.91,61413.0
2024-09-10 12:30:00,221.92,222.76,221.7,222.49,8878.0,221.92,222.76,221.7,222.49,8878.0
2024-09-10 13:00:00,222.59,223.25,222.32,222.99,28221.0,222.59,223.25,222.32,222.99,28221.0
2024-09-10 13:30:00,222.91,223.02,222.03,222.21,10241.0,222.91,223.02,222.03,222.21,10241.0
2024-09-10 14:00:00,222.25,222.75,222.12,222.48,13543.0,222.25,222.75,222.12,222.48,13543.0
2024-09-10 14:30:00,222.62,222.66,222.31,222.52,29415.0,222.62,222.66,222.31,222.52,29415.0
2024-09-10 15:00:00,222.44,222.5,222.03,222.05,32265.0,222.44,222.5,222.03,222.05,32265.0
2024-09-10 15:30:00,222.05,222.16,221.34,221.88,146274.0,222.05,222.16,221.34,221.88,146274.0
2024-09-11 09:30:00,221.31,222.04,220.7,220.76,105196.0,221.31,222.04,220.7,220.76,105196.0
2024-09-11 10:00:00,220.75,220.94,218.26,218.67,81819.0,220.75,220.94,218.26,218.67,81819.0
2024-09-11 10:30:00,218.67,219.04,218.01,219.04,61225.0,218.67,219.04,218.01,219.04,61225.0
2024-09-11 11:00:00,219.12,220.12,218.93,219.42,32162.0,219.12,220.12,218.93,219.42,32162.0
2024-09-11 11:30:00,219.5,220.86,219.35,220.49,39695.0,219.5,220.86,219.35,220.49,39695.0
2024-09-11 12:00:00,220.51,221.91,220.43,221.59,32862.0,220.51,221.91,220.43,221.59,32862.0
2024-09-11 12:30:00,221.72,223.36,221.51,223.33,54021.0,221.72,223.36,221.51,223.33,54021.0
2024-09-11 13:00:00,223.31,223.84,223.02,223.56,29761.0,223.31,223.84,223.02,223.56,29761.0
2024-09-11 13:30:00,223.52,224.23,223.21,223.95,43147.0,223.52,224.23,223.21,223.95,43147.0
2024-09-11 14:00:00,223.97,224.23,223.33,223.62,117524.0,223.97,224.23,223.33,223.62,117524.0
2024-09-11 14:30:00,223.73,224.49,222.91,223.16,49986.0,223.73,224.49,222.91,223.16,49986.0
2024-09-11 15:00:00,223.16,223.63,222.83,223.01,42942.0,223.16,223.63,222.83,223.01,42942.0
2024-09-11 15:30:00,223.14,224.09,222.96,223.72,142795.0,223.14,224.09,222.96,223.72,142795.0
2024-09-12 09:30:00,223.95,226.47,222.97,223.07,82824.0,223.95,226.47,222.97,223.07,82824.0
2024-09-12 10:00:00,223.37,223.42,221.08,221.27,72256.0,223.37,223.42,221.08,221.27,72256.0
2024-09-12 10:30:00,221.41,221.88,220.06,220.06,38899.0,221.41,221.88,220.06,220.06,38899.0
2024-09-12 11:00:00,220.06,220.44,219.17,219.4,39264.0,220.06,220.44,219.17,219.4,39264.0
2024-09-12 11:30:00,219.27,220.34,219.11,219.87,28713.0,219.27,220.34,219.11,219.87,28713.0
2024-09-12 12:00:00,219.86,221.2,219.81,220.89,11297.0,219.86,221.2,219.81,220.89,11297.0
2024-09-12 12:30:00,220.89,221.43,220.51,221.32,8922.0,220.89,221.43,220.51,221.32,8922.0
2024-09-12 13:00:00,221.44,221.44,220.94,221.05,9145.0,221.44,221.44,220.94,221.05,9145.0
2024-09-12 13:30:00,220.94,221.69,220.94,221.46,10154.0,220.94,221.69,220.94,221.46,10154.0
2024-09-12 14:00:00,221.52,221.62,220.55,220.75,14623.0,221.52,221.62,220.55,220.75,14623.0
2024-09-12 14:30:00,220.7,220.95,219.61,220.01,20846.0,220.7,220.95,219.61,220.01,20846.0
2024-09-12 15:00:00,220.07,220.11,219.28,219.42,34280.0,220.07,220.11,219.28,219.42,34280.0
2024-09-12 15:30:00,219.36,219.96,218.87,219.94,171774.0,219.36,219.96,218.87,219.94,171774.0
2024-09-13 09:30:00,220.31,221.12,218.05,219.62,41013.0,220.31,221.12,218.05,219.62,41013.0
2024-09-13 10:00:00,219.62,219.88,217.83,218.93,34638.0,219.62,219.88,217.83,218.93,34638.0
2024-09-13 10:30:00,218.63,219.36,218.25,218.61,23178.0,218.63,219.36,218.25,218.61,23178.0
2024-09-13 11:00:00,218.66,219.09,218.34,218.61,22034.0,218.66,219.09,218.34,218.61,22034.0
2024-09-13 11:30:00,218.84,218.89,218.39,218.39,18074.0,218.84,218.89,218.39,218.39,18074.0
2024-09-13 12:00:00,218.53,218.65,217.5,217.77,24551.0,218.53,218.65,217.5,217.77,24551.0
2024-09-13 12:30:00,217.65,217.72,216.43,217.02,29676.0,217.65,217.72,216.43,217.02,29676.0
2024-09-13 13:00:00,217.02,217.47,216.81,217.09,28490.0,217.02,217.47,216.81,217.09,28490.0
2024-09-13 13:30:00,217.01,218.24,216.87,218.08,34184.0,217.01,218.24,216.87,218.08,34184.0
2024-09-13 14:00:00,218.1,218.37,217.15,217.21,16218.0,218.1,218.37,217.15,217.21,16218.0
2024-09-13 14:30:00,217.19,217.86,216.81,216.81,17648.0,217.19,217.86,216.81,216.81,17648.0
2024-09-13 15:00:00,216.81,217.64,216.59,217.55,55741.0,216.81,217.64,216.59,217.55,55741.0
2024-09-13 15:30:00,217.49,218.32,217.38,217.94,107014.0,217.49,218.32,217.38,217.94,107014.0
2024-09-16 09:30:00,218.06,218.08,213.34,214.42,58294.0,218.06,218.08,213.34,214.42,58294.0
2024-09-16 10:00:00,214.45,216.28,214.45,215.68,33774.0,214.45,216.28,214.45,215.68,33774.0
2024-09-16 10:30:00,215.78,216.19,214.7,215.84,31522.0,215.78,216.19,214.7,215.84,31522.0
2024-09-16 11:00:00,215.9,217.08,215.69,216.9,30413.0,215.9,217.08,215.69,216.9,30413.0
2024-09-16 11:30:00,217.0,217.28,216.7,217.27,27175.0,217.0,217.28,216.7,217.27,27175.0
2024-09-16 12:00:00,217.15,217.26,216.08,216.52,28246.0,217.15,217.26,216.08,216.52,28246.0
2024-09-16 12:30:00,216.66,217.37,215.79,217.37,31550.0,216.66,217.37,215.79,217.37,31550.0
2024-09-16 13:00:00,217.42,218.3,217.32,217.95,97226.0,217.42,218.3,217.32,217.95,97226.0
2024-09-16 13:30:00,217.91,217.91,217.27,217.38,22839.0,217.91,217.91,217.27,217.38,22839.0
2024-09-16 14:00:00,217.43,217.47,215.99,216.12,56136.0,217.43,217.47,215.99,216.12,56136.0
2024-09-16 14:30:00,216.17,217.29,215.55,217.29,16033.0,216.17,217.29,215.55,217.29,16033.0
2024-09-16 15:00:00,217.39,217.95,217.27,217.77,30332.0,217.39,217.95,217.27,217.77,30332.0
2024-09-16 15:30:00,217.74,218.36,216.9,217.03,147679.0,217.74,218.36,216.9,217.03,147679.0
2024-09-17 09:30:00,217.8,218.99,214.93,215.26,53356.0,217.8,218.99,214.93,215.26,53356.0
2024-09-17 10:00:00,215.59,217.07,215.12,215.99,34724.0,215.59,217.07,215.12,215.99,34724.0
2024-09-17 10:30:00,215.92,216.34,215.65,215.83,24508.0,215.92,216.34,215.65,215.83,24508.0
2024-09-17 11:00:00,215.77,216.29,215.46,215.59,16847.0,215.77,216.29,215.46,215.59,16847.0
2024-09-17 11:30:00,215.47,216.28,215.43,216.28,49618.0,215.47,216.28,215.43,216.28,49618.0
2024-09-17 12:00:00,216.27,216.3,215.55,215.71,52107.0,216.27,216.3,215.55,215.71,52107.0
2024-09-17 12:30:00,215.69,215.79,214.71,214.83,60675.0,215.69,215.79,214.71,214.83,60675.0
2024-09-17 13:00:00,214.83,216.06,214.5,216.06,26278.0,214.83,216.06,214.5,216.06,26278.0
2024-09-17 13:30:00,216.02,216.16,215.54,215.54,33932.0,216.02,216.16,215.54,215.54,33932.0
2024-09-17 14:00:00,215.49,216.04,215.49,216.04,47953.0,215.49,216.04,215.49,216.04,47953.0
2024-09-17 14:30:00,215.96,216.46,215.7,215.77,27327.0,215.96,216.46,215.7,215.77,27327.0
2024-09-17 15:00:00,215.56,215.74,214.66,215.3,21584.0,215.56,215.74,214.66,215.3,21584.0
2024-09-17 15:30:00,215.3,215.58,214.77,214.84,148210.0,215.3,215.58,214.77,214.84,148210.0
2024-09-18 09:30:00,215.12,215.59,213.69,214.59,34418.0,215.12,215.59,213.69,214.59,34418.0
2024-09-18 10:00:00,214.37,215.26,214.16,214.3,30521.0,214.37,215.26,214.16,214.3,30521.0
2024-09-18 10:30:00,214.29,214.46,213.83,214.3,26636.0,214.29,214.46,213.83,214.3,26636.0
2024-09-18 11:00:00,214.23,214.58,213.6,213.99,29603.0,214.23,214.58,213.6,213.99,29603.0
2024-09-18 11:30:00,213.93,214.26,213.19,213.42,23865.0,213.93,214.26,213.19,213.42,23865.0
2024-09-18 12:00:00,213.3,215.34,213.27,215.26,34023.0,213.3,215.34,213.27,215.26,34023.0
2024-09-18 12:30:00,215.25,215.69,215.0,215.43,25652.0,215.25,215.69,215.0,215.43,25652.0
2024-09-18 13:00:00,215.42,215.43,214.61,214.66,17093.0,215.42,215.43,214.61,214.66,17093.0
2024-09-18 13:30:00,214.73,214.93,214.51,214.61,17350.0,214.73,214.93,214.51,214.61,17350.0
2024-09-18 14:00:00,214.71,217.04,214.1,216.43,48399.0,214.71,217.04,214.1,216.43,48399.0
2024-09-18 14:30:00,216.64,217.2,215.79,215.99,31073.0,216.64,217.2,215.79,215.99,31073.0
2024-09-18 15:00:00,215.95,216.62,215.3,215.71,29392.0,215.95,216.62,215.3,215.71,29392.0
2024-09-18 15:30:00,215.71,215.86,214.5,215.49,115975.0,215.71,215.86,214.5,215.49,115975.0
2024-09-19 09:30:00,219.08,219.81,215.77,216.6,108416.0,219.08,219.81,215.77,216.6,108416.0
2024-09-19 10:00:00,216.56,217.65,216.17,217.41,105061.0,216.56,217.65,216.17,217.41,105061.0
2024-09-19 10:30:00,217.4,218.61,216.17,217.29,62373.0,217.4,218.61,216.17,217.29,62373.0
2024-09-19 11:00:00,217.1,217.6,216.77,216.83,54197.0,217.1,217.6,216.77,216.83,54197.0
2024-09-19 11:30:00,216.73,216.74,215.64,216.01,8396.0,216.73,216.74,215.64,216.01,8396.0
2024-09-19 12:00:00,216.01,216.15,215.28,215.9,24202.0,216.01,216.15,215.28,215.9,24202.0
2024-09-19 12:30:00,215.82,216.77,215.59,216.34,18592.0,215.82,216.77,215.59,216.34,18592.0
2024-09-19 13:00:00,216.34,216.45,215.28,215.4,15395.0,216.34,216.45,215.28,215.4,15395.0
2024-09-19 13:30:00,215.41,215.79,214.96,215.67,28222.0,215.41,215.79,214.96,215.67,28222.0
2024-09-19 14:00:00,215.67,215.76,214.84,215.41,41114.0,215.67,215.76,214.84,215.41,41114.0
2024-09-19 14:30:00,215.42,215.55,214.74,215.02,26315.0,215.42,215.55,214.74,215.02,26315.0
2024-09-19 15:00:00,215.01,215.4,214.0,214.44,54206.0,215.01,215.4,214.0,214.44,54206.0
2024-09-19 15:30:00,214.44,214.89,213.76,214.5,156999.0,214.44,214.89,213.76,214.5,156999.0
2024-09-20 09:30:00,213.84,214.33,212.3,213.45,36933.0,213.84,214.33,212.3,213.45,36933.0
2024-09-20 10:00:00,213.25,214.12,212.94,213.74,16125.0,213.25,214.12,212.94,213.74,16125.0
2024-09-20 10:30:00,213.73,214.12,213.13,213.23,15973.0,213.73,214.12,213.13,213.23,15973.0
2024-09-20 11:00:00,213.23,213.23,211.56,212.43,16897.0,213.23,213.23,211.56,212.43,16897.0
2024-09-20 11:30:00,212.53,213.54,212.38,213.15,15231.0,212.53,213.54,212.38,213.15,15231.0
2024-09-20 12:00:00,213.0,213.46,212.96,213.37,8921.0,213.0,213.46,212.96,213.37,8921.0
2024-09-20 12:30:00,213.25,213.35,212.96,213.02,7924.0,213.25,213.35,212.96,213.02,7924.0
2024-09-20 13:00:00,213.01,213.61,212.77,213.31,13472.0,213.01,213.61,212.77,213.31,13472.0
2024-09-20 13:30:00,213.28,213.44,213.05,213.31,8997.0,213.28,213.44,213.05,213.31,8997.0
2024-09-20 14:00:00,213.18,213.34,212.94,213.27,10144.0,213.18,213.34,212.94,213.27,10144.0
2024-09-20 14:30:00,213.27,213.27,212.85,213.08,14075.0,213.27,213.27,212.85,213.08,14075.0
2024-09-20 15:00:00,212.97,213.1,212.54,212.93,22695.0,212.97,213.1,212.54,212.93,22695.0
2024-09-20 15:30:00,212.93,214.86,212.88,214.71,148239.0,212.93,214.86,212.88,214.71,148239.0
2024-09-23 09:30:00,215.57,215.57,212.7,212.74,27811.0,215.57,215.57,212.7,212.74,27811.0
2024-09-23 10:00:00,212.72,213.27,212.55,212.65,59903.0,212.72,213.27,212.55,212.65,59903.0
2024-09-23 10:30:00,212.72,213.4,212.12,212.58,81264.0,212.72,213.4,212.12,212.58,81264.0
2024-09-23 11:00:00,212.58,213.5,212.4,213.19,30925.0,212.58,213.5,212.4,213.19,30925.0
2024-09-23 11:30:00,213.21,213.68,212.76,213.42,21634.0,213.21,213.68,212.76,213.42,21634.0
2024-09-23 12:00:00,213.33,213.62,212.32,212.33,23733.0,213.33,213.62,212.32,212.33,23733.0
2024-09-23 12:30:00,212.18,212.25,211.69,211.97,16858.0,212.18,212.25,211.69,211.97,16858.0
2024-09-23 13:00:00,211.93,212.53,211.86,212.39,20509.0,211.93,212.53,211.86,212.39,20509.0
2024-09-23 13:30:00,212.36,212.76,212.14,212.75,30061.0,212.36,212.76,212.14,212.75,30061.0
2024-09-23 14:00:00,212.75,212.75,211.99,212.13,15320.0,212.75,212.75,211.99,212.13,15320.0
2024-09-23 14:30:00,212.03,212.12,211.74,212.08,11134.0,212.03,212.12,211.74,212.08,11134.0
2024-09-23 15:00:00,212.04,212.04,211.32,211.48,26043.0,212.04,212.04,211.32,211.48,26043.0
2024-09-23 15:30:00,211.4,211.54,210.65,211.06,131985.0,211.4,211.54,210.65,211.06,131985.0
2024-09-24 09:30:00,210.88,211.7,209.57,209.57,105477.0,210.88,211.7,209.57,209.57,105477.0
2024-09-24 10:00:00,209.48,210.11,207.94,208.09,76837.0,209.48,210.11,207.94,208.09,76837.0
2024-09-24 10:30:00,208.15,208.97,207.77,208.63,43653.0,208.15,208.97,207.77,208.63,43653.0
2024-09-24 11:00:00,208.65,209.62,208.52,208.93,20323.0,208.65,209.62,208.52,208.93,20323.0
2024-09-24 11:30:00,209.07,209.51,208.81,209.18,24440.0,209.07,209.51,208.81,209.18,24440.0
2024-09-24 12:00:00,209.31,209.45,208.57,208.65,20168.0,209.31,209.45,208.57,208.65,20168.0
2024-09-24 12:30:00,208.63,208.78,208.31,208.42,28883.0,208.63,208.78,208.31,208.42,28883.0
2024-09-24 13:00:00,208.36,208.47,207.99,208.16,16406.0,208.36,208.47,207.99,208.16,16406.0
2024-09-24 13:30:00,208.16,208.39,207.52,207.68,14125.0,208.16,208.39,207.52,207.68,14125.0
2024-09-24 14:00:00,207.55,207.78,207.38,207.58,21787.0,207.55,207.78,207.38,207.58,21787.0
2024-09-24 14:30:00,207.58,207.63,207.16,207.26,22563.0,207.58,207.63,207.16,207.26,22563.0
2024-09-24 15:00:00,207.24,207.64,207.14,207.22,29802.0,207.24,207.64,207.14,207.22,29802.0
2024-09-24 15:30:00,207.24,208.27,207.12,207.97,134105.0,207.24,208.27,207.12,207.97,134105.0
2024-09-25 09:30:00,208.99,210.07,206.89,207.4,38914.0,208.99,210.07,206.89,207.4,38914.0
2024-09-25 10:00:00,207.57,209.0,207.15,208.67,26007.0,207.57,209.0,207.15,208.67,26007.0
2024-09-25 10:30:00,208.54,209.16,207.88,207.98,31713.0,208.54,209.16,207.88,207.98,31713.0
2024-09-25 11:00:00,207.88,208.19,207.53,207.65,29389.0,207.88,208.19,207.53,207.65,29389.0
2024-09-25 11:30:00,207.57,208.04,207.4,207.47,31520.0,207.57,208.04,207.4,207.47,31520.0
2024-09-25 12:00:00,207.46,207.65,207.1,207.65,23602.0,207.46,207.65,207.1,207.65,23602.0
2024-09-25 12:30:00,207.53,207.83,207.49,207.69,23608.0,207.53,207.83,207.49,207.69,23608.0
2024-09-25 13:00:00,207.65,207.87,207.48,207.68,15802.0,207.65,207.87,207.48,207.68,15802.0
2024-09-25 13:30:00,207.65,207.9,207.31,207.78,24129.0,207.65,207.9,207.31,207.78,24129.0
2024-09-25 14:00:00,207.65,207.68,207.15,207.19,22723.0,207.65,207.68,207.15,207.19,22723.0
2024-09-25 14:30:00,207.07,207.07,205.76,205.78,26275.0,207.07,207.07,205.76,205.78,26275.0
2024-09-25 15:00:00,205.76,206.51,205.73,205.91,38048.0,205.76,206.51,205.73,205.91,38048.0
2024-09-25 15:30:00,205.91,205.99,204.92,205.13,84683.0,205.91,205.99,204.92,205.13,84683.0
2024-09-26 09:30:00,206.7,207.97,206.02,207.33,115619.0,206.7,207.97,206.02,207.33,115619.0
2024-09-26 10:00:00,207.43,208.9,207.36,207.63,73963.0,207.43,208.9,207.36,207.63,73963.0
2024-09-26 10:30:00,207.48,208.03,207.2,207.33,16700.0,207.48,208.03,207.2,207.33,16700.0
2024-09-26 11:00:00,207.32,208.18,207.08,207.61,22034.0,207.32,208.18,207.08,207.61,22034.0
2024-09-26 11:30:00,207.69,207.97,206.87,207.47,31634.0,207.69,207.97,206.87,207.47,31634.0
2024-09-26 12:00:00,207.47,207.58,206.97,207.0,15012.0,207.47,207.58,206.97,207.0,15012.0
2024-09-26 12:30:00,207.06,207.88,207.06,207.85,31292.0,207.06,207.88,207.06,207.85,31292.0
2024-09-26 13:00:00,207.86,209.0,207.81,208.76,45453.0,207.86,209.0,207.81,208.76,45453.0
2024-09-26 13:30:00,208.87,209.32,208.69,208.9,23553.0,208.87,209.32,208.69,208.9,23553.0
2024-09-26 14:00:00,208.9,209.62,208.8,209.6,22773.0,208.9,209.62,208.8,209.6,22773.0
2024-09-26 14:30:00,209.52,209.78,209.28,209.49,18820.0,209.52,209.78,209.28,209.49,18820.0
2024-09-26 15:00:00,209.42,209.46,209.07,209.24,18991.0,209.42,209.46,209.07,209.24,18991.0
2024-09-26 15:30:00,209.24,209.54,208.76,209.48,89204.0,209.24,209.54,208.76,209.48,89204.0
2024-09-27 09:30:00,210.08,211.04,208.54,208.81,12556.0,210.08,211.04,208.54,208.81,12556.0
2024-09-27 10:00:00,208.68,211.1,208.67,211.02,11340.0,208.68,211.1,208.67,211.02,11340.0
2024-09-27 10:30:00,210.76,211.22,210.39,211.22,26568.0,210.76,211.22,210.39,211.22,26568.0
2024-09-27 11:00:00,211.15,211.26,210.54,210.72,15672.0,211.15,211.26,210.54,210.72,15672.0
2024-09-27 11:30:00,210.72,210.9,210.32,210.63,17581.0,210.72,210.9,210.32,210.63,17581.0
2024-09-27 12:00:00,210.63,210.84,210.12,210.31,25184.0,210.63,210.84,210.12,210.31,25184.0
2024-09-27 12:30:00,210.16,210.32,209.84,210.31,12607.0,210.16,210.32,209.84,210.31,12607.0
2024-09-27 13:00:00,210.28,210.47,209.66,209.93,11655.0,210.28,210.47,209.66,209.93,11655.0
2024-09-27 13:30:00,209.92,210.47,209.63,210.3,15565.0,209.92,210.47,209.63,210.3,15565.0
2024-09-27 14:00:00,210.2,210.99,209.88,210.63,27300.0,210.2,210.99,209.88,210.63,27300.0
2024-09-27 14:30:00,210.75,211.2,210.31,210.79,34444.0,210.75,211.2,210.31,210.79,34444.0
2024-09-27 15:00:00,210.87,211.24,210.77,211.11,45898.0,210.87,211.24,210.77,211.11,45898.0
2024-09-27 15:30:00,211.03,211.13,210.41,211.02,128897.0,211.03,211.13,210.41,211.02,128897.0
2024-09-30 09:30:00,210.65,211.11,209.6,211.02,18863.0,210.65,211.11,209.6,211.02,18863.0
2024-09-30 10:00:00,210.77,211.44,209.55,209.56,31718.0,210.77,211.44,209.55,209.56,31718.0
2024-09-30 10:30:00,209.74,210.72,209.56,210.13,34703.0,209.74,210.72,209.56,210.13,34703.0
2024-09-30 11:00:00,210.15,210.59,209.95,210.54,13200.0,210.15,210.59,209.95,210.54,13200.0
2024-09-30 11:30:00,210.52,210.59,209.94,209.97,28555.0,210.52,210.59,209.94,209.97,28555.0
2024-09-30 12:00:00,210.05,210.3,210.04,210.17,10734.0,210.05,210.3,210.04,210.17,10734.0
2024-09-30 12:30:00,210.1,210.18,209.84,210.12,10697.0,210.1,210.18,209.84,210.12,10697.0
2024-09-30 13:00:00,210.21,210.21,209.96,210.11,13310.0,210.21,210.21,209.96,210.11,13310.0
2024-09-30 13:30:00,210.05,210.51,210.01,210.5,10219.0,210.05,210.51,210.01,210.5,10219.0
2024-09-30 14:00:00,210.35,210.35,209.0,209.27,18809.0,210.35,210.35,209.0,209.27,18809.0
2024-09-30 14:30:00,209.11,209.49,208.61,209.22,6351.0,209.11,209.49,208.61,209.22,6351.0
2024-09-30 15:00:00,209.09,209.51,208.93,209.18,9025.0,209.09,209.51,208.93,209.18,9025.0
2024-09-30 15:30:00,209.2,210.02,208.96,209.82,56253.0,209.2,210.02,208.96,209.82,56253.0
2024-10-01 09:30:00,210.11,210.11,206.16,207.53,58162.0,210.11,210.11,206.16,207.53,58162.0
2024-10-01 10:00:00,207.53,208.29,206.4,207.26,29648.0,207.53,208.29,206.4,207.26,29648.0
2024-10-01 10:30:00,207.51,207.95,206.85,207.33,19079.0,207.51,207.95,206.85,207.33,19079.0
2024-10-01 11:00:00,207.28,207.51,206.65,207.2,12011.0,207.28,207.51,206.65,207.2,12011.0
2024-10-01 11:30:00,207.21,208.18,207.18,208.03,14956.0,207.21,208.18,207.18,208.03,14956.0
2024-10-01 12:00:00,207.99,208.25,207.3,207.75,13081.0,207.99,208.25,207.3,207.75,13081.0
2024-10-01 12:30:00,207.89,207.95,207.13,207.91,11810.0,207.89,207.95,207.13,207.91,11810.0
2024-10-01 13:00:00,207.74,207.74,206.49,206.98,13186.0,207.74,207.74,206.49,206.98,13186.0
2024-10-01 13:30:00,206.73,207.83,206.38,207.83,14663.0,206.73,207.83,206.38,207.83,14663.0
2024-10-01 14:00:00,207.95,208.44,207.95,208.22,12692.0,207.95,208.44,207.95,208.22,12692.0
2024-10-01 14:30:00,208.32,208.43,207.84,208.13,8412.0,208.32,208.43,207.84,208.13,8412.0
2024-10-01 15:00:00,208.13,208.34,207.88,207.88,15872.0,208.13,208.34,207.88,207.88,15872.0
2024-10-01 15:30:00,207.87,207.89,206.94,207.54,125935.0,207.87,207.89,206.94,207.54,125935.0
2024-10-02 09:30:00,207.2,207.87,205.77,207.15,32312.0,207.2,207.87,205.77,207.15,32312.0
2024-10-02 10:00:00,206.92,207.93,206.13,207.64,31756.0,206.92,207.93,206.13,207.64,31756.0
2024-10-02 10:30:00,207.45,207.75,206.74,206.74,25147.0,207.45,207.75,206.74,206.74,25147.0
2024-10-02 11:00:00,206.56,207.87,206.56,207.71,13274.0,206.56,207.87,206.56,207.71,13274.0
2024-10-02 11:30:00,207.78,207.78,206.85,206.95,16407.0,207.78,207.78,206.85,206.95,16407.0
2024-10-02 12:00:00,206.99,207.1,206.41,206.53,15150.0,206.99,207.1,206.41,206.53,15150.0
2024-10-02 12:30:00,206.49,206.77,206.21,206.69,13064.0,206.49,206.77,206.21,206.69,13064.0
2024-10-02 13:00:00,206.69,206.89,206.49,206.82,14044.0,206.69,206.89,206.49,206.82,14044.0
2024-10-02 13:30:00,206.81,207.46,206.54,207.37,11077.0,206.81,207.46,206.54,207.37,11077.0
2024-10-02 14:00:00,207.47,207.51,206.82,206.99,16734.0,207.47,207.51,206.82,206.99,16734.0
2024-10-02 14:30:00,206.98,207.71,206.87,207.47,35282.0,206.98,207.71,206.87,207.47,35282.0
2024-10-02 15:00:00,207.51,207.53,206.97,207.48,20477.0,207.51,207.53,206.97,207.48,20477.0
2024-10-02 15:30:00,207.36,207.65,206.96,207.59,88897.0,207.36,207.65,206.96,207.59,88897.0
2024-10-03 09:30:00,207.18,207.53,205.3,205.7,13884.0,207.18,207.53,205.3,205.7,13884.0
2024-10-03 10:00:00,205.71,206.06,204.11,204.6,26098.0,205.71,206.06,204.11,204.6,26098.0
2024-10-03 10:30:00,204.65,204.99,204.18,204.28,10849.0,204.65,204.99,204.18,204.28,10849.0
2024-10-03 11:00:00,204.48,205.35,204.34,205.35,14539.0,204.48,205.35,204.34,205.35,14539.0
2024-10-03 11:30:00,205.43,205.68,205.01,205.01,12187.0,205.43,205.68,205.01,205.01,12187.0
2024-10-03 12:00:00,205.01,205.22,204.88,204.94,18612.0,205.01,205.22,204.88,204.94,18612.0
2024-10-03 12:30:00,204.8,204.9,204.14,204.49,9031.0,204.8,204.9,204.14,204.49,9031.0
2024-10-03 13:00:00,204.27,204.81,204.17,204.73,5000.0,204.27,204.81,204.17,204.73,5000.0
2024-10-03 13:30:00,204.85,204.89,204.36,204.46,8429.0,204.85,204.89,204.36,204.46,8429.0
2024-10-03 14:00:00,204.41,204.59,204.2,204.43,8013.0,204.41,204.59,204.2,204.43,8013.0
2024-10-03 14:30:00,204.43,204.45,204.13,204.17,11219.0,204.43,204.45,204.13,204.17,11219.0
2024-10-03 15:00:00,204.12,204.28,203.83,203.83,21738.0,204.12,204.28,203.83,203.83,21738.0
2024-10-03 15:30:00,203.84,204.64,203.82,204.47,64723.0,203.84,204.64,203.82,204.47,64723.0
2024-10-04 09:30:00,206.46,206.46,203.92,204.34,16892.0,206.46,206.46,203.92,204.34,16892.0
2024-10-04 10:00:00,204.34,205.27,203.94,204.14,19521.0,204.34,205.27,203.94,204.14,19521.0
2024-10-04 10:30:00,204.29,205.52,203.84,205.23,16591.0,204.29,205.52,203.84,205.23,16591.0
2024-10-04 11:00:00,205.23,205.65,203.78,203.89,23418.0,205.23,205.65,203.78,203.89,23418.0
2024-10-04 11:30:00,204.06,204.92,203.88,204.56,8017.0,204.06,204.92,203.88,204.56,8017.0
2024-10-04 12:00:00,204.57,204.83,204.23,204.5,12613.0,204.57,204.83,204.23,204.5,12613.0
2024-10-04 12:30:00,204.42,204.74,204.33,204.61,15178.0,204.42,204.74,204.33,204.61,15178.0
2024-10-04 13:00:00,204.64,204.68,204.02,204.03,12146.0,204.64,204.68,204.02,204.03,12146.0
2024-10-04 13:30:00,204.06,204.35,203.66,204.12,9191.0,204.06,204.35,203.66,204.12,9191.0
2024-10-04 14:00:00,204.13,204.32,203.84,204.32,3946.0,204.13,204.32,203.84,204.32,3946.0
2024-10-04 14:30:00,204.21,204.35,204.08,204.15,6083.0,204.21,204.35,204.08,204.15,6083.0
2024-10-04 15:00:00,204.15,204.52,203.93,204.39,13776.0,204.15,204.52,203.93,204.39,13776.0
2024-10-04 15:30:00,204.37,204.94,204.22,204.53,58826.0,204.37,204.94,204.22,204.53,58826.0
2024-10-07 09:30:00,203.42,203.69,202.35,202.35,14300.0,203.42,203.69,202.35,202.35,14300.0
2024-10-07 10:00:00,202.43,202.86,201.64,201.64,16662.0,202.43,202.86,201.64,201.64,16662.0
2024-10-07 10:30:00,201.8,202.36,201.63,202.18,13073.0,201.8,202.36,201.63,202.18,13073.0
2024-10-07 11:00:00,202.07,202.07,201.34,201.56,11115.0,202.07,202.07,201.34,201.56,11115.0
2024-10-07 11:30:00,201.42,201.84,200.88,200.89,11748.0,201.42,201.84,200.88,200.89,11748.0
2024-10-07 12:00:00,201.01,201.28,200.81,201.18,13527.0,201.01,201.28,200.81,201.18,13527.0
2024-10-07 12:30:00,201.16,201.16,200.3,200.68,20180.0,201.16,201.16,200.3,200.68,20180.0
2024-10-07 13:00:00,200.73,200.84,200.56,200.84,8651.0,200.73,200.84,200.56,200.84,8651.0
2024-10-07 13:30:00,200.75,201.0,200.66,200.95,13422.0,200.75,201.0,200.66,200.95,13422.0
2024-10-07 14:00:00,201.02,201.72,200.81,201.62,23917.0,201.02,201.72,200.81,201.62,23917.0
2024-10-07 14:30:00,201.62,202.0,201.34,201.67,40905.0,201.62,202.0,201.34,201.67,40905.0
2024-10-07 15:00:00,201.64,202.23,201.48,201.94,12694.0,201.64,202.23,201.48,201.94,12694.0
2024-10-07 15:30:00,202.02,202.53,201.57,201.9,125580.0,202.02,202.53,201.57,201.9,125580.0
2024-10-08 09:30:00,203.78,205.47,203.5,204.97,37608.0,203.78,205.47,203.5,204.97,37608.0
2024-10-08 10:00:00,204.99,205.15,204.24,204.74,24633.0,204.99,205.15,204.24,204.74,24633.0
2024-10-08 10:30:00,204.86,205.82,204.68,205.01,27158.0,204.86,205.82,204.68,205.01,27158.0
2024-10-08 11:00:00,205.08,205.26,204.73,204.98,21220.0,205.08,205.26,204.73,204.98,21220.0
2024-10-08 11:30:00,204.97,205.2,204.8,204.87,10641.0,204.97,205.2,204.8,204.87,10641.0
2024-10-08 12:00:00,204.92,205.08,204.57,205.04,16479.0,204.92,205.08,204.57,205.04,16479.0
2024-10-08 12:30:00,204.92,205.11,204.82,204.89,7115.0,204.92,205.11,204.82,204.89,7115.0
2024-10-08 13:00:00,204.89,204.96,204.16,204.55,8759.0,204.89,204.96,204.16,204.55,8759.0
2024-10-08 13:30:00,204.5,204.74,204.49,204.74,12723.0,204.5,204.74,204.49,204.74,12723.0
2024-10-08 14:00:00,204.95,204.99,204.67,204.99,8742.0,204.95,204.99,204.67,204.99,8742.0
2024-10-08 14:30:00,204.95,205.66,204.9,205.66,15354.0,204.95,205.66,204.9,205.66,15354.0
2024-10-08 15:00:00,205.42,205.42,204.93,204.93,11410.0,205.42,205.42,204.93,204.93,11410.0
2024-10-08 15:30:00,204.9,205.11,203.68,204.44,108379.0,204.9,205.11,203.68,204.44,108379.0
2024-10-09 09:30:00,204.78,206.0,204.78,205.94,12573.0,204.78,206.0,204.78,205.94,12573.0
2024-10-09 10:00:00,205.98,206.24,205.02,205.05,18079.0,205.98,206.24,205.02,205.05,18079.0
2024-10-09 10:30:00,205.04,205.62,204.92,205.62,10118.0,205.04,205.62,204.92,205.62,10118.0
2024-10-09 11:00:00,205.75,206.53,205.75,206.39,9655.0,205.75,206.53,205.75,206.39,9655.0
2024-10-09 11:30:00,206.58,207.66,206.53,206.93,12544.0,206.58,207.66,206.53,206.93,12544.0
2024-10-09 12:00:00,206.87,207.3,206.65,207.25,18173.0,206.87,207.3,206.65,207.25,18173.0
2024-10-09 12:30:00,207.3,207.38,206.72,206.73,22428.0,207.3,207.38,206.72,206.73,22428.0
2024-10-09 13:00:00,206.72,206.72,205.62,206.09,14378.0,206.72,206.72,205.62,206.09,14378.0
2024-10-09 13:30:00,205.94,206.0,205.08,205.96,16071.0,205.94,206.0,205.08,205.96,16071.0
2024-10-09 14:00:00,205.88,206.06,205.01,205.59,15258.0,205.88,206.06,205.01,205.59,15258.0
2024-10-09 14:30:00,205.52,205.99,205.39,205.9,7854.0,205.52,205.99,205.39,205.9,7854.0
2024-10-09 15:00:00,205.85,206.34,205.76,206.26,11615.0,205.85,206.34,205.76,206.26,11615.0
2024-10-09 15:30:00,206.28,207.04,206.25,206.97,61482.0,206.28,207.04,206.25,206.97,61482.0
2024-10-10 09:30:00,205.38,207.52,205.38,206.59,23917.0,205.38,207.52,205.38,206.59,23917.0
2024-10-10 10:00:00,206.86,208.66,206.84,207.72,17332.0,206.86,208.66,206.84,207.72,17332.0
2024-10-10 10:30:00,207.82,208.33,207.78,208.16,7677.0,207.82,208.33,207.78,208.16,7677.0
2024-10-10 11:00:00,208.04,209.19,207.99,209.19,11658.0,208.04,209.19,207.99,209.19,11658.0
2024-10-10 11:30:00,209.11,209.28,208.39,208.71,7822.0,209.11,209.28,208.39,208.71,7822.0
2024-10-10 12:00:00,208.7,209.76,208.55,209.36,12440.0,208.7,209.76,208.55,209.36,12440.0
2024-10-10 12:30:00,209.28,209.54,209.01,209.09,10342.0,209.28,209.54,209.01,209.09,10342.0
2024-10-10 13:00:00,209.06,209.23,208.55,208.88,12632.0,209.06,209.23,208.55,208.88,12632.0
2024-10-10 13:30:00,208.91,209.0,208.5,208.77,6938.0,208.91,209.0,208.5,208.77,6938.0
2024-10-10 14:00:00,208.96,209.25,208.74,209.23,12445.0,208.96,209.25,208.74,209.23,12445.0
2024-10-10 14:30:00,209.11,209.87,209.1,209.86,32860.0,209.11,209.87,209.1,209.86,32860.0
2024-10-10 15:00:00,209.73,210.58,209.57,210.33,56641.0,209.73,210.58,209.57,210.33,56641.0
2024-10-10 15:30:00,210.33,210.63,209.75,210.12,130515.0,210.33,210.63,209.75,210.12,130515.0
2024-10-11 09:30:00,211.05,211.89,210.63,210.84,27252.0,211.05,211.89,210.63,210.84,27252.0
2024-10-11 10:00:00,210.43,211.79,210.43,211.56,19899.0,210.43,211.79,210.43,211.56,19899.0
2024-10-11 10:30:00,211.61,212.87,211.37,212.58,20506.0,211.61,212.87,211.37,212.58,20506.0
2024-10-11 11:00:00,212.66,212.72,211.59,211.59,16057.0,212.66,212.72,211.59,211.59,16057.0
2024-10-11 11:30:00,211.8,212.43,211.71,211.82,10846.0,211.8,212.43,211.71,211.82,10846.0
2024-10-11 12:00:00,211.93,211.94,210.44,210.79,14653.0,211.93,211.94,210.44,210.79,14653.0
2024-10-11 12:30:00,210.73,210.9,210.35,210.63,17928.0,210.73,210.9,210.35,210.63,17928.0
2024-10-11 13:00:00,210.56,210.93,210.49,210.92,10686.0,210.56,210.93,210.49,210.92,10686.0
2024-10-11 13:30:00,210.93,211.33,210.8,211.33,11199.0,210.93,211.33,210.8,211.33,11199.0
2024-10-11 14:00:00,211.49,211.49,210.77,211.15,13425.0,211.49,211.49,210.77,211.15,13425.0
2024-10-11 14:30:00,211.16,211.35,210.92,211.07,16765.0,211.16,211.35,210.92,211.07,16765.0
2024-10-11 15:00:00,211.01,211.18,210.74,210.91,18525.0,211.01,211.18,210.74,210.91,18525.0
2024-10-11 15:30:00,210.84,211.36,210.27,211.31,111564.0,210.84,211.36,210.27,211.31,111564.0
2024-10-14 09:30:00,211.85,212.52,211.0,212.06,29515.0,211.85,212.52,211.0,212.06,29515.0
2024-10-14 10:00:00,212.16,212.51,211.63,212.3,38678.0,212.16,212.51,211.63,212.3,38678.0
2024-10-14 10:30:00,212.29,212.41,210.33,210.56,59664.0,212.29,212.41,210.33,210.56,59664.0
2024-10-14 11:00:00,210.42,211.25,210.3,210.74,11077.0,210.42,211.25,210.3,210.74,11077.0
2024-10-14 11:30:00,210.86,211.5,210.54,210.96,18314.0,210.86,211.5,210.54,210.96,18314.0
2024-10-14 12:00:00,210.96,210.96,210.27,210.27,8892.0,210.96,210.96,210.27,210.27,8892.0
2024-10-14 12:30:00,210.37,210.47,210.16,210.19,13382.0,210.37,210.47,210.16,210.19,13382.0
2024-10-14 13:00:00,210.2,210.32,209.64,209.99,7929.0,210.2,210.32,209.64,209.99,7929.0
2024-10-14 13:30:00,210.12,210.31,210.04,210.11,5914.0,210.12,210.31,210.04,210.11,5914.0
2024-10-14 14:00:00,210.05,210.65,210.05,210.3,10876.0,210.05,210.65,210.05,210.3,10876.0
2024-10-14 14:30:00,210.29,210.42,209.62,209.62,15093.0,210.29,210.42,209.62,209.62,15093.0
2024-10-14 15:00:00,209.61,210.06,209.4,209.78,37023.0,209.61,210.06,209.4,209.78,37023.0
2024-10-14 15:30:00,209.84,210.73,209.81,210.3,44847.0,209.84,210.73,209.81,210.3,44847.0
2024-10-15 09:30:00,210.04,210.5,209.0,210.2,47843.0,210.04,210.5,209.0,210.2,47843.0
2024-10-15 10:00:00,210.34,211.22,209.8,209.88,15180.0,210.34,211.22,209.8,209.88,15180.0
2024-10-15 10:30:00,209.8,210.53,209.73,210.35,7617.0,209.8,210.53,209.73,210.35,7617.0
2024-10-15 11:00:00,210.17,210.95,210.17,210.9,6551.0,210.17,210.95,210.17,210.9,6551.0
2024-10-15 11:30:00,210.85,211.09,210.3,210.54,7442.0,210.85,211.09,210.3,210.54,7442.0
2024-10-15 12:00:00,210.5,211.22,210.45,211.13,14046.0,210.5,211.22,210.45,211.13,14046.0
2024-10-15 12:30:00,211.09,211.09,209.72,209.9,17697.0,211.09,211.09,209.72,209.9,17697.0
2024-10-15 13:00:00,209.94,210.19,209.84,209.87,7979.0,209.94,210.19,209.84,209.87,7979.0
2024-10-15 13:30:00,209.87,210.5,209.77,210.03,7647.0,209.87,210.5,209.77,210.03,7647.0
2024-10-15 14:00:00,210.03,210.21,209.88,209.97,6280.0,210.03,210.21,209.88,209.97,6280.0
2024-10-15 14:30:00,209.96,210.05,209.71,209.8,8331.0,209.96,210.05,209.71,209.8,8331.0
2024-10-15 15:00:00,209.79,209.97,209.43,209.78,13434.0,209.79,209.97,209.43,209.78,13434.0
2024-10-15 15:30:00,209.83,210.56,209.38,209.98,74365.0,209.83,210.56,209.38,209.98,74365.0
2024-10-16 09:30:00,211.3,216.39,211.3,216.3,69246.0,211.3,216.39,211.3,216.3,69246.0
2024-10-16 10:00:00,216.39,218.21,216.09,216.88,63814.0,216.39,218.21,216.09,216.88,63814.0
2024-10-16 10:30:00,216.66,217.21,216.38,216.7,50081.0,216.66,217.21,216.38,216.7,50081.0
2024-10-16 11:00:00,216.61,218.39,216.25,217.87,32839.0,216.61,218.39,216.25,217.87,32839.0
2024-10-16 11:30:00,217.84,218.63,217.39,217.39,18656.0,217.84,218.63,217.39,217.39,18656.0
2024-10-16 12:00:00,217.49,217.61,216.68,217.19,32544.0,217.49,217.61,216.68,217.19,32544.0
2024-10-16 12:30:00,217.05,218.66,216.91,218.66,21952.0,217.05,218.66,216.91,218.66,21952.0
2024-10-16 13:00:00,218.59,218.6,216.94,216.96,19320.0,218.59,218.6,216.94,216.96,19320.0
2024-10-16 13:30:00,216.95,218.18,216.91,218.18,12002.0,216.95,218.18,216.91,218.18,12002.0
2024-10-16 14:00:00,218.16,218.31,217.25,218.0,31351.0,218.16,218.31,217.25,218.0,31351.0
2024-10-16 14:30:00,218.11,218.25,217.82,217.98,9922.0,218.11,218.25,217.82,217.98,9922.0
2024-10-16 15:00:00,217.91,218.08,217.16,217.16,19513.0,217.91,218.08,217.16,217.16,19513.0
2024-10-16 15:30:00,217.16,217.4,216.69,217.32,84944.0,217.16,217.4,216.69,217.32,84944.0
2024-10-17 09:30:00,216.52,216.91,214.4,215.19,19649.0,216.52,216.91,214.4,215.19,19649.0
2024-10-17 10:00:00,215.28,215.52,214.63,215.16,17190.0,215.28,215.52,214.63,215.16,17190.0
2024-10-17 10:30:00,215.16,215.25,214.21,214.37,36713.0,215.16,215.25,214.21,214.37,36713.0
2024-10-17 11:00:00,214.35,215.61,213.71,215.59,22682.0,214.35,215.61,213.71,215.59,22682.0
2024-10-17 11:30:00,215.65,215.65,214.78,215.3,7723.0,215.65,215.65,214.78,215.3,7723.0
2024-10-17 12:00:00,215.34,215.62,215.13,215.51,68908.0,215.34,215.62,215.13,215.51,68908.0
2024-10-17 12:30:00,215.53,216.54,215.51,216.32,13491.0,215.53,216.54,215.51,216.32,13491.0
2024-10-17 13:00:00,216.36,216.58,216.24,216.47,10099.0,216.36,216.58,216.24,216.47,10099.0
2024-10-17 13:30:00,216.53,216.75,216.41,216.65,8572.0,216.53,216.75,216.41,216.65,8572.0
2024-10-17 14:00:00,216.64,216.64,216.17,216.31,50055.0,216.64,216.64,216.17,216.31,50055.0
2024-10-17 14:30:00,216.26,217.33,216.17,217.12,20135.0,216.26,217.33,216.17,217.12,20135.0
2024-10-17 15:00:00,217.13,217.13,216.8,216.89,20837.0,217.13,217.13,216.8,216.89,20837.0
2024-10-17 15:30:00,216.89,217.3,216.75,217.1,108407.0,216.89,217.3,216.75,217.1,108407.0
2024-10-18 09:30:00,220.0,221.8,217.66,219.36,71529.0,220.0,221.8,217.66,219.36,71529.0
2024-10-18 10:00:00,219.55,221.33,219.53,220.7,48822.0,219.55,221.33,219.53,220.7,48822.0
2024-10-18 10:30:00,220.67,221.52,220.67,221.1,44561.0,220.67,221.52,220.67,221.1,44561.0
2024-10-18 11:00:00,221.04,222.03,221.0,221.35,102357.0,221.04,222.03,221.0,221.35,102357.0
2024-10-18 11:30:00,221.33,221.46,220.33,220.96,22168.0,221.33,221.46,220.33,220.96,22168.0
2024-10-18 12:00:00,220.96,222.81,220.76,222.64,34375.0,220.96,222.81,220.76,222.64,34375.0
2024-10-18 12:30:00,222.63,223.2,222.19,222.87,77219.0,222.63,223.2,222.19,222.87,77219.0
2024-10-18 13:00:00,222.85,223.1,222.24,222.86,50838.0,222.85,223.1,222.24,222.86,50838.0
2024-10-18 13:30:00,222.84,222.98,221.74,221.99,47218.0,222.84,222.98,221.74,221.99,47218.0
2024-10-18 14:00:00,221.95,223.29,221.84,223.05,67318.0,221.95,223.29,221.84,223.05,67318.0
2024-10-18 14:30:00,223.02,223.18,222.28,222.38,53710.0,223.02,223.18,222.28,222.38,53710.0
2024-10-18 15:00:00,222.34,222.98,220.92,221.23,90979.0,222.34,222.98,220.92,221.23,90979.0
2024-10-18 15:30:00,221.32,221.68,220.84,221.32,141960.0,221.32,221.68,220.84,221.32,141960.0
2024-10-21 09:30:00,219.53,222.29,217.81,221.57,24947.0,219.53,222.29,217.81,221.57,24947.0
2024-10-21 10:00:00,221.48,221.79,220.84,221.1,30353.0,221.48,221.79,220.84,221.1,30353.0
2024-10-21 10:30:00,221.04,221.09,220.26,220.89,25251.0,221.04,221.09,220.26,220.89,25251.0
2024-10-21 11:00:00,220.84,220.91,220.01,220.79,31959.0,220.84,220.91,220.01,220.79,31959.0
2024-10-21 11:30:00,220.63,221.55,220.58,221.55,14348.0,220.63,221.55,220.58,221.55,14348.0
2024-10-21 12:00:00,221.68,222.06,221.49,221.73,13182.0,221.68,222.06,221.49,221.73,13182.0
2024-10-21 12:30:00,221.79,221.99,221.45,221.95,10783.0,221.79,221.99,221.45,221.95,10783.0
2024-10-21 13:00:00,222.03,222.16,221.66,221.75,15852.0,222.03,222.16,221.66,221.75,15852.0
2024-10-21 13:30:00,221.8,222.29,221.75,222.11,15886.0,221.8,222.29,221.75,222.11,15886.0
2024-10-21 14:00:00,222.08,222.08,221.18,221.43,22178.0,222.08,222.08,221.18,221.43,22178.0
2024-10-21 14:30:00,221.3,221.3,220.71,220.73,22081.0,221.3,221.3,220.71,220.73,22081.0
2024-10-21 15:00:00,220.74,221.52,220.63,221.38,24790.0,220.74,221.52,220.63,221.38,24790.0
2024-10-21 15:30:00,221.34,222.21,221.06,221.91,101186.0,221.34,222.21,221.06,221.91,101186.0
2024-10-22 09:30:00,220.92,221.16,220.0,220.33,23512.0,220.92,221.16,220.0,220.33,23512.0
2024-10-22 10:00:00,220.18,220.61,219.48,219.56,38181.0,220.18,220.61,219.48,219.56,38181.0
2024-10-22 10:30:00,219.53,219.63,217.08,218.13,174199.0,219.53,219.63,217.08,218.13,174199.0
2024-10-22 11:00:00,218.72,218.98,217.94,218.16,49529.0,218.72,218.98,217.94,218.16,49529.0
2024-10-22 11:30:00,218.16,218.89,218.07,218.35,10426.0,218.16,218.89,218.07,218.35,10426.0
2024-10-22 12:00:00,218.37,218.54,218.02,218.19,10054.0,218.37,218.54,218.02,218.19,10054.0
2024-10-22 12:30:00,218.31,219.06,218.29,219.06,7074.0,218.31,219.06,218.29,219.06,7074.0
2024-10-22 13:00:00,219.23,219.77,219.16,219.4,5242.0,219.23,219.77,219.16,219.4,5242.0
2024-10-22 13:30:00,219.39,220.02,219.34,219.93,10090.0,219.39,220.02,219.34,219.93,10090.0
2024-10-22 14:00:00,219.96,220.25,219.64,219.65,10438.0,219.96,220.25,219.64,219.65,10438.0
2024-10-22 14:30:00,219.59,219.62,219.06,219.27,11875.0,219.59,219.62,219.06,219.27,11875.0
2024-10-22 15:00:00,219.23,220.15,219.21,219.77,15704.0,219.23,220.15,219.21,219.77,15704.0
2024-10-22 15:30:00,219.73,220.3,219.44,219.45,83712.0,219.73,220.3,219.44,219.45,83712.0
2024-10-23 09:30:00,218.89,219.86,218.39,218.39,19418.0,218.89,219.86,218.39,218.39,19418.0
2024-10-23 10:00:00,218.38,219.47,218.15,219.47,23374.0,218.38,219.47,218.15,219.47,23374.0
2024-10-23 10:30:00,219.37,220.09,219.14,219.39,16728.0,219.37,220.09,219.14,219.39,16728.0
2024-10-23 11:00:00,219.36,219.68,218.91,219.35,19403.0,219.36,219.68,218.91,219.35,19403.0
2024-10-23 11:30:00,219.19,220.19,219.04,220.19,10040.0,219.19,220.19,219.04,220.19,10040.0
2024-10-23 12:00:00,220.06,220.14,219.57,219.57,12465.0,220.06,220.14,219.57,219.57,12465.0
2024-10-23 12:30:00,219.56,219.83,219.29,219.29,10671.0,219.56,219.83,219.29,219.29,10671.0
2024-10-23 13:00:00,219.28,219.29,218.45,218.87,13506.0,219.28,219.29,218.45,218.87,13506.0
2024-10-23 13:30:00,218.79,218.79,218.34,218.4,23042.0,218.79,218.79,218.34,218.4,23042.0
2024-10-23 14:00:00,218.4,218.4,217.13,217.13,30264.0,218.4,218.4,217.13,217.13,30264.0
2024-10-23 14:30:00,217.17,217.98,217.16,217.81,19593.0,217.17,217.98,217.16,217.81,19593.0
2024-10-23 15:00:00,217.88,218.31,217.72,218.3,14722.0,217.88,218.31,217.72,218.3,14722.0
2024-10-23 15:30:00,218.15,218.66,217.61,217.66,87139.0,218.15,218.66,217.61,217.66,87139.0
2024-10-24 09:30:00,216.79,219.34,216.79,218.63,30612.0,216.79,219.34,216.79,218.63,30612.0
2024-10-24 10:00:00,218.83,219.6,217.26,217.8,27264.0,218.83,219.6,217.26,217.8,27264.0
2024-10-24 10:30:00,217.84,218.38,217.35,217.6,19048.0,217.84,218.38,217.35,217.6,19048.0
2024-10-24 11:00:00,217.51,217.51,216.53,216.74,30287.0,217.51,217.51,216.53,216.74,30287.0
2024-10-24 11:30:00,216.71,216.81,215.8,216.35,38796.0,216.71,216.81,215.8,216.35,38796.0
2024-10-24 12:00:00,216.11,216.13,215.07,215.44,20068.0,216.11,216.13,215.07,215.44,20068.0
2024-10-24 12:30:00,215.39,215.73,214.95,215.28,20973.0,215.39,215.73,214.95,215.28,20973.0
2024-10-24 13:00:00,215.39,215.39,214.98,215.05,15484.0,215.39,215.39,214.98,215.05,15484.0
2024-10-24 13:30:00,215.0,215.32,214.95,215.09,24767.0,215.0,215.32,214.95,215.09,24767.0
2024-10-24 14:00:00,214.98,215.17,214.53,214.56,15465.0,214.98,215.17,214.53,214.56,15465.0
2024-10-24 14:30:00,214.56,214.56,213.94,214.16,17240.0,214.56,214.56,213.94,214.16,17240.0
2024-10-24 15:00:00,214.12,214.33,213.46,213.92,26383.0,214.12,214.33,213.46,213.92,26383.0
2024-10-24 15:30:00,213.92,214.22,212.49,212.57,113930.0,213.92,214.22,212.49,212.57,113930.0
2024-10-25 09:30:00,213.0,214.68,212.92,214.05,14682.0,213.0,214.68,212.92,214.05,14682.0
2024-10-25 10:00:00,213.94,214.69,213.87,214.09,14964.0,213.94,214.69,213.87,214.09,14964.0
2024-10-25 10:30:00,214.04,214.22,213.5,213.75,17328.0,214.04,214.22,213.5,213.75,17328.0
2024-10-25 11:00:00,213.68,213.86,213.06,213.06,32239.0,213.68,213.86,213.06,213.06,32239.0
2024-10-25 11:30:00,213.21,213.53,212.75,213.43,8442.0,213.21,213.53,212.75,213.43,8442.0
2024-10-25 12:00:00,213.45,213.7,213.21,213.44,9611.0,213.45,213.7,213.21,213.44,9611.0
2024-10-25 12:30:00,213.36,213.43,212.67,212.79,11105.0,213.36,213.43,212.67,212.79,11105.0
2024-10-25 13:00:00,212.67,212.67,211.28,212.42,37632.0,212.67,212.67,211.28,212.42,37632.0
2024-10-25 13:30:00,212.32,212.33,211.67,211.99,8654.0,212.32,212.33,211.67,211.99,8654.0
2024-10-25 14:00:00,211.96,212.44,211.44,212.44,16009.0,211.96,212.44,211.44,212.44,16009.0
2024-10-25 14:30:00,212.3,213.09,212.27,212.55,25762.0,212.3,213.09,212.27,212.55,25762.0
2024-10-25 15:00:00,212.44,212.58,211.84,211.96,15514.0,212.44,212.58,211.84,211.96,15514.0
2024-10-25 15:30:00,211.88,212.4,211.8,212.34,56786.0,211.88,212.4,211.8,212.34,56786.0
2024-10-28 09:30:00,213.09,214.42,211.15,213.86,22603.0,213.09,214.42,211.15,213.86,22603.0
2024-10-28 10:00:00,213.84,213.99,213.01,213.93,12545.0,213.84,213.99,213.01,213.93,12545.0
2024-10-28 10:30:00,213.89,213.89,212.73,212.86,8127.0,213.89,213.89,212.73,212.86,8127.0
2024-10-28 11:00:00,212.81,212.87,212.34,212.5,19883.0,212.81,212.87,212.34,212.5,19883.0
2024-10-28 11:30:00,212.5,213.23,212.38,212.99,10750.0,212.5,213.23,212.38,212.99,10750.0
2024-10-28 12:00:00,212.93,213.16,212.59,213.09,7159.0,212.93,213.16,212.59,213.09,7159.0
2024-10-28 12:30:00,213.02,213.02,212.43,212.56,12159.0,213.02,213.02,212.43,212.56,12159.0
2024-10-28 13:00:00,212.5,212.5,211.91,211.91,9078.0,212.5,212.5,211.91,211.91,9078.0
2024-10-28 13:30:00,212.19,212.6,212.19,212.51,10823.0,212.19,212.6,212.19,212.51,10823.0
2024-10-28 14:00:00,212.32,212.97,212.29,212.76,5403.0,212.32,212.97,212.29,212.76,5403.0
2024-10-28 14:30:00,212.64,212.85,212.4,212.5,10593.0,212.64,212.85,212.4,212.5,10593.0
2024-10-28 15:00:00,212.52,212.64,212.26,212.42,10304.0,212.52,212.64,212.26,212.42,10304.0
2024-10-28 15:30:00,212.37,212.53,211.68,212.14,63731.0,212.37,212.53,211.68,212.14,63731.0
2024-10-29 09:30:00,211.63,212.63,211.18,212.62,8408.0,211.63,212.63,211.18,212.62,8408.0
2024-10-29 10:00:00,212.62,214.82,212.12,214.82,34478.0,212.62,214.82,212.12,214.82,34478.0
2024-10-29 10:30:00,214.7,215.73,214.67,215.73,17168.0,214.7,215.73,214.67,215.73,17168.0
2024-10-29 11:00:00,215.69,215.83,214.82,215.03,13355.0,215.69,215.83,214.82,215.03,13355.0
2024-10-29 11:30:00,215.03,215.48,214.7,214.91,12917.0,215.03,215.48,214.7,214.91,12917.0
2024-10-29 12:00:00,215.01,215.27,214.54,214.71,17388.0,215.01,215.27,214.54,214.71,17388.0
2024-10-29 12:30:00,214.58,215.0,214.42,214.85,9715.0,214.58,215.0,214.42,214.85,9715.0
2024-10-29 13:00:00,214.9,215.42,214.9,214.96,8705.0,214.9,215.42,214.9,214.96,8705.0
2024-10-29 13:30:00,214.91,215.07,214.1,214.1,9135.0,214.91,215.07,214.1,214.1,9135.0
2024-10-29 14:00:00,214.26,214.31,213.6,213.81,8730.0,214.26,214.31,213.6,213.81,8730.0
2024-10-29 14:30:00,213.79,215.15,213.79,214.66,17339.0,213.79,215.15,213.79,214.66,17339.0
2024-10-29 15:00:00,214.6,214.81,214.19,214.38,8667.0,214.6,214.81,214.19,214.38,8667.0
2024-10-29 15:30:00,214.39,214.54,213.44,213.85,54694.0,214.39,214.54,213.44,213.85,54694.0
2024-10-30 09:30:00,212.97,214.62,212.87,214.09,11187.0,212.97,214.62,212.87,214.09,11187.0
2024-10-30 10:00:00,214.17,215.57,213.72,215.53,10246.0,214.17,215.57,213.72,215.53,10246.0
2024-10-30 10:30:00,215.37,216.34,215.23,216.34,19984.0,215.37,216.34,215.23,216.34,19984.0
2024-10-30 11:00:00,216.21,216.21,214.83,214.92,6877.0,216.21,216.21,214.83,214.92,6877.0
2024-10-30 11:30:00,214.86,215.55,214.66,215.45,17843.0,214.86,215.55,214.66,215.45,17843.0
2024-10-30 12:00:00,215.46,215.96,215.3,215.73,19434.0,215.46,215.96,215.3,215.73,19434.0
2024-10-30 12:30:00,215.74,215.74,215.3,215.38,23137.0,215.74,215.74,215.3,215.38,23137.0
2024-10-30 13:00:00,215.3,215.73,214.97,215.16,11779.0,215.3,215.73,214.97,215.16,11779.0
2024-10-30 13:30:00,215.16,215.16,214.26,215.0,12648.0,215.16,215.16,214.26,215.0,12648.0
2024-10-30 14:00:00,215.08,215.73,215.07,215.72,8494.0,215.08,215.73,215.07,215.72,8494.0
2024-10-30 14:30:00,215.64,215.78,215.36,215.49,21553.0,215.64,215.78,215.36,215.49,21553.0
2024-10-30 15:00:00,215.44,215.44,214.47,214.8,17453.0,215.44,215.44,214.47,214.8,17453.0
2024-10-30 15:30:00,214.82,215.02,214.36,214.65,56048.0,214.82,215.02,214.36,214.65,56048.0
2024-10-31 09:30:00,212.41,213.17,210.75,211.42,29088.0,212.41,213.17,210.75,211.42,29088.0
2024-10-31 10:00:00,211.41,212.03,210.76,210.77,39185.0,211.41,212.03,210.76,210.77,39185.0
2024-10-31 10:30:00,210.72,211.65,210.5,210.98,28050.0,210.72,211.65,210.5,210.98,28050.0
2024-10-31 11:00:00,210.98,211.89,210.5,211.09,16728.0,210.98,211.89,210.5,211.09,16728.0
2024-10-31 11:30:00,211.24,211.69,208.47,209.96,45361.0,211.24,211.69,208.47,209.96,45361.0
2024-10-31 12:00:00,209.65,210.65,209.4,210.13,20747.0,209.65,210.65,209.4,210.13,20747.0
2024-10-31 12:30:00,210.14,210.26,209.67,210.09,10597.0,210.14,210.26,209.67,210.09,10597.0
2024-10-31 13:00:00,210.16,210.44,208.68,208.85,32697.0,210.16,210.44,208.68,208.85,32697.0
2024-10-31 13:30:00,208.83,209.26,208.32,208.7,12342.0,208.83,209.26,208.32,208.7,12342.0
2024-10-31 14:00:00,208.72,209.05,208.54,208.8,19823.0,208.72,209.05,208.54,208.8,19823.0
2024-10-31 14:30:00,208.77,209.08,208.56,208.82,17104.0,208.77,209.08,208.56,208.82,17104.0
2024-10-31 15:00:00,208.89,209.06,208.49,209.06,30292.0,208.89,209.06,208.49,209.06,30292.0
2024-10-31 15:30:00,208.98,209.71,208.64,208.73,114284.0,208.98,209.71,208.64,208.73,114284.0
2024-11-01 09:30:00,209.62,211.47,208.33,211.4,36789.0,209.62,211.47,208.33,211.4,36789.0
2024-11-01 10:00:00,211.22,213.0,210.88,212.9,16785.0,211.22,213.0,210.88,212.9,16785.0
2024-11-01 10:30:00,212.87,213.11,211.74,212.36,15233.0,212.87,213.11,211.74,212.36,15233.0
2024-11-01 11:00:00,212.41,212.92,212.25,212.92,5007.0,212.41,212.92,212.25,212.92,5007.0
2024-11-01 11:30:00,212.92,213.31,212.5,212.5,13896.0,212.92,213.31,212.5,212.5,13896.0
2024-11-01 12:00:00,212.53,212.85,211.76,211.97,18575.0,212.53,212.85,211.76,211.97,18575.0
2024-11-01 12:30:00,211.77,212.57,211.62,212.0,10074.0,211.77,212.57,211.62,212.0,10074.0
2024-11-01 13:00:00,211.97,212.82,211.83,212.42,5487.0,211.97,212.82,211.83,212.42,5487.0
2024-11-01 13:30:00,212.21,212.23,211.47,212.11,15424.0,212.21,212.23,211.47,212.11,15424.0
2024-11-01 14:00:00,212.1,212.48,212.07,212.31,10870.0,212.1,212.48,212.07,212.31,10870.0
2024-11-01 14:30:00,212.29,212.54,211.89,212.12,7530.0,212.29,212.54,211.89,212.12,7530.0
2024-11-01 15:00:00,212.11,212.9,211.99,212.57,11263.0,212.11,212.9,211.99,212.57,11263.0
2024-11-01 15:30:00,212.46,213.3,212.43,212.94,74046.0,212.46,213.3,212.43,212.94,74046.0
2024-11-04 09:30:00,211.94,212.75,210.69,212.75,22889.0,211.94,212.75,210.69,212.75,22889.0
2024-11-04 10:00:00,212.75,213.61,212.74,213.61,7868.0,212.75,213.61,212.74,213.61,7868.0
2024-11-04 10:30:00,213.44,213.74,212.5,212.97,22825.0,213.44,213.74,212.5,212.97,22825.0
2024-11-04 11:00:00,212.98,212.98,212.25,212.25,9957.0,212.98,212.98,212.25,212.25,9957.0
2024-11-04 11:30:00,212.23,212.45,210.92,211.24,20659.0,212.23,212.45,210.92,211.24,20659.0
2024-11-04 12:00:00,211.22,212.0,211.1,211.96,11690.0,211.22,212.0,211.1,211.96,11690.0
2024-11-04 12:30:00,211.9,213.52,211.9,213.25,18173.0,211.9,213.52,211.9,213.25,18173.0
2024-11-04 13:00:00,213.25,213.27,212.43,212.43,14630.0,213.25,213.27,212.43,212.43,14630.0
2024-11-04 13:30:00,212.56,213.15,212.54,212.57,13280.0,212.56,213.15,212.54,212.57,13280.0
2024-11-04 14:00:00,212.53,213.33,212.36,213.27,15733.0,212.53,213.33,212.36,213.27,15733.0
2024-11-04 14:30:00,213.3,213.91,213.2,213.64,21006.0,213.3,213.91,213.2,213.64,21006.0
2024-11-04 15:00:00,213.63,214.3,213.44,214.11,38566.0,213.63,214.3,213.44,214.11,38566.0
2024-11-04 15:30:00,214.11,214.17,212.41,212.65,109290.0,214.11,214.17,212.41,212.65,109290.0
2024-11-05 09:30:00,212.92,214.15,212.49,214.15,15711.0,212.92,214.15,212.49,214.15,15711.0
2024-11-05 10:00:00,213.88,214.19,212.68,212.98,10564.0,213.88,214.19,212.68,212.98,10564.0
2024-11-05 10:30:00,212.91,213.45,212.25,212.98,11808.0,212.91,213.45,212.25,212.98,11808.0
2024-11-05 11:00:00,213.02,213.88,212.72,213.55,7828.0,213.02,213.88,212.72,213.55,7828.0
2024-11-05 11:30:00,213.38,214.52,213.38,213.74,15481.0,213.38,214.52,213.38,213.74,15481.0
2024-11-05 12:00:00,213.72,213.92,213.37,213.9,13935.0,213.72,213.92,213.37,213.9,13935.0
2024-11-05 12:30:00,213.97,214.84,213.57,214.81,66643.0,213.97,214.84,213.57,214.81,66643.0
2024-11-05 13:00:00,214.96,215.45,214.55,214.84,9707.0,214.96,215.45,214.55,214.84,9707.0
2024-11-05 13:30:00,214.84,215.03,214.13,214.18,10316.0,214.84,215.03,214.13,214.18,10316.0
2024-11-05 14:00:00,214.23,214.59,213.5,213.83,19513.0,214.23,214.59,213.5,213.83,19513.0
2024-11-05 14:30:00,213.68,214.31,213.13,213.46,24311.0,213.68,214.31,213.13,213.46,24311.0
2024-11-05 15:00:00,213.44,214.11,212.96,213.09,27861.0,213.44,214.11,212.96,213.09,27861.0
2024-11-05 15:30:00,213.09,213.57,212.36,212.61,160096.0,213.09,213.57,212.36,212.61,160096.0
2024-11-06 09:30:00,219.65,219.76,214.41,215.42,36237.0,219.65,219.76,214.41,215.42,36237.0
2024-11-06 10:00:00,215.45,216.58,215.02,216.26,23228.0,215.45,216.58,215.02,216.26,23228.0
2024-11-06 10:30:00,215.3,216.18,214.94,215.33,22176.0,215.3,216.18,214.94,215.33,22176.0
2024-11-06 11:00:00,215.34,216.48,215.02,215.84,14136.0,215.34,216.48,215.02,215.84,14136.0
2024-11-06 11:30:00,216.06,216.16,215.28,215.71,19553.0,216.06,216.16,215.28,215.71,19553.0
2024-11-06 12:00:00,215.71,215.71,214.76,215.03,16187.0,215.71,215.71,214.76,215.03,16187.0
2024-11-06 12:30:00,215.03,216.88,215.03,216.4,19824.0,215.03,216.88,215.03,216.4,19824.0
2024-11-06 13:00:00,216.4,217.5,216.39,217.09,23968.0,216.4,217.5,216.39,217.09,23968.0
2024-11-06 13:30:00,217.08,218.09,216.98,217.41,26154.0,217.08,218.09,216.98,217.41,26154.0
2024-11-06 14:00:00,217.41,217.41,216.88,217.18,30078.0,217.41,217.41,216.88,217.18,30078.0
2024-11-06 14:30:00,217.18,217.21,216.49,217.0,47948.0,217.18,217.21,216.49,217.0,47948.0
2024-11-06 15:00:00,216.85,217.76,216.57,216.94,27429.0,216.85,217.76,216.57,216.94,27429.0
2024-11-06 15:30:00,217.12,217.12,216.11,216.51,139203.0,217.12,217.12,216.11,216.51,139203.0
2024-11-07 09:30:00,216.71,218.73,215.91,217.31,29530.0,216.71,218.73,215.91,217.31,29530.0
2024-11-07 10:00:00,216.93,218.36,216.92,218.11,80443.0,216.93,218.36,216.92,218.11,80443.0
2024-11-07 10:30:00,218.11,218.92,217.91,218.08,36775.0,218.11,218.92,217.91,218.08,36775.0
2024-11-07 11:00:00,218.32,219.09,218.32,218.9,14389.0,218.32,219.09,218.32,218.9,14389.0
2024-11-07 11:30:00,218.9,221.6,218.65,221.27,66137.0,218.9,221.6,218.65,221.27,66137.0
2024-11-07 12:00:00,221.26,222.2,220.6,221.41,45184.0,221.26,222.2,220.6,221.41,45184.0
2024-11-07 12:30:00,221.55,222.88,221.55,222.78,24237.0,221.55,222.88,221.55,222.78,24237.0
2024-11-07 13:00:00,222.76,225.64,222.51,224.01,69752.0,222.76,225.64,222.51,224.01,69752.0
2024-11-07 13:30:00,223.91,223.98,221.83,222.07,31897.0,223.91,223.98,221.83,222.07,31897.0
2024-11-07 14:00:00,222.33,223.5,222.21,223.21,39588.0,222.33,223.5,222.21,223.21,39588.0
2024-11-07 14:30:00,223.11,223.68,222.3,223.19,55438.0,223.11,223.68,222.3,223.19,55438.0
2024-11-07 15:00:00,223.23,223.85,223.05,223.36,22187.0,223.23,223.85,223.05,223.36,22187.0
2024-11-07 15:30:00,223.36,223.5,222.51,223.39,173945.0,223.36,223.5,222.51,223.39,173945.0
2024-11-08 09:30:00,233.01,239.96,230.12,234.72,390092.0,233.01,239.96,230.12,234.72,390092.0
2024-11-08 10:00:00,234.72,237.9,231.25,237.07,152168.0,234.72,237.9,231.25,237.07,152168.0
2024-11-08 10:30:00,236.72,237.9,234.01,237.55,101315.0,236.72,237.9,234.01,237.55,101315.0
2024-11-08 11:00:00,237.86,240.68,237.71,240.18,151611.0,237.86,240.68,237.71,240.18,151611.0
2024-11-08 11:30:00,239.85,240.32,237.5,238.01,66595.0,239.85,240.32,237.5,238.01,66595.0
2024-11-08 12:00:00,237.9,238.46,236.54,237.75,45445.0,237.9,238.46,236.54,237.75,45445.0
2024-11-08 12:30:00,237.53,238.5,237.37,237.46,33195.0,237.53,238.5,237.37,237.46,33195.0
2024-11-08 13:00:00,237.46,237.58,235.87,236.18,25212.0,237.46,237.58,235.87,236.18,25212.0
2024-11-08 13:30:00,236.23,237.5,236.05,236.66,31102.0,236.23,237.5,236.05,236.66,31102.0
2024-11-08 14:00:00,236.73,236.8,234.85,234.85,46515.0,236.73,236.8,234.85,234.85,46515.0
2024-11-08 14:30:00,234.89,235.2,234.26,235.03,27582.0,234.89,235.2,234.26,235.03,27582.0
2024-11-08 15:00:00,234.95,235.16,234.02,235.04,56167.0,234.95,235.16,234.02,235.04,56167.0
2024-11-08 15:30:00,235.0,235.34,234.16,235.24,438569.0,235.0,235.34,234.16,235.24,438569.0
2024-11-11 09:30:00,236.0,236.21,231.64,234.0,57030.0,236.0,236.21,231.64,234.0,57030.0
2024-11-11 10:00:00,233.69,236.52,231.11,236.0,46230.0,233.69,236.52,231.11,236.0,46230.0
2024-11-11 10:30:00,236.0,237.25,235.36,236.51,47954.0,236.0,237.25,235.36,236.51,47954.0
2024-11-11 11:00:00,236.65,236.71,235.35,235.78,85922.0,236.65,236.71,235.35,235.78,85922.0
2024-11-11 11:30:00,235.77,236.45,235.76,236.38,49892.0,235.77,236.45,235.76,236.38,49892.0
2024-11-11 12:00:00,236.32,236.87,235.43,236.76,47200.0,236.32,236.87,235.43,236.76,47200.0
2024-11-11 12:30:00,236.8,237.14,235.85,236.27,65613.0,236.8,237.14,235.85,236.27,65613.0
2024-11-11 13:00:00,236.07,236.28,235.41,236.09,51454.0,236.07,236.28,235.41,236.09,51454.0
2024-11-11 13:30:00,235.92,236.69,235.86,236.0,23748.0,235.92,236.69,235.86,236.0,23748.0
2024-11-11 14:00:00,235.87,236.32,235.43,236.31,35275.0,235.87,236.32,235.43,236.31,35275.0
2024-11-11 14:30:00,236.15,236.32,234.9,235.06,57369.0,236.15,236.32,234.9,235.06,57369.0
2024-11-11 15:00:00,235.02,236.12,234.7,236.03,41695.0,235.02,236.12,234.7,236.03,41695.0
2024-11-11 15:30:00,235.92,237.7,235.52,236.97,209974.0,235.92,237.7,235.52,236.97,209974.0
2024-11-12 09:30:00,234.7,238.05,232.78,236.49,34285.0,234.7,238.05,232.78,236.49,34285.0
2024-11-12 10:00:00,236.11,236.85,235.56,235.96,20678.0,236.11,236.85,235.56,235.96,20678.0
2024-11-12 10:30:00,235.83,236.25,235.36,235.6,40858.0,235.83,236.25,235.36,235.6,40858.0
2024-11-12 11:00:00,235.68,237.13,235.59,237.0,27342.0,235.68,237.13,235.59,237.0,27342.0
2024-11-12 11:30:00,236.86,237.17,236.08,236.14,17655.0,236.86,237.17,236.08,236.14,17655.0
2024-11-12 12:00:00,236.26,237.11,236.08,236.73,17625.0,236.26,237.11,236.08,236.73,17625.0
2024-11-12 12:30:00,236.71,237.05,236.08,236.31,17040.0,236.71,237.05,236.08,236.31,17040.0
2024-11-12 13:00:00,236.05,236.72,236.05,236.47,16358.0,236.05,236.72,236.05,236.47,16358.0
2024-11-12 13:30:00,236.72,237.88,236.72,237.61,14714.0,236.72,237.88,236.72,237.61,14714.0
2024-11-12 14:00:00,237.79,238.05,237.37,237.8,17051.0,237.79,238.05,237.37,237.8,17051.0
2024-11-12 14:30:00,237.77,237.97,237.05,237.05,22958.0,237.77,237.97,237.05,237.05,22958.0
2024-11-12 15:00:00,237.16,237.35,236.08,236.39,29242.0,237.16,237.35,236.08,236.39,29242.0
2024-11-12 15:30:00,236.39,236.85,235.12,236.59,138113.0,236.39,236.85,235.12,236.59,138113.0
2024-11-13 09:30:00,235.95,237.58,234.27,234.64,22857.0,235.95,237.58,234.27,234.64,22857.0
2024-11-13 10:00:00,234.85,235.19,233.29,234.84,23940.0,234.85,235.19,233.29,234.84,23940.0
2024-11-13 10:30:00,234.55,235.9,234.27,234.86,12318.0,234.55,235.9,234.27,234.86,12318.0
2024-11-13 11:00:00,234.51,234.94,233.99,234.32,14944.0,234.51,234.94,233.99,234.32,14944.0
2024-11-13 11:30:00,234.52,235.05,233.58,234.09,20730.0,234.52,235.05,233.58,234.09,20730.0
2024-11-13 12:00:00,234.14,234.6,233.88,234.22,14345.0,234.14,234.6,233.88,234.22,14345.0
2024-11-13 12:30:00,234.23,235.12,234.1,235.12,31074.0,234.23,235.12,234.1,235.12,31074.0
2024-11-13 13:00:00,235.11,235.31,234.9,234.98,11196.0,235.11,235.31,234.9,234.98,11196.0
2024-11-13 13:30:00,235.0,235.01,234.51,234.73,9735.0,235.0,235.01,234.51,234.73,9735.0
2024-11-13 14:00:00,234.75,234.91,233.64,234.07,20537.0,234.75,234.91,233.64,234.07,20537.0
2024-11-13 14:30:00,234.17,234.65,233.36,233.42,23453.0,234.17,234.65,233.36,233.42,23453.0
2024-11-13 15:00:00,233.38,233.72,233.01,233.6,21214.0,233.38,233.72,233.01,233.6,21214.0
2024-11-13 15:30:00,233.66,234.34,233.01,233.37,70529.0,233.66,234.34,233.01,233.37,70529.0
2024-11-14 09:30:00,233.2,233.36,230.87,232.19,25567.0,233.2,233.36,230.87,232.19,25567.0
2024-11-14 10:00:00,232.23,234.7,232.18,234.16,40133.0,232.23,234.7,232.18,234.16,40133.0
2024-11-14 10:30:00,234.09,237.63,233.81,236.88,53813.0,234.09,237.63,233.81,236.88,53813.0
2024-11-14 11:00:00,237.19,238.17,236.05,236.37,48496.0,237.19,238.17,236.05,236.37,48496.0
2024-11-14 11:30:00,236.37,236.89,235.0,235.0,32270.0,236.37,236.89,235.0,235.0,32270.0
2024-11-14 12:00:00,235.55,235.55,233.0,233.47,42230.0,235.55,235.55,233.0,233.47,42230.0
2024-11-14 12:30:00,233.56,233.69,231.95,232.87,28374.0,233.56,233.69,231.95,232.87,28374.0
2024-11-14 13:00:00,233.17,233.35,232.08,233.13,21752.0,233.17,233.35,232.08,233.13,21752.0
2024-11-14 13:30:00,233.26,233.26,231.7,232.0,27887.0,233.26,233.26,231.7,232.0,27887.0
2024-11-14 14:00:00,231.95,232.81,231.85,232.81,13446.0,231.95,232.81,231.85,232.81,13446.0
2024-11-14 14:30:00,232.67,232.95,232.26,232.38,22694.0,232.67,232.95,232.26,232.38,22694.0
2024-11-14 15:00:00,232.41,232.83,231.77,232.71,23246.0,232.41,232.83,231.77,232.71,23246.0
2024-11-14 15:30:00,232.68,232.73,229.43,229.65,189504.0,232.68,232.73,229.43,229.65,189504.0
2024-11-15 09:30:00,227.41,227.41,222.43,223.11,82220.0,227.41,227.41,222.43,223.11,82220.0
2024-11-15 10:00:00,223.23,223.23,217.55,217.56,118651.0,223.23,223.23,217.55,217.56,118651.0
2024-11-15 10:30:00,217.82,217.95,215.4,217.1,192364.0,217.82,217.95,215.4,217.1,192364.0
2024-11-15 11:00:00,217.47,218.11,215.85,216.83,58520.0,217.47,218.11,215.85,216.83,58520.0
2024-11-15 11:30:00,217.11,217.58,216.5,217.24,55674.0,217.11,217.58,216.5,217.24,55674.0
2024-11-15 12:00:00,216.92,217.27,216.54,217.11,54433.0,216.92,217.27,216.54,217.11,54433.0
2024-11-15 12:30:00,217.1,217.41,216.19,217.41,48121.0,217.1,217.41,216.19,217.41,48121.0
2024-11-15 13:00:00,217.69,217.73,216.52,216.69,31902.0,217.69,217.73,216.52,216.69,31902.0
2024-11-15 13:30:00,216.69,216.73,215.25,216.09,30407.0,216.69,216.73,215.25,216.09,30407.0
2024-11-15 14:00:00,216.09,216.15,214.94,215.0,68848.0,216.09,216.15,214.94,215.0,68848.0
2024-11-15 14:30:00,215.0,215.51,214.31,214.62,64630.0,215.0,215.51,214.31,214.62,64630.0
2024-11-15 15:00:00,214.62,215.57,214.57,215.17,46452.0,214.62,215.57,214.57,215.17,46452.0
2024-11-15 15:30:00,215.23,215.56,213.14,213.25,263420.0,215.23,215.56,213.14,213.25,263420.0
2024-11-18 09:30:00,214.0,216.18,213.37,214.67,61287.0,214.0,216.18,213.37,214.67,61287.0
2024-11-18 10:00:00,214.5,215.86,214.12,214.99,43122.0,214.5,215.86,214.12,214.99,43122.0
2024-11-18 10:30:00,214.88,215.7,214.36,215.69,43059.0,214.88,215.7,214.36,215.69,43059.0
2024-11-18 11:00:00,215.79,215.81,214.83,215.02,34003.0,215.79,215.81,214.83,215.02,34003.0
2024-11-18 11:30:00,215.0,215.08,213.96,214.49,13168.0,215.0,215.08,213.96,214.49,13168.0
2024-11-18 12:00:00,214.53,214.54,213.29,213.63,17850.0,214.53,214.54,213.29,213.63,17850.0
2024-11-18 12:30:00,213.56,213.87,213.41,213.61,14540.0,213.56,213.87,213.41,213.61,14540.0
2024-11-18 13:00:00,213.57,213.61,212.23,212.63,26253.0,213.57,213.61,212.23,212.63,26253.0
2024-11-18 13:30:00,212.68,214.1,212.67,213.79,22582.0,212.68,214.1,212.67,213.79,22582.0
2024-11-18 14:00:00,213.88,214.04,213.64,213.92,21860.0,213.88,214.04,213.64,213.92,21860.0
2024-11-18 14:30:00,213.95,214.2,213.13,213.6,71664.0,213.95,214.2,213.13,213.6,71664.0
2024-11-18 15:00:00,213.56,214.04,213.09,213.53,63318.0,213.56,214.04,213.09,213.53,63318.0
2024-11-18 15:30:00,213.39,213.78,212.88,213.71,120781.0,213.39,213.78,212.88,213.71,120781.0
2024-11-19 09:30:00,212.0,212.77,210.7,212.47,33854.0,212.0,212.77,210.7,212.47,33854.0
2024-11-19 10:00:00,212.05,212.3,211.01,212.17,13161.0,212.05,212.3,211.01,212.17,13161.0
2024-11-19 10:30:00,212.18,212.92,211.49,211.62,37039.0,212.18,212.92,211.49,211.62,37039.0
2024-11-19 11:00:00,211.89,213.03,211.49,212.96,30469.0,211.89,213.03,211.49,212.96,30469.0
2024-11-19 11:30:00,212.79,212.84,211.34,211.44,82728.0,212.79,212.84,211.34,211.44,82728.0
2024-11-19 12:00:00,211.25,211.67,210.21,210.88,105716.0,211.25,211.67,210.21,210.88,105716.0
2024-11-19 12:30:00,210.81,210.97,210.33,210.86,52201.0,210.81,210.97,210.33,210.86,52201.0
2024-11-19 13:00:00,210.93,213.04,210.81,212.0,168703.0,210.93,213.04,210.81,212.0,168703.0
2024-11-19 13:30:00,212.0,212.71,211.33,211.78,134723.0,212.0,212.71,211.33,211.78,134723.0
2024-11-19 14:00:00,211.78,213.69,211.78,212.79,303434.0,211.78,213.69,211.78,212.79,303434.0
2024-11-19 14:30:00,212.83,213.0,212.14,212.15,55820.0,212.83,213.0,212.14,212.15,55820.0
2024-11-19 15:00:00,212.17,212.29,211.53,212.09,44887.0,212.17,212.29,211.53,212.09,44887.0
2024-11-19 15:30:00,212.24,212.24,209.79,209.82,269652.0,212.24,212.24,209.79,209.82,269652.0
2024-11-20 09:30:00,211.1,211.33,207.54,208.52,118063.0,211.1,211.33,207.54,208.52,118063.0
2024-11-20 10:00:00,209.01,210.01,208.41,209.47,19707.0,209.01,210.01,208.41,209.47,19707.0
2024-11-20 10:30:00,209.6,210.4,209.47,210.06,36547.0,209.6,210.4,209.47,210.06,36547.0
2024-11-20 11:00:00,210.0,210.03,209.25,209.71,29990.0,210.0,210.03,209.25,209.71,29990.0
2024-11-20 11:30:00,209.66,209.98,209.47,209.6,21971.0,209.66,209.98,209.47,209.6,21971.0
2024-11-20 12:00:00,209.58,209.62,208.83,209.18,26016.0,209.58,209.62,208.83,209.18,26016.0
2024-11-20 12:30:00,209.14,209.75,209.0,209.2,15395.0,209.14,209.75,209.0,209.2,15395.0
2024-11-20 13:00:00,209.3,209.33,208.85,209.23,21231.0,209.3,209.33,208.85,209.23,21231.0
2024-11-20 13:30:00,209.23,209.23,208.36,208.59,32659.0,209.23,209.23,208.36,208.59,32659.0
2024-11-20 14:00:00,208.59,209.36,208.52,209.36,52354.0,208.59,209.36,208.52,209.36,52354.0
2024-11-20 14:30:00,209.27,210.0,209.03,209.46,28814.0,209.27,210.0,209.03,209.46,28814.0
2024-11-20 15:00:00,209.58,209.98,209.12,209.98,38777.0,209.58,209.98,209.12,209.98,38777.0
2024-11-20 15:30:00,210.01,211.16,209.68,210.57,211558.0,210.01,211.16,209.68,210.57,211558.0
2024-11-21 09:30:00,210.32,213.28,209.6,212.02,163825.0,210.32,213.28,209.6,212.02,163825.0
2024-11-21 10:00:00,212.24,214.27,212.05,213.17,23323.0,212.24,214.27,212.05,213.17,23323.0
2024-11-21 10:30:00,213.22,214.02,212.64,213.46,17212.0,213.22,214.02,212.64,213.46,17212.0
2024-11-21 11:00:00,213.48,213.66,212.58,213.12,19834.0,213.48,213.66,212.58,213.12,19834.0
2024-11-21 11:30:00,213.21,214.31,213.12,213.83,28469.0,213.21,214.31,213.12,213.83,28469.0
2024-11-21 12:00:00,214.01,215.03,213.74,214.79,18154.0,214.01,215.03,213.74,214.79,18154.0
2024-11-21 12:30:00,214.89,216.07,214.89,215.52,13299.0,214.89,216.07,214.89,215.52,13299.0
2024-11-21 13:00:00,215.66,215.97,215.43,215.78,17591.0,215.66,215.97,215.43,215.78,17591.0
2024-11-21 13:30:00,215.93,216.0,214.79,214.9,28036.0,215.93,216.0,214.79,214.9,28036.0
2024-11-21 14:00:00,214.92,215.04,213.74,214.07,39219.0,214.92,215.04,213.74,214.07,39219.0
2024-11-21 14:30:00,214.14,214.34,213.92,213.93,21980.0,214.14,214.34,213.92,213.93,21980.0
2024-11-21 15:00:00,214.05,215.3,213.88,215.16,53352.0,214.05,215.3,213.88,215.16,53352.0
2024-11-21 15:30:00,215.09,215.11,214.04,214.56,127915.0,215.09,215.11,214.04,214.56,127915.0
2024-11-22 09:30:00,215.5,215.97,212.95,214.98,55937.0,215.5,215.97,212.95,214.98,55937.0
2024-11-22 10:00:00,214.76,214.96,212.88,213.69,20616.0,214.76,214.96,212.88,213.69,20616.0
2024-11-22 10:30:00,213.81,214.29,213.61,213.93,15340.0,213.81,214.29,213.61,213.93,15340.0
2024-11-22 11:00:00,214.09,215.07,213.78,214.47,19256.0,214.09,215.07,213.78,214.47,19256.0
2024-11-22 11:30:00,214.48,215.2,214.39,215.06,11264.0,214.48,215.2,214.39,215.06,11264.0
2024-11-22 12:00:00,215.03,215.22,214.33,214.67,29603.0,215.03,215.22,214.33,214.67,29603.0
2024-11-22 12:30:00,214.47,215.67,214.33,215.66,27757.0,214.47,215.67,214.33,215.66,27757.0
2024-11-22 13:00:00,215.49,215.52,215.23,215.38,14212.0,215.49,215.52,215.23,215.38,14212.0
2024-11-22 13:30:00,215.33,215.43,214.79,214.95,32347.0,215.33,215.43,214.79,214.95,32347.0
2024-11-22 14:00:00,215.05,216.0,214.89,215.59,132781.0,215.05,216.0,214.89,215.59,132781.0
2024-11-22 14:30:00,215.4,215.72,215.01,215.13,90964.0,215.4,215.72,215.01,215.13,90964.0
2024-11-22 15:00:00,215.08,215.73,214.86,215.2,52584.0,215.08,215.73,214.86,215.2,52584.0
2024-11-22 15:30:00,215.18,217.25,215.14,216.57,108745.0,215.18,217.25,215.14,216.57,108745.0
2024-11-25 09:30:00,218.81,222.65,218.11,222.65,68140.0,218.81,222.65,218.11,222.65,68140.0
2024-11-25 10:00:00,222.39,223.75,221.9,223.4,79166.0,222.39,223.75,221.9,223.4,79166.0
2024-11-25 10:30:00,223.4,225.41,223.11,225.34,100383.0,223.4,225.41,223.11,225.34,100383.0
2024-11-25 11:00:00,225.49,226.14,224.65,225.85,43143.0,225.49,226.14,224.65,225.85,43143.0
2024-11-25 11:30:00,225.6,226.28,225.02,225.98,47984.0,225.6,226.28,225.02,225.98,47984.0
2024-11-25 12:00:00,225.8,226.06,225.07,225.41,71067.0,225.8,226.06,225.07,225.41,71067.0
2024-11-25 12:30:00,225.41,226.99,225.27,226.82,64956.0,225.41,226.99,225.27,226.82,64956.0
2024-11-25 13:00:00,226.83,227.25,226.43,226.92,33712.0,226.83,227.25,226.43,226.92,33712.0
2024-11-25 13:30:00,226.92,227.34,225.3,225.72,44685.0,226.92,227.34,225.3,225.72,44685.0
2024-11-25 14:00:00,225.76,226.3,225.56,226.23,137532.0,225.76,226.3,225.56,226.23,137532.0
2024-11-25 14:30:00,226.22,227.0,226.15,226.47,57625.0,226.22,227.0,226.15,226.47,57625.0
2024-11-25 15:00:00,226.54,227.34,225.69,225.78,68669.0,226.54,227.34,225.69,225.78,68669.0
2024-11-25 15:30:00,225.71,227.08,225.63,227.06,195079.0,225.71,227.08,225.63,227.06,195079.0
2024-11-26 09:30:00,226.3,227.0,224.21,226.42,55917.0,226.3,227.0,224.21,226.42,55917.0
2024-11-26 10:00:00,226.4,227.74,225.84,227.27,36760.0,226.4,227.74,225.84,227.27,36760.0
2024-11-26 10:30:00,227.43,227.69,226.73,227.16,25682.0,227.43,227.69,226.73,227.16,25682.0
2024-11-26 11:00:00,227.16,227.5,226.32,226.85,20986.0,227.16,227.5,226.32,226.85,20986.0
2024-11-26 11:30:00,226.65,227.64,226.63,227.23,34402.0,226.65,227.64,226.63,227.23,34402.0
2024-11-26 12:00:00,227.21,227.26,225.96,226.92,20973.0,227.21,227.26,225.96,226.92,20973.0
2024-11-26 12:30:00,226.78,227.02,226.57,226.81,15837.0,226.78,227.02,226.57,226.81,15837.0
2024-11-26 13:00:00,226.81,226.97,225.85,226.04,47153.0,226.81,226.97,225.85,226.04,47153.0
2024-11-26 13:30:00,226.13,226.46,225.1,225.58,48556.0,226.13,226.46,225.1,225.58,48556.0
2024-11-26 14:00:00,225.5,226.12,225.48,225.81,22200.0,225.5,226.12,225.48,225.81,22200.0
2024-11-26 14:30:00,225.77,226.29,225.74,226.08,45286.0,225.77,226.29,225.74,226.08,45286.0
2024-11-26 15:00:00,226.09,226.47,226.05,226.47,62768.0,226.09,226.47,226.05,226.47,62768.0
2024-11-26 15:30:00,226.5,227.54,226.02,226.82,137147.0,226.5,227.54,226.02,226.82,137147.0
2024-11-27 09:30:00,228.75,228.78,227.53,228.11,49983.0,228.75,228.78,227.53,228.11,49983.0
2024-11-27 10:00:00,228.31,228.77,227.63,228.5,14893.0,228.31,228.77,227.63,228.5,14893.0
2024-11-27 10:30:00,228.41,228.7,227.87,228.23,19590.0,228.41,228.7,227.87,228.23,19590.0
2024-11-27 11:00:00,228.23,228.3,226.39,226.48,27399.0,228.23,228.3,226.39,226.48,27399.0
2024-11-27 11:30:00,226.54,228.14,226.28,227.51,18077.0,226.54,228.14,226.28,227.51,18077.0
2024-11-27 12:00:00,227.51,228.64,227.51,228.53,23741.0,227.51,228.64,227.51,228.53,23741.0
2024-11-27 12:30:00,228.45,228.77,228.34,228.63,14906.0,228.45,228.77,228.34,228.63,14906.0
2024-11-27 13:00:00,228.52,228.96,228.42,228.68,15155.0,228.52,228.96,228.42,228.68,15155.0
2024-11-27 13:30:00,228.75,229.17,228.72,229.16,13819.0,228.75,229.17,228.72,229.16,13819.0
2024-11-27 14:00:00,229.18,229.47,229.1,229.17,14160.0,229.18,229.47,229.1,229.17,14160.0
2024-11-27 14:30:00,229.17,229.21,228.68,228.87,17189.0,229.17,229.21,228.68,228.87,17189.0
2024-11-27 15:00:00,228.84,228.84,228.03,228.15,15786.0,228.84,228.84,228.03,228.15,15786.0
2024-11-27 15:30:00,228.08,228.65,226.63,226.8,148768.0,228.08,228.65,226.63,226.8,148768.0
2024-11-29 09:30:00,226.1,230.54,226.1,228.71,62479.0,226.1,230.54,226.1,228.71,62479.0
2024-11-29 10:00:00,228.68,229.54,228.66,228.95,34823.0,228.68,229.54,228.66,228.95,34823.0
2024-11-29 10:30:00,228.84,229.78,228.72,229.17,26023.0,228.84,229.78,228.72,229.17,26023.0
2024-11-29 11:00:00,229.15,229.65,228.74,229.1,27944.0,229.15,229.65,228.74,229.1,27944.0
2024-11-29 11:30:00,229.33,229.33,228.32,228.55,20008.0,229.33,229.33,228.32,228.55,20008.0
2024-11-29 12:00:00,228.35,228.97,228.17,228.78,34473.0,228.35,228.97,228.17,228.78,34473.0
2024-11-29 12:30:00,228.68,228.94,227.64,228.13,56150.0,228.68,228.94,227.64,228.13,56150.0
2024-12-02 09:30:00,227.62,228.25,224.16,225.38,51380.0,227.62,228.25,224.16,225.38,51380.0
2024-12-02 10:00:00,225.77,228.3,225.4,227.68,77014.0,225.77,228.3,225.4,227.68,77014.0
2024-12-02 10:30:00,227.71,229.34,227.65,229.03,27708.0,227.71,229.34,227.65,229.03,27708.0
2024-12-02 11:00:00,229.03,229.03,228.0,228.62,83679.0,229.03,229.03,228.0,228.62,83679.0
2024-12-02 11:30:00,228.62,229.24,228.14,228.9,68154.0,228.62,229.24,228.14,228.9,68154.0
2024-12-02 12:00:00,228.88,229.12,228.6,228.92,29383.0,228.88,229.12,228.6,228.92,29383.0
2024-12-02 12:30:00,228.82,228.92,228.23,228.68,24440.0,228.82,228.92,228.23,228.68,24440.0
2024-12-02 13:00:00,228.61,228.61,227.71,227.77,25466.0,228.61,228.61,227.71,227.77,25466.0
2024-12-02 13:30:00,227.81,227.81,226.66,226.67,38072.0,227.81,227.81,226.66,226.67,38072.0
2024-12-02 14:00:00,226.62,227.16,226.52,226.9,31134.0,226.62,227.16,226.52,226.9,31134.0
2024-12-02 14:30:00,226.9,227.35,226.73,226.73,39370.0,226.9,227.35,226.73,226.73,39370.0
2024-12-02 15:00:00,226.64,227.04,226.24,226.29,48719.0,226.64,227.04,226.24,226.29,48719.0
2024-12-02 15:30:00,226.22,227.48,225.83,227.4,239693.0,226.22,227.48,225.83,227.4,239693.0
2024-12-03 09:30:00,225.53,227.44,225.39,227.44,47016.0,225.53,227.44,225.39,227.44,47016.0
2024-12-03 10:00:00,227.47,228.84,227.11,227.83,41923.0,227.47,228.84,227.11,227.83,41923.0
2024-12-03 10:30:00,227.83,228.43,227.35,227.85,18445.0,227.83,228.43,227.35,227.85,18445.0
2024-12-03 11:00:00,227.97,228.39,227.63,227.83,22468.0,227.97,228.39,227.63,227.83,22468.0
2024-12-03 11:30:00,227.91,228.18,227.18,227.42,20886.0,227.91,228.18,227.18,227.42,20886.0
2024-12-03 12:00:00,227.6,227.77,227.2,227.47,17514.0,227.6,227.77,227.2,227.47,17514.0
2024-12-03 12:30:00,227.38,227.51,226.95,227.41,16702.0,227.38,227.51,226.95,227.41,16702.0
2024-12-03 13:00:00,227.38,227.62,227.14,227.2,12409.0,227.38,227.62,227.14,227.2,12409.0
2024-12-03 13:30:00,227.17,227.29,226.31,226.6,21526.0,227.17,227.29,226.31,226.6,21526.0
2024-12-03 14:00:00,226.58,226.75,226.13,226.51,20586.0,226.58,226.75,226.13,226.51,20586.0
2024-12-03 14:30:00,226.62,227.17,226.58,227.13,18895.0,226.62,227.17,226.58,227.13,18895.0
2024-12-03 15:00:00,227.05,227.2,226.74,226.99,31396.0,227.05,227.2,226.74,226.99,31396.0
2024-12-03 15:30:00,227.06,227.06,226.35,226.55,127267.0,227.06,227.06,226.35,226.55,127267.0
2024-12-04 09:30:00,230.3,232.11,228.81,232.11,118919.0,230.3,232.11,228.81,232.11,118919.0
2024-12-04 10:00:00,232.13,233.47,231.66,233.23,68372.0,232.13,233.47,231.66,233.23,68372.0
2024-12-04 10:30:00,233.23,234.34,232.68,234.21,69585.0,233.23,234.34,232.68,234.21,69585.0
2024-12-04 11:00:00,233.99,235.39,233.55,234.81,78315.0,233.99,235.39,233.55,234.81,78315.0
2024-12-04 11:30:00,234.72,235.85,234.5,235.85,75296.0,234.72,235.85,234.5,235.85,75296.0
2024-12-04 12:00:00,235.82,236.63,235.64,236.54,46201.0,235.82,236.63,235.64,236.54,46201.0
2024-12-04 12:30:00,236.61,237.0,236.36,236.98,58444.0,236.61,237.0,236.36,236.98,58444.0
2024-12-04 13:00:00,236.93,236.98,236.06,236.48,48615.0,236.93,236.98,236.06,236.48,48615.0
2024-12-04 13:30:00,236.49,236.49,235.34,236.0,52427.0,236.49,236.49,235.34,236.0,52427.0
2024-12-04 14:00:00,236.0,237.06,235.29,237.02,56711.0,236.0,237.06,235.29,237.02,56711.0
2024-12-04 14:30:00,236.98,237.97,236.9,237.52,165184.0,236.98,237.97,236.9,237.52,165184.0
2024-12-04 15:00:00,237.34,237.63,236.76,236.97,52868.0,237.34,237.63,236.76,236.97,52868.0
2024-12-04 15:30:00,236.96,238.22,236.75,237.79,195907.0,236.96,238.22,236.75,237.79,195907.0
2024-12-05 09:30:00,235.0,236.43,233.21,234.0,116543.0,235.0,236.43,233.21,234.0,116543.0
2024-12-05 10:00:00,234.03,234.04,232.3,232.97,113903.0,234.03,234.04,232.3,232.97,113903.0
2024-12-05 10:30:00,232.97,233.34,231.64,231.97,90752.0,232.97,233.34,231.64,231.97,90752.0
2024-12-05 11:00:00,231.97,232.62,231.5,231.89,84880.0,231.97,232.62,231.5,231.89,84880.0
2024-12-05 11:30:00,231.88,233.5,231.69,233.33,44704.0,231.88,233.5,231.69,233.33,44704.0
2024-12-05 12:00:00,233.5,233.84,232.74,232.99,34705.0,233.5,233.84,232.74,232.99,34705.0
2024-12-05 12:30:00,232.99,233.11,232.35,232.35,52267.0,232.99,233.11,232.35,232.35,52267.0
2024-12-05 13:00:00,232.24,232.56,230.66,230.91,48867.0,232.24,232.56,230.66,230.91,48867.0
2024-12-05 13:30:00,230.92,231.31,230.74,230.92,46218.0,230.92,231.31,230.74,230.92,46218.0
2024-12-05 14:00:00,230.88,231.36,230.68,231.17,58037.0,230.88,231.36,230.68,231.17,58037.0
2024-12-05 14:30:00,231.17,232.11,231.03,231.96,45499.0,231.17,232.11,231.03,231.96,45499.0
2024-12-05 15:00:00,231.96,232.01,231.04,231.19,67761.0,231.96,232.01,231.04,231.19,67761.0
2024-12-05 15:30:00,231.19,231.68,230.63,231.63,203146.0,231.19,231.68,230.63,231.63,203146.0
2024-12-06 09:30:00,250.0,258.93,248.4,251.5,537595.0,250.0,258.93,248.4,251.5,537595.0
2024-12-06 10:00:00,251.53,255.24,249.78,254.62,193458.0,251.53,255.24,249.78,254.62,193458.0
2024-12-06 10:30:00,254.63,255.48,252.58,254.33,141102.0,254.63,255.48,252.58,254.33,141102.0
2024-12-06 11:00:00,254.46,254.9,252.72,253.13,93844.0,254.46,254.9,252.72,253.13,93844.0
2024-12-06 11:30:00,253.13,256.0,253.11,255.32,106480.0,253.13,256.0,253.11,255.32,106480.0
2024-12-06 12:00:00,255.32,256.25,254.71,255.34,81384.0,255.32,256.25,254.71,255.34,81384.0
2024-12-06 12:30:00,255.58,256.08,252.5,252.76,55358.0,255.58,256.08,252.5,252.76,55358.0
2024-12-06 13:00:00,253.15,253.16,249.82,250.22,56706.0,253.15,253.16,249.82,250.22,56706.0
2024-12-06 13:30:00,250.38,252.06,249.86,250.06,55343.0,250.38,252.06,249.86,250.06,55343.0
2024-12-06 14:00:00,250.12,252.81,248.83,252.65,89230.0,250.12,252.81,248.83,252.65,89230.0
2024-12-06 14:30:00,252.54,253.71,252.43,252.9,66554.0,252.54,253.71,252.43,252.9,66554.0
2024-12-06 15:00:00,252.9,252.9,251.3,251.79,56916.0,252.9,252.9,251.3,251.79,56916.0
2024-12-06 15:30:00,251.76,252.07,250.24,250.7,204924.0,251.76,252.07,250.24,250.7,204924.0
2024-12-09 09:30:00,250.45,250.45,244.31,248.84,98646.0,250.45,250.45,244.31,248.84,98646.0
2024-12-09 10:00:00,248.84,250.3,247.19,247.9,142707.0,248.84,250.3,247.19,247.9,142707.0
2024-12-09 10:30:00,247.87,248.34,244.78,246.94,84232.0,247.87,248.34,244.78,246.94,84232.0
2024-12-09 11:00:00,246.92,248.87,245.24,248.22,67560.0,246.92,248.87,245.24,248.22,67560.0
2024-12-09 11:30:00,248.08,250.82,248.01,250.06,100740.0,248.08,250.82,248.01,250.06,100740.0
2024-12-09 12:00:00,250.23,251.1,249.12,250.85,74549.0,250.23,251.1,249.12,250.85,74549.0
2024-12-09 12:30:00,250.8,251.19,248.86,249.73,40111.0,250.8,251.19,248.86,249.73,40111.0
2024-12-09 13:00:00,249.34,249.67,247.71,248.75,48448.0,249.34,249.67,247.71,248.75,48448.0
2024-12-09 13:30:00,248.72,249.47,248.4,248.53,29884.0,248.72,249.47,248.4,248.53,29884.0
2024-12-09 14:00:00,248.65,249.33,248.08,249.33,45863.0,248.65,249.33,248.08,249.33,45863.0
2024-12-09 14:30:00,249.26,250.24,249.05,250.05,30751.0,249.26,250.24,249.05,250.05,30751.0
2024-12-09 15:00:00,250.18,250.18,248.0,248.03,143267.0,250.18,250.18,248.0,248.03,143267.0
2024-12-09 15:30:00,248.02,249.33,245.89,245.99,201165.0,248.02,249.33,245.89,245.99,201165.0
2024-12-10 09:30:00,248.7,248.7,243.0,246.61,77749.0,248.7,248.7,243.0,246.61,77749.0
2024-12-10 10:00:00,246.38,247.91,245.45,245.56,45596.0,246.38,247.91,245.45,245.56,45596.0
2024-12-10 10:30:00,245.34,246.0,244.47,245.38,49094.0,245.34,246.0,244.47,245.38,49094.0
2024-12-10 11:00:00,245.6,246.71,245.37,245.73,53707.0,245.6,246.71,245.37,245.73,53707.0
2024-12-10 11:30:00,245.72,247.0,244.7,246.7,44169.0,245.72,247.0,244.7,246.7,44169.0
2024-12-10 12:00:00,246.47,247.5,246.17,246.75,42820.0,246.47,247.5,246.17,246.75,42820.0
2024-12-10 12:30:00,246.74,247.59,246.7,247.23,34522.0,246.74,247.59,246.7,247.23,34522.0
2024-12-10 13:00:00,247.41,247.76,246.03,247.56,37426.0,247.41,247.76,246.03,247.56,37426.0
2024-12-10 13:30:00,247.46,248.2,247.41,247.53,29569.0,247.46,248.2,247.41,247.53,29569.0
2024-12-10 14:00:00,247.54,248.18,247.3,247.77,29674.0,247.54,248.18,247.3,247.77,29674.0
2024-12-10 14:30:00,247.83,248.09,247.12,247.7,72292.0,247.83,248.09,247.12,247.7,72292.0
2024-12-10 15:00:00,247.8,247.8,245.52,246.06,51054.0,247.8,247.8,245.52,246.06,51054.0
2024-12-10 15:30:00,246.01,247.06,245.15,246.2,149749.0,246.01,247.06,245.15,246.2,149749.0
2024-12-11 09:30:00,248.0,250.26,247.58,249.11,36314.0,248.0,250.26,247.58,249.11,36314.0
2024-12-11 10:00:00,248.96,249.67,247.77,249.11,45770.0,248.96,249.67,247.77,249.11,45770.0
2024-12-11 10:30:00,249.2,250.63,247.86,248.2,98688.0,249.2,250.63,247.86,248.2,98688.0
2024-12-11 11:00:00,248.32,248.64,246.87,246.87,40916.0,248.32,248.64,246.87,246.87,40916.0
2024-12-11 11:30:00,246.98,247.96,246.55,246.55,110070.0,246.98,247.96,246.55,246.55,110070.0
2024-12-11 12:00:00,246.52,246.58,241.71,243.64,110880.0,246.52,246.58,241.71,243.64,110880.0
2024-12-11 12:30:00,243.64,244.03,242.24,242.52,61772.0,243.64,244.03,242.24,242.52,61772.0
2024-12-11 13:00:00,242.63,243.0,241.14,242.07,59297.0,242.63,243.0,241.14,242.07,59297.0
2024-12-11 13:30:00,242.05,242.34,237.52,239.27,175986.0,242.05,242.34,237.52,239.27,175986.0
2024-12-11 14:00:00,239.38,239.5,236.93,237.0,57375.0,239.38,239.5,236.93,237.0,57375.0
2024-12-11 14:30:00,237.23,237.47,235.46,235.8,125781.0,237.23,237.47,235.46,235.8,125781.0
2024-12-11 15:00:00,235.79,236.65,234.01,234.46,152328.0,235.79,236.65,234.01,234.46,152328.0
2024-12-11 15:30:00,234.56,235.15,233.43,233.85,313330.0,234.56,235.15,233.43,233.85,313330.0
2024-12-12 09:30:00,231.65,234.27,228.83,233.39,88499.0,231.65,234.27,228.83,233.39,88499.0
2024-12-12 10:00:00,233.07,235.19,232.6,233.75,59574.0,233.07,235.19,232.6,233.75,59574.0
2024-12-12 10:30:00,234.09,235.36,233.27,235.31,43173.0,234.09,235.36,233.27,235.31,43173.0
2024-12-12 11:00:00,235.22,236.16,235.03,235.47,42131.0,235.22,236.16,235.03,235.47,42131.0
2024-12-12 11:30:00,235.76,236.07,234.29,234.37,21218.0,235.76,236.07,234.29,234.37,21218.0
2024-12-12 12:00:00,234.44,235.83,234.19,235.18,29408.0,234.44,235.83,234.19,235.18,29408.0
2024-12-12 12:30:00,235.15,235.24,234.45,234.95,16685.0,235.15,235.24,234.45,234.95,16685.0
2024-12-12 13:00:00,235.16,235.5,234.55,234.94,20041.0,235.16,235.5,234.55,234.94,20041.0
2024-12-12 13:30:00,234.9,235.1,234.48,234.56,13132.0,234.9,235.1,234.48,234.56,13132.0
2024-12-12 14:00:00,234.67,234.83,233.44,233.59,23029.0,234.67,234.83,233.44,233.59,23029.0
2024-12-12 14:30:00,233.85,234.43,233.37,233.68,20398.0,233.85,234.43,233.37,233.68,20398.0
2024-12-12 15:00:00,233.83,233.83,232.44,232.44,28094.0,233.83,233.83,232.44,232.44,28094.0
2024-12-12 15:30:00,232.77,233.13,231.67,232.61,132548.0,232.77,233.13,231.67,232.61,132548.0
2024-12-13 09:30:00,232.06,232.68,229.81,232.37,54587.0,232.06,232.68,229.81,232.37,54587.0
2024-12-13 10:00:00,232.18,232.35,229.38,229.9,38881.0,232.18,232.35,229.38,229.9,38881.0
2024-12-13 10:30:00,229.91,230.03,228.77,229.84,24147.0,229.91,230.03,228.77,229.84,24147.0
2024-12-13 11:00:00,229.57,229.79,228.72,229.0,25263.0,229.57,229.79,228.72,229.0,25263.0
2024-12-13 11:30:00,229.0,229.47,228.4,228.51,16310.0,229.0,229.47,228.4,228.51,16310.0
2024-12-13 12:00:00,228.58,228.69,227.9,228.02,24656.0,228.58,228.69,227.9,228.02,24656.0
2024-12-13 12:30:00,227.94,228.16,227.46,227.97,21707.0,227.94,228.16,227.46,227.97,21707.0
2024-12-13 13:00:00,227.82,228.19,227.66,228.16,12309.0,227.82,228.19,227.66,228.16,12309.0
2024-12-13 13:30:00,228.16,228.82,227.57,228.3,22180.0,228.16,228.82,227.57,228.3,22180.0
2024-12-13 14:00:00,228.35,228.91,228.08,228.26,8260.0,228.35,228.91,228.08,228.26,8260.0
2024-12-13 14:30:00,228.26,228.71,227.66,227.93,26878.0,228.26,228.71,227.66,227.93,26878.0
2024-12-13 15:00:00,227.9,228.99,227.82,228.34,27935.0,227.9,228.99,227.82,228.34,27935.0
2024-12-13 15:30:00,228.1,229.14,228.04,228.92,105976.0,228.1,229.14,228.04,228.92,105976.0
2024-12-16 09:30:00,228.13,229.28,226.97,228.43,67746.0,228.13,229.28,226.97,228.43,67746.0
2024-12-16 10:00:00,228.51,229.54,227.34,228.42,38221.0,228.51,229.54,227.34,228.42,38221.0
2024-12-16 10:30:00,228.67,229.61,228.55,229.15,54989.0,228.67,229.61,228.55,229.15,54989.0
2024-12-16 11:00:00,229.19,229.2,226.82,227.46,38619.0,229.19,229.2,226.82,227.46,38619.0
2024-12-16 11:30:00,227.61,227.78,226.57,226.87,36923.0,227.61,227.78,226.57,226.87,36923.0
2024-12-16 12:00:00,226.73,226.84,226.11,226.11,18889.0,226.73,226.84,226.11,226.11,18889.0
2024-12-16 12:30:00,226.07,226.31,224.84,225.28,48763.0,226.07,226.31,224.84,225.28,48763.0
2024-12-16 13:00:00,225.15,226.5,225.15,226.46,25833.0,225.15,226.5,225.15,226.46,25833.0
2024-12-16 13:30:00,226.49,226.5,225.82,226.0,15445.0,226.49,226.5,225.82,226.0,15445.0
2024-12-16 14:00:00,226.01,226.02,225.08,225.23,30103.0,226.01,226.02,225.08,225.23,30103.0
2024-12-16 14:30:00,225.27,225.34,223.44,223.55,112425.0,225.27,225.34,223.44,223.55,112425.0
2024-12-16 15:00:00,223.63,225.31,223.29,224.24,470642.0,223.63,225.31,223.29,224.24,470642.0
2024-12-16 15:30:00,224.2,225.07,223.22,224.59,373756.0,224.2,225.07,223.22,224.59,373756.0
2024-12-17 09:30:00,223.75,224.96,222.49,223.21,59557.0,223.75,224.96,222.49,223.21,59557.0
2024-12-17 10:00:00,223.21,225.2,223.21,223.87,64902.0,223.21,225.2,223.21,223.87,64902.0
2024-12-17 10:30:00,223.95,224.25,223.0,223.99,44387.0,223.95,224.25,223.0,223.99,44387.0
2024-12-17 11:00:00,224.19,224.62,223.58,224.05,45045.0,224.19,224.62,223.58,224.05,45045.0
2024-12-17 11:30:00,224.05,224.37,223.12,223.3,23903.0,224.05,224.37,223.12,223.3,23903.0
2024-12-17 12:00:00,223.22,225.41,223.18,225.07,45616.0,223.22,225.41,223.18,225.07,45616.0
2024-12-17 12:30:00,225.16,226.05,224.92,225.67,10673.0,225.16,226.05,224.92,225.67,10673.0
2024-12-17 13:00:00,225.66,225.81,224.97,225.49,37744.0,225.66,225.81,224.97,225.49,37744.0
2024-12-17 13:30:00,225.65,225.79,225.23,225.63,22239.0,225.65,225.79,225.23,225.63,22239.0
2024-12-17 14:00:00,225.54,227.04,225.5,226.81,40284.0,225.54,227.04,225.5,226.81,40284.0
2024-12-17 14:30:00,226.72,226.91,226.22,226.45,34668.0,226.72,226.91,226.22,226.45,34668.0
2024-12-17 15:00:00,226.34,227.13,226.24,226.58,61365.0,226.34,227.13,226.24,226.58,61365.0
2024-12-17 15:30:00,226.65,226.86,225.39,226.6,196428.0,226.65,226.86,225.39,226.6,196428.0
2024-12-18 09:30:00,227.34,228.13,225.5,225.5,32307.0,227.34,228.13,225.5,225.5,32307.0
2024-12-18 10:00:00,225.66,227.71,225.65,227.16,24171.0,225.66,227.71,225.65,227.16,24171.0
2024-12-18 10:30:00,227.23,228.47,227.19,227.83,27229.0,227.23,228.47,227.19,227.83,27229.0
2024-12-18 11:00:00,227.83,228.13,227.02,227.79,41434.0,227.83,228.13,227.02,227.79,41434.0
2024-12-18 11:30:00,227.63,228.96,227.63,228.89,19225.0,227.63,228.96,227.63,228.89,19225.0
2024-12-18 12:00:00,228.79,229.14,227.26,227.3,45272.0,228.79,229.14,227.26,227.3,45272.0
2024-12-18 12:30:00,227.41,228.42,227.22,227.48,16960.0,227.41,228.42,227.22,227.48,16960.0
2024-12-18 13:00:00,227.61,228.48,227.48,228.36,23667.0,227.61,228.48,227.48,228.36,23667.0
2024-12-18 13:30:00,228.19,228.65,226.89,227.07,17868.0,228.19,228.65,226.89,227.07,17868.0
2024-12-18 14:00:00,227.0,227.0,224.45,225.27,54719.0,227.0,227.0,224.45,225.27,54719.0
2024-12-18 14:30:00,225.3,225.75,223.87,223.88,23532.0,225.3,225.75,223.87,223.88,23532.0
2024-12-18 15:00:00,223.96,224.04,222.31,222.54,47816.0,223.96,224.04,222.31,222.54,47816.0
2024-12-18 15:30:00,222.43,223.02,220.99,221.43,141433.0,222.43,223.02,220.99,221.43,141433.0
2024-12-19 09:30:00,222.06,226.95,219.82,220.28,61924.0,222.06,226.95,219.82,220.28,61924.0
2024-12-19 10:00:00,220.3,221.19,218.87,218.87,31197.0,220.3,221.19,218.87,218.87,31197.0
2024-12-19 10:30:00,219.0,220.0,218.11,219.72,41178.0,219.0,220.0,218.11,219.72,41178.0
2024-12-19 11:00:00,219.31,219.74,218.72,219.64,12347.0,219.31,219.74,218.72,219.64,12347.0
2024-12-19 11:30:00,219.67,220.3,219.3,219.38,18524.0,219.67,220.3,219.3,219.38,18524.0
2024-12-19 12:00:00,219.48,219.81,219.14,219.23,14885.0,219.48,219.81,219.14,219.23,14885.0
2024-12-19 12:30:00,219.32,219.55,219.19,219.5,13371.0,219.32,219.55,219.19,219.5,13371.0
2024-12-19 13:00:00,219.52,219.62,218.73,219.6,20529.0,219.52,219.62,218.73,219.6,20529.0
2024-12-19 13:30:00,219.61,220.06,219.3,220.0,40465.0,219.61,220.06,219.3,220.0,40465.0
2024-12-19 14:00:00,219.89,220.06,218.51,218.92,30093.0,219.89,220.06,218.51,218.92,30093.0
2024-12-19 14:30:00,218.9,219.46,218.73,219.11,34048.0,218.9,219.46,218.73,219.11,34048.0
2024-12-19 15:00:00,219.11,219.39,218.29,219.34,36573.0,219.11,219.39,218.29,219.34,36573.0
2024-12-19 15:30:00,219.35,220.33,218.89,219.81,149659.0,219.35,220.33,218.89,219.81,149659.0
2024-12-20 09:30:00,219.87,221.63,218.44,221.01,40098.0,219.87,221.63,218.44,221.01,40098.0
2024-12-20 10:00:00,221.03,222.5,221.02,222.24,33593.0,221.03,222.5,221.02,222.24,33593.0
2024-12-20 10:30:00,222.48,222.81,221.48,222.1,36753.0,222.48,222.81,221.48,222.1,36753.0
2024-12-20 11:00:00,222.29,225.3,222.29,225.2,39588.0,222.29,225.3,222.29,225.2,39588.0
2024-12-20 11:30:00,225.2,226.54,225.14,225.14,43929.0,225.2,226.54,225.14,225.14,43929.0
2024-12-20 12:00:00,225.07,227.1,225.0,226.86,36028.0,225.07,227.1,225.0,226.86,36028.0
2024-12-20 12:30:00,226.74,226.74,225.4,225.71,34253.0,226.74,226.74,225.4,225.71,34253.0
2024-12-20 13:00:00,225.97,226.3,225.05,225.16,40384.0,225.97,226.3,225.05,225.16,40384.0
2024-12-20 13:30:00,225.05,225.75,224.54,225.65,31303.0,225.05,225.75,224.54,225.65,31303.0
2024-12-20 14:00:00,225.41,225.74,224.66,225.67,42776.0,225.41,225.74,224.66,225.67,42776.0
2024-12-20 14:30:00,225.68,226.2,224.49,225.0,76725.0,225.68,226.2,224.49,225.0,76725.0
2024-12-20 15:00:00,224.91,225.23,224.26,224.66,65001.0,224.91,225.23,224.26,224.66,65001.0
2024-12-20 15:30:00,224.38,225.02,223.69,224.0,156267.0,224.38,225.02,223.69,224.0,156267.0
2024-12-23 09:30:00,222.57,223.63,221.5,221.55,18200.0,222.57,223.63,221.5,221.55,18200.0
2024-12-23 10:00:00,222.24,222.46,221.24,221.99,39446.0,222.24,222.46,221.24,221.99,39446.0
2024-12-23 10:30:00,221.84,222.13,221.5,221.86,15683.0,221.84,222.13,221.5,221.86,15683.0
2024-12-23 11:00:00,221.87,222.67,221.87,222.51,7835.0,221.87,222.67,221.87,222.51,7835.0
2024-12-23 11:30:00,222.5,223.01,221.88,222.72,12523.0,222.5,223.01,221.88,222.72,12523.0
2024-12-23 12:00:00,222.79,222.89,222.19,222.2,8142.0,222.79,222.89,222.19,222.2,8142.0
2024-12-23 12:30:00,222.36,222.83,222.26,222.78,13368.0,222.36,222.83,222.26,222.78,13368.0
2024-12-23 13:00:00,222.55,223.36,222.55,223.01,9517.0,222.55,223.36,222.55,223.01,9517.0
2024-12-23 13:30:00,223.19,223.42,222.91,223.42,12274.0,223.19,223.42,222.91,223.42,12274.0
2024-12-23 14:00:00,223.29,224.2,223.29,224.2,7008.0,223.29,224.2,223.29,224.2,7008.0
2024-12-23 14:30:00,224.25,224.56,223.77,223.77,13063.0,224.25,224.56,223.77,223.77,13063.0
2024-12-23 15:00:00,223.73,223.94,223.19,223.81,22601.0,223.73,223.94,223.19,223.81,22601.0
2024-12-23 15:30:00,223.86,224.98,223.69,224.89,78760.0,223.86,224.98,223.69,224.89,78760.0
2024-12-24 09:30:00,223.94,224.36,220.81,221.15,62058.0,223.94,224.36,220.81,221.15,62058.0
2024-12-24 10:00:00,221.19,221.49,214.29,215.0,130901.0,221.19,221.49,214.29,215.0,130901.0
2024-12-24 10:30:00,215.0,219.0,214.79,218.21,147604.0,215.0,219.0,214.79,218.21,147604.0
2024-12-24 11:00:00,218.14,218.88,217.28,217.62,32904.0,218.14,218.88,217.28,217.62,32904.0
2024-12-24 11:30:00,217.79,218.7,217.6,218.15,37843.0,217.79,218.7,217.6,218.15,37843.0
2024-12-24 12:00:00,218.11,218.61,217.3,217.81,55758.0,218.11,218.61,217.3,217.81,55758.0
2024-12-24 12:30:00,217.75,217.91,216.25,217.42,106469.0,217.75,217.91,216.25,217.42,106469.0
2024-12-26 09:30:00,215.33,216.32,213.79,214.33,79106.0,215.33,216.32,213.79,214.33,79106.0
2024-12-26 10:00:00,214.32,214.65,212.8,214.2,59768.0,214.32,214.65,212.8,214.2,59768.0
2024-12-26 10:30:00,214.17,214.69,213.85,214.59,43032.0,214.17,214.69,213.85,214.59,43032.0
2024-12-26 11:00:00,214.48,214.6,213.73,213.92,50825.0,214.48,214.6,213.73,213.92,50825.0
2024-12-26 11:30:00,213.92,215.23,213.91,215.08,40861.0,213.92,215.23,213.91,215.08,40861.0
2024-12-26 12:00:00,215.06,215.11,213.66,213.74,28126.0,215.06,215.11,213.66,213.74,28126.0
2024-12-26 12:30:00,213.71,213.79,213.16,213.47,15900.0,213.71,213.79,213.16,213.47,15900.0
2024-12-26 13:00:00,213.55,213.59,212.82,213.03,18038.0,213.55,213.59,212.82,213.03,18038.0
2024-12-26 13:30:00,213.02,213.12,212.46,212.65,23510.0,213.02,213.12,212.46,212.65,23510.0
2024-12-26 14:00:00,212.67,213.5,212.58,213.05,14653.0,212.67,213.5,212.58,213.05,14653.0
2024-12-26 14:30:00,213.02,213.23,212.61,213.17,16341.0,213.02,213.23,212.61,213.17,16341.0
2024-12-26 15:00:00,213.18,213.82,213.16,213.74,15944.0,213.18,213.82,213.16,213.74,15944.0
2024-12-26 15:30:00,213.79,214.91,213.79,214.67,96752.0,213.79,214.91,213.79,214.67,96752.0
2024-12-27 09:30:00,214.07,214.54,213.08,213.79,16555.0,214.07,214.54,213.08,213.79,16555.0
2024-12-27 10:00:00,213.59,214.0,212.11,212.38,39847.0,213.59,214.0,212.11,212.38,39847.0
2024-12-27 10:30:00,212.41,212.48,211.49,212.02,15830.0,212.41,212.48,211.49,212.02,15830.0
2024-12-27 11:00:00,212.14,212.43,211.61,212.43,21567.0,212.14,212.43,211.61,212.43,21567.0
2024-12-27 11:30:00,212.42,212.79,211.35,211.81,12043.0,212.42,212.79,211.35,211.81,12043.0
2024-12-27 12:00:00,211.76,212.56,211.43,212.11,23328.0,211.76,212.56,211.43,212.11,23328.0
2024-12-27 12:30:00,212.14,212.37,211.57,212.34,25812.0,212.14,212.37,211.57,212.34,25812.0
2024-12-27 13:00:00,212.33,212.56,212.1,212.18,14701.0,212.33,212.56,212.1,212.18,14701.0
2024-12-27 13:30:00,212.2,213.2,212.19,212.99,21881.0,212.2,213.2,212.19,212.99,21881.0
2024-12-27 14:00:00,213.05,213.07,212.52,212.84,12159.0,213.05,213.07,212.52,212.84,12159.0
2024-12-27 14:30:00,212.84,213.86,212.83,213.8,12049.0,212.84,213.86,212.83,213.8,12049.0
2024-12-27 15:00:00,213.84,214.16,213.45,213.83,31539.0,213.84,214.16,213.45,213.83,31539.0
2024-12-27 15:30:00,213.76,214.22,213.42,214.19,105935.0,213.76,214.22,213.42,214.19,105935.0
2024-12-30 09:30:00,212.05,212.18,209.36,209.89,65062.0,212.05,212.18,209.36,209.89,65062.0
2024-12-30 10:00:00,209.85,210.81,209.4,210.53,31056.0,209.85,210.81,209.4,210.53,31056.0
2024-12-30 10:30:00,210.52,211.91,210.52,211.76,31397.0,210.52,211.91,210.52,211.76,31397.0
2024-12-30 11:00:00,211.83,212.19,211.6,212.19,13830.0,211.83,212.19,211.6,212.19,13830.0
2024-12-30 11:30:00,212.02,212.58,211.97,211.98,14464.0,212.02,212.58,211.97,211.98,14464.0
2024-12-30 12:00:00,212.08,212.53,211.8,211.94,21612.0,212.08,212.53,211.8,211.94,21612.0
2024-12-30 12:30:00,212.1,212.4,211.89,212.23,21638.0,212.1,212.4,211.89,212.23,21638.0
2024-12-30 13:00:00,211.98,212.43,211.5,211.5,19251.0,211.98,212.43,211.5,211.5,19251.0
2024-12-30 13:30:00,211.5,212.16,211.45,212.06,13584.0,211.5,212.16,211.45,212.06,13584.0
2024-12-30 14:00:00,211.95,211.95,211.21,211.27,12708.0,211.95,211.95,211.21,211.27,12708.0
2024-12-30 14:30:00,211.39,211.7,211.25,211.52,15424.0,211.39,211.7,211.25,211.52,15424.0
2024-12-30 15:00:00,211.49,212.28,211.44,211.93,28319.0,211.49,212.28,211.44,211.93,28319.0
2024-12-30 15:30:00,211.99,212.24,211.13,211.4,128993.0,211.99,212.24,211.13,211.4,128993.0
2024-12-31 09:30:00,212.34,212.56,210.92,211.64,9973.0,212.34,212.56,210.92,211.64,9973.0
2024-12-31 10:00:00,211.93,212.29,211.04,211.61,15646.0,211.93,212.29,211.04,211.61,15646.0
2024-12-31 10:30:00,211.55,211.76,210.87,210.88,15966.0,211.55,211.76,210.87,210.88,15966.0
2024-12-31 11:00:00,211.0,211.0,210.23,210.31,11502.0,211.0,211.0,210.23,210.31,11502.0
2024-12-31 11:30:00,210.31,210.83,210.0,210.5,24471.0,210.31,210.83,210.0,210.5,24471.0
2024-12-31 12:00:00,210.5,210.52,210.0,210.13,14553.0,210.5,210.52,210.0,210.13,14553.0
2024-12-31 12:30:00,210.03,210.42,209.46,210.26,17197.0,210.03,210.42,209.46,210.26,17197.0
2024-12-31 13:00:00,210.37,211.0,209.92,209.98,14311.0,210.37,211.0,209.92,209.98,14311.0
2024-12-31 13:30:00,209.98,209.98,209.12,209.34,23678.0,209.98,209.98,209.12,209.34,23678.0
2024-12-31 14:00:00,209.21,210.0,209.18,209.35,19784.0,209.21,210.0,209.18,209.35,19784.0
2024-12-31 14:30:00,209.26,209.63,208.84,209.62,19339.0,209.26,209.63,208.84,209.62,19339.0
2024-12-31 15:00:00,209.66,210.01,209.09,209.92,44361.0,209.66,210.01,209.09,209.92,44361.0
2024-12-31 15:30:00,209.93,210.39,209.29,210.31,133042.0,209.93,210.39,209.29,210.31,133042.0
2025-01-02 09:30:00,212.53,214.44,210.42,213.95,99958.0,212.53,214.44,210.42,213.95,99958.0
2025-01-02 10:00:00,214.39,214.66,212.62,213.3,21001.0,214.39,214.66,212.62,213.3,21001.0
2025-01-02 10:30:00,213.05,213.55,211.36,211.36,23438.0,213.05,213.55,211.36,211.36,23438.0
2025-01-02 11:00:00,211.33,211.63,210.28,211.5,26736.0,211.33,211.63,210.28,211.5,26736.0
2025-01-02 11:30:00,211.5,211.77,210.63,211.2,12996.0,211.5,211.77,210.63,211.2,12996.0
2025-01-02 12:00:00,210.99,211.31,210.53,210.53,17465.0,210.99,211.31,210.53,210.53,17465.0
2025-01-02 12:30:00,210.44,210.52,209.61,210.3,26068.0,210.44,210.52,209.61,210.3,26068.0
2025-01-02 13:00:00,210.42,210.81,209.89,210.56,11970.0,210.42,210.81,209.89,210.56,11970.0
2025-01-02 13:30:00,210.62,210.71,209.77,210.25,15995.0,210.62,210.71,209.77,210.25,15995.0
2025-01-02 14:00:00,210.3,210.98,210.3,210.91,26258.0,210.3,210.98,210.3,210.91,26258.0
2025-01-02 14:30:00,210.88,210.99,209.94,210.17,30539.0,210.88,210.99,209.94,210.17,30539.0
2025-01-02 15:00:00,210.38,211.2,210.37,210.84,25053.0,210.38,211.2,210.37,210.84,25053.0
2025-01-02 15:30:00,210.8,210.94,209.72,210.58,119885.0,210.8,210.94,209.72,210.58,119885.0
2025-01-03 09:30:00,210.84,211.78,209.82,210.66,26692.0,210.84,211.78,209.82,210.66,26692.0
2025-01-03 10:00:00,210.87,212.96,210.38,212.39,35026.0,210.87,212.96,210.38,212.39,35026.0
2025-01-03 10:30:00,212.71,212.8,212.06,212.48,12400.0,212.71,212.8,212.06,212.48,12400.0
2025-01-03 11:00:00,212.3,212.65,211.58,212.02,12980.0,212.3,212.65,211.58,212.02,12980.0
2025-01-03 11:30:00,212.23,212.34,211.75,212.25,38117.0,212.23,212.34,211.75,212.25,38117.0
2025-01-03 12:00:00,212.22,212.54,211.98,212.39,19051.0,212.22,212.54,211.98,212.39,19051.0
2025-01-03 12:30:00,212.54,212.95,212.26,212.95,10290.0,212.54,212.95,212.26,212.95,10290.0
2025-01-03 13:00:00,212.95,213.55,212.7,213.46,17256.0,212.95,213.55,212.7,213.46,17256.0
2025-01-03 13:30:00,213.51,214.24,213.4,213.51,36309.0,213.51,214.24,213.4,213.51,36309.0
2025-01-03 14:00:00,213.78,213.94,213.33,213.48,20493.0,213.78,213.94,213.33,213.48,20493.0
2025-01-03 14:30:00,213.54,213.67,213.05,213.32,27511.0,213.54,213.67,213.05,213.32,27511.0
2025-01-03 15:00:00,213.44,214.3,212.88,213.56,53559.0,213.44,214.3,212.88,213.56,53559.0
2025-01-03 15:30:00,213.42,213.79,212.63,213.17,105032.0,213.42,213.79,212.63,213.17,105032.0
2025-01-06 09:30:00,214.25,215.98,213.22,215.64,39055.0,214.25,215.98,213.22,215.64,39055.0
2025-01-06 10:00:00,215.77,215.77,213.93,214.46,23612.0,215.77,215.77,213.93,214.46,23612.0
2025-01-06 10:30:00,214.51,215.24,214.11,214.49,16797.0,214.51,215.24,214.11,214.49,16797.0
2025-01-06 11:00:00,214.44,215.52,214.1,214.74,44059.0,214.44,215.52,214.1,214.74,44059.0
2025-01-06 11:30:00,214.78,215.35,214.7,215.15,30491.0,214.78,215.35,214.7,215.15,30491.0
2025-01-06 12:00:00,215.16,215.51,214.49,214.77,33597.0,215.16,215.51,214.49,214.77,33597.0
2025-01-06 12:30:00,214.78,215.16,214.31,214.51,16618.0,214.78,215.16,214.31,214.51,16618.0
2025-01-06 13:00:00,214.43,214.91,214.34,214.77,14313.0,214.43,214.91,214.34,214.77,14313.0
2025-01-06 13:30:00,214.79,214.79,214.12,214.25,17443.0,214.79,214.79,214.12,214.25,17443.0
2025-01-06 14:00:00,214.1,214.15,213.7,213.84,13981.0,214.1,214.15,213.7,213.84,13981.0
2025-01-06 14:30:00,213.84,214.27,213.6,213.71,30546.0,213.84,214.27,213.6,213.71,30546.0
2025-01-06 15:00:00,213.63,213.82,213.05,213.18,36992.0,213.63,213.82,213.05,213.18,36992.0
2025-01-06 15:30:00,213.25,213.26,211.9,212.66,149795.0,213.25,213.26,211.9,212.66,149795.0
2025-01-07 09:30:00,213.8,216.46,213.2,216.46,35521.0,213.8,216.46,213.2,216.46,35521.0
2025-01-07 10:00:00,216.03,216.24,214.23,214.86,34481.0,216.03,216.24,214.23,214.86,34481.0
2025-01-07 10:30:00,214.79,215.29,213.78,215.21,37452.0,214.79,215.29,213.78,215.21,37452.0
2025-01-07 11:00:00,215.22,215.47,214.76,215.4,14408.0,215.22,215.47,214.76,215.4,14408.0
2025-01-07 11:30:00,215.31,215.38,214.0,214.0,20579.0,215.31,215.38,214.0,214.0,20579.0
2025-01-07 12:00:00,214.0,214.66,214.0,214.01,20613.0,214.0,214.66,214.0,214.01,20613.0
2025-01-07 12:30:00,214.22,214.64,213.61,213.98,14932.0,214.22,214.64,213.61,213.98,14932.0
2025-01-07 13:00:00,213.88,214.54,213.88,214.5,19876.0,213.88,214.54,213.88,214.5,19876.0
2025-01-07 13:30:00,214.33,214.33,213.81,214.09,18542.0,214.33,214.33,213.81,214.09,18542.0
2025-01-07 14:00:00,213.98,214.14,213.13,213.2,29328.0,213.98,214.14,213.13,213.2,29328.0
2025-01-07 14:30:00,213.18,213.21,212.71,212.99,34645.0,213.18,213.21,212.71,212.99,34645.0
2025-01-07 15:00:00,212.97,212.97,211.91,211.92,35056.0,212.97,212.97,211.91,211.92,35056.0
2025-01-07 15:30:00,212.04,212.12,211.27,211.64,136529.0,212.04,212.12,211.27,211.64,136529.0
2025-01-08 09:30:00,211.07,212.0,210.47,210.94,45713.0,211.07,212.0,210.47,210.94,45713.0
2025-01-08 10:00:00,210.96,212.68,210.96,212.41,19832.0,210.96,212.68,210.96,212.41,19832.0
2025-01-08 10:30:00,212.61,213.17,211.69,212.7,27529.0,212.61,213.17,211.69,212.7,27529.0
2025-01-08 11:00:00,212.91,214.17,212.79,213.56,55676.0,212.91,214.17,212.79,213.56,55676.0
2025-01-08 11:30:00,213.77,215.21,213.76,214.98,30131.0,213.77,215.21,213.76,214.98,30131.0
2025-01-08 12:00:00,215.11,215.13,213.98,214.0,49925.0,215.11,215.13,213.98,214.0,49925.0
2025-01-08 12:30:00,214.19,214.79,213.98,214.58,20656.0,214.19,214.79,213.98,214.58,20656.0
2025-01-08 13:00:00,214.57,215.89,214.55,215.51,25700.0,214.57,215.89,214.55,215.51,25700.0
2025-01-08 13:30:00,215.63,215.93,215.04,215.42,52815.0,215.63,215.93,215.04,215.42,52815.0
2025-01-08 14:00:00,215.39,217.62,215.39,217.61,27134.0,215.39,217.62,215.39,217.61,27134.0
2025-01-08 14:30:00,217.42,217.44,216.3,216.62,46551.0,217.42,217.44,216.3,216.62,46551.0
2025-01-08 15:00:00,216.7,217.09,216.17,217.09,53903.0,216.7,217.09,216.17,217.09,53903.0
2025-01-08 15:30:00,217.02,217.91,216.41,217.23,243833.0,217.02,217.91,216.41,217.23,243833.0
2025-01-10 09:30:00,213.82,219.0,212.65,216.05,81800.0,213.82,219.0,212.65,216.05,81800.0
2025-01-10 10:00:00,216.23,216.45,213.74,216.41,51380.0,216.23,216.45,213.74,216.41,51380.0
2025-01-10 10:30:00,216.2,216.92,215.93,216.45,48630.0,216.2,216.92,215.93,216.45,48630.0
2025-01-10 11:00:00,216.38,217.3,216.06,217.02,30965.0,216.38,217.3,216.06,217.02,30965.0
2025-01-10 11:30:00,217.03,217.95,216.88,217.31,32450.0,217.03,217.95,216.88,217.31,32450.0
2025-01-10 12:00:00,217.34,217.73,216.16,216.16,63969.0,217.34,217.73,216.16,216.16,63969.0
2025-01-10 12:30:00,216.5,218.08,216.44,217.6,37598.0,216.5,218.08,216.44,217.6,37598.0
2025-01-10 13:00:00,217.56,217.56,216.76,217.18,20616.0,217.56,217.56,216.76,217.18,20616.0
2025-01-10 13:30:00,217.16,217.36,216.44,217.36,14446.0,217.16,217.36,216.44,217.36,14446.0
2025-01-10 14:00:00,217.37,218.25,217.25,217.99,37782.0,217.37,218.25,217.25,217.99,37782.0
2025-01-10 14:30:00,217.95,218.71,217.58,218.32,25597.0,217.95,218.71,217.58,218.32,25597.0
2025-01-10 15:00:00,218.32,218.47,216.91,217.52,43739.0,218.32,218.47,216.91,217.52,43739.0
2025-01-10 15:30:00,217.58,218.2,217.31,217.85,168315.0,217.58,218.2,217.31,217.85,168315.0
2025-01-13 09:30:00,215.9,217.28,214.47,215.62,36223.0,215.9,217.28,214.47,215.62,36223.0
2025-01-13 10:00:00,215.61,216.19,214.35,215.11,37088.0,215.61,216.19,214.35,215.11,37088.0
2025-01-13 10:30:00,214.35,215.45,213.5,214.9,122288.0,214.35,215.45,213.5,214.9,122288.0
2025-01-13 11:00:00,215.02,215.24,213.65,213.9,29656.0,215.02,215.24,213.65,213.9,29656.0
2025-01-13 11:30:00,213.67,214.33,212.97,213.11,26171.0,213.67,214.33,212.97,213.11,26171.0
2025-01-13 12:00:00,213.02,213.21,212.63,212.97,44797.0,213.02,213.21,212.63,212.97,44797.0
2025-01-13 12:30:00,212.97,214.41,212.85,213.74,36923.0,212.97,214.41,212.85,213.74,36923.0
2025-01-13 13:00:00,213.67,214.79,213.55,214.31,38284.0,213.67,214.79,213.55,214.31,38284.0
2025-01-13 13:30:00,214.31,214.33,212.28,212.56,45067.0,214.31,214.33,212.28,212.56,45067.0
2025-01-13 14:00:00,212.61,212.61,211.0,211.61,26158.0,212.61,212.61,211.0,211.61,26158.0
2025-01-13 14:30:00,211.58,212.31,211.23,211.6,75079.0,211.58,212.31,211.23,211.6,75079.0
2025-01-13 15:00:00,211.6,212.2,211.2,211.66,48237.0,211.6,212.2,211.2,211.66,48237.0
2025-01-13 15:30:00,211.66,213.09,211.34,212.83,162608.0,211.66,213.09,211.34,212.83,162608.0
2025-01-14 09:30:00,213.0,215.0,209.27,209.41,65383.0,213.0,215.0,209.27,209.41,65383.0
2025-01-14 10:00:00,209.9,212.01,209.32,211.2,78074.0,209.9,212.01,209.32,211.2,78074.0
2025-01-14 10:30:00,211.18,211.88,210.5,211.68,41538.0,211.18,211.88,210.5,211.68,41538.0
2025-01-14 11:00:00,211.67,211.77,210.33,210.5,49515.0,211.67,211.77,210.33,210.5,49515.0
2025-01-14 11:30:00,210.53,210.71,209.0,209.75,37326.0,210.53,210.71,209.0,209.75,37326.0
2025-01-14 12:00:00,209.2,209.54,208.74,209.23,38883.0,209.2,209.54,208.74,209.23,38883.0
2025-01-14 12:30:00,209.25,210.21,209.25,210.15,30437.0,209.25,210.21,209.25,210.15,30437.0
2025-01-14 13:00:00,210.15,210.93,210.1,210.93,9511.0,210.15,210.93,210.1,210.93,9511.0
2025-01-14 13:30:00,210.91,211.87,210.84,211.66,9712.0,210.91,211.87,210.84,211.66,9712.0
2025-01-14 14:00:00,211.52,211.89,210.97,211.03,31485.0,211.52,211.89,210.97,211.03,31485.0
2025-01-14 14:30:00,211.04,211.57,210.05,210.08,24644.0,211.04,211.57,210.05,210.08,24644.0
2025-01-14 15:00:00,210.21,210.23,209.3,210.01,46128.0,210.21,210.23,209.3,210.01,46128.0
2025-01-14 15:30:00,210.19,210.98,209.76,210.85,97940.0,210.19,210.98,209.76,210.85,97940.0
2025-01-15 09:30:00,213.53,215.28,211.46,215.22,82475.0,213.53,215.28,211.46,215.22,82475.0
2025-01-15 10:00:00,215.06,216.74,214.93,216.03,29231.0,215.06,216.74,214.93,216.03,29231.0
2025-01-15 10:30:00,216.13,216.13,214.26,214.36,34599.0,216.13,216.13,214.26,214.36,34599.0
2025-01-15 11:00:00,214.51,214.68,212.8,212.93,22845.0,214.51,214.68,212.8,212.93,22845.0
2025-01-15 11:30:00,212.91,212.91,211.76,211.86,30976.0,212.91,212.91,211.76,211.86,30976.0
2025-01-15 12:00:00,212.1,213.32,211.89,212.65,24986.0,212.1,213.32,211.89,212.65,24986.0
2025-01-15 12:30:00,212.75,213.49,212.7,213.12,31119.0,212.75,213.49,212.7,213.12,31119.0
2025-01-15 13:00:00,213.12,213.33,212.75,212.84,26855.0,213.12,213.33,212.75,212.84,26855.0
2025-01-15 13:30:00,212.84,213.01,211.15,211.63,26317.0,212.84,213.01,211.15,211.63,26317.0
2025-01-15 14:00:00,211.77,212.64,211.63,212.64,20318.0,211.77,212.64,211.63,212.64,20318.0
2025-01-15 14:30:00,212.82,212.94,211.91,211.92,58513.0,212.82,212.94,211.91,211.92,58513.0
2025-01-15 15:00:00,211.94,212.25,211.89,212.04,31062.0,211.94,212.25,211.89,212.04,31062.0
2025-01-15 15:30:00,212.08,212.95,211.61,211.73,113229.0,212.08,212.95,211.61,211.73,113229.0
2025-01-16 09:30:00,212.21,213.56,211.5,213.15,25112.0,212.21,213.56,211.5,213.15,25112.0
2025-01-16 10:00:00,213.0,214.83,212.86,214.62,17417.0,213.0,214.83,212.86,214.62,17417.0
2025-01-16 10:30:00,214.62,215.97,214.52,215.92,25031.0,214.62,215.97,214.52,215.92,25031.0
2025-01-16 11:00:00,215.89,216.25,215.53,216.25,23535.0,215.89,216.25,215.53,216.25,23535.0
2025-01-16 11:30:00,216.3,216.49,214.85,214.96,62247.0,216.3,216.49,214.85,214.96,62247.0
2025-01-16 12:00:00,215.01,215.24,213.97,214.95,75632.0,215.01,215.24,213.97,214.95,75632.0
2025-01-16 12:30:00,214.59,214.87,214.42,214.63,8904.0,214.59,214.87,214.42,214.63,8904.0
2025-01-16 13:00:00,214.63,215.02,214.16,214.36,37131.0,214.63,215.02,214.16,214.36,37131.0
2025-01-16 13:30:00,214.07,214.17,213.01,213.22,26694.0,214.07,214.17,213.01,213.22,26694.0
2025-01-16 14:00:00,213.27,214.09,213.13,214.06,45073.0,213.27,214.09,213.13,214.06,45073.0
2025-01-16 14:30:00,214.17,214.85,214.06,214.4,29818.0,214.17,214.85,214.06,214.4,29818.0
2025-01-16 15:00:00,214.39,214.74,214.04,214.33,37516.0,214.39,214.74,214.04,214.33,37516.0
2025-01-16 15:30:00,214.16,214.95,214.14,214.76,87108.0,214.16,214.95,214.14,214.76,87108.0
2025-01-17 09:30:00,216.05,216.7,214.45,215.4,55747.0,216.05,216.7,214.45,215.4,55747.0
2025-01-17 10:00:00,215.38,215.77,214.7,214.79,21686.0,215.38,215.77,214.7,214.79,21686.0
2025-01-17 10:30:00,215.29,215.87,215.25,215.52,35119.0,215.29,215.87,215.25,215.52,35119.0
2025-01-17 11:00:00,215.52,216.22,215.2,216.02,15273.0,215.52,216.22,215.2,216.02,15273.0
2025-01-17 11:30:00,216.02,216.15,215.17,216.08,17928.0,216.02,216.15,215.17,216.08,17928.0
2025-01-17 12:00:00,215.93,216.38,215.55,216.35,44011.0,215.93,216.38,215.55,216.35,44011.0
2025-01-17 12:30:00,216.35,216.88,216.25,216.76,10081.0,216.35,216.88,216.25,216.76,10081.0
2025-01-17 13:00:00,216.76,217.43,216.75,217.43,17021.0,216.76,217.43,216.75,217.43,17021.0
2025-01-17 13:30:00,217.59,217.65,216.88,217.21,18039.0,217.59,217.65,216.88,217.21,18039.0
2025-01-17 14:00:00,217.32,217.41,216.72,216.86,10865.0,217.32,217.41,216.72,216.86,10865.0
2025-01-17 14:30:00,216.83,217.22,216.74,217.15,16616.0,216.83,217.22,216.74,217.15,16616.0
2025-01-17 15:00:00,217.03,217.04,216.65,216.86,18942.0,217.03,217.04,216.65,216.86,18942.0
2025-01-17 15:30:00,216.86,217.1,216.43,216.86,105194.0,216.86,217.1,216.43,216.86,105194.0
2025-01-21 09:30:00,218.54,219.38,217.75,218.27,39202.0,218.54,219.38,217.75,218.27,39202.0
2025-01-21 10:00:00,218.28,220.99,218.27,220.82,28380.0,218.28,220.99,218.27,220.82,28380.0
2025-01-21 10:30:00,220.77,221.78,220.35,221.21,32465.0,220.77,221.78,220.35,221.21,32465.0
2025-01-21 11:00:00,220.88,221.31,220.5,220.74,18787.0,220.88,221.31,220.5,220.74,18787.0
2025-01-21 11:30:00,220.75,222.19,220.49,222.19,58462.0,220.75,222.19,220.49,222.19,58462.0
2025-01-21 12:00:00,221.98,222.27,221.7,222.08,13047.0,221.98,222.27,221.7,222.08,13047.0
2025-01-21 12:30:00,221.99,222.37,221.99,222.22,40929.0,221.99,222.37,221.99,222.22,40929.0
2025-01-21 13:00:00,222.22,222.29,221.71,222.08,20076.0,222.22,222.29,221.71,222.08,20076.0
2025-01-21 13:30:00,222.01,222.91,221.95,222.86,20752.0,222.01,222.91,221.95,222.86,20752.0
2025-01-21 14:00:00,222.88,223.73,222.5,222.92,30832.0,222.88,223.73,222.5,222.92,30832.0
2025-01-21 14:30:00,222.79,222.94,222.64,222.9,18299.0,222.79,222.94,222.64,222.9,18299.0
2025-01-21 15:00:00,222.91,222.94,222.49,222.78,30190.0,222.91,222.94,222.49,222.78,30190.0
2025-01-21 15:30:00,222.78,223.35,222.12,223.08,110734.0,222.78,223.35,222.12,223.08,110734.0
2025-01-22 09:30:00,224.73,227.76,224.03,227.76,127133.0,224.73,227.76,224.03,227.76,127133.0
2025-01-22 10:00:00,227.52,229.22,227.21,227.25,166272.0,227.52,229.22,227.21,227.25,166272.0
2025-01-22 10:30:00,227.21,227.84,226.82,227.77,29338.0,227.21,227.84,226.82,227.77,29338.0
2025-01-22 11:00:00,227.81,228.53,227.05,227.75,194848.0,227.81,228.53,227.05,227.75,194848.0
2025-01-22 11:30:00,227.95,228.23,227.39,228.11,42163.0,227.95,228.23,227.39,228.11,42163.0
2025-01-22 12:00:00,228.22,228.63,227.65,227.99,39612.0,228.22,228.63,227.65,227.99,39612.0
2025-01-22 12:30:00,228.09,228.1,226.62,226.62,21021.0,228.09,228.1,226.62,226.62,21021.0
2025-01-22 13:00:00,226.61,227.47,226.23,226.93,173318.0,226.61,227.47,226.23,226.93,173318.0
2025-01-22 13:30:00,227.06,227.61,226.79,227.38,19166.0,227.06,227.61,226.79,227.38,19166.0
2025-01-22 14:00:00,227.35,227.68,227.23,227.64,25814.0,227.35,227.68,227.23,227.64,25814.0
2025-01-22 14:30:00,227.71,228.87,227.7,228.64,26759.0,227.71,228.87,227.7,228.64,26759.0
2025-01-22 15:00:00,228.49,229.12,228.38,228.87,51960.0,228.49,229.12,228.38,228.87,51960.0
2025-01-22 15:30:00,228.87,229.4,228.31,228.97,242066.0,228.87,229.4,228.31,228.97,242066.0
2025-01-23 09:30:00,213.85,221.45,213.85,218.36,335031.0,213.85,221.45,213.85,218.36,335031.0
2025-01-23 10:00:00,218.07,218.85,217.43,218.61,105326.0,218.07,218.85,217.43,218.61,105326.0
2025-01-23 10:30:00,218.61,220.58,218.27,220.37,137820.0,218.61,220.58,218.27,220.37,137820.0
2025-01-23 11:00:00,220.57,222.5,220.19,222.45,59955.0,220.57,222.5,220.19,222.45,59955.0
2025-01-23 11:30:00,222.31,222.99,221.74,221.78,56286.0,222.31,222.99,221.74,221.78,56286.0
2025-01-23 12:00:00,221.81,223.33,221.8,222.68,49316.0,221.81,223.33,221.8,222.68,49316.0
2025-01-23 12:30:00,222.97,223.62,222.78,223.37,38534.0,222.97,223.62,222.78,223.37,38534.0
2025-01-23 13:00:00,223.34,223.82,223.16,223.5,75618.0,223.34,223.82,223.16,223.5,75618.0
2025-01-23 13:30:00,223.49,223.71,221.91,222.02,46523.0,223.49,223.71,221.91,222.02,46523.0
2025-01-23 14:00:00,222.02,222.12,219.25,219.56,62093.0,222.02,222.12,219.25,219.56,62093.0
2025-01-23 14:30:00,219.68,220.67,219.57,220.28,57047.0,219.68,220.67,219.57,220.28,57047.0
2025-01-23 15:00:00,220.28,221.94,220.21,221.91,50177.0,220.28,221.94,220.21,221.91,50177.0
2025-01-23 15:30:00,221.9,223.68,221.7,222.97,258578.0,221.9,223.68,221.7,222.97,258578.0
2025-01-24 09:30:00,223.14,225.02,222.52,224.4,25883.0,223.14,225.02,222.52,224.4,25883.0
2025-01-24 10:00:00,224.9,225.1,223.44,223.6,26537.0,224.9,225.1,223.44,223.6,26537.0
2025-01-24 10:30:00,223.87,224.69,223.6,224.51,15789.0,223.87,224.69,223.6,224.51,15789.0
2025-01-24 11:00:00,224.4,224.4,223.45,223.61,11814.0,224.4,224.4,223.45,223.61,11814.0
2025-01-24 11:30:00,223.52,224.22,223.51,224.01,17362.0,223.52,224.22,223.51,224.01,17362.0
2025-01-24 12:00:00,223.89,224.12,223.59,223.99,7752.0,223.89,224.12,223.59,223.99,7752.0
2025-01-24 12:30:00,224.12,224.35,223.42,223.43,20507.0,224.12,224.35,223.42,223.43,20507.0
2025-01-24 13:00:00,223.55,224.4,223.42,224.32,9891.0,223.55,224.4,223.42,224.32,9891.0
2025-01-24 13:30:00,224.23,224.42,223.32,223.37,10132.0,224.23,224.42,223.32,223.37,10132.0
2025-01-24 14:00:00,223.37,223.48,222.45,222.82,19067.0,223.37,223.48,222.45,222.82,19067.0
2025-01-24 14:30:00,222.76,223.38,222.74,223.03,30044.0,222.76,223.38,222.74,223.03,30044.0
2025-01-24 15:00:00,223.07,223.46,222.64,222.79,22796.0,223.07,223.46,222.64,222.79,22796.0
2025-01-24 15:30:00,222.91,223.85,222.79,223.29,84923.0,222.91,223.85,222.79,223.29,84923.0
2025-01-27 09:30:00,221.42,223.64,220.94,223.0,27330.0,221.42,223.64,220.94,223.0,27330.0
2025-01-27 10:00:00,222.97,226.36,222.74,226.09,48405.0,222.97,226.36,222.74,226.09,48405.0
2025-01-27 10:30:00,226.13,227.32,226.1,226.39,17940.0,226.13,227.32,226.1,226.39,17940.0
2025-01-27 11:00:00,226.42,226.84,225.59,226.04,27207.0,226.42,226.84,225.59,226.04,27207.0
2025-01-27 11:30:00,225.86,226.24,225.36,225.55,18496.0,225.86,226.24,225.36,225.55,18496.0
2025-01-27 12:00:00,225.55,226.48,225.54,226.47,11836.0,225.55,226.48,225.54,226.47,11836.0
2025-01-27 12:30:00,226.37,226.37,225.15,225.16,31674.0,226.37,226.37,225.15,225.16,31674.0
2025-01-27 13:00:00,225.0,225.22,224.56,225.09,24311.0,225.0,225.22,224.56,225.09,24311.0
2025-01-27 13:30:00,224.98,225.26,223.62,223.82,26862.0,224.98,225.26,223.62,223.82,26862.0
2025-01-27 14:00:00,223.88,224.69,223.88,224.66,16153.0,223.88,224.69,223.88,224.66,16153.0
2025-01-27 14:30:00,224.52,224.65,224.1,224.1,21826.0,224.52,224.65,224.1,224.1,21826.0
2025-01-27 15:00:00,224.24,225.61,223.77,225.56,33142.0,224.24,225.61,223.77,225.56,33142.0
2025-01-27 15:30:00,225.52,226.56,225.3,225.79,111471.0,225.52,226.56,225.3,225.79,111471.0
2025-01-28 09:30:00,227.98,227.98,225.13,227.08,53670.0,227.98,227.98,225.13,227.08,53670.0
2025-01-28 10:00:00,227.18,232.64,227.05,232.5,47703.0,227.18,232.64,227.05,232.5,47703.0
2025-01-28 10:30:00,232.56,234.14,231.96,233.83,55833.0,232.56,234.14,231.96,233.83,55833.0
2025-01-28 11:00:00,234.0,234.29,232.42,232.7,30843.0,234.0,234.29,232.42,232.7,30843.0
2025-01-28 11:30:00,232.4,233.24,231.71,232.72,53489.0,232.4,233.24,231.71,232.72,53489.0
2025-01-28 12:00:00,232.45,232.88,231.2,231.5,14118.0,232.45,232.88,231.2,231.5,14118.0
2025-01-28 12:30:00,231.46,231.99,231.25,231.86,9243.0,231.46,231.99,231.25,231.86,9243.0
2025-01-28 13:00:00,231.75,233.5,231.69,233.42,34335.0,231.75,233.5,231.69,233.42,34335.0
2025-01-28 13:30:00,233.5,234.0,233.47,233.5,34767.0,233.5,234.0,233.47,233.5,34767.0
2025-01-28 14:00:00,233.57,233.64,232.23,233.21,20588.0,233.57,233.64,232.23,233.21,20588.0
2025-01-28 14:30:00,233.14,234.65,233.0,233.96,22737.0,233.14,234.65,233.0,233.96,22737.0
2025-01-28 15:00:00,233.97,234.12,233.33,233.56,35562.0,233.97,234.12,233.33,233.56,35562.0
2025-01-28 15:30:00,233.44,233.67,232.0,232.18,130501.0,233.44,233.67,232.0,232.18,130501.0
2025-01-29 09:30:00,232.91,234.73,230.61,231.99,58599.0,232.91,234.73,230.61,231.99,58599.0
2025-01-29 10:00:00,231.8,231.98,230.18,230.51,28513.0,231.8,231.98,230.18,230.51,28513.0
2025-01-29 10:30:00,230.5,230.96,229.64,230.18,20338.0,230.5,230.96,229.64,230.18,20338.0
2025-01-29 11:00:00,230.17,230.81,229.91,230.33,19536.0,230.17,230.81,229.91,230.33,19536.0
2025-01-29 11:30:00,230.25,231.1,229.79,229.88,40406.0,230.25,231.1,229.79,229.88,40406.0
2025-01-29 12:00:00,229.88,231.09,229.87,231.03,20596.0,229.88,231.09,229.87,231.03,20596.0
2025-01-29 12:30:00,230.85,231.48,230.85,231.23,13599.0,230.85,231.48,230.85,231.23,13599.0
2025-01-29 13:00:00,231.36,231.44,230.52,231.31,11170.0,231.36,231.44,230.52,231.31,11170.0
2025-01-29 13:30:00,231.19,231.54,230.86,231.32,10084.0,231.19,231.54,230.86,231.32,10084.0
2025-01-29 14:00:00,231.16,231.3,229.5,229.78,22598.0,231.16,231.3,229.5,229.78,22598.0
2025-01-29 14:30:00,229.78,231.82,229.78,231.42,22632.0,229.78,231.82,229.78,231.42,22632.0
2025-01-29 15:00:00,231.27,232.83,230.98,232.63,29676.0,231.27,232.83,230.98,232.63,29676.0
2025-01-29 15:30:00,232.63,233.33,231.88,232.4,124244.0,232.63,233.33,231.88,232.4,124244.0
2025-01-30 09:30:00,232.9,236.06,230.97,235.32,80760.0,232.9,236.06,230.97,235.32,80760.0
2025-01-30 10:00:00,235.22,235.32,233.11,234.34,56346.0,235.22,235.32,233.11,234.34,56346.0
2025-01-30 10:30:00,234.34,235.73,234.34,235.7,51786.0,234.34,235.73,234.34,235.7,51786.0
2025-01-30 11:00:00,235.58,236.04,234.49,234.88,39794.0,235.58,236.04,234.49,234.88,39794.0
2025-01-30 11:30:00,234.84,235.44,233.93,235.27,48924.0,234.84,235.44,233.93,235.27,48924.0
2025-01-30 12:00:00,235.3,235.53,234.4,235.5,130196.0,235.3,235.53,234.4,235.5,130196.0
2025-01-30 12:30:00,235.47,236.24,235.3,236.18,90204.0,235.47,236.24,235.3,236.18,90204.0
2025-01-30 13:00:00,236.18,236.41,235.4,235.41,24721.0,236.18,236.41,235.4,235.41,24721.0
2025-01-30 13:30:00,235.46,237.2,235.4,237.15,51319.0,235.46,237.2,235.4,237.15,51319.0
2025-01-30 14:00:00,237.11,237.11,235.84,236.89,29490.0,237.11,237.11,235.84,236.89,29490.0
2025-01-30 14:30:00,236.89,237.83,236.8,237.83,110208.0,236.89,237.83,236.8,237.83,110208.0
2025-01-30 15:00:00,237.41,237.59,237.17,237.43,50067.0,237.41,237.59,237.17,237.43,50067.0
2025-01-30 15:30:00,237.43,238.04,234.74,237.03,247249.0,237.43,238.04,234.74,237.03,247249.0
2025-01-31 09:30:00,239.02,239.64,236.14,237.14,30953.0,239.02,239.64,236.14,237.14,30953.0
2025-01-31 10:00:00,236.93,237.57,236.62,237.02,13368.0,236.93,237.57,236.62,237.02,13368.0
2025-01-31 10:30:00,237.14,237.32,236.02,237.06,13600.0,237.14,237.32,236.02,237.06,13600.0
2025-01-31 11:00:00,237.16,237.39,236.83,236.96,23260.0,237.16,237.39,236.83,236.96,23260.0
2025-01-31 11:30:00,237.0,237.37,236.37,236.76,29900.0,237.0,237.37,236.37,236.76,29900.0
2025-01-31 12:00:00,236.7,237.38,236.1,237.31,34097.0,236.7,237.38,236.1,237.31,34097.0
2025-01-31 12:30:00,237.27,237.49,236.87,237.24,16530.0,237.27,237.49,236.87,237.24,16530.0
2025-01-31 13:00:00,237.24,237.47,235.55,235.66,10211.0,237.24,237.47,235.55,235.66,10211.0
2025-01-31 13:30:00,235.6,235.84,234.7,235.51,28917.0,235.6,235.84,234.7,235.51,28917.0
2025-01-31 14:00:00,235.5,235.58,234.04,234.71,22111.0,235.5,235.58,234.04,234.71,22111.0
2025-01-31 14:30:00,234.81,235.1,233.32,234.1,35722.0,234.81,235.1,233.32,234.1,35722.0
2025-01-31 15:00:00,234.02,234.06,232.92,233.52,31236.0,234.02,234.06,232.92,233.52,31236.0
2025-01-31 15:30:00,233.54,234.61,233.05,233.27,126433.0,233.54,234.61,233.05,233.27,126433.0
2025-02-03 09:30:00,230.0,232.0,228.47,231.23,85441.0,230.0,232.0,228.47,231.23,85441.0
2025-02-03 10:00:00,231.53,232.95,230.36,232.95,22127.0,231.53,232.95,230.36,232.95,22127.0
2025-02-03 10:30:00,232.85,233.37,231.95,233.12,19004.0,232.85,233.37,231.95,233.12,19004.0
2025-02-03 11:00:00,233.0,233.36,232.27,233.18,22664.0,233.0,233.36,232.27,233.18,22664.0
2025-02-03 11:30:00,233.18,234.68,233.1,233.26,17763.0,233.18,234.68,233.1,233.26,17763.0
2025-02-03 12:00:00,233.24,234.26,233.09,233.55,18290.0,233.24,234.26,233.09,233.55,18290.0
2025-02-03 12:30:00,233.57,234.52,233.19,234.23,17333.0,233.57,234.52,233.19,234.23,17333.0
2025-02-03 13:00:00,234.01,234.88,234.0,234.18,7017.0,234.01,234.88,234.0,234.18,7017.0
2025-02-03 13:30:00,234.21,234.99,234.13,234.61,14437.0,234.21,234.99,234.13,234.61,14437.0
2025-02-03 14:00:00,234.83,234.83,233.76,234.3,25702.0,234.83,234.83,233.76,234.3,25702.0
2025-02-03 14:30:00,234.41,235.71,234.31,234.81,32379.0,234.41,235.71,234.31,234.81,32379.0
2025-02-03 15:00:00,234.77,235.09,234.03,234.2,17570.0,234.77,235.09,234.03,234.2,17570.0
2025-02-03 15:30:00,234.19,234.34,233.17,233.31,87351.0,234.19,234.34,233.17,233.31,87351.0
2025-02-04 09:30:00,228.76,234.94,227.35,234.4,50660.0,228.76,234.94,227.35,234.4,50660.0
2025-02-04 10:00:00,234.65,235.97,233.23,233.25,52960.0,234.65,235.97,233.23,233.25,52960.0
2025-02-04 10:30:00,233.15,233.78,231.86,232.13,49105.0,233.15,233.78,231.86,232.13,49105.0
2025-02-04 11:00:00,232.24,234.6,232.23,234.42,38475.0,232.24,234.6,232.23,234.42,38475.0
2025-02-04 11:30:00,234.38,235.01,233.48,234.59,23963.0,234.38,235.01,233.48,234.59,23963.0
2025-02-04 12:00:00,234.59,235.07,234.32,234.56,15159.0,234.59,235.07,234.32,234.56,15159.0
2025-02-04 12:30:00,234.48,235.25,234.29,235.07,22925.0,234.48,235.25,234.29,235.07,22925.0
2025-02-04 13:00:00,234.88,234.99,233.94,234.53,16564.0,234.88,234.99,233.94,234.53,16564.0
2025-02-04 13:30:00,234.53,234.76,233.78,233.78,14269.0,234.53,234.76,233.78,233.78,14269.0
2025-02-04 14:00:00,233.91,234.81,233.9,234.4,38903.0,233.91,234.81,233.9,234.4,38903.0
2025-02-04 14:30:00,234.55,234.58,234.07,234.14,17612.0,234.55,234.58,234.07,234.14,17612.0
2025-02-04 15:00:00,234.18,234.49,233.54,233.8,59663.0,234.18,234.49,233.54,233.8,59663.0
2025-02-04 15:30:00,233.7,234.18,233.31,233.38,151161.0,233.7,234.18,233.31,233.38,151161.0
2025-02-05 09:30:00,234.0,236.03,230.87,234.21,50405.0,234.0,236.03,230.87,234.21,50405.0
2025-02-05 10:00:00,234.06,235.86,233.63,235.51,29359.0,234.06,235.86,233.63,235.51,29359.0
2025-02-05 10:30:00,235.51,235.93,234.9,235.09,23811.0,235.51,235.93,234.9,235.09,23811.0
2025-02-05 11:00:00,235.25,235.46,234.0,234.67,20238.0,235.25,235.46,234.0,234.67,20238.0
2025-02-05 11:30:00,234.68,235.37,234.45,235.37,14349.0,234.68,235.37,234.45,235.37,14349.0
2025-02-05 12:00:00,235.16,235.41,234.93,235.38,9731.0,235.16,235.41,234.93,235.38,9731.0
2025-02-05 12:30:00,235.29,235.61,234.8,234.81,46158.0,235.29,235.61,234.8,234.81,46158.0
2025-02-05 13:00:00,235.05,235.46,234.24,234.34,9860.0,235.05,235.46,234.24,234.34,9860.0
2025-02-05 13:30:00,234.25,235.67,234.25,235.24,28198.0,234.25,235.67,234.25,235.24,28198.0
2025-02-05 14:00:00,235.23,236.73,235.23,236.66,11236.0,235.23,236.73,235.23,236.66,11236.0
2025-02-05 14:30:00,236.59,237.8,236.49,236.8,38812.0,236.59,237.8,236.49,236.8,38812.0
2025-02-05 15:00:00,236.8,237.47,236.69,237.31,26534.0,236.8,237.47,236.69,237.31,26534.0
2025-02-05 15:30:00,237.4,239.31,236.92,239.2,149858.0,237.4,239.31,236.92,239.2,149858.0
2025-02-06 09:30:00,238.01,239.38,237.33,238.93,60789.0,238.01,239.38,237.33,238.93,60789.0
2025-02-06 10:00:00,238.93,240.96,238.85,240.88,36278.0,238.93,240.96,238.85,240.88,36278.0
2025-02-06 10:30:00,240.88,240.88,239.29,239.29,20195.0,240.88,240.88,239.29,239.29,20195.0
2025-02-06 11:00:00,239.11,239.83,238.89,239.71,20885.0,239.11,239.83,238.89,239.71,20885.0
2025-02-06 11:30:00,239.66,239.71,238.31,238.31,17667.0,239.66,239.71,238.31,238.31,17667.0
2025-02-06 12:00:00,238.31,238.72,237.89,238.63,19469.0,238.31,238.72,237.89,238.63,19469.0
2025-02-06 12:30:00,238.61,239.4,238.59,239.33,30320.0,238.61,239.4,238.59,239.33,30320.0
2025-02-06 13:00:00,239.32,239.87,239.13,239.82,32964.0,239.32,239.87,239.13,239.82,32964.0
2025-02-06 13:30:00,239.87,239.9,239.49,239.78,15036.0,239.87,239.9,239.49,239.78,15036.0
2025-02-06 14:00:00,239.78,239.84,239.16,239.19,13052.0,239.78,239.84,239.16,239.19,13052.0
2025-02-06 14:30:00,239.19,239.19,237.63,237.91,24933.0,239.19,239.19,237.63,237.91,24933.0
2025-02-06 15:00:00,237.89,239.32,237.65,239.05,37813.0,237.89,239.32,237.65,239.05,37813.0
2025-02-06 15:30:00,239.16,239.89,239.0,239.26,127153.0,239.16,239.89,239.0,239.26,127153.0
2025-02-07 09:30:00,239.85,240.49,238.12,240.07,43019.0,239.85,240.49,238.12,240.07,43019.0
2025-02-07 10:00:00,239.08,239.47,237.34,238.75,32845.0,239.08,239.47,237.34,238.75,32845.0
2025-02-07 10:30:00,238.58,239.41,237.5,238.02,22988.0,238.58,239.41,237.5,238.02,22988.0
2025-02-07 11:00:00,237.7,238.47,237.32,237.33,12060.0,237.7,238.47,237.32,237.33,12060.0
2025-02-07 11:30:00,237.35,237.73,236.99,237.21,19089.0,237.35,237.73,236.99,237.21,19089.0
2025-02-07 12:00:00,236.97,237.66,236.88,237.41,6179.0,236.97,237.66,236.88,237.41,6179.0
2025-02-07 12:30:00,237.43,237.43,236.93,237.15,20818.0,237.43,237.43,236.93,237.15,20818.0
2025-02-07 13:00:00,237.02,237.9,236.85,237.0,18858.0,237.02,237.9,236.85,237.0,18858.0
2025-02-07 13:30:00,237.09,237.21,235.42,236.36,58060.0,237.09,237.21,235.42,236.36,58060.0
2025-02-07 14:00:00,236.27,236.95,236.27,236.71,27939.0,236.27,236.95,236.27,236.71,27939.0
2025-02-07 14:30:00,236.71,237.65,236.58,237.59,20318.0,236.71,237.65,236.58,237.59,20318.0
2025-02-07 15:00:00,237.43,238.27,237.4,237.99,18031.0,237.43,238.27,237.4,237.99,18031.0
2025-02-07 15:30:00,238.09,238.39,237.01,237.05,98358.0,238.09,238.39,237.01,237.05,98358.0
2025-02-10 09:30:00,239.63,239.9,235.31,235.78,32497.0,239.63,239.9,235.31,235.78,32497.0
2025-02-10 10:00:00,235.89,237.61,235.89,236.74,30538.0,235.89,237.61,235.89,236.74,30538.0
2025-02-10 10:30:00,236.73,237.68,236.33,237.68,14224.0,236.73,237.68,236.33,237.68,14224.0
2025-02-10 11:00:00,237.44,237.68,235.92,235.99,19234.0,237.44,237.68,235.92,235.99,19234.0
2025-02-10 11:30:00,235.99,237.56,235.88,237.3,15290.0,235.99,237.56,235.88,237.3,15290.0
2025-02-10 12:00:00,237.37,237.91,236.54,237.54,12120.0,237.37,237.91,236.54,237.54,12120.0
2025-02-10 12:30:00,237.24,237.89,237.0,237.07,18159.0,237.24,237.89,237.0,237.07,18159.0
2025-02-10 13:00:00,237.33,238.71,237.07,237.24,17532.0,237.33,238.71,237.07,237.24,17532.0
2025-02-10 13:30:00,237.34,238.0,236.86,237.8,10531.0,237.34,238.0,236.86,237.8,10531.0
2025-02-10 14:00:00,237.8,238.26,237.7,237.8,10143.0,237.8,238.26,237.7,237.8,10143.0
2025-02-10 14:30:00,237.87,238.52,237.61,237.9,26985.0,237.87,238.52,237.61,237.9,26985.0
2025-02-10 15:00:00,237.8,238.12,237.73,237.89,17577.0,237.8,238.12,237.73,237.89,17577.0
2025-02-10 15:30:00,237.89,238.21,237.25,237.8,97160.0,237.89,238.21,237.25,237.8,97160.0
2025-02-11 09:30:00,235.86,236.51,233.65,233.95,34842.0,235.86,236.51,233.65,233.95,34842.0
2025-02-11 10:00:00,233.95,234.51,232.5,233.04,14633.0,233.95,234.51,232.5,233.04,14633.0
2025-02-11 10:30:00,232.86,233.97,232.86,233.88,18817.0,232.86,233.97,232.86,233.88,18817.0
2025-02-11 11:00:00,233.92,235.57,233.88,235.29,14667.0,233.92,235.57,233.88,235.29,14667.0
2025-02-11 11:30:00,235.3,235.56,234.38,234.5,17610.0,235.3,235.56,234.38,234.5,17610.0
2025-02-11 12:00:00,234.49,235.09,233.96,234.7,19455.0,234.49,235.09,233.96,234.7,19455.0
2025-02-11 12:30:00,234.58,234.77,233.46,233.6,15824.0,234.58,234.77,233.46,233.6,15824.0
2025-02-11 13:00:00,233.62,234.61,233.45,234.54,19640.0,233.62,234.61,233.45,234.54,19640.0
2025-02-11 13:30:00,234.34,235.17,234.19,234.29,214425.0,234.34,235.17,234.19,234.29,214425.0
2025-02-11 14:00:00,234.5,234.82,234.42,234.69,4749.0,234.5,234.82,234.42,234.69,4749.0
2025-02-11 14:30:00,234.81,235.57,234.8,235.07,22943.0,234.81,235.57,234.8,235.07,22943.0
2025-02-11 15:00:00,235.17,235.19,234.56,234.73,11760.0,235.17,235.19,234.56,234.73,11760.0
2025-02-11 15:30:00,234.73,235.25,234.0,234.33,52242.0,234.73,235.25,234.0,234.33,52242.0
2025-02-12 09:30:00,232.73,233.89,230.6,231.47,50265.0,232.73,233.89,230.6,231.47,50265.0
2025-02-12 10:00:00,231.52,231.52,229.19,230.71,41198.0,231.52,231.52,229.19,230.71,41198.0
2025-02-12 10:30:00,230.15,231.51,230.05,230.08,20009.0,230.15,231.51,230.05,230.08,20009.0
2025-02-12 11:00:00,230.09,230.71,229.8,230.06,34710.0,230.09,230.71,229.8,230.06,34710.0
2025-02-12 11:30:00,230.0,231.56,229.91,231.49,31106.0,230.0,231.56,229.91,231.49,31106.0
2025-02-12 12:00:00,231.56,232.59,230.97,231.73,40793.0,231.56,232.59,230.97,231.73,40793.0
2025-02-12 12:30:00,231.66,233.56,231.31,233.05,68509.0,231.66,233.56,231.31,233.05,68509.0
2025-02-12 13:00:00,233.33,233.33,232.43,232.98,14340.0,233.33,233.33,232.43,232.98,14340.0
2025-02-12 13:30:00,233.14,233.9,232.84,233.71,18160.0,233.14,233.9,232.84,233.71,18160.0
2025-02-12 14:00:00,233.57,233.91,233.37,233.78,42316.0,233.57,233.91,233.37,233.78,42316.0
2025-02-12 14:30:00,233.88,234.31,233.5,233.72,21213.0,233.88,234.31,233.5,233.72,21213.0
2025-02-12 15:00:00,233.69,233.69,233.22,233.51,19364.0,233.69,233.69,233.22,233.51,19364.0
2025-02-12 15:30:00,233.45,233.79,232.76,233.34,95926.0,233.45,233.79,232.76,233.34,95926.0
2025-02-13 09:30:00,232.72,234.93,231.75,233.63,41524.0,232.72,234.93,231.75,233.63,41524.0
2025-02-13 10:00:00,233.77,234.07,233.25,233.55,13252.0,233.77,234.07,233.25,233.55,13252.0
2025-02-13 10:30:00,233.55,234.67,233.5,234.22,10408.0,233.55,234.67,233.5,234.22,10408.0
2025-02-13 11:00:00,234.26,235.38,234.23,234.43,7060.0,234.26,235.38,234.23,234.43,7060.0
2025-02-13 11:30:00,234.55,234.61,233.78,233.78,6833.0,234.55,234.61,233.78,233.78,6833.0
2025-02-13 12:00:00,233.77,234.18,233.77,234.11,3090.0,233.77,234.18,233.77,234.11,3090.0
2025-02-13 12:30:00,234.04,234.24,233.82,233.83,5036.0,234.04,234.24,233.82,233.83,5036.0
2025-02-13 13:00:00,233.72,234.24,233.63,233.79,39816.0,233.72,234.24,233.63,233.79,39816.0
2025-02-13 13:30:00,233.79,233.79,232.62,233.05,30864.0,233.79,233.79,232.62,233.05,30864.0
2025-02-13 14:00:00,233.0,233.85,233.0,233.3,8677.0,233.0,233.85,233.0,233.3,8677.0
2025-02-13 14:30:00,233.4,233.99,232.5,232.51,21861.0,233.4,233.99,232.5,232.51,21861.0
2025-02-13 15:00:00,232.51,233.94,232.28,233.72,70345.0,232.51,233.94,232.28,233.72,70345.0
2025-02-13 15:30:00,233.83,234.23,233.38,233.96,123348.0,233.83,234.23,233.38,233.96,123348.0
2025-02-14 09:30:00,232.27,234.99,231.35,233.78,58534.0,232.27,234.99,231.35,233.78,58534.0
2025-02-14 10:00:00,234.02,234.69,232.9,233.31,30113.0,234.02,234.69,232.9,233.31,30113.0
2025-02-14 10:30:00,233.31,235.35,233.26,234.56,44303.0,233.31,235.35,233.26,234.56,44303.0
2025-02-14 11:00:00,234.56,234.84,233.74,233.76,21013.0,234.56,234.84,233.74,233.76,21013.0
2025-02-14 11:30:00,233.76,234.86,233.71,233.99,17072.0,233.76,234.86,233.71,233.99,17072.0
2025-02-14 12:00:00,233.97,234.61,233.66,233.72,16639.0,233.97,234.61,233.66,233.72,16639.0
2025-02-14 12:30:00,233.85,234.69,233.76,234.36,19087.0,233.85,234.69,233.76,234.36,19087.0
2025-02-14 13:00:00,234.34,235.06,234.16,234.76,24331.0,234.34,235.06,234.16,234.76,24331.0
2025-02-14 13:30:00,234.75,235.59,234.69,234.82,20465.0,234.75,235.59,234.69,234.82,20465.0
2025-02-14 14:00:00,234.87,235.08,234.13,234.13,18815.0,234.87,235.08,234.13,234.13,18815.0
2025-02-14 14:30:00,234.09,234.55,233.83,234.13,32030.0,234.09,234.55,233.83,234.13,32030.0
2025-02-14 15:00:00,234.08,234.58,233.84,233.99,37647.0,234.08,234.58,233.84,233.99,37647.0
2025-02-14 15:30:00,233.95,234.59,233.81,234.05,115142.0,233.95,234.59,233.81,234.05,115142.0
2025-02-18 09:30:00,233.28,234.96,231.76,233.93,80884.0,233.28,234.96,231.76,233.93,80884.0
2025-02-18 10:00:00,233.93,234.09,232.94,233.18,45549.0,233.93,234.09,232.94,233.18,45549.0
2025-02-18 10:30:00,233.13,234.17,233.0,234.17,22070.0,233.13,234.17,233.0,234.17,22070.0
2025-02-18 11:00:00,234.07,234.6,232.91,233.51,29619.0,234.07,234.6,232.91,233.51,29619.0
2025-02-18 11:30:00,233.23,234.22,233.1,233.5,14072.0,233.23,234.22,233.1,233.5,14072.0
2025-02-18 12:00:00,233.32,233.69,232.88,233.18,27589.0,233.32,233.69,232.88,233.18,27589.0
2025-02-18 12:30:00,233.04,233.85,233.03,233.2,25784.0,233.04,233.85,233.03,233.2,25784.0
2025-02-18 13:00:00,233.25,233.55,232.07,232.41,18873.0,233.25,233.55,232.07,232.41,18873.0
2025-02-18 13:30:00,232.2,232.39,231.27,231.47,56519.0,232.2,232.39,231.27,231.47,56519.0
2025-02-18 14:00:00,231.35,231.74,230.55,230.55,37720.0,231.35,231.74,230.55,230.55,37720.0
2025-02-18 14:30:00,230.45,230.78,229.94,230.23,38324.0,230.45,230.78,229.94,230.23,38324.0
2025-02-18 15:00:00,230.37,231.24,230.22,231.04,19253.0,230.37,231.24,230.22,231.04,19253.0
2025-02-18 15:30:00,231.11,233.18,231.02,232.76,109007.0,231.11,233.18,231.02,232.76,109007.0
2025-02-19 09:30:00,230.07,230.32,228.0,228.59,55761.0,230.07,230.32,228.0,228.59,55761.0
2025-02-19 10:00:00,228.98,229.42,227.04,227.5,38575.0,228.98,229.42,227.04,227.5,38575.0
2025-02-19 10:30:00,227.5,229.46,227.5,228.83,39858.0,227.5,229.46,227.5,228.83,39858.0
2025-02-19 11:00:00,228.68,229.14,228.36,228.87,41952.0,228.68,229.14,228.36,228.87,41952.0
2025-02-19 11:30:00,228.85,228.85,228.05,228.11,10749.0,228.85,228.85,228.05,228.11,10749.0
2025-02-19 12:00:00,227.84,228.42,227.5,227.54,58137.0,227.84,228.42,227.5,227.54,58137.0
2025-02-19 12:30:00,227.52,228.3,226.83,227.89,59851.0,227.52,228.3,226.83,227.89,59851.0
2025-02-19 13:00:00,228.09,228.66,227.51,228.17,41545.0,228.09,228.66,227.51,228.17,41545.0
2025-02-19 13:30:00,228.16,228.98,228.13,228.16,46827.0,228.16,228.98,228.13,228.16,46827.0
2025-02-19 14:00:00,228.26,228.47,227.77,228.28,15450.0,228.26,228.47,227.77,228.28,15450.0
2025-02-19 14:30:00,228.13,229.21,227.98,228.7,42716.0,228.13,229.21,227.98,228.7,42716.0
2025-02-19 15:00:00,228.71,229.98,228.19,229.81,38830.0,228.71,229.98,228.19,229.81,38830.0
2025-02-19 15:30:00,229.95,230.05,229.0,229.2,88785.0,229.95,230.05,229.0,229.2,88785.0
2025-02-20 09:30:00,228.2,229.67,227.42,227.87,40841.0,228.2,229.67,227.42,227.87,40841.0
2025-02-20 10:00:00,227.87,229.27,226.0,228.57,44807.0,227.87,229.27,226.0,228.57,44807.0
2025-02-20 10:30:00,228.56,229.1,227.67,227.67,27102.0,228.56,229.1,227.67,227.67,27102.0
2025-02-20 11:00:00,227.87,228.1,226.65,226.88,12270.0,227.87,228.1,226.65,226.88,12270.0
2025-02-20 11:30:00,226.88,226.88,226.0,226.11,8242.0,226.88,226.88,226.0,226.11,8242.0
2025-02-20 12:00:00,226.12,226.85,225.72,226.1,34561.0,226.12,226.85,225.72,226.1,34561.0
2025-02-20 12:30:00,226.11,226.63,225.55,226.0,15722.0,226.11,226.63,225.55,226.0,15722.0
2025-02-20 13:00:00,226.01,226.61,225.82,226.52,17347.0,226.01,226.61,225.82,226.52,17347.0
2025-02-20 13:30:00,226.54,227.8,226.46,227.61,18415.0,226.54,227.8,226.46,227.61,18415.0
2025-02-20 14:00:00,227.61,229.21,227.61,228.96,28581.0,227.61,229.21,227.61,228.96,28581.0
2025-02-20 14:30:00,228.96,229.27,228.51,228.88,41801.0,228.96,229.27,228.51,228.88,41801.0
2025-02-20 15:00:00,228.79,228.92,228.14,228.22,34468.0,228.79,228.92,228.14,228.22,34468.0
2025-02-20 15:30:00,228.22,229.43,228.19,228.87,135904.0,228.22,229.43,228.19,228.87,135904.0
2025-02-21 09:30:00,228.35,228.5,227.09,227.5,75937.0,228.35,228.5,227.09,227.5,75937.0
2025-02-21 10:00:00,227.31,228.11,226.75,226.94,50118.0,227.31,228.11,226.75,226.94,50118.0
2025-02-21 10:30:00,226.88,227.41,226.28,226.34,6317.0,226.88,227.41,226.28,226.34,6317.0
2025-02-21 11:00:00,226.74,227.27,226.38,226.38,10561.0,226.74,227.27,226.38,226.38,10561.0
2025-02-21 11:30:00,226.37,226.85,226.35,226.61,14439.0,226.37,226.85,226.35,226.61,14439.0
2025-02-21 12:00:00,226.63,227.31,226.47,226.63,17556.0,226.63,227.31,226.47,226.63,17556.0
2025-02-21 12:30:00,226.63,227.02,226.34,226.52,19074.0,226.63,227.02,226.34,226.52,19074.0
2025-02-21 13:00:00,226.52,226.67,225.25,225.82,32142.0,226.52,226.67,225.25,225.82,32142.0
2025-02-21 13:30:00,225.69,226.12,225.25,225.39,15106.0,225.69,226.12,225.25,225.39,15106.0
2025-02-21 14:00:00,225.43,226.05,225.27,225.27,12068.0,225.43,226.05,225.27,225.27,12068.0
2025-02-21 14:30:00,225.31,226.15,225.14,226.02,12719.0,225.31,226.15,225.14,226.02,12719.0
2025-02-21 15:00:00,226.0,226.26,225.36,225.69,56571.0,226.0,226.26,225.36,225.69,56571.0
2025-02-21 15:30:00,225.73,226.76,225.68,225.79,132161.0,225.73,226.76,225.68,225.79,132161.0
2025-02-24 09:30:00,225.28,226.91,223.95,224.51,68324.0,225.28,226.91,223.95,224.51,68324.0
2025-02-24 10:00:00,224.61,224.72,222.79,223.39,53894.0,224.61,224.72,222.79,223.39,53894.0
2025-02-24 10:30:00,223.14,223.9,222.9,223.47,33812.0,223.14,223.9,222.9,223.47,33812.0
2025-02-24 11:00:00,223.53,226.57,223.52,226.57,22249.0,223.53,226.57,223.52,226.57,22249.0
2025-02-24 11:30:00,226.67,227.37,226.53,226.67,14115.0,226.67,227.37,226.53,226.67,14115.0
2025-02-24 12:00:00,226.66,228.24,226.66,227.89,98175.0,226.66,228.24,226.66,227.89,98175.0
2025-02-24 12:30:00,227.57,227.72,226.87,227.34,12339.0,227.57,227.72,226.87,227.34,12339.0
2025-02-24 13:00:00,227.34,228.19,227.19,227.98,7114.0,227.34,228.19,227.19,227.98,7114.0
2025-02-24 13:30:00,227.98,228.13,227.17,227.25,11732.0,227.98,228.13,227.17,227.25,11732.0
2025-02-24 14:00:00,227.28,228.03,227.28,227.71,18175.0,227.28,228.03,227.28,227.71,18175.0
2025-02-24 14:30:00,227.67,227.9,227.28,227.3,15882.0,227.67,227.9,227.28,227.3,15882.0
2025-02-24 15:00:00,227.28,228.34,227.05,227.77,22183.0,227.28,228.34,227.05,227.77,22183.0
2025-02-24 15:30:00,227.82,228.44,225.92,226.11,142409.0,227.82,228.44,225.92,226.11,142409.0
2025-02-25 09:30:00,224.7,226.0,221.93,223.08,95396.0,224.7,226.0,221.93,223.08,95396.0
2025-02-25 10:00:00,222.33,222.33,219.12,219.12,39373.0,222.33,222.33,219.12,219.12,39373.0
2025-02-25 10:30:00,219.23,220.1,218.14,219.53,68641.0,219.23,220.1,218.14,219.53,68641.0
2025-02-25 11:00:00,219.39,220.67,218.79,219.08,57238.0,219.39,220.67,218.79,219.08,57238.0
2025-02-25 11:30:00,219.0,219.3,218.3,219.02,20179.0,219.0,219.3,218.3,219.02,20179.0
2025-02-25 12:00:00,218.96,219.02,218.02,218.73,35426.0,218.96,219.02,218.02,218.73,35426.0
2025-02-25 12:30:00,218.66,220.02,218.62,219.83,57638.0,218.66,220.02,218.62,219.83,57638.0
2025-02-25 13:00:00,219.82,220.29,218.97,219.13,45859.0,219.82,220.29,218.97,219.13,45859.0
2025-02-25 13:30:00,218.95,220.77,218.81,220.64,50995.0,218.95,220.77,218.81,220.64,50995.0
2025-02-25 14:00:00,220.47,221.1,220.24,220.46,38793.0,220.47,221.1,220.24,220.46,38793.0
2025-02-25 14:30:00,220.46,221.83,220.45,221.17,59699.0,220.46,221.83,220.45,221.17,59699.0
2025-02-25 15:00:00,221.35,221.84,220.94,221.77,41922.0,221.35,221.84,220.94,221.77,41922.0
2025-02-25 15:30:00,221.55,222.29,220.98,221.55,121334.0,221.55,222.29,220.98,221.55,121334.0
2025-02-26 09:30:00,222.68,225.74,221.58,225.72,23165.0,222.68,225.74,221.58,225.72,23165.0
2025-02-26 10:00:00,225.69,227.74,225.22,227.74,42315.0,225.69,227.74,225.22,227.74,42315.0
2025-02-26 10:30:00,227.72,229.46,227.67,229.45,30022.0,227.72,229.46,227.67,229.45,30022.0
2025-02-26 11:00:00,229.23,231.04,229.08,230.16,68047.0,229.23,231.04,229.08,230.16,68047.0
2025-02-26 11:30:00,230.32,230.36,228.17,228.22,47236.0,230.32,230.36,228.17,228.22,47236.0
2025-02-26 12:00:00,228.22,229.85,228.17,229.19,28392.0,228.22,229.85,228.17,229.19,28392.0
2025-02-26 12:30:00,229.36,229.55,228.1,228.17,18305.0,229.36,229.55,228.1,228.17,18305.0
2025-02-26 13:00:00,228.02,228.54,227.62,228.18,19540.0,228.02,228.54,227.62,228.18,19540.0
2025-02-26 13:30:00,228.06,228.33,226.87,226.93,19300.0,228.06,228.33,226.87,226.93,19300.0
2025-02-26 14:00:00,226.97,227.9,226.57,227.59,14282.0,226.97,227.9,226.57,227.59,14282.0
2025-02-26 14:30:00,227.35,227.74,226.66,226.66,25328.0,227.35,227.74,226.66,226.66,25328.0
2025-02-26 15:00:00,226.66,227.29,226.46,227.18,24520.0,226.66,227.29,226.46,227.18,24520.0
2025-02-26 15:30:00,227.07,227.96,226.9,227.53,173159.0,227.07,227.96,226.9,227.53,173159.0
2025-02-27 09:30:00,225.57,227.98,224.35,226.19,47486.0,225.57,227.98,224.35,226.19,47486.0
2025-02-27 10:00:00,226.24,228.77,225.52,227.98,30998.0,226.24,228.77,225.52,227.98,30998.0
2025-02-27 10:30:00,227.74,227.89,226.63,226.97,18163.0,227.74,227.89,226.63,226.97,18163.0
2025-02-27 11:00:00,226.97,227.13,226.01,226.31,20592.0,226.97,227.13,226.01,226.31,20592.0
2025-02-27 11:30:00,226.38,226.53,225.53,225.7,31786.0,226.38,226.53,225.53,225.7,31786.0
2025-02-27 12:00:00,225.7,226.14,225.49,225.84,37899.0,225.7,226.14,225.49,225.84,37899.0
2025-02-27 12:30:00,225.93,226.15,224.92,225.11,14462.0,225.93,226.15,224.92,225.11,14462.0
2025-02-27 13:00:00,225.12,225.96,225.11,225.75,8826.0,225.12,225.96,225.11,225.75,8826.0
2025-02-27 13:30:00,225.6,226.05,225.6,225.6,15666.0,225.6,226.05,225.6,225.6,15666.0
2025-02-27 14:00:00,225.71,225.71,223.99,223.99,37302.0,225.71,225.71,223.99,223.99,37302.0
2025-02-27 14:30:00,224.03,224.06,222.71,223.51,38149.0,224.03,224.06,222.71,223.51,38149.0
2025-02-27 15:00:00,223.67,223.67,221.5,221.5,41604.0,223.67,223.67,221.5,221.5,41604.0
2025-02-27 15:30:00,221.79,222.2,220.7,220.98,115471.0,221.79,222.2,220.7,220.98,115471.0
2025-02-28 09:30:00,221.14,223.79,220.61,222.39,227686.0,221.14,223.79,220.61,222.39,227686.0
2025-02-28 10:00:00,222.39,222.86,221.13,222.04,107828.0,222.39,222.86,221.13,222.04,107828.0
2025-02-28 10:30:00,222.0,222.8,221.61,222.8,53755.0,222.0,222.8,221.61,222.8,53755.0
2025-02-28 11:00:00,222.63,222.73,220.78,221.32,24463.0,222.63,222.73,220.78,221.32,24463.0
2025-02-28 11:30:00,221.3,223.53,221.3,222.95,38529.0,221.3,223.53,221.3,222.95,38529.0
2025-02-28 12:00:00,222.98,223.14,221.79,222.11,32378.0,222.98,223.14,221.79,222.11,32378.0
2025-02-28 12:30:00,222.09,222.25,220.62,220.72,25931.0,222.09,222.25,220.62,220.72,25931.0
2025-02-28 13:00:00,220.58,220.71,218.9,220.69,31512.0,220.58,220.71,218.9,220.69,31512.0
2025-02-28 13:30:00,220.37,221.57,219.96,219.97,42913.0,220.37,221.57,219.96,219.97,42913.0
2025-02-28 14:00:00,219.97,220.67,219.74,220.11,45687.0,219.97,220.67,219.74,220.11,45687.0
2025-02-28 14:30:00,219.84,220.65,219.83,220.47,66986.0,219.84,220.65,219.83,220.47,66986.0
2025-02-28 15:00:00,220.36,221.84,220.36,221.65,72401.0,220.36,221.84,220.36,221.65,72401.0
2025-02-28 15:30:00,221.65,224.73,221.26,224.19,262320.0,221.65,224.73,221.26,224.19,262320.0
2025-03-03 09:30:00,224.31,225.8,220.25,220.74,64128.0,224.31,225.8,220.25,220.74,64128.0
2025-03-03 10:00:00,220.74,222.92,220.31,222.31,66369.0,220.74,222.92,220.31,222.31,66369.0
2025-03-03 10:30:00,222.31,223.0,221.11,221.36,37796.0,222.31,223.0,221.11,221.36,37796.0
2025-03-03 11:00:00,221.47,223.37,221.47,222.26,38276.0,221.47,223.37,221.47,222.26,38276.0
2025-03-03 11:30:00,222.59,223.2,221.68,222.71,25681.0,222.59,223.2,221.68,222.71,25681.0
2025-03-03 12:00:00,222.71,222.81,222.07,222.07,21236.0,222.71,222.81,222.07,222.07,21236.0
2025-03-03 12:30:00,222.13,222.74,221.54,221.7,67433.0,222.13,222.74,221.54,221.7,67433.0
2025-03-03 13:00:00,221.6,221.76,220.57,220.95,38299.0,221.6,221.76,220.57,220.95,38299.0
2025-03-03 13:30:00,220.95,222.08,220.77,221.82,43038.0,220.95,222.08,220.77,221.82,43038.0
2025-03-03 14:00:00,221.8,222.05,219.95,220.06,29993.0,221.8,222.05,219.95,220.06,29993.0
2025-03-03 14:30:00,220.06,221.38,219.66,219.76,32503.0,220.06,221.38,219.66,219.76,32503.0
2025-03-03 15:00:00,219.55,219.68,218.39,218.51,45024.0,219.55,219.68,218.39,218.51,45024.0
2025-03-03 15:30:00,218.68,220.5,218.6,218.95,289994.0,218.68,220.5,218.6,218.95,289994.0
2025-03-04 09:30:00,216.4,218.19,215.14,215.61,52692.0,216.4,218.19,215.14,215.61,52692.0
2025-03-04 10:00:00,215.61,215.89,214.53,215.15,64065.0,215.61,215.89,214.53,215.15,64065.0
2025-03-04 10:30:00,215.14,217.26,214.37,214.84,90443.0,215.14,217.26,214.37,214.84,90443.0
2025-03-04 11:00:00,214.84,215.12,213.49,213.75,77685.0,214.84,215.12,213.49,213.75,77685.0
2025-03-04 11:30:00,214.1,215.32,213.83,215.08,57576.0,214.1,215.32,213.83,215.08,57576.0
2025-03-04 12:00:00,215.11,216.25,214.52,216.08,20646.0,215.11,216.25,214.52,216.08,20646.0
2025-03-04 12:30:00,216.08,217.18,215.39,215.85,34542.0,216.08,217.18,215.39,215.85,34542.0
2025-03-04 13:00:00,215.9,217.8,215.75,216.72,28119.0,215.9,217.8,215.75,216.72,28119.0
2025-03-04 13:30:00,216.7,219.16,216.25,218.76,38981.0,216.7,219.16,216.25,218.76,38981.0
2025-03-04 14:00:00,218.98,220.0,218.25,218.82,62807.0,218.98,220.0,218.25,218.82,62807.0
2025-03-04 14:30:00,218.78,220.42,218.61,220.08,48231.0,218.78,220.42,218.61,220.08,48231.0
2025-03-04 15:00:00,220.09,221.08,219.68,220.57,31355.0,220.09,221.08,219.68,220.57,31355.0
2025-03-04 15:30:00,220.63,220.63,217.33,218.49,164199.0,220.63,220.63,217.33,218.49,164199.0
2025-03-05 09:30:00,218.19,220.66,215.76,215.77,82488.0,218.19,220.66,215.76,215.77,82488.0
2025-03-05 10:00:00,216.6,217.26,214.89,215.34,55545.0,216.6,217.26,214.89,215.34,55545.0
2025-03-05 10:30:00,215.18,217.24,215.18,216.83,27970.0,215.18,217.24,215.18,216.83,27970.0
2025-03-05 11:00:00,216.83,216.83,215.43,215.8,23896.0,216.83,216.83,215.43,215.8,23896.0
2025-03-05 11:30:00,215.63,217.08,215.48,217.0,34298.0,215.63,217.08,215.48,217.0,34298.0
2025-03-05 12:00:00,217.29,217.51,216.12,216.12,26050.0,217.29,217.51,216.12,216.12,26050.0
2025-03-05 12:30:00,216.89,218.14,216.88,217.6,20876.0,216.89,218.14,216.88,217.6,20876.0
2025-03-05 13:00:00,217.91,217.97,217.19,217.3,46132.0,217.91,217.97,217.19,217.3,46132.0
2025-03-05 13:30:00,217.23,218.29,216.73,218.01,34023.0,217.23,218.29,216.73,218.01,34023.0
2025-03-05 14:00:00,217.99,220.81,217.98,219.14,81335.0,217.99,220.81,217.98,219.14,81335.0
2025-03-05 14:30:00,219.33,220.04,218.6,219.34,21634.0,219.33,220.04,218.6,219.34,21634.0
2025-03-05 15:00:00,219.41,220.45,219.0,220.42,63658.0,219.41,220.45,219.0,220.42,63658.0
2025-03-05 15:30:00,220.42,221.01,219.26,219.94,199016.0,220.42,221.01,219.26,219.94,199016.0
2025-03-06 09:30:00,232.84,238.89,229.36,232.6,482779.0,232.84,238.89,229.36,232.6,482779.0
2025-03-06 10:00:00,233.02,238.62,232.51,237.52,207792.0,233.02,238.62,232.51,237.52,207792.0
2025-03-06 10:30:00,237.14,237.15,234.59,236.74,94043.0,237.14,237.15,234.59,236.74,94043.0
2025-03-06 11:00:00,236.74,238.22,235.05,237.94,235314.0,236.74,238.22,235.05,237.94,235314.0
2025-03-06 11:30:00,238.0,242.7,237.93,241.75,210202.0,238.0,242.7,237.93,241.75,210202.0
2025-03-06 12:00:00,241.69,243.76,240.51,242.24,189520.0,241.69,243.76,240.51,242.24,189520.0
2025-03-06 12:30:00,242.26,242.99,239.28,239.28,119684.0,242.26,242.99,239.28,239.28,119684.0
2025-03-06 13:00:00,239.29,241.86,238.38,238.64,84857.0,239.29,241.86,238.38,238.64,84857.0
2025-03-06 13:30:00,238.91,239.11,234.35,234.85,166846.0,238.91,239.11,234.35,234.85,166846.0
2025-03-06 14:00:00,235.03,236.26,233.83,234.36,118185.0,235.03,236.26,233.83,234.36,118185.0
2025-03-06 14:30:00,234.35,239.9,234.24,236.76,186441.0,234.35,239.9,234.24,236.76,186441.0
2025-03-06 15:00:00,236.76,237.99,236.23,237.57,138607.0,236.76,237.99,236.23,237.57,138607.0
2025-03-06 15:30:00,237.5,238.48,235.71,236.26,333291.0,237.5,238.48,235.71,236.26,333291.0
2025-03-07 09:30:00,233.64,237.96,227.95,237.58,110688.0,233.64,237.96,227.95,237.58,110688.0
2025-03-07 10:00:00,237.58,239.52,235.76,238.96,76365.0,237.58,239.52,235.76,238.96,76365.0
2025-03-07 10:30:00,239.12,239.94,237.48,238.64,98281.0,239.12,239.94,237.48,238.64,98281.0
2025-03-07 11:00:00,238.6,240.76,238.21,240.06,138317.0,238.6,240.76,238.21,240.06,138317.0
2025-03-07 11:30:00,239.97,240.93,239.01,240.05,114724.0,239.97,240.93,239.01,240.05,114724.0
2025-03-07 12:00:00,240.47,241.0,238.72,240.86,73977.0,240.47,241.0,238.72,240.86,73977.0
2025-03-07 12:30:00,240.86,244.31,240.49,241.62,73410.0,240.86,244.31,240.49,241.62,73410.0
2025-03-07 13:00:00,241.97,244.0,241.75,242.22,70139.0,241.97,244.0,241.75,242.22,70139.0
2025-03-07 13:30:00,242.29,242.9,241.71,242.03,51928.0,242.29,242.9,241.71,242.03,51928.0
2025-03-07 14:00:00,241.85,243.0,241.0,242.9,102903.0,241.85,243.0,241.0,242.9,102903.0
2025-03-07 14:30:00,242.78,244.58,241.6,243.71,67263.0,242.78,244.58,241.6,243.71,67263.0
2025-03-07 15:00:00,243.71,245.73,242.99,245.61,105659.0,243.71,245.73,242.99,245.61,105659.0
2025-03-07 15:30:00,245.55,247.35,244.56,246.8,377692.0,245.55,247.35,244.56,246.8,377692.0
2025-03-10 09:30:00,244.1,246.36,242.47,245.81,103330.0,244.1,246.36,242.47,245.81,103330.0
2025-03-10 10:00:00,245.88,247.62,244.0,245.62,162170.0,245.88,247.62,244.0,245.62,162170.0
2025-03-10 10:30:00,245.36,245.36,242.34,243.28,79215.0,245.36,245.36,242.34,243.28,79215.0
2025-03-10 11:00:00,243.28,244.7,243.23,243.54,94595.0,243.28,244.7,243.23,243.54,94595.0
2025-03-10 11:30:00,243.79,244.66,242.9,242.9,29796.0,243.79,244.66,242.9,242.9,29796.0
2025-03-10 12:00:00,243.29,245.37,243.29,245.37,32852.0,243.29,245.37,243.29,245.37,32852.0
2025-03-10 12:30:00,245.38,246.15,244.4,244.63,29683.0,245.38,246.15,244.4,244.63,29683.0
2025-03-10 13:00:00,244.83,244.85,243.06,243.62,26289.0,244.83,244.85,243.06,243.62,26289.0
2025-03-10 13:30:00,243.62,243.64,242.5,242.99,27880.0,243.62,243.64,242.5,242.99,27880.0
2025-03-10 14:00:00,242.98,243.08,242.13,242.33,71642.0,242.98,243.08,242.13,242.33,71642.0
2025-03-10 14:30:00,242.53,242.77,238.88,239.48,88399.0,242.53,242.77,238.88,239.48,88399.0
2025-03-10 15:00:00,239.48,242.5,239.19,240.97,99560.0,239.48,242.5,239.19,240.97,99560.0
2025-03-10 15:30:00,241.15,242.08,238.96,239.57,359322.0,241.15,242.08,238.96,239.57,359322.0
2025-03-11 09:30:00,236.07,237.51,231.29,235.92,107990.0,236.07,237.51,231.29,235.92,107990.0
2025-03-11 10:00:00,235.54,236.15,233.61,234.49,108086.0,235.54,236.15,233.61,234.49,108086.0
2025-03-11 10:30:00,234.49,236.13,234.3,235.22,101557.0,234.49,236.13,234.3,235.22,101557.0
2025-03-11 11:00:00,235.22,236.74,233.47,234.9,149015.0,235.22,236.74,233.47,234.9,149015.0
2025-03-11 11:30:00,234.65,237.11,234.64,236.13,52269.0,234.65,237.11,234.64,236.13,52269.0
2025-03-11 12:00:00,235.97,236.13,233.96,235.16,90550.0,235.97,236.13,233.96,235.16,90550.0
2025-03-11 12:30:00,235.12,235.81,232.5,232.93,51829.0,235.12,235.81,232.5,232.93,51829.0
2025-03-11 13:00:00,232.93,233.0,231.2,231.33,43728.0,232.93,233.0,231.2,231.33,43728.0
2025-03-11 13:30:00,231.35,233.11,231.23,232.7,74632.0,231.35,233.11,231.23,232.7,74632.0
2025-03-11 14:00:00,232.66,235.33,232.66,234.41,100822.0,232.66,235.33,232.66,234.41,100822.0
2025-03-11 14:30:00,234.39,236.95,234.39,235.96,76067.0,234.39,236.95,234.39,235.96,76067.0
2025-03-11 15:00:00,235.95,236.12,233.34,233.62,70310.0,235.95,236.12,233.34,233.62,70310.0
2025-03-11 15:30:00,233.63,234.26,230.87,231.57,234275.0,233.63,234.26,230.87,231.57,234275.0
2025-03-12 09:30:00,233.51,234.01,227.65,228.02,91916.0,233.51,234.01,227.65,228.02,91916.0
2025-03-12 10:00:00,228.15,231.18,227.47,230.66,55590.0,228.15,231.18,227.47,230.66,55590.0
2025-03-12 10:30:00,230.94,230.95,228.03,228.03,65678.0,230.94,230.95,228.03,228.03,65678.0
2025-03-12 11:00:00,228.2,231.47,228.2,231.04,42677.0,228.2,231.47,228.2,231.04,42677.0
2025-03-12 11:30:00,231.38,232.76,230.96,231.94,28024.0,231.38,232.76,230.96,231.94,28024.0
2025-03-12 12:00:00,231.6,233.14,231.23,232.69,26880.0,231.6,233.14,231.23,232.69,26880.0
2025-03-12 12:30:00,232.71,233.35,232.21,232.45,39921.0,232.71,233.35,232.21,232.45,39921.0
2025-03-12 13:00:00,232.28,232.97,231.4,232.46,30454.0,232.28,232.97,231.4,232.46,30454.0
2025-03-12 13:30:00,232.52,233.39,231.35,231.59,33636.0,232.52,233.39,231.35,231.59,33636.0
2025-03-12 14:00:00,231.59,231.89,230.51,231.72,46145.0,231.59,231.89,230.51,231.72,46145.0
2025-03-12 14:30:00,231.76,233.43,231.55,233.18,50328.0,231.76,233.43,231.55,233.18,50328.0
2025-03-12 15:00:00,233.23,233.61,232.7,233.54,66953.0,233.23,233.61,232.7,233.54,66953.0
2025-03-12 15:30:00,233.61,234.5,232.91,233.47,229697.0,233.61,234.5,232.91,233.47,229697.0
2025-03-13 09:30:00,232.76,234.96,227.51,227.79,52948.0,232.76,234.96,227.51,227.79,52948.0
2025-03-13 10:00:00,227.54,229.67,226.55,229.32,39113.0,227.54,229.67,226.55,229.32,39113.0
2025-03-13 10:30:00,229.78,231.59,228.87,231.59,29710.0,229.78,231.59,228.87,231.59,29710.0
2025-03-13 11:00:00,231.57,231.79,228.84,228.84,27596.0,231.57,231.79,228.84,228.84,27596.0
2025-03-13 11:30:00,229.17,229.93,228.5,228.65,46776.0,229.17,229.93,228.5,228.65,46776.0
2025-03-13 12:00:00,228.65,230.49,228.42,230.34,30854.0,228.65,230.49,228.42,230.34,30854.0
2025-03-13 12:30:00,230.0,231.15,229.86,230.34,18951.0,230.0,231.15,229.86,230.34,18951.0
2025-03-13 13:00:00,230.31,230.54,228.11,228.8,19873.0,230.31,230.54,228.11,228.8,19873.0
2025-03-13 13:30:00,228.84,229.14,228.38,228.96,18107.0,228.84,229.14,228.38,228.96,18107.0
2025-03-13 14:00:00,228.88,230.7,228.63,230.5,24310.0,228.88,230.7,228.63,230.5,24310.0
2025-03-13 14:30:00,230.28,230.82,229.82,230.31,21146.0,230.28,230.82,229.82,230.31,21146.0
2025-03-13 15:00:00,230.36,230.75,228.8,229.04,35211.0,230.36,230.75,228.8,229.04,35211.0
2025-03-13 15:30:00,228.83,229.44,227.79,227.8,164533.0,228.83,229.44,227.79,227.8,164533.0
2025-03-14 09:30:00,230.27,234.13,229.41,231.76,28861.0,230.27,234.13,229.41,231.76,28861.0
2025-03-14 10:00:00,231.11,232.83,230.73,231.17,50370.0,231.11,232.83,230.73,231.17,50370.0
2025-03-14 10:30:00,231.3,232.13,230.99,232.01,29437.0,231.3,232.13,230.99,232.01,29437.0
2025-03-14 11:00:00,232.01,232.8,231.82,232.66,20725.0,232.01,232.8,231.82,232.66,20725.0
2025-03-14 11:30:00,232.67,233.69,232.66,233.37,15777.0,232.67,233.69,232.66,233.37,15777.0
2025-03-14 12:00:00,233.31,233.5,232.43,233.38,35110.0,233.31,233.5,232.43,233.38,35110.0
2025-03-14 12:30:00,233.27,233.98,233.13,233.32,21226.0,233.27,233.98,233.13,233.32,21226.0
2025-03-14 13:00:00,233.15,233.81,232.8,233.09,17202.0,233.15,233.81,232.8,233.09,17202.0
2025-03-14 13:30:00,233.1,233.44,232.12,232.4,24178.0,233.1,233.44,232.12,232.4,24178.0
2025-03-14 14:00:00,232.38,232.79,231.87,232.11,22591.0,232.38,232.79,231.87,232.11,22591.0
2025-03-14 14:30:00,232.03,232.63,231.51,231.7,26919.0,232.03,232.63,231.51,231.7,26919.0
2025-03-14 15:00:00,231.9,233.12,231.89,232.95,44620.0,231.9,233.12,231.89,232.95,44620.0
2025-03-14 15:30:00,232.92,234.12,232.47,234.06,126651.0,232.92,234.12,232.47,234.06,126651.0
2025-03-17 09:30:00,233.68,236.46,233.01,233.72,32848.0,233.68,236.46,233.01,233.72,32848.0
2025-03-17 10:00:00,233.68,234.53,233.26,233.67,62282.0,233.68,234.53,233.26,233.67,62282.0
2025-03-17 10:30:00,233.61,234.22,233.37,233.64,13535.0,233.61,234.22,233.37,233.64,13535.0
2025-03-17 11:00:00,233.64,235.5,233.64,235.3,32937.0,233.64,235.5,233.64,235.3,32937.0
2025-03-17 11:30:00,235.38,235.96,234.95,235.2,12199.0,235.38,235.96,234.95,235.2,12199.0
2025-03-17 12:00:00,235.2,236.12,234.98,235.2,8298.0,235.2,236.12,234.98,235.2,8298.0
2025-03-17 12:30:00,235.11,235.51,234.68,235.47,9195.0,235.11,235.51,234.68,235.47,9195.0
2025-03-17 13:00:00,235.38,235.7,234.87,235.06,27321.0,235.38,235.7,234.87,235.06,27321.0
2025-03-17 13:30:00,235.07,237.25,234.95,236.99,23826.0,235.07,237.25,234.95,236.99,23826.0
2025-03-17 14:00:00,237.04,238.13,237.0,237.84,36567.0,237.04,238.13,237.0,237.84,36567.0
2025-03-17 14:30:00,237.78,238.08,237.26,237.58,24666.0,237.78,238.08,237.26,237.58,24666.0
2025-03-17 15:00:00,237.52,237.88,237.21,237.35,36524.0,237.52,237.88,237.21,237.35,36524.0
2025-03-17 15:30:00,237.35,237.72,236.58,237.19,129510.0,237.35,237.72,236.58,237.19,129510.0
2025-03-18 09:30:00,235.52,236.22,234.41,234.87,19233.0,235.52,236.22,234.41,234.87,19233.0
2025-03-18 10:00:00,234.87,235.81,234.58,235.81,16002.0,234.87,235.81,234.58,235.81,16002.0
2025-03-18 10:30:00,235.54,235.9,234.53,234.95,33037.0,235.54,235.9,234.53,234.95,33037.0
2025-03-18 11:00:00,234.58,235.74,233.97,234.39,55607.0,234.58,235.74,233.97,234.39,55607.0
2025-03-18 11:30:00,234.39,235.04,233.83,234.06,33338.0,234.39,235.04,233.83,234.06,33338.0
2025-03-18 12:00:00,234.05,235.13,234.04,235.13,12886.0,234.05,235.13,234.04,235.13,12886.0
2025-03-18 12:30:00,235.22,235.34,234.0,235.14,16862.0,235.22,235.34,234.0,235.14,16862.0
2025-03-18 13:00:00,235.15,236.16,234.46,235.45,18119.0,235.15,236.16,234.46,235.45,18119.0
2025-03-18 13:30:00,235.82,236.16,235.39,236.04,14072.0,235.82,236.16,235.39,236.04,14072.0
2025-03-18 14:00:00,235.82,236.97,235.65,236.08,27088.0,235.82,236.97,235.65,236.08,27088.0
2025-03-18 14:30:00,236.19,237.09,236.11,236.79,15571.0,236.19,237.09,236.11,236.79,15571.0
2025-03-18 15:00:00,236.73,236.85,236.14,236.35,32516.0,236.73,236.85,236.14,236.35,32516.0
2025-03-18 15:30:00,236.46,236.82,235.66,236.44,119954.0,236.46,236.82,235.66,236.44,119954.0
2025-03-19 09:30:00,236.71,237.99,235.6,237.39,31531.0,236.71,237.99,235.6,237.39,31531.0
2025-03-19 10:00:00,237.39,237.9,236.75,236.96,12285.0,237.39,237.9,236.75,236.96,12285.0
2025-03-19 10:30:00,236.96,237.7,236.73,237.39,13435.0,236.96,237.7,236.73,237.39,13435.0
2025-03-19 11:00:00,237.39,238.0,237.11,237.68,9530.0,237.39,238.0,237.11,237.68,9530.0
2025-03-19 11:30:00,237.75,238.09,237.24,238.09,16858.0,237.75,238.09,237.24,238.09,16858.0
2025-03-19 12:00:00,238.09,238.11,236.43,236.73,16241.0,238.09,238.11,236.43,236.73,16241.0
2025-03-19 12:30:00,236.58,237.32,236.31,237.1,12852.0,236.58,237.32,236.31,237.1,12852.0
2025-03-19 13:00:00,237.07,237.07,236.1,236.23,14086.0,237.07,237.07,236.1,236.23,14086.0
2025-03-19 13:30:00,236.13,236.55,235.5,235.5,12800.0,236.13,236.55,235.5,235.5,12800.0
2025-03-19 14:00:00,234.79,236.97,234.79,236.59,14160.0,234.79,236.97,234.79,236.59,14160.0
2025-03-19 14:30:00,236.5,238.9,236.5,238.64,43746.0,236.5,238.9,236.5,238.64,43746.0
2025-03-19 15:00:00,238.7,240.12,237.23,237.49,49193.0,238.7,240.12,237.23,237.49,49193.0
2025-03-19 15:30:00,237.48,238.77,236.26,237.29,118957.0,237.48,238.77,236.26,237.29,118957.0
2025-03-20 09:30:00,237.36,237.44,235.33,236.39,24929.0,237.36,237.44,235.33,236.39,24929.0
2025-03-20 10:00:00,236.64,237.81,236.39,237.14,21490.0,236.64,237.81,236.39,237.14,21490.0
2025-03-20 10:30:00,237.24,237.61,236.0,236.26,23239.0,237.24,237.61,236.0,236.26,23239.0
2025-03-20 11:00:00,236.26,237.25,236.04,236.24,12830.0,236.26,237.25,236.04,236.24,12830.0
2025-03-20 11:30:00,236.03,236.48,235.27,235.72,19115.0,236.03,236.48,235.27,235.72,19115.0
2025-03-20 12:00:00,235.72,236.09,234.84,234.91,16142.0,235.72,236.09,234.84,234.91,16142.0
2025-03-20 12:30:00,234.92,235.67,234.54,235.44,28553.0,234.92,235.67,234.54,235.44,28553.0
2025-03-20 13:00:00,235.44,236.53,235.39,235.53,23759.0,235.44,236.53,235.39,235.53,23759.0
2025-03-20 13:30:00,235.35,235.92,234.95,234.99,27854.0,235.35,235.92,234.95,234.99,27854.0
2025-03-20 14:00:00,235.06,235.24,233.54,233.58,23575.0,235.06,235.24,233.54,233.58,23575.0
2025-03-20 14:30:00,233.52,235.58,233.44,234.27,33877.0,233.52,235.58,233.44,234.27,33877.0
2025-03-20 15:00:00,234.4,235.21,234.4,234.83,16670.0,234.4,235.21,234.4,234.83,16670.0
2025-03-20 15:30:00,234.74,236.3,234.74,235.85,82452.0,234.74,236.3,234.74,235.85,82452.0
2025-03-21 09:30:00,233.51,235.56,231.15,233.65,43512.0,233.51,235.56,231.15,233.65,43512.0
2025-03-21 10:00:00,233.56,234.92,233.1,234.66,26315.0,233.56,234.92,233.1,234.66,26315.0
2025-03-21 10:30:00,234.66,235.52,234.48,235.2,41748.0,234.66,235.52,234.48,235.2,41748.0
2025-03-21 11:00:00,235.32,236.03,235.21,235.57,32317.0,235.32,236.03,235.21,235.57,32317.0
2025-03-21 11:30:00,235.58,235.97,234.82,235.25,20961.0,235.58,235.97,234.82,235.25,20961.0
2025-03-21 12:00:00,235.26,237.43,235.26,237.18,18384.0,235.26,237.43,235.26,237.18,18384.0
2025-03-21 12:30:00,237.17,238.0,236.74,237.88,42003.0,237.17,238.0,236.74,237.88,42003.0
2025-03-21 13:00:00,237.94,238.07,236.68,236.68,14037.0,237.94,238.07,236.68,236.68,14037.0
2025-03-21 13:30:00,236.86,238.37,236.68,237.89,22382.0,236.86,238.37,236.68,237.89,22382.0
2025-03-21 14:00:00,237.78,237.99,236.68,236.94,25168.0,237.78,237.99,236.68,236.94,25168.0
2025-03-21 14:30:00,236.94,237.66,236.93,237.02,20736.0,236.94,237.66,236.93,237.02,20736.0
2025-03-21 15:00:00,236.96,237.07,236.17,236.9,15069.0,236.96,237.07,236.17,236.9,15069.0
2025-03-21 15:30:00,236.93,237.31,236.67,236.74,81654.0,236.93,237.31,236.67,236.74,81654.0
2025-03-24 09:30:00,239.42,239.74,237.15,239.23,89338.0,239.42,239.74,237.15,239.23,89338.0
2025-03-24 10:00:00,239.28,239.59,238.38,238.8,57568.0,239.28,239.59,238.38,238.8,57568.0
2025-03-24 10:30:00,238.8,239.5,238.79,239.35,33009.0,238.8,239.5,238.79,239.35,33009.0
2025-03-24 11:00:00,239.19,240.09,239.11,239.88,58642.0,239.19,240.09,239.11,239.88,58642.0
2025-03-24 11:30:00,239.88,239.99,239.16,239.67,11196.0,239.88,239.99,239.16,239.67,11196.0
2025-03-24 12:00:00,239.75,239.93,239.25,239.57,39705.0,239.75,239.93,239.25,239.57,39705.0
2025-03-24 12:30:00,239.35,239.77,238.97,238.97,17497.0,239.35,239.77,238.97,238.97,17497.0
2025-03-24 13:00:00,239.09,239.38,238.79,239.36,33948.0,239.09,239.38,238.79,239.36,33948.0
2025-03-24 13:30:00,239.4,239.62,238.88,239.07,28713.0,239.4,239.62,238.88,239.07,28713.0
2025-03-24 14:00:00,239.04,239.12,238.26,238.3,44615.0,239.04,239.12,238.26,238.3,44615.0
2025-03-24 14:30:00,238.31,238.59,237.96,238.5,33182.0,238.31,238.59,237.96,238.5,33182.0
2025-03-24 15:00:00,238.51,238.94,238.42,238.46,59002.0,238.51,238.94,238.42,238.46,59002.0
2025-03-24 15:30:00,238.51,239.14,238.1,239.04,156436.0,238.51,239.14,238.1,239.04,156436.0
2025-03-25 09:30:00,240.27,243.99,240.0,243.42,48857.0,240.27,243.99,240.0,243.42,48857.0
2025-03-25 10:00:00,243.43,244.99,242.88,243.11,41580.0,243.43,244.99,242.88,243.11,41580.0
2025-03-25 10:30:00,243.39,243.8,243.08,243.46,20653.0,243.39,243.8,243.08,243.46,20653.0
2025-03-25 11:00:00,243.46,243.49,242.29,243.17,22272.0,243.46,243.49,242.29,243.17,22272.0
2025-03-25 11:30:00,243.04,243.06,241.33,241.36,33649.0,243.04,243.06,241.33,241.36,33649.0
2025-03-25 12:00:00,241.51,241.7,239.77,240.03,26731.0,241.51,241.7,239.77,240.03,26731.0
2025-03-25 12:30:00,240.03,241.19,240.02,240.82,13788.0,240.03,241.19,240.02,240.82,13788.0
2025-03-25 13:00:00,240.81,241.4,240.54,240.55,17266.0,240.81,241.4,240.54,240.55,17266.0
2025-03-25 13:30:00,240.7,241.23,240.32,240.37,31147.0,240.7,241.23,240.32,240.37,31147.0
2025-03-25 14:00:00,240.25,240.53,240.03,240.24,17276.0,240.25,240.53,240.03,240.24,17276.0
2025-03-25 14:30:00,240.32,240.32,239.36,239.76,17363.0,240.32,240.32,239.36,239.76,17363.0
2025-03-25 15:00:00,239.92,240.36,239.43,239.56,21341.0,239.92,240.36,239.43,239.56,21341.0
2025-03-25 15:30:00,239.54,241.11,238.25,240.61,139854.0,239.54,241.11,238.25,240.61,139854.0
2025-03-26 09:30:00,240.03,241.07,237.88,238.2,22649.0,240.03,241.07,237.88,238.2,22649.0
2025-03-26 10:00:00,238.37,239.15,237.62,238.39,18014.0,238.37,239.15,237.62,238.39,18014.0
2025-03-26 10:30:00,238.29,238.29,236.89,237.08,14863.0,238.29,238.29,236.89,237.08,14863.0
2025-03-26 11:00:00,237.25,237.42,236.45,236.53,10859.0,237.25,237.42,236.45,236.53,10859.0
2025-03-26 11:30:00,236.5,236.77,235.57,235.57,4744.0,236.5,236.77,235.57,235.57,4744.0
2025-03-26 12:00:00,235.82,236.97,235.5,236.73,14895.0,235.82,236.97,235.5,236.73,14895.0
2025-03-26 12:30:00,236.65,236.88,235.91,236.03,15149.0,236.65,236.88,235.91,236.03,15149.0
2025-03-26 13:00:00,236.0,236.0,234.85,235.07,11916.0,236.0,236.0,234.85,235.07,11916.0
2025-03-26 13:30:00,235.03,235.33,234.58,234.59,11208.0,235.03,235.33,234.58,234.59,11208.0
2025-03-26 14:00:00,234.72,235.48,234.6,235.31,9304.0,234.72,235.48,234.6,235.31,9304.0
2025-03-26 14:30:00,235.31,235.32,234.18,234.68,14231.0,235.31,235.32,234.18,234.68,14231.0
2025-03-26 15:00:00,234.98,235.32,234.14,235.24,15177.0,234.98,235.32,234.14,235.24,15177.0
2025-03-26 15:30:00,235.12,236.1,235.0,235.69,55394.0,235.12,236.1,235.0,235.69,55394.0
2025-03-27 09:30:00,234.94,236.22,232.82,235.51,24466.0,234.94,236.22,232.82,235.51,24466.0
2025-03-27 10:00:00,235.78,236.34,234.53,236.15,34005.0,235.78,236.34,234.53,236.15,34005.0
2025-03-27 10:30:00,236.25,237.32,236.25,237.25,22647.0,236.25,237.32,236.25,237.25,22647.0
2025-03-27 11:00:00,237.25,237.6,236.96,237.15,5708.0,237.25,237.6,236.96,237.15,5708.0
2025-03-27 11:30:00,237.15,237.15,235.88,236.02,8998.0,237.15,237.15,235.88,236.02,8998.0
2025-03-27 12:00:00,235.94,236.69,235.82,236.1,20805.0,235.94,236.69,235.82,236.1,20805.0
2025-03-27 12:30:00,236.12,236.7,235.82,236.28,30427.0,236.12,236.7,235.82,236.28,30427.0
2025-03-27 13:00:00,236.21,237.38,236.0,236.43,37160.0,236.21,237.38,236.0,236.43,37160.0
2025-03-27 13:30:00,236.42,236.7,235.79,236.17,15801.0,236.42,236.7,235.79,236.17,15801.0
2025-03-27 14:00:00,236.08,236.95,235.99,236.72,11606.0,236.08,236.95,235.99,236.72,11606.0
2025-03-27 14:30:00,236.73,237.85,236.65,237.14,19281.0,236.73,237.85,236.65,237.14,19281.0
2025-03-27 15:00:00,237.24,238.78,237.24,238.5,40375.0,237.24,238.78,237.24,238.5,40375.0
2025-03-27 15:30:00,238.46,238.85,236.96,237.52,235503.0,238.46,238.85,236.96,237.52,235503.0
2025-03-28 09:30:00,237.15,238.05,236.12,237.03,45039.0,237.15,238.05,236.12,237.03,45039.0
2025-03-28 10:00:00,236.71,237.3,234.83,234.83,17848.0,236.71,237.3,234.83,234.83,17848.0
2025-03-28 10:30:00,234.91,235.46,233.87,235.09,40095.0,234.91,235.46,233.87,235.09,40095.0
2025-03-28 11:00:00,235.09,236.44,234.43,236.15,55855.0,235.09,236.44,234.43,236.15,55855.0
2025-03-28 11:30:00,235.97,236.47,235.33,235.64,28381.0,235.97,236.47,235.33,235.64,28381.0
2025-03-28 12:00:00,235.51,236.05,235.36,236.05,11369.0,235.51,236.05,235.36,236.05,11369.0
2025-03-28 12:30:00,236.11,236.7,235.82,235.83,18437.0,236.11,236.7,235.82,235.83,18437.0
2025-03-28 13:00:00,235.61,235.79,233.46,233.46,22339.0,235.61,235.79,233.46,233.46,22339.0
2025-03-28 13:30:00,233.6,233.6,232.82,232.96,12224.0,233.6,233.6,232.82,232.96,12224.0
2025-03-28 14:00:00,232.96,233.25,231.98,231.98,21554.0,232.96,233.25,231.98,231.98,21554.0
2025-03-28 14:30:00,231.98,232.71,231.86,232.37,19023.0,231.98,232.71,231.86,232.37,19023.0
2025-03-28 15:00:00,232.53,232.61,231.6,231.6,11683.0,232.53,232.61,231.6,231.6,11683.0
2025-03-28 15:30:00,231.61,234.38,231.61,234.09,127199.0,231.61,234.38,231.61,234.09,127199.0
2025-03-31 09:30:00,231.69,233.0,228.81,230.23,130921.0,231.69,233.0,228.81,230.23,130921.0
2025-03-31 10:00:00,230.15,231.24,229.15,229.56,43087.0,230.15,231.24,229.15,229.56,43087.0
2025-03-31 10:30:00,229.61,231.19,229.38,229.64,55862.0,229.61,231.19,229.38,229.64,55862.0
2025-03-31 11:00:00,229.69,230.2,229.01,229.75,23475.0,229.69,230.2,229.01,229.75,23475.0
2025-03-31 11:30:00,229.75,231.14,229.5,230.62,50049.0,229.75,231.14,229.5,230.62,50049.0
2025-03-31 12:00:00,230.62,230.84,229.55,230.39,20844.0,230.62,230.84,229.55,230.39,20844.0
2025-03-31 12:30:00,230.31,230.67,229.49,229.91,18718.0,230.31,230.67,229.49,229.91,18718.0
2025-03-31 13:00:00,230.11,231.05,229.91,230.5,23915.0,230.11,231.05,229.91,230.5,23915.0
2025-03-31 13:30:00,230.57,230.97,230.22,230.43,22176.0,230.57,230.97,230.22,230.43,22176.0
2025-03-31 14:00:00,230.41,232.22,230.41,231.48,17916.0,230.41,232.22,230.41,231.48,17916.0
2025-03-31 14:30:00,231.52,231.98,230.6,230.74,33053.0,231.52,231.98,230.6,230.74,33053.0
2025-03-31 15:00:00,230.85,231.68,230.6,230.65,28908.0,230.85,231.68,230.6,230.65,28908.0
2025-03-31 15:30:00,230.6,232.15,230.56,231.64,144151.0,230.6,232.15,230.56,231.64,144151.0
2025-04-01 09:30:00,227.97,229.24,221.94,222.65,204007.0,227.97,229.24,221.94,222.65,204007.0
2025-04-01 10:00:00,222.28,225.1,221.77,223.36,138161.0,222.28,225.1,221.77,223.36,138161.0
2025-04-01 10:30:00,223.39,226.25,222.89,225.7,63892.0,223.39,226.25,222.89,225.7,63892.0
2025-04-01 11:00:00,225.56,227.24,225.55,226.59,92797.0,225.56,227.24,225.55,226.59,92797.0
2025-04-01 11:30:00,226.6,228.0,226.31,227.38,127678.0,226.6,228.0,226.31,227.38,127678.0
2025-04-01 12:00:00,227.49,228.59,226.69,226.86,29599.0,227.49,228.59,226.69,226.86,29599.0
2025-04-01 12:30:00,226.68,227.73,226.27,227.41,43017.0,226.68,227.73,226.27,227.41,43017.0
2025-04-01 13:00:00,227.42,227.79,226.83,227.51,23872.0,227.42,227.79,226.83,227.51,23872.0
2025-04-01 13:30:00,227.71,228.37,227.47,227.75,36401.0,227.71,228.37,227.47,227.75,36401.0
2025-04-01 14:00:00,227.69,227.71,225.2,225.87,117464.0,227.69,227.71,225.2,225.87,117464.0
2025-04-01 14:30:00,225.84,227.01,225.44,227.0,38905.0,225.84,227.01,225.44,227.0,38905.0
2025-04-01 15:00:00,227.05,227.75,226.67,227.39,73208.0,227.05,227.75,226.67,227.39,73208.0
2025-04-01 15:30:00,227.41,228.12,227.27,227.87,278339.0,227.41,228.12,227.27,227.87,278339.0
2025-04-02 09:30:00,226.2,227.16,224.54,226.11,131035.0,226.2,227.16,224.54,226.11,131035.0
2025-04-02 10:00:00,225.88,226.87,224.53,225.38,67753.0,225.88,226.87,224.53,225.38,67753.0
2025-04-02 10:30:00,225.36,225.55,223.99,225.29,95303.0,225.36,225.55,223.99,225.29,95303.0
2025-04-02 11:00:00,225.31,226.28,224.25,226.28,60443.0,225.31,226.28,224.25,226.28,60443.0
2025-04-02 11:30:00,226.29,227.19,225.62,226.46,47781.0,226.29,227.19,225.62,226.46,47781.0
2025-04-02 12:00:00,226.46,227.68,226.32,227.47,41951.0,226.46,227.68,226.32,227.47,41951.0
2025-04-02 12:30:00,227.43,228.36,226.84,228.0,103821.0,227.43,228.36,226.84,228.0,103821.0
2025-04-02 13:00:00,228.17,229.2,228.17,228.5,20849.0,228.17,229.2,228.17,228.5,20849.0
2025-04-02 13:30:00,228.72,228.83,227.82,228.16,51532.0,228.72,228.83,227.82,228.16,51532.0
2025-04-02 14:00:00,228.14,228.46,227.0,227.0,71623.0,228.14,228.46,227.0,227.0,71623.0
2025-04-02 14:30:00,226.97,227.7,226.53,226.53,53883.0,226.97,227.7,226.53,226.53,53883.0
2025-04-02 15:00:00,226.74,226.92,225.5,226.77,38387.0,226.74,226.92,225.5,226.77,38387.0
2025-04-02 15:30:00,226.69,227.32,225.94,226.5,167487.0,226.69,227.32,225.94,226.5,167487.0
2025-04-03 09:30:00,220.03,223.07,220.03,220.86,65638.0,220.03,223.07,220.03,220.86,65638.0
2025-04-03 10:00:00,220.88,221.42,216.67,216.98,122087.0,220.88,221.42,216.67,216.98,122087.0
2025-04-03 10:30:00,216.98,217.92,215.87,217.18,114445.0,216.98,217.92,215.87,217.18,114445.0
2025-04-03 11:00:00,217.18,220.69,216.32,220.24,147693.0,217.18,220.69,216.32,220.24,147693.0
2025-04-03 11:30:00,220.19,221.87,219.77,221.23,44589.0,220.19,221.87,219.77,221.23,44589.0
2025-04-03 12:00:00,221.37,224.13,221.37,223.96,36178.0,221.37,224.13,221.37,223.96,36178.0
2025-04-03 12:30:00,223.94,224.58,222.99,223.83,46298.0,223.94,224.58,222.99,223.83,46298.0
2025-04-03 13:00:00,223.69,224.03,222.67,223.11,26508.0,223.69,224.03,222.67,223.11,26508.0
2025-04-03 13:30:00,223.3,224.77,222.96,223.93,27461.0,223.3,224.77,222.96,223.93,27461.0
2025-04-03 14:00:00,223.79,223.95,222.58,223.47,33965.0,223.79,223.95,222.58,223.47,33965.0
2025-04-03 14:30:00,223.57,224.66,223.09,224.57,31184.0,223.57,224.66,223.09,224.57,31184.0
2025-04-03 15:00:00,224.49,225.16,223.44,224.01,61948.0,224.49,225.16,223.44,224.01,61948.0
2025-04-03 15:30:00,224.03,224.04,221.41,221.49,146639.0,224.03,224.04,221.41,221.49,146639.0
2025-04-04 09:30:00,216.83,218.04,214.32,217.02,78817.0,216.83,218.04,214.32,217.02,78817.0
2025-04-04 10:00:00,216.22,217.07,212.39,212.42,75050.0,216.22,217.07,212.39,212.42,75050.0
2025-04-04 10:30:00,212.5,213.93,211.55,213.24,108424.0,212.5,213.93,211.55,213.24,108424.0
2025-04-04 11:00:00,213.18,219.4,213.0,217.15,76642.0,213.18,219.4,213.0,217.15,76642.0
2025-04-04 11:30:00,217.34,217.36,215.0,215.0,48495.0,217.34,217.36,215.0,215.0,48495.0
2025-04-04 12:00:00,215.26,216.04,213.15,213.47,41346.0,215.26,216.04,213.15,213.47,41346.0
2025-04-04 12:30:00,213.47,215.0,212.51,212.61,40308.0,213.47,215.0,212.51,212.61,40308.0
2025-04-04 13:00:00,213.0,213.97,212.11,213.61,27140.0,213.0,213.97,212.11,213.61,27140.0
2025-04-04 13:30:00,213.59,215.45,213.34,215.45,30326.0,213.59,215.45,213.34,215.45,30326.0
2025-04-04 14:00:00,215.28,215.89,212.48,213.04,43522.0,215.28,215.89,212.48,213.04,43522.0
2025-04-04 14:30:00,212.93,213.83,211.69,213.61,58175.0,212.93,213.83,211.69,213.61,58175.0
2025-04-04 15:00:00,213.69,215.62,212.83,215.19,117987.0,213.69,215.62,212.83,215.19,117987.0
2025-04-04 15:30:00,215.2,217.04,213.35,213.61,281112.0,215.2,217.04,213.35,213.61,281112.0
2025-04-07 09:30:00,205.23,209.33,201.54,208.88,112297.0,205.23,209.33,201.54,208.88,112297.0
2025-04-07 10:00:00,208.62,218.63,207.18,210.53,53422.0,208.62,218.63,207.18,210.53,53422.0
2025-04-07 10:30:00,209.72,214.73,208.08,213.56,49726.0,209.72,214.73,208.08,213.56,49726.0
2025-04-07 11:00:00,213.56,214.97,208.07,208.51,44458.0,213.56,214.97,208.07,208.51,44458.0
2025-04-07 11:30:00,208.73,213.17,208.72,211.09,41668.0,208.73,213.17,208.72,211.09,41668.0
2025-04-07 12:00:00,210.54,211.85,209.09,211.56,32734.0,210.54,211.85,209.09,211.56,32734.0
2025-04-07 12:30:00,211.84,212.75,209.49,209.81,31245.0,211.84,212.75,209.49,209.81,31245.0
2025-04-07 13:00:00,210.13,214.7,210.0,214.16,31993.0,210.13,214.7,210.0,214.16,31993.0
2025-04-07 13:30:00,214.16,216.99,213.41,216.14,63330.0,214.16,216.99,213.41,216.14,63330.0
2025-04-07 14:00:00,215.81,216.26,213.96,213.96,49820.0,215.81,216.26,213.96,213.96,49820.0
2025-04-07 14:30:00,214.25,215.52,213.2,213.41,42591.0,214.25,215.52,213.2,213.41,42591.0
2025-04-07 15:00:00,213.51,214.96,212.64,212.64,56198.0,213.51,214.96,212.64,212.64,56198.0
2025-04-07 15:30:00,212.63,215.7,212.62,215.0,159877.0,212.63,215.7,212.62,215.0,159877.0
2025-04-08 09:30:00,220.45,221.18,215.72,218.33,50623.0,220.45,221.18,215.72,218.33,50623.0
2025-04-08 10:00:00,218.43,219.16,217.61,218.44,39363.0,218.43,219.16,217.61,218.44,39363.0
2025-04-08 10:30:00,218.58,219.52,216.45,216.72,31187.0,218.58,219.52,216.45,216.72,31187.0
2025-04-08 11:00:00,216.87,217.56,215.64,216.27,42424.0,216.87,217.56,215.64,216.27,42424.0
2025-04-08 11:30:00,216.3,217.56,216.3,217.17,17742.0,216.3,217.56,216.3,217.17,17742.0
2025-04-08 12:00:00,216.84,217.1,214.22,214.98,24851.0,216.84,217.1,214.22,214.98,24851.0
2025-04-08 12:30:00,215.32,215.32,211.8,211.85,45484.0,215.32,215.32,211.8,211.85,45484.0
2025-04-08 13:00:00,211.93,212.5,210.9,211.33,44259.0,211.93,212.5,210.9,211.33,44259.0
2025-04-08 13:30:00,211.19,213.64,210.91,212.7,34153.0,211.19,213.64,210.91,212.7,34153.0
2025-04-08 14:00:00,212.5,212.75,211.07,211.07,30757.0,212.5,212.75,211.07,211.07,30757.0
2025-04-08 14:30:00,211.05,212.56,210.48,211.06,39273.0,211.05,212.56,210.48,211.06,39273.0
2025-04-08 15:00:00,211.02,211.02,208.81,210.7,54835.0,211.02,211.02,208.81,210.7,54835.0
2025-04-08 15:30:00,210.62,210.79,207.51,209.36,222808.0,210.62,210.79,207.51,209.36,222808.0
2025-04-09 09:30:00,205.97,210.9,205.91,209.06,141504.0,205.97,210.9,205.91,209.06,141504.0
2025-04-09 10:00:00,209.06,210.5,207.48,207.94,100932.0,209.06,210.5,207.48,207.94,100932.0
2025-04-09 10:30:00,207.74,208.99,204.71,205.1,108297.0,207.74,208.99,204.71,205.1,108297.0
2025-04-09 11:00:00,205.18,206.52,204.59,204.67,71171.0,205.18,206.52,204.59,204.67,71171.0
2025-04-09 11:30:00,204.55,205.08,202.71,203.05,87893.0,204.55,205.08,202.71,203.05,87893.0
2025-04-09 12:00:00,202.88,205.0,202.71,204.37,31028.0,202.88,205.0,202.71,204.37,31028.0
2025-04-09 12:30:00,204.17,205.0,204.17,204.38,30753.0,204.17,205.0,204.17,204.38,30753.0
2025-04-09 13:00:00,204.44,215.29,204.29,212.57,218865.0,204.44,215.29,204.29,212.57,218865.0
2025-04-09 13:30:00,212.75,215.72,211.14,214.41,311727.0,212.75,215.72,211.14,214.41,311727.0
2025-04-09 14:00:00,214.69,217.41,211.96,217.14,213205.0,214.69,217.41,211.96,217.14,213205.0
2025-04-09 14:30:00,217.0,218.0,211.37,212.16,222477.0,217.0,218.0,211.37,212.16,222477.0
2025-04-09 15:00:00,212.02,216.51,211.38,215.54,117725.0,212.02,216.51,211.38,215.54,117725.0
2025-04-09 15:30:00,215.67,217.74,214.58,216.95,279749.0,215.67,217.74,214.58,216.95,279749.0
2025-04-10 09:30:00,214.23,216.02,210.58,212.09,82910.0,214.23,216.02,210.58,212.09,82910.0
2025-04-10 10:00:00,212.33,214.16,211.65,213.25,60068.0,212.33,214.16,211.65,213.25,60068.0
2025-04-10 10:30:00,213.23,214.2,210.71,211.05,56509.0,213.23,214.2,210.71,211.05,56509.0
2025-04-10 11:00:00,210.97,211.96,208.95,209.2,101024.0,210.97,211.96,208.95,209.2,101024.0
2025-04-10 11:30:00,209.22,209.27,206.8,206.88,67966.0,209.22,209.27,206.8,206.88,67966.0
2025-04-10 12:00:00,206.92,207.1,204.1,204.86,37101.0,206.92,207.1,204.1,204.86,37101.0
2025-04-10 12:30:00,204.88,208.58,204.87,208.49,44012.0,204.88,208.58,204.87,208.49,44012.0
2025-04-10 13:00:00,208.32,209.24,205.55,208.97,99715.0,208.32,209.24,205.55,208.97,99715.0
2025-04-10 13:30:00,208.84,211.65,208.42,211.42,58981.0,208.84,211.65,208.42,211.42,58981.0
2025-04-10 14:00:00,211.42,213.1,209.63,213.02,122109.0,211.42,213.1,209.63,213.02,122109.0
2025-04-10 14:30:00,212.93,214.22,211.29,211.94,77891.0,212.93,214.22,211.29,211.94,77891.0
2025-04-10 15:00:00,211.96,213.47,209.76,209.76,84799.0,211.96,213.47,209.76,209.76,84799.0
2025-04-10 15:30:00,209.87,211.58,208.86,210.81,274896.0,209.87,211.58,208.86,210.81,274896.0
2025-04-11 09:30:00,211.53,212.44,208.34,212.39,49604.0,211.53,212.44,208.34,212.39,49604.0
2025-04-11 10:00:00,211.72,213.56,210.17,210.18,63831.0,211.72,213.56,210.17,210.18,63831.0
2025-04-11 10:30:00,210.1,212.56,210.02,210.02,33709.0,210.1,212.56,210.02,210.02,33709.0
2025-04-11 11:00:00,209.67,211.65,209.59,209.77,30692.0,209.67,211.65,209.59,209.77,30692.0
2025-04-11 11:30:00,209.73,210.86,209.5,210.76,31360.0,209.73,210.86,209.5,210.76,31360.0
2025-04-11 12:00:00,210.78,211.54,210.08,211.01,16253.0,210.78,211.54,210.08,211.01,16253.0
2025-04-11 12:30:00,210.96,213.96,210.96,213.53,49441.0,210.96,213.96,210.96,213.53,49441.0
2025-04-11 13:00:00,213.83,214.82,213.28,213.47,37410.0,213.83,214.82,213.28,213.47,37410.0
2025-04-11 13:30:00,213.64,216.99,212.9,216.06,47754.0,213.64,216.99,212.9,216.06,47754.0
2025-04-11 14:00:00,215.99,217.15,215.06,216.96,43643.0,215.99,217.15,215.06,216.96,43643.0
2025-04-11 14:30:00,216.96,217.44,216.45,216.51,46643.0,216.96,217.44,216.45,216.51,46643.0
2025-04-11 15:00:00,216.39,216.83,215.65,215.87,47160.0,216.39,216.83,215.65,215.87,47160.0
2025-04-11 15:30:00,215.89,218.6,215.64,218.15,330316.0,215.89,218.6,215.64,218.15,330316.0
2025-04-14 09:30:00,221.58,223.69,220.28,222.28,48145.0,221.58,223.69,220.28,222.28,48145.0
2025-04-14 10:00:00,222.44,223.93,221.72,222.24,30339.0,222.44,223.93,221.72,222.24,30339.0
2025-04-14 10:30:00,222.23,223.19,221.43,223.19,31866.0,222.23,223.19,221.43,223.19,31866.0
2025-04-14 11:00:00,223.38,223.84,221.82,221.87,29289.0,223.38,223.84,221.82,221.87,29289.0
2025-04-14 11:30:00,221.92,222.77,220.89,221.23,22704.0,221.92,222.77,220.89,221.23,22704.0
2025-04-14 12:00:00,221.23,222.77,220.65,222.02,25778.0,221.23,222.77,220.65,222.02,25778.0
2025-04-14 12:30:00,222.0,222.85,221.67,221.86,11132.0,222.0,222.85,221.67,221.86,11132.0
2025-04-14 13:00:00,221.86,223.14,220.87,221.55,30325.0,221.86,223.14,220.87,221.55,30325.0
2025-04-14 13:30:00,221.84,223.22,221.54,223.06,12528.0,221.84,223.22,221.54,223.06,12528.0
2025-04-14 14:00:00,222.99,223.76,222.54,223.69,15624.0,222.99,223.76,222.54,223.69,15624.0
2025-04-14 14:30:00,223.56,224.58,223.55,223.84,17157.0,223.56,224.58,223.55,223.84,17157.0
2025-04-14 15:00:00,223.96,224.83,223.95,224.42,31022.0,223.96,224.83,223.95,224.42,31022.0
2025-04-14 15:30:00,224.49,225.21,223.68,223.9,136523.0,224.49,225.21,223.68,223.9,136523.0
2025-04-15 09:30:00,222.41,224.25,221.5,223.58,25953.0,222.41,224.25,221.5,223.58,25953.0
2025-04-15 10:00:00,223.58,224.61,222.41,222.75,26211.0,223.58,224.61,222.41,222.75,26211.0
2025-04-15 10:30:00,222.75,223.12,221.83,222.64,9622.0,222.75,223.12,221.83,222.64,9622.0
2025-04-15 11:00:00,222.7,223.72,222.59,222.99,52147.0,222.7,223.72,222.59,222.99,52147.0
2025-04-15 11:30:00,223.0,223.31,221.98,222.95,116564.0,223.0,223.31,221.98,222.95,116564.0
2025-04-15 12:00:00,222.9,223.2,222.13,222.77,24943.0,222.9,223.2,222.13,222.77,24943.0
2025-04-15 12:30:00,222.85,223.23,222.54,222.9,9159.0,222.85,223.23,222.54,222.9,9159.0
2025-04-15 13:00:00,222.6,222.97,222.07,222.16,9517.0,222.6,222.97,222.07,222.16,9517.0
2025-04-15 13:30:00,222.3,222.7,221.09,221.49,25946.0,222.3,222.7,221.09,221.49,25946.0
2025-04-15 14:00:00,221.45,222.01,220.73,221.76,35998.0,221.45,222.01,220.73,221.76,35998.0
2025-04-15 14:30:00,221.78,223.01,221.77,222.94,18766.0,221.78,223.01,221.77,222.94,18766.0
2025-04-15 15:00:00,222.84,222.98,222.27,222.58,13647.0,222.84,222.98,222.27,222.58,13647.0
2025-04-15 15:30:00,222.69,223.08,221.99,222.45,103803.0,222.69,223.08,221.99,222.45,103803.0
2025-04-16 09:30:00,222.0,222.66,219.93,220.54,31535.0,222.0,222.66,219.93,220.54,31535.0
2025-04-16 10:00:00,220.56,221.54,220.16,221.29,14154.0,220.56,221.54,220.16,221.29,14154.0
2025-04-16 10:30:00,221.65,222.52,221.2,222.12,4945.0,221.65,222.52,221.2,222.12,4945.0
2025-04-16 11:00:00,222.39,224.09,222.14,223.99,17380.0,222.39,224.09,222.14,223.99,17380.0
2025-04-16 11:30:00,223.66,223.86,221.75,221.84,23948.0,223.66,223.86,221.75,221.84,23948.0
2025-04-16 12:00:00,221.94,222.47,221.88,222.09,21802.0,221.94,222.47,221.88,222.09,21802.0
2025-04-16 12:30:00,222.25,222.48,221.43,221.6,7001.0,222.25,222.48,221.43,221.6,7001.0
2025-04-16 13:00:00,221.42,222.29,220.96,221.97,24365.0,221.42,222.29,220.96,221.97,24365.0
2025-04-16 13:30:00,221.93,222.16,219.24,219.36,21988.0,221.93,222.16,219.24,219.36,21988.0
2025-04-16 14:00:00,219.7,221.17,219.39,221.01,20083.0,219.7,221.17,219.39,221.01,20083.0
2025-04-16 14:30:00,221.01,221.12,219.18,219.43,30315.0,221.01,221.12,219.18,219.43,30315.0
2025-04-16 15:00:00,219.43,219.64,218.59,218.96,24049.0,219.43,219.64,218.59,218.96,24049.0
2025-04-16 15:30:00,219.11,221.53,219.09,220.63,78859.0,219.11,221.53,219.09,220.63,78859.0
2025-04-17 09:30:00,220.0,220.83,218.83,219.51,48311.0,220.0,220.83,218.83,219.51,48311.0
2025-04-17 10:00:00,218.91,219.29,217.53,217.77,16860.0,218.91,219.29,217.53,217.77,16860.0
2025-04-17 10:30:00,217.74,218.02,217.14,217.64,60338.0,217.74,218.02,217.14,217.64,60338.0
2025-04-17 11:00:00,217.83,218.65,217.72,217.72,129957.0,217.83,218.65,217.72,217.72,129957.0
2025-04-17 11:30:00,217.73,218.62,217.23,217.23,29902.0,217.73,218.62,217.23,217.23,29902.0
2025-04-17 12:00:00,217.72,218.09,216.42,217.51,21400.0,217.72,218.09,216.42,217.51,21400.0
2025-04-17 12:30:00,217.39,217.93,217.0,217.42,15214.0,217.39,217.93,217.0,217.42,15214.0
2025-04-17 13:00:00,217.44,217.77,216.74,216.74,22983.0,217.44,217.77,216.74,216.74,22983.0
2025-04-17 13:30:00,216.81,217.67,216.76,217.31,22825.0,216.81,217.67,216.76,217.31,22825.0
2025-04-17 14:00:00,217.17,217.87,217.12,217.22,24011.0,217.17,217.87,217.12,217.22,24011.0
2025-04-17 14:30:00,217.28,217.66,216.83,216.97,24320.0,217.28,217.66,216.83,216.97,24320.0
2025-04-17 15:00:00,216.96,217.11,216.15,216.51,38660.0,216.96,217.11,216.15,216.51,38660.0
2025-04-17 15:30:00,216.59,216.9,215.44,215.89,147138.0,216.59,216.9,215.44,215.89,147138.0
2025-04-21 09:30:00,215.41,216.0,213.64,213.93,98694.0,215.41,216.0,213.64,213.93,98694.0
2025-04-21 10:00:00,213.72,214.17,212.97,213.48,22786.0,213.72,214.17,212.97,213.48,22786.0
2025-04-21 10:30:00,213.16,213.48,212.64,213.16,20067.0,213.16,213.48,212.64,213.16,20067.0
2025-04-21 11:00:00,213.14,213.4,211.43,211.44,15710.0,213.14,213.4,211.43,211.44,15710.0
2025-04-21 11:30:00,211.45,211.71,209.55,209.79,166008.0,211.45,211.71,209.55,209.79,166008.0
2025-04-21 12:00:00,209.79,210.0,209.21,209.46,64175.0,209.79,210.0,209.21,209.46,64175.0
2025-04-21 12:30:00,209.46,210.61,209.21,209.21,11646.0,209.46,210.61,209.21,209.21,11646.0
2025-04-21 13:00:00,209.26,209.59,208.02,208.46,18788.0,209.26,209.59,208.02,208.46,18788.0
2025-04-21 13:30:00,208.23,208.46,207.47,207.68,35389.0,208.23,208.46,207.47,207.68,35389.0
2025-04-21 14:00:00,207.68,207.82,206.88,206.92,123980.0,207.68,207.82,206.88,206.92,123980.0
2025-04-21 14:30:00,206.9,208.0,206.8,207.56,160871.0,206.9,208.0,206.8,207.56,160871.0
2025-04-21 15:00:00,207.68,208.84,207.55,208.49,75655.0,207.68,208.84,207.55,208.49,75655.0
2025-04-21 15:30:00,208.61,210.14,208.47,210.02,232168.0,208.61,210.14,208.47,210.02,232168.0
2025-04-22 09:30:00,210.82,212.02,209.69,210.69,29727.0,210.82,212.02,209.69,210.69,29727.0
2025-04-22 10:00:00,210.68,212.56,210.68,212.55,51845.0,210.68,212.56,210.68,212.55,51845.0
2025-04-22 10:30:00,212.55,212.76,212.12,212.56,28290.0,212.55,212.76,212.12,212.56,28290.0
2025-04-22 11:00:00,212.56,214.11,212.12,213.94,53438.0,212.56,214.11,212.12,213.94,53438.0
2025-04-22 11:30:00,213.7,213.84,212.63,213.13,23211.0,213.7,213.84,212.63,213.13,23211.0
2025-04-22 12:00:00,213.19,215.17,212.98,214.88,19625.0,213.19,215.17,212.98,214.88,19625.0
2025-04-22 12:30:00,214.81,215.26,213.95,214.38,17692.0,214.81,215.26,213.95,214.38,17692.0
2025-04-22 13:00:00,214.53,214.54,212.64,212.69,28478.0,214.53,214.54,212.64,212.69,28478.0
2025-04-22 13:30:00,212.26,212.91,211.87,212.77,23450.0,212.26,212.91,211.87,212.77,23450.0
2025-04-22 14:00:00,212.62,214.59,212.59,214.53,43626.0,212.62,214.59,212.59,214.53,43626.0
2025-04-22 14:30:00,214.4,215.74,214.29,215.43,49868.0,214.4,215.74,214.29,215.43,49868.0
2025-04-22 15:00:00,215.51,215.57,214.35,214.78,44527.0,215.51,215.57,214.35,214.78,44527.0
2025-04-22 15:30:00,214.65,215.96,214.41,215.87,181154.0,214.65,215.96,214.41,215.87,181154.0
2025-04-23 09:30:00,220.48,225.61,219.93,224.14,65166.0,220.48,225.61,219.93,224.14,65166.0
2025-04-23 10:00:00,223.86,224.41,222.0,222.7,27823.0,223.86,224.41,222.0,222.7,27823.0
2025-04-23 10:30:00,222.88,224.36,222.42,222.44,33903.0,222.88,224.36,222.42,222.44,33903.0
2025-04-23 11:00:00,222.5,222.77,221.35,221.82,34114.0,222.5,222.77,221.35,221.82,34114.0
2025-04-23 11:30:00,221.87,221.97,219.88,220.46,13714.0,221.87,221.97,219.88,220.46,13714.0
2025-04-23 12:00:00,220.58,220.58,219.0,220.06,20440.0,220.58,220.58,219.0,220.06,20440.0
2025-04-23 12:30:00,219.91,220.61,219.79,220.61,10709.0,219.91,220.61,219.79,220.61,10709.0
2025-04-23 13:00:00,220.68,221.71,220.2,220.71,19778.0,220.68,221.71,220.2,220.71,19778.0
2025-04-23 13:30:00,220.72,221.03,219.66,220.67,15257.0,220.72,221.03,219.66,220.67,15257.0
2025-04-23 14:00:00,220.66,221.83,219.84,220.33,46189.0,220.66,221.83,219.84,220.33,46189.0
2025-04-23 14:30:00,220.4,220.83,219.71,220.2,14643.0,220.4,220.83,219.71,220.2,14643.0
2025-04-23 15:00:00,220.17,220.41,219.4,219.86,34480.0,220.17,220.41,219.4,219.86,34480.0
2025-04-23 15:30:00,219.77,220.6,219.1,220.49,142811.0,219.77,220.6,219.1,220.49,142811.0
2025-04-24 09:30:00,222.12,224.14,222.06,222.07,26155.0,222.12,224.14,222.06,222.07,26155.0
2025-04-24 10:00:00,222.09,223.83,221.95,223.59,38533.0,222.09,223.83,221.95,223.59,38533.0
2025-04-24 10:30:00,223.82,225.24,223.82,224.63,29934.0,223.82,225.24,223.82,224.63,29934.0
2025-04-24 11:00:00,224.63,225.54,224.28,225.52,18775.0,224.63,225.54,224.28,225.52,18775.0
2025-04-24 11:30:00,225.31,226.14,225.29,225.43,26527.0,225.31,226.14,225.29,225.43,26527.0
2025-04-24 12:00:00,225.54,226.12,225.08,225.67,15434.0,225.54,226.12,225.08,225.67,15434.0
2025-04-24 12:30:00,225.81,226.63,225.61,226.42,21423.0,225.81,226.63,225.61,226.42,21423.0
2025-04-24 13:00:00,226.27,226.55,225.78,226.47,33851.0,226.27,226.55,225.78,226.47,33851.0
2025-04-24 13:30:00,226.46,226.46,225.91,226.37,19853.0,226.46,226.46,225.91,226.37,19853.0
2025-04-24 14:00:00,226.37,227.14,226.03,227.14,29808.0,226.37,227.14,226.03,227.14,29808.0
2025-04-24 14:30:00,227.13,227.84,227.01,227.36,24750.0,227.13,227.84,227.01,227.36,24750.0
2025-04-24 15:00:00,227.33,227.66,226.94,227.26,33822.0,227.33,227.66,226.94,227.26,33822.0
2025-04-24 15:30:00,227.25,228.33,226.84,227.59,172863.0,227.25,228.33,226.84,227.59,172863.0
2025-04-25 09:30:00,227.46,228.04,225.95,226.61,16739.0,227.46,228.04,225.95,226.61,16739.0
2025-04-25 10:00:00,226.43,227.99,226.26,226.3,7031.0,226.43,227.99,226.26,226.3,7031.0
2025-04-25 10:30:00,226.41,226.41,225.27,225.91,39136.0,226.41,226.41,225.27,225.91,39136.0
2025-04-25 11:00:00,225.9,226.31,224.77,225.32,37811.0,225.9,226.31,224.77,225.32,37811.0
2025-04-25 11:30:00,225.13,225.73,224.65,225.1,9582.0,225.13,225.73,224.65,225.1,9582.0
2025-04-25 12:00:00,225.28,226.49,224.94,226.32,6045.0,225.28,226.49,224.94,226.32,6045.0
2025-04-25 12:30:00,226.41,226.52,225.89,226.31,10926.0,226.41,226.52,225.89,226.31,10926.0
2025-04-25 13:00:00,226.11,226.73,226.11,226.72,16160.0,226.11,226.73,226.11,226.72,16160.0
2025-04-25 13:30:00,226.4,226.9,225.07,225.59,13280.0,226.4,226.9,225.07,225.59,13280.0
2025-04-25 14:00:00,225.43,226.88,225.43,226.44,16886.0,225.43,226.88,225.43,226.44,16886.0
2025-04-25 14:30:00,226.61,227.37,226.48,227.03,10489.0,226.61,227.37,226.48,227.03,10489.0
2025-04-25 15:00:00,226.8,227.05,225.68,225.86,21313.0,226.8,227.05,225.68,225.86,21313.0
2025-04-25 15:30:00,225.82,227.67,225.36,227.59,97416.0,225.82,227.67,225.36,227.59,97416.0
2025-04-28 09:30:00,228.44,229.96,228.24,228.24,14098.0,228.44,229.96,228.24,228.24,14098.0
2025-04-28 10:00:00,228.0,228.03,226.62,227.33,22307.0,228.0,228.03,226.62,227.33,22307.0
2025-04-28 10:30:00,227.08,227.59,226.33,226.8,22713.0,227.08,227.59,226.33,226.8,22713.0
2025-04-28 11:00:00,226.74,227.5,225.33,225.42,17389.0,226.74,227.5,225.33,225.42,17389.0
2025-04-28 11:30:00,225.56,226.82,225.33,226.3,10632.0,225.56,226.82,225.33,226.3,10632.0
2025-04-28 12:00:00,226.3,226.3,224.46,224.55,13756.0,226.3,226.3,224.46,224.55,13756.0
2025-04-28 12:30:00,224.89,225.57,224.61,224.85,10330.0,224.89,225.57,224.61,224.85,10330.0
2025-04-28 13:00:00,224.95,225.19,224.3,224.57,16155.0,224.95,225.19,224.3,224.57,16155.0
2025-04-28 13:30:00,224.52,225.22,224.07,225.18,18636.0,224.52,225.22,224.07,225.18,18636.0
2025-04-28 14:00:00,225.19,225.55,224.95,225.34,29938.0,225.19,225.55,224.95,225.34,29938.0
2025-04-28 14:30:00,225.37,225.83,225.22,225.38,51643.0,225.37,225.83,225.22,225.38,51643.0
2025-04-28 15:00:00,225.26,226.13,225.0,225.31,52272.0,225.26,226.13,225.0,225.31,52272.0
2025-04-28 15:30:00,225.23,226.32,225.09,225.56,199783.0,225.23,226.32,225.09,225.56,199783.0
2025-04-29 09:30:00,227.09,229.31,226.96,229.16,49047.0,227.09,229.31,226.96,229.16,49047.0
2025-04-29 10:00:00,229.22,230.45,228.93,229.07,20853.0,229.22,230.45,228.93,229.07,20853.0
2025-04-29 10:30:00,229.21,229.71,228.9,229.56,21790.0,229.21,229.71,228.9,229.56,21790.0
2025-04-29 11:00:00,229.74,229.91,228.39,228.55,17934.0,229.74,229.91,228.39,228.55,17934.0
2025-04-29 11:30:00,228.76,228.79,228.01,228.53,17437.0,228.76,228.79,228.01,228.53,17437.0
2025-04-29 12:00:00,228.53,229.51,228.04,229.13,16978.0,228.53,229.51,228.04,229.13,16978.0
2025-04-29 12:30:00,229.18,230.31,229.1,229.81,131667.0,229.18,230.31,229.1,229.81,131667.0
2025-04-29 13:00:00,229.64,231.43,229.6,231.26,9683.0,229.64,231.43,229.6,231.26,9683.0
2025-04-29 13:30:00,231.44,232.05,231.42,231.81,13838.0,231.44,232.05,231.42,231.81,13838.0
2025-04-29 14:00:00,231.7,232.44,231.7,232.07,21026.0,231.7,232.44,231.7,232.07,21026.0
2025-04-29 14:30:00,232.44,232.57,232.06,232.43,27465.0,232.44,232.57,232.06,232.43,27465.0
2025-04-29 15:00:00,232.47,232.68,231.59,231.67,27403.0,232.47,232.68,231.59,231.67,27403.0
2025-04-29 15:30:00,231.73,232.26,231.29,231.54,122485.0,231.73,232.26,231.29,231.54,122485.0
2025-04-30 09:30:00,231.46,231.46,226.51,227.04,50004.0,231.46,231.46,226.51,227.04,50004.0
2025-04-30 10:00:00,227.08,229.04,227.07,228.67,58435.0,227.08,229.04,227.07,228.67,58435.0
2025-04-30 10:30:00,228.7,230.12,227.92,228.3,43590.0,228.7,230.12,227.92,228.3,43590.0
2025-04-30 11:00:00,228.51,229.48,228.51,229.31,13657.0,228.51,229.48,228.51,229.31,13657.0
2025-04-30 11:30:00,229.31,231.12,229.07,230.92,28696.0,229.31,231.12,229.07,230.92,28696.0
2025-04-30 12:00:00,231.07,231.1,230.49,230.76,46823.0,231.07,231.1,230.49,230.76,46823.0
2025-04-30 12:30:00,230.68,230.86,229.84,230.48,25585.0,230.68,230.86,229.84,230.48,25585.0
2025-04-30 13:00:00,230.46,230.92,229.77,230.92,16442.0,230.46,230.92,229.77,230.92,16442.0
2025-04-30 13:30:00,230.93,231.49,230.65,231.32,14488.0,230.93,231.49,230.65,231.32,14488.0
2025-04-30 14:00:00,231.32,232.43,231.13,231.81,46136.0,231.32,232.43,231.13,231.81,46136.0
2025-04-30 14:30:00,231.81,232.01,231.19,231.2,35293.0,231.81,232.01,231.19,231.2,35293.0
2025-04-30 15:00:00,231.19,231.63,230.81,231.43,26349.0,231.19,231.63,230.81,231.43,26349.0
2025-04-30 15:30:00,231.37,234.04,231.04,233.65,185688.0,231.37,234.04,231.04,233.65,185688.0
2025-05-01 09:30:00,235.0,235.0,231.19,232.18,40016.0,235.0,235.0,231.19,232.18,40016.0
2025-05-01 10:00:00,232.74,233.66,232.32,233.46,21283.0,232.74,233.66,232.32,233.46,21283.0
2025-05-01 10:30:00,233.57,234.44,232.9,234.3,23376.0,233.57,234.44,232.9,234.3,23376.0
2025-05-01 11:00:00,234.27,234.38,233.47,233.48,23774.0,234.27,234.38,233.47,233.48,23774.0
2025-05-01 11:30:00,233.43,233.43,231.99,232.38,12805.0,233.43,233.43,231.99,232.38,12805.0
2025-05-01 12:00:00,232.64,233.17,232.44,233.14,5286.0,232.64,233.17,232.44,233.14,5286.0
2025-05-01 12:30:00,233.18,233.72,233.02,233.43,12079.0,233.18,233.72,233.02,233.43,12079.0
2025-05-01 13:00:00,233.32,233.92,233.3,233.51,7384.0,233.32,233.92,233.3,233.51,7384.0
2025-05-01 13:30:00,233.54,233.69,233.08,233.33,7400.0,233.54,233.69,233.08,233.33,7400.0
2025-05-01 14:00:00,233.49,234.06,233.48,234.06,7954.0,233.49,234.06,233.48,234.06,7954.0
2025-05-01 14:30:00,234.08,234.75,233.94,234.36,12981.0,234.08,234.75,233.94,234.36,12981.0
2025-05-01 15:00:00,234.36,234.57,233.66,234.56,13196.0,234.36,234.57,233.66,234.56,13196.0
2025-05-01 15:30:00,234.55,234.61,231.91,231.95,97031.0,234.55,234.61,231.91,231.95,97031.0
2025-05-02 09:30:00,236.71,237.79,235.0,236.68,32202.0,236.71,237.79,235.0,236.68,32202.0
2025-05-02 10:00:00,236.31,237.02,235.79,236.31,14012.0,236.31,237.02,235.79,236.31,14012.0
2025-05-02 10:30:00,236.24,236.44,234.54,235.29,13114.0,236.24,236.44,234.54,235.29,13114.0
2025-05-02 11:00:00,235.29,235.42,234.47,234.52,11382.0,235.29,235.42,234.47,234.52,11382.0
2025-05-02 11:30:00,234.52,235.52,234.48,235.44,9986.0,234.52,235.52,234.48,235.44,9986.0
2025-05-02 12:00:00,235.46,236.19,235.18,236.08,16005.0,235.46,236.19,235.18,236.08,16005.0
2025-05-02 12:30:00,236.19,236.96,236.15,236.15,23559.0,236.19,236.96,236.15,236.15,23559.0
2025-05-02 13:00:00,235.99,236.12,235.49,235.77,12384.0,235.99,236.12,235.49,235.77,12384.0
2025-05-02 13:30:00,235.61,235.75,235.35,235.42,6461.0,235.61,235.75,235.35,235.42,6461.0
2025-05-02 14:00:00,235.53,235.91,235.34,235.34,8677.0,235.53,235.91,235.34,235.34,8677.0
2025-05-02 14:30:00,235.4,235.69,235.11,235.32,10736.0,235.4,235.69,235.11,235.32,10736.0
2025-05-02 15:00:00,235.36,236.14,235.08,235.74,18460.0,235.36,236.14,235.08,235.74,18460.0
2025-05-02 15:30:00,235.67,236.72,235.59,236.28,98734.0,235.67,236.72,235.59,236.28,98734.0
2025-05-05 09:30:00,235.3,236.21,234.75,236.02,20985.0,235.3,236.21,234.75,236.02,20985.0
2025-05-05 10:00:00,236.13,237.29,236.02,237.01,9960.0,236.13,237.29,236.02,237.01,9960.0
2025-05-05 10:30:00,237.2,238.16,236.58,237.86,10677.0,237.2,238.16,236.58,237.86,10677.0
2025-05-05 11:00:00,237.95,238.37,237.77,237.77,12628.0,237.95,238.37,237.77,237.77,12628.0
2025-05-05 11:30:00,237.87,238.14,237.49,237.88,10594.0,237.87,238.14,237.49,237.88,10594.0
2025-05-05 12:00:00,238.01,238.34,237.9,237.94,9853.0,238.01,238.34,237.9,237.94,9853.0
2025-05-05 12:30:00,237.91,238.43,237.78,238.2,13285.0,237.91,238.43,237.78,238.2,13285.0
2025-05-05 13:00:00,238.14,238.16,237.7,237.95,9825.0,238.14,238.16,237.7,237.95,9825.0
2025-05-05 13:30:00,237.9,238.36,237.8,237.87,11510.0,237.9,238.36,237.8,237.87,11510.0
2025-05-05 14:00:00,238.02,238.84,238.02,238.68,14293.0,238.02,238.84,238.02,238.68,14293.0
2025-05-05 14:30:00,238.77,238.95,238.12,238.17,19168.0,238.77,238.95,238.12,238.17,19168.0
2025-05-05 15:00:00,238.06,238.2,237.8,237.89,14453.0,238.06,238.2,237.8,237.89,14453.0
2025-05-05 15:30:00,237.83,238.35,236.71,236.79,85181.0,237.83,238.35,236.71,236.79,85181.0
2025-05-06 09:30:00,234.88,235.02,233.06,234.79,16079.0,234.88,235.02,233.06,234.79,16079.0
2025-05-06 10:00:00,234.7,236.65,233.88,235.9,25140.0,234.7,236.65,233.88,235.9,25140.0
2025-05-06 10:30:00,235.9,236.09,235.1,235.76,8757.0,235.9,236.09,235.1,235.76,8757.0
2025-05-06 11:00:00,235.76,236.61,235.4,236.25,25671.0,235.76,236.61,235.4,236.25,25671.0
2025-05-06 11:30:00,236.4,236.4,235.49,235.5,11354.0,236.4,236.4,235.49,235.5,11354.0
2025-05-06 12:00:00,235.88,237.22,235.75,236.35,14897.0,235.88,237.22,235.75,236.35,14897.0
2025-05-06 12:30:00,236.31,236.38,234.33,234.44,19959.0,236.31,236.38,234.33,234.44,19959.0
2025-05-06 13:00:00,234.3,234.69,233.19,233.46,9604.0,234.3,234.69,233.19,233.46,9604.0
2025-05-06 13:30:00,233.21,233.56,231.79,232.56,38690.0,233.21,233.56,231.79,232.56,38690.0
2025-05-06 14:00:00,232.56,233.33,232.49,233.31,27032.0,232.56,233.33,232.49,233.31,27032.0
2025-05-06 14:30:00,233.26,233.5,232.48,233.5,15144.0,233.26,233.5,232.48,233.5,15144.0
2025-05-06 15:00:00,233.45,233.84,232.84,233.6,26949.0,233.45,233.84,232.84,233.6,26949.0
2025-05-06 15:30:00,233.68,233.96,232.66,233.04,91307.0,233.68,233.96,232.66,233.04,91307.0
2025-05-07 09:30:00,234.17,236.03,233.96,236.03,21903.0,234.17,236.03,233.96,236.03,21903.0
2025-05-07 10:00:00,235.74,236.43,234.5,235.08,7266.0,235.74,236.43,234.5,235.08,7266.0
2025-05-07 10:30:00,235.08,235.3,233.91,233.99,10187.0,235.08,235.3,233.91,233.99,10187.0
2025-05-07 11:00:00,233.98,234.79,233.74,234.67,7422.0,233.98,234.79,233.74,234.67,7422.0
2025-05-07 11:30:00,234.73,236.2,234.58,236.12,23017.0,234.73,236.2,234.58,236.12,23017.0
2025-05-07 12:00:00,236.08,236.88,235.99,236.03,22650.0,236.08,236.88,235.99,236.03,22650.0
2025-05-07 12:30:00,236.15,236.93,235.85,236.87,9681.0,236.15,236.93,235.85,236.87,9681.0
2025-05-07 13:00:00,236.87,237.88,236.86,237.51,30749.0,236.87,237.88,236.86,237.51,30749.0
2025-05-07 13:30:00,237.51,237.64,236.78,236.9,11166.0,237.51,237.64,236.78,236.9,11166.0
2025-05-07 14:00:00,237.05,237.21,235.85,236.56,20909.0,237.05,237.21,235.85,236.56,20909.0
2025-05-07 14:30:00,236.52,237.96,236.51,237.56,27561.0,236.52,237.96,236.51,237.56,27561.0
2025-05-07 15:00:00,237.45,238.54,237.31,237.37,29008.0,237.45,238.54,237.31,237.37,29008.0
2025-05-07 15:30:00,237.4,239.28,237.3,238.34,167027.0,237.4,239.28,237.3,238.34,167027.0
2025-05-08 09:30:00,240.02,242.0,237.89,239.86,43689.0,240.02,242.0,237.89,239.86,43689.0
2025-05-08 10:00:00,239.85,241.74,239.71,241.18,65672.0,239.85,241.74,239.71,241.18,65672.0
2025-05-08 10:30:00,241.24,241.59,239.56,239.78,19308.0,241.24,241.59,239.56,239.78,19308.0
2025-05-08 11:00:00,239.93,240.45,238.94,240.03,69499.0,239.93,240.45,238.94,240.03,69499.0
2025-05-08 11:30:00,239.97,241.53,239.64,240.75,53944.0,239.97,241.53,239.64,240.75,53944.0
2025-05-08 12:00:00,240.76,240.96,240.4,240.53,35183.0,240.76,240.96,240.4,240.53,35183.0
2025-05-08 12:30:00,240.53,241.23,240.37,241.14,21292.0,240.53,241.23,240.37,241.14,21292.0
2025-05-08 13:00:00,241.14,241.14,240.04,241.13,29012.0,241.14,241.14,240.04,241.13,29012.0
2025-05-08 13:30:00,240.8,240.9,239.8,240.1,28768.0,240.8,240.9,239.8,240.1,28768.0
2025-05-08 14:00:00,240.01,240.04,239.05,239.79,79489.0,240.01,240.04,239.05,239.79,79489.0
2025-05-08 14:30:00,239.82,240.82,239.6,240.11,98352.0,239.82,240.82,239.6,240.11,98352.0
2025-05-08 15:00:00,240.05,240.34,239.52,239.67,45640.0,240.05,240.34,239.52,239.67,45640.0
2025-05-08 15:30:00,239.67,240.05,239.05,239.55,179750.0,239.67,240.05,239.05,239.55,179750.0
2025-05-09 09:30:00,240.44,241.41,239.34,240.44,41590.0,240.44,241.41,239.34,240.44,41590.0
2025-05-09 10:00:00,240.25,240.77,238.68,239.12,40203.0,240.25,240.77,238.68,239.12,40203.0
2025-05-09 10:30:00,239.06,239.06,237.77,238.7,32450.0,239.06,239.06,237.77,238.7,32450.0
2025-05-09 11:00:00,238.71,238.98,237.67,237.83,44346.0,238.71,238.98,237.67,237.83,44346.0
2025-05-09 11:30:00,237.59,238.83,237.42,238.25,43733.0,237.59,238.83,237.42,238.25,43733.0
2025-05-09 12:00:00,238.25,238.81,237.75,238.2,13331.0,238.25,238.81,237.75,238.2,13331.0
2025-05-09 12:30:00,238.11,238.54,238.07,238.41,14261.0,238.11,238.54,238.07,238.41,14261.0
2025-05-09 13:00:00,238.34,238.34,237.74,238.18,43903.0,238.34,238.34,237.74,238.18,43903.0
2025-05-09 13:30:00,238.06,238.55,238.06,238.17,39645.0,238.06,238.55,238.06,238.17,39645.0
2025-05-09 14:00:00,238.31,238.45,237.27,237.36,17072.0,238.31,238.45,237.27,237.36,17072.0
2025-05-09 14:30:00,237.35,237.93,237.34,237.84,13460.0,237.35,237.93,237.34,237.84,13460.0
2025-05-09 15:00:00,237.83,237.92,236.57,236.83,35907.0,237.83,237.92,236.57,236.83,35907.0
2025-05-09 15:30:00,236.87,237.12,236.2,236.97,106316.0,236.87,237.12,236.2,236.97,106316.0
2025-05-12 09:30:00,238.0,239.5,225.51,235.41,370425.0,238.0,239.5,225.51,235.41,370425.0
2025-05-12 10:00:00,235.61,237.85,234.95,235.15,244437.0,235.61,237.85,234.95,235.15,244437.0
2025-05-12 10:30:00,235.15,235.38,233.76,234.62,54039.0,235.15,235.38,233.76,234.62,54039.0
2025-05-12 11:00:00,234.63,235.84,234.43,235.41,85235.0,234.63,235.84,234.43,235.41,85235.0
2025-05-12 11:30:00,235.62,236.83,235.44,236.83,54682.0,235.62,236.83,235.44,236.83,54682.0
2025-05-12 12:00:00,236.89,237.43,235.38,237.04,39973.0,236.89,237.43,235.38,237.04,39973.0
2025-05-12 12:30:00,237.24,238.0,236.46,237.13,28508.0,237.24,238.0,236.46,237.13,28508.0
2025-05-12 13:00:00,237.28,237.78,236.83,236.97,25302.0,237.28,237.78,236.83,236.97,25302.0
2025-05-12 13:30:00,236.78,237.48,236.66,237.31,25455.0,236.78,237.48,236.66,237.31,25455.0
2025-05-12 14:00:00,237.41,237.68,236.73,236.83,21242.0,237.41,237.68,236.73,236.83,21242.0
2025-05-12 14:30:00,236.91,238.0,236.77,237.06,42603.0,236.91,238.0,236.77,237.06,42603.0
2025-05-12 15:00:00,237.08,238.83,237.01,238.83,95346.0,237.08,238.83,237.01,238.83,95346.0
2025-05-12 15:30:00,238.84,241.78,238.77,241.3,190242.0,238.84,241.78,238.77,241.3,190242.0
2025-05-13 09:30:00,241.08,242.38,239.79,241.71,47861.0,241.08,242.38,239.79,241.71,47861.0
2025-05-13 10:00:00,241.54,242.4,240.7,240.7,27896.0,241.54,242.4,240.7,240.7,27896.0
2025-05-13 10:30:00,240.62,241.6,239.74,240.1,99629.0,240.62,241.6,239.74,240.1,99629.0
2025-05-13 11:00:00,240.08,240.08,238.39,239.31,36526.0,240.08,240.08,238.39,239.31,36526.0
2025-05-13 11:30:00,239.26,241.44,239.26,241.31,141040.0,239.26,241.44,239.26,241.31,141040.0
2025-05-13 12:00:00,241.21,241.89,240.63,241.7,80145.0,241.21,241.89,240.63,241.7,80145.0
2025-05-13 12:30:00,241.86,242.48,241.75,242.09,91664.0,241.86,242.48,241.75,242.09,91664.0
2025-05-13 13:00:00,242.09,243.14,242.06,242.49,39332.0,242.09,243.14,242.06,242.49,39332.0
2025-05-13 13:30:00,242.49,242.94,241.09,241.09,15071.0,242.49,242.94,241.09,241.09,15071.0
2025-05-13 14:00:00,241.06,241.68,240.94,241.38,12675.0,241.06,241.68,240.94,241.38,12675.0
2025-05-13 14:30:00,241.37,241.67,240.75,241.58,19881.0,241.37,241.67,240.75,241.58,19881.0
2025-05-13 15:00:00,241.41,241.75,240.97,241.19,33901.0,241.41,241.75,240.97,241.19,33901.0
2025-05-13 15:30:00,241.24,242.03,240.79,241.02,147974.0,241.24,242.03,240.79,241.02,147974.0
2025-05-14 09:30:00,241.41,243.3,240.37,240.74,42758.0,241.41,243.3,240.37,240.74,42758.0
2025-05-14 10:00:00,240.84,241.96,240.52,240.56,16881.0,240.84,241.96,240.52,240.56,16881.0
2025-05-14 10:30:00,240.65,240.96,240.0,240.04,49219.0,240.65,240.96,240.0,240.04,49219.0
2025-05-14 11:00:00,240.08,240.23,239.24,240.23,7518.0,240.08,240.23,239.24,240.23,7518.0
2025-05-14 11:30:00,240.16,240.17,238.38,239.01,24654.0,240.16,240.17,238.38,239.01,24654.0
2025-05-14 12:00:00,238.83,238.92,238.36,238.65,9336.0,238.83,238.92,238.36,238.65,9336.0
2025-05-14 12:30:00,238.66,239.14,238.08,239.14,17610.0,238.66,239.14,238.08,239.14,17610.0
2025-05-14 13:00:00,239.08,239.9,238.84,239.35,58030.0,239.08,239.9,238.84,239.35,58030.0
2025-05-14 13:30:00,239.48,240.22,239.32,240.19,29531.0,239.48,240.22,239.32,240.19,29531.0
2025-05-14 14:00:00,240.06,240.38,239.33,239.91,25762.0,240.06,240.38,239.33,239.91,25762.0
2025-05-14 14:30:00,239.96,240.84,239.83,240.5,23584.0,239.96,240.84,239.83,240.5,23584.0
2025-05-14 15:00:00,240.44,240.92,239.61,240.05,41227.0,240.44,240.92,239.61,240.05,41227.0
2025-05-14 15:30:00,239.97,240.84,239.78,240.49,158958.0,239.97,240.84,239.78,240.49,158958.0
2025-05-15 09:30:00,240.27,241.08,237.73,239.28,32369.0,240.27,241.08,237.73,239.28,32369.0
2025-05-15 10:00:00,239.34,240.0,238.45,239.55,26801.0,239.34,240.0,238.45,239.55,26801.0
2025-05-15 10:30:00,239.43,240.13,238.52,239.97,51989.0,239.43,240.13,238.52,239.97,51989.0
2025-05-15 11:00:00,240.0,241.17,239.81,240.27,22816.0,240.0,241.17,239.81,240.27,22816.0
2025-05-15 11:30:00,240.32,240.85,240.17,240.63,26437.0,240.32,240.85,240.17,240.63,26437.0
2025-05-15 12:00:00,240.63,240.95,240.0,240.53,24648.0,240.63,240.95,240.0,240.53,24648.0
2025-05-15 12:30:00,240.43,241.6,240.32,241.22,41247.0,240.43,241.6,240.32,241.22,41247.0
2025-05-15 13:00:00,241.42,241.87,241.23,241.39,50215.0,241.42,241.87,241.23,241.39,50215.0
2025-05-15 13:30:00,241.4,241.7,240.83,241.2,13423.0,241.4,241.7,240.83,241.2,13423.0
2025-05-15 14:00:00,241.2,241.57,240.74,241.41,49585.0,241.2,241.57,240.74,241.41,49585.0
2025-05-15 14:30:00,241.34,241.73,240.77,241.11,23383.0,241.34,241.73,240.77,241.11,23383.0
2025-05-15 15:00:00,241.28,241.32,240.4,240.5,31938.0,241.28,241.32,240.4,240.5,31938.0
2025-05-15 15:30:00,240.58,242.26,240.53,241.54,199596.0,240.58,242.26,240.53,241.54,199596.0
2025-05-16 09:30:00,241.17,243.44,239.85,243.25,53291.0,241.17,243.44,239.85,243.25,53291.0
2025-05-16 10:00:00,243.05,243.89,242.37,242.82,53202.0,243.05,243.89,242.37,242.82,53202.0
2025-05-16 10:30:00,243.04,243.22,242.3,242.31,47710.0,243.04,243.22,242.3,242.31,47710.0
2025-05-16 11:00:00,242.43,242.67,242.06,242.15,58533.0,242.43,242.67,242.06,242.15,58533.0
2025-05-16 11:30:00,242.19,242.73,242.07,242.31,55000.0,242.19,242.73,242.07,242.31,55000.0
2025-05-16 12:00:00,242.31,242.66,242.04,242.24,39762.0,242.31,242.66,242.04,242.24,39762.0
2025-05-16 12:30:00,242.26,242.54,241.97,242.48,50949.0,242.26,242.54,241.97,242.48,50949.0
2025-05-16 13:00:00,242.48,242.97,242.35,242.54,22214.0,242.48,242.97,242.35,242.54,22214.0
2025-05-16 13:30:00,242.51,242.86,242.17,242.43,59552.0,242.51,242.86,242.17,242.43,59552.0
2025-05-16 14:00:00,242.37,243.02,242.33,242.85,43565.0,242.37,243.02,242.33,242.85,43565.0
2025-05-16 14:30:00,242.85,242.92,242.59,242.68,33416.0,242.85,242.92,242.59,242.68,33416.0
2025-05-16 15:00:00,242.73,242.85,241.79,241.94,114930.0,242.73,242.85,241.79,241.94,114930.0
2025-05-16 15:30:00,242.0,242.84,241.18,242.83,209176.0,242.0,242.84,241.18,242.83,209176.0
2025-05-19 09:30:00,240.37,240.99,238.09,239.22,57131.0,240.37,240.99,238.09,239.22,57131.0
2025-05-19 10:00:00,239.26,239.86,238.66,238.8,102254.0,239.26,239.86,238.66,238.8,102254.0
2025-05-19 10:30:00,238.66,239.69,238.48,238.92,50377.0,238.66,239.69,238.48,238.92,50377.0
2025-05-19 11:00:00,238.92,238.92,236.2,237.24,79505.0,238.92,238.92,236.2,237.24,79505.0
2025-05-19 11:30:00,237.24,237.25,235.91,236.34,47067.0,237.24,237.25,235.91,236.34,47067.0
2025-05-19 12:00:00,236.64,237.91,236.52,236.9,93708.0,236.64,237.91,236.52,236.9,93708.0
2025-05-19 12:30:00,236.83,237.56,236.47,237.56,94919.0,236.83,237.56,236.47,237.56,94919.0
2025-05-19 13:00:00,237.22,239.2,237.2,238.68,46619.0,237.22,239.2,237.2,238.68,46619.0
2025-05-19 13:30:00,238.81,239.8,238.8,239.19,34494.0,238.81,239.8,238.8,239.19,34494.0
2025-05-19 14:00:00,239.13,239.38,238.38,238.96,29535.0,239.13,239.38,238.38,238.96,29535.0
2025-05-19 14:30:00,239.06,239.59,238.96,239.21,34531.0,239.06,239.59,238.96,239.21,34531.0
2025-05-19 15:00:00,239.29,239.43,238.32,238.76,50846.0,239.29,239.43,238.32,238.76,50846.0
2025-05-19 15:30:00,238.84,240.03,238.45,239.67,267684.0,238.84,240.03,238.45,239.67,267684.0
2025-05-20 09:30:00,238.0,239.3,236.94,237.37,56678.0,238.0,239.3,236.94,237.37,56678.0
2025-05-20 10:00:00,237.24,237.85,236.79,237.8,47866.0,237.24,237.85,236.79,237.8,47866.0
2025-05-20 10:30:00,237.8,238.33,237.19,237.52,61201.0,237.8,238.33,237.19,237.52,61201.0
2025-05-20 11:00:00,237.41,239.24,237.37,239.03,57825.0,237.41,239.24,237.37,239.03,57825.0
2025-05-20 11:30:00,239.03,240.14,238.78,240.01,36981.0,239.03,240.14,238.78,240.01,36981.0
2025-05-20 12:00:00,239.89,239.93,239.2,239.32,26835.0,239.89,239.93,239.2,239.32,26835.0
2025-05-20 12:30:00,239.33,240.59,239.32,240.47,33265.0,239.33,240.59,239.32,240.47,33265.0
2025-05-20 13:00:00,240.47,241.1,240.35,241.04,13294.0,240.47,241.1,240.35,241.04,13294.0
2025-05-20 13:30:00,241.04,241.04,240.26,240.47,35443.0,241.04,241.04,240.26,240.47,35443.0
2025-05-20 14:00:00,240.4,240.59,239.06,239.21,39958.0,240.4,240.59,239.06,239.21,39958.0
2025-05-20 14:30:00,239.17,239.47,238.86,239.38,42685.0,239.17,239.47,238.86,239.38,42685.0
2025-05-20 15:00:00,239.34,240.08,239.08,240.0,51744.0,239.34,240.08,239.08,240.0,51744.0
2025-05-20 15:30:00,240.02,241.02,239.76,240.98,157243.0,240.02,241.02,239.76,240.98,157243.0
2025-05-21 09:30:00,239.17,241.6,238.05,238.41,66586.0,239.17,241.6,238.05,238.41,66586.0
2025-05-21 10:00:00,238.76,239.14,237.44,237.75,44913.0,238.76,239.14,237.44,237.75,44913.0
2025-05-21 10:30:00,237.55,237.76,236.22,237.4,37613.0,237.55,237.76,236.22,237.4,37613.0
2025-05-21 11:00:00,237.4,237.55,236.85,237.2,18428.0,237.4,237.55,236.85,237.2,18428.0
2025-05-21 11:30:00,237.21,238.49,236.81,238.31,55002.0,237.21,238.49,236.81,238.31,55002.0
2025-05-21 12:00:00,238.18,238.37,237.62,237.86,28759.0,238.18,238.37,237.62,237.86,28759.0
2025-05-21 12:30:00,237.76,238.06,237.21,237.22,18238.0,237.76,238.06,237.21,237.22,18238.0
2025-05-21 13:00:00,237.27,237.59,234.75,234.93,28292.0,237.27,237.59,234.75,234.93,28292.0
2025-05-21 13:30:00,234.81,236.2,234.73,235.34,40179.0,234.81,236.2,234.73,235.34,40179.0
2025-05-21 14:00:00,235.32,235.48,234.96,235.36,20089.0,235.32,235.48,234.96,235.36,20089.0
2025-05-21 14:30:00,235.15,235.83,235.03,235.35,22704.0,235.15,235.83,235.03,235.35,22704.0
2025-05-21 15:00:00,235.23,235.67,234.32,234.53,29037.0,235.23,235.67,234.32,234.53,29037.0
2025-05-21 15:30:00,234.45,235.63,234.45,235.0,124568.0,234.45,235.63,234.45,235.0,124568.0
2025-05-22 09:30:00,234.0,235.77,233.73,235.31,25666.0,234.0,235.77,233.73,235.31,25666.0
2025-05-22 10:00:00,235.22,236.3,234.61,234.61,46474.0,235.22,236.3,234.61,234.61,46474.0
2025-05-22 10:30:00,234.79,235.3,234.27,234.95,21266.0,234.79,235.3,234.27,234.95,21266.0
2025-05-22 11:00:00,235.03,235.42,234.35,234.79,45045.0,235.03,235.42,234.35,234.79,45045.0
2025-05-22 11:30:00,235.01,236.14,234.35,235.83,34490.0,235.01,236.14,234.35,235.83,34490.0
2025-05-22 12:00:00,235.83,236.3,235.57,236.08,25492.0,235.83,236.3,235.57,236.08,25492.0
2025-05-22 12:30:00,236.06,236.06,235.3,235.57,13347.0,236.06,236.06,235.3,235.57,13347.0
2025-05-22 13:00:00,235.49,236.34,235.15,236.16,79653.0,235.49,236.34,235.15,236.16,79653.0
2025-05-22 13:30:00,236.16,236.72,236.03,236.63,19649.0,236.16,236.72,236.03,236.63,19649.0
2025-05-22 14:00:00,236.6,237.13,236.41,236.75,25961.0,236.6,237.13,236.41,236.75,25961.0
2025-05-22 14:30:00,236.54,236.98,236.25,236.35,26841.0,236.54,236.98,236.25,236.35,26841.0
2025-05-22 15:00:00,236.38,236.85,235.76,236.65,60153.0,236.38,236.85,235.76,236.65,60153.0
2025-05-22 15:30:00,236.66,236.86,235.33,235.37,109179.0,236.66,236.86,235.33,235.37,109179.0
2025-05-23 09:30:00,232.39,234.53,232.14,233.43,35936.0,232.39,234.53,232.14,233.43,35936.0
2025-05-23 10:00:00,233.23,233.91,232.3,232.71,48456.0,233.23,233.91,232.3,232.71,48456.0
2025-05-23 10:30:00,232.69,234.25,232.69,233.36,9756.0,232.69,234.25,232.69,233.36,9756.0
2025-05-23 11:00:00,233.41,234.06,233.01,233.62,19970.0,233.41,234.06,233.01,233.62,19970.0
2025-05-23 11:30:00,233.58,234.06,233.37,233.37,8972.0,233.58,234.06,233.37,233.37,8972.0
2025-05-23 12:00:00,233.68,233.72,232.79,233.11,83670.0,233.68,233.72,232.79,233.11,83670.0
2025-05-23 12:30:00,233.11,233.5,232.7,233.35,17093.0,233.11,233.5,232.7,233.35,17093.0
2025-05-23 13:00:00,233.35,233.97,233.2,233.21,24719.0,233.35,233.97,233.2,233.21,24719.0
2025-05-23 13:30:00,233.31,233.75,232.92,233.51,9578.0,233.31,233.75,232.92,233.51,9578.0
2025-05-23 14:00:00,233.51,234.11,233.51,233.83,37362.0,233.51,234.11,233.51,233.83,37362.0
2025-05-23 14:30:00,233.82,234.13,233.5,234.05,27725.0,233.82,234.13,233.5,234.05,27725.0
2025-05-23 15:00:00,233.95,234.17,233.54,233.66,22596.0,233.95,234.17,233.54,233.66,22596.0
2025-05-23 15:30:00,233.72,233.96,232.62,233.06,86773.0,233.72,233.96,232.62,233.06,86773.0
2025-05-27 09:30:00,236.44,239.15,235.0,238.32,76453.0,236.44,239.15,235.0,238.32,76453.0
2025-05-27 10:00:00,237.97,239.85,237.93,239.41,60269.0,237.97,239.85,237.93,239.41,60269.0
2025-05-27 10:30:00,239.61,239.8,238.99,239.66,33066.0,239.61,239.8,238.99,239.66,33066.0
2025-05-27 11:00:00,239.64,240.0,239.08,239.27,53116.0,239.64,240.0,239.08,239.27,53116.0
2025-05-27 11:30:00,239.27,239.29,238.07,238.22,19258.0,239.27,239.29,238.07,238.22,19258.0
2025-05-27 12:00:00,238.17,238.54,237.94,238.41,24729.0,238.17,238.54,237.94,238.41,24729.0
2025-05-27 12:30:00,238.33,239.05,238.33,238.94,26369.0,238.33,239.05,238.33,238.94,26369.0
2025-05-27 13:00:00,238.93,239.44,238.88,238.98,35612.0,238.93,239.44,238.88,238.98,35612.0
2025-05-27 13:30:00,238.98,239.25,238.73,238.89,40015.0,238.98,239.25,238.73,238.89,40015.0
2025-05-27 14:00:00,238.98,239.05,238.26,238.33,30440.0,238.98,239.05,238.26,238.33,30440.0
2025-05-27 14:30:00,238.35,238.42,237.6,237.73,36040.0,238.35,238.42,237.6,237.73,36040.0
2025-05-27 15:00:00,237.69,238.35,237.56,238.09,50331.0,237.69,238.35,237.56,238.09,50331.0
2025-05-27 15:30:00,238.16,238.48,237.95,238.14,157378.0,238.16,238.48,237.95,238.14,157378.0
2025-05-28 09:30:00,236.33,238.98,236.06,238.0,83633.0,236.33,238.98,236.06,238.0,83633.0
2025-05-28 10:00:00,238.21,238.45,236.6,236.93,84277.0,238.21,238.45,236.6,236.93,84277.0
2025-05-28 10:30:00,236.77,237.17,235.89,236.14,49443.0,236.77,237.17,235.89,236.14,49443.0
2025-05-28 11:00:00,236.14,236.68,235.83,236.05,43800.0,236.14,236.68,235.83,236.05,43800.0
2025-05-28 11:30:00,235.99,236.16,235.34,235.73,35451.0,235.99,236.16,235.34,235.73,35451.0
2025-05-28 12:00:00,235.66,236.34,235.56,236.06,57799.0,235.66,236.34,235.56,236.06,57799.0
2025-05-28 12:30:00,236.09,236.39,235.5,235.6,37921.0,236.09,236.39,235.5,235.6,37921.0
2025-05-28 13:00:00,235.69,235.69,234.4,234.63,70359.0,235.69,235.69,234.4,234.63,70359.0
2025-05-28 13:30:00,234.66,234.69,233.68,234.09,81997.0,234.66,234.69,233.68,234.09,81997.0
2025-05-28 14:00:00,234.09,234.25,233.87,234.08,52281.0,234.09,234.25,233.87,234.08,52281.0
2025-05-28 14:30:00,234.12,234.36,233.63,234.24,67285.0,234.12,234.36,233.63,234.24,67285.0
2025-05-28 15:00:00,234.2,234.89,234.0,234.89,102556.0,234.2,234.89,234.0,234.89,102556.0
2025-05-28 15:30:00,234.94,235.53,234.36,235.05,304131.0,234.94,235.53,234.36,235.05,304131.0
2025-05-29 09:30:00,268.59,281.28,264.33,281.15,1045926.0,268.59,281.28,264.33,281.15,1045926.0
2025-05-29 10:00:00,281.06,285.7,280.47,283.3,683004.0,281.06,285.7,280.47,283.3,683004.0
2025-05-29 10:30:00,283.4,285.68,277.55,278.38,436674.0,283.4,285.68,277.55,278.38,436674.0
2025-05-29 11:00:00,278.56,280.16,277.01,278.77,298706.0,278.56,280.16,277.01,278.77,298706.0
2025-05-29 11:30:00,279.12,279.13,277.03,277.7,198096.0,279.12,279.13,277.03,277.7,198096.0
2025-05-29 12:00:00,277.7,277.7,275.66,277.27,99365.0,277.7,277.7,275.66,277.27,99365.0
2025-05-29 12:30:00,277.56,278.41,275.31,277.69,142020.0,277.56,278.41,275.31,277.69,142020.0
2025-05-29 13:00:00,277.69,278.95,276.42,276.82,124709.0,277.69,278.95,276.42,276.82,124709.0
2025-05-29 13:30:00,276.99,277.42,275.72,276.92,47318.0,276.99,277.42,275.72,276.92,47318.0
2025-05-29 14:00:00,277.11,282.77,277.0,282.08,208673.0,277.11,282.77,277.0,282.08,208673.0
2025-05-29 14:30:00,282.4,282.82,279.43,279.96,129481.0,282.4,282.82,279.43,279.96,129481.0
2025-05-29 15:00:00,280.11,281.21,277.91,278.55,95698.0,280.11,281.21,277.91,278.55,95698.0
2025-05-29 15:30:00,278.5,279.54,277.77,279.11,313852.0,278.5,279.54,277.77,279.11,313852.0
2025-05-30 09:30:00,276.87,279.87,273.33,278.08,284084.0,276.87,279.87,273.33,278.08,284084.0
2025-05-30 10:00:00,278.28,280.87,277.72,278.69,199021.0,278.28,280.87,277.72,278.69,199021.0
2025-05-30 10:30:00,278.83,279.27,276.6,277.94,152218.0,278.83,279.27,276.6,277.94,152218.0
2025-05-30 11:00:00,277.69,278.0,276.64,277.06,82429.0,277.69,278.0,276.64,277.06,82429.0
2025-05-30 11:30:00,277.13,277.43,275.86,276.9,29348.0,277.13,277.43,275.86,276.9,29348.0
2025-05-30 12:00:00,276.7,277.37,275.08,275.25,37238.0,276.7,277.37,275.08,275.25,37238.0
2025-05-30 12:30:00,275.25,276.13,274.49,275.74,70660.0,275.25,276.13,274.49,275.74,70660.0
2025-05-30 13:00:00,275.61,276.74,275.02,276.74,37083.0,275.61,276.74,275.02,276.74,37083.0
2025-05-30 13:30:00,276.73,276.96,276.03,276.3,59265.0,276.73,276.96,276.03,276.3,59265.0
2025-05-30 14:00:00,276.49,278.47,276.43,278.15,48247.0,276.49,278.47,276.43,278.15,48247.0
2025-05-30 14:30:00,278.27,278.66,278.02,278.66,47291.0,278.27,278.66,278.02,278.66,47291.0
2025-05-30 15:00:00,278.54,279.03,277.9,278.97,62809.0,278.54,279.03,277.9,278.97,62809.0
2025-05-30 15:30:00,278.97,280.28,277.95,279.67,287911.0,278.97,280.28,277.95,279.67,287911.0
2025-06-02 09:30:00,276.31,282.0,275.35,277.36,304624.0,276.31,282.0,275.35,277.36,304624.0
2025-06-02 10:00:00,277.36,280.0,276.88,279.44,36749.0,277.36,280.0,276.88,279.44,36749.0
2025-06-02 10:30:00,279.44,281.63,279.17,280.66,60575.0,279.44,281.63,279.17,280.66,60575.0
2025-06-02 11:00:00,280.42,281.23,279.74,280.53,48770.0,280.42,281.23,279.74,280.53,48770.0
2025-06-02 11:30:00,280.51,281.36,279.96,280.89,105576.0,280.51,281.36,279.96,280.89,105576.0
2025-06-02 12:00:00,280.79,280.79,278.26,278.47,63251.0,280.79,280.79,278.26,278.47,63251.0
2025-06-02 12:30:00,278.38,279.2,278.08,279.07,37729.0,278.38,279.2,278.08,279.07,37729.0
2025-06-02 13:00:00,279.12,279.12,277.79,278.14,24598.0,279.12,279.12,277.79,278.14,24598.0
2025-06-02 13:30:00,277.91,278.62,277.66,278.24,55759.0,277.91,278.62,277.66,278.24,55759.0
2025-06-02 14:00:00,278.1,279.0,278.01,278.68,29831.0,278.1,279.0,278.01,278.68,29831.0
2025-06-02 14:30:00,278.68,279.0,278.16,278.74,42181.0,278.68,279.0,278.16,278.74,42181.0
2025-06-02 15:00:00,278.92,280.0,278.64,279.89,59122.0,278.92,280.0,278.64,279.89,59122.0
2025-06-02 15:30:00,279.89,280.06,278.2,278.88,332654.0,279.89,280.06,278.2,278.88,332654.0
2025-06-03 09:30:00,278.0,279.56,275.96,277.68,78170.0,278.0,279.56,275.96,277.68,78170.0
2025-06-03 10:00:00,277.84,279.35,276.92,279.35,38021.0,277.84,279.35,276.92,279.35,38021.0
2025-06-03 10:30:00,279.38,280.64,279.04,280.0,53954.0,279.38,280.64,279.04,280.0,53954.0
2025-06-03 11:00:00,279.96,280.84,279.58,280.38,60918.0,279.96,280.84,279.58,280.38,60918.0
2025-06-03 11:30:00,280.4,281.43,280.34,280.49,49307.0,280.4,281.43,280.34,280.49,49307.0
2025-06-03 12:00:00,280.71,282.55,280.49,282.44,38579.0,280.71,282.55,280.49,282.44,38579.0
2025-06-03 12:30:00,282.5,283.29,282.27,283.23,40797.0,282.5,283.29,282.27,283.23,40797.0
2025-06-03 13:00:00,283.23,284.44,283.12,284.05,50134.0,283.23,284.44,283.12,284.05,50134.0
2025-06-03 13:30:00,284.05,285.45,283.98,284.3,91057.0,284.05,285.45,283.98,284.3,91057.0
2025-06-03 14:00:00,284.35,284.53,282.9,283.84,63376.0,284.35,284.53,282.9,283.84,63376.0
2025-06-03 14:30:00,283.8,284.16,283.46,283.89,30218.0,283.8,284.16,283.46,283.89,30218.0
2025-06-03 15:00:00,283.88,284.92,283.88,284.56,65407.0,283.88,284.92,283.88,284.56,65407.0
2025-06-03 15:30:00,284.65,284.94,283.59,284.88,240396.0,284.65,284.94,283.59,284.88,240396.0
2025-06-04 09:30:00,285.0,289.43,284.43,286.57,119717.0,285.0,289.43,284.43,286.57,119717.0
2025-06-04 10:00:00,286.44,287.09,283.75,284.74,124538.0,286.44,287.09,283.75,284.74,124538.0
2025-06-04 10:30:00,284.46,285.2,283.93,284.27,47438.0,284.46,285.2,283.93,284.27,47438.0
2025-06-04 11:00:00,284.08,285.07,283.84,285.03,92057.0,284.08,285.07,283.84,285.03,92057.0
2025-06-04 11:30:00,284.79,285.72,284.6,285.26,35665.0,284.79,285.72,284.6,285.26,35665.0
2025-06-04 12:00:00,285.17,285.64,284.74,285.49,75355.0,285.17,285.64,284.74,285.49,75355.0
2025-06-04 12:30:00,285.58,285.72,284.42,284.74,24081.0,285.58,285.72,284.42,284.74,24081.0
2025-06-04 13:00:00,284.78,285.31,284.78,285.13,57535.0,284.78,285.31,284.78,285.13,57535.0
2025-06-04 13:30:00,285.14,285.97,284.92,285.03,26276.0,285.14,285.97,284.92,285.03,26276.0
2025-06-04 14:00:00,285.0,285.16,284.4,285.0,37630.0,285.0,285.16,284.4,285.0,37630.0
2025-06-04 14:30:00,285.0,285.13,284.77,284.88,35743.0,285.0,285.13,284.77,284.88,35743.0
2025-06-04 15:00:00,284.86,285.0,283.92,284.2,16612.0,284.86,285.0,283.92,284.2,16612.0
2025-06-04 15:30:00,284.15,284.47,282.66,283.45,206330.0,284.15,284.47,282.66,283.45,206330.0
2025-06-05 09:30:00,284.91,285.56,283.49,285.56,59824.0,284.91,285.56,283.49,285.56,59824.0
2025-06-05 10:00:00,285.7,288.51,285.57,287.93,78818.0,285.7,288.51,285.57,287.93,78818.0
2025-06-05 10:30:00,287.93,288.45,286.99,287.94,68818.0,287.93,288.45,286.99,287.94,68818.0
2025-06-05 11:00:00,287.94,288.83,287.36,288.77,56834.0,287.94,288.83,287.36,288.77,56834.0
2025-06-05 11:30:00,289.0,289.03,287.06,288.15,45097.0,289.0,289.03,287.06,288.15,45097.0
2025-06-05 12:00:00,288.05,288.76,287.56,288.67,35739.0,288.05,288.76,287.56,288.67,35739.0
2025-06-05 12:30:00,288.72,288.72,287.13,287.67,26560.0,288.72,288.72,287.13,287.67,26560.0
2025-06-05 13:00:00,287.53,289.27,287.47,289.03,20558.0,287.53,289.27,287.47,289.03,20558.0
2025-06-05 13:30:00,289.03,290.91,288.85,290.38,66115.0,289.03,290.91,288.85,290.38,66115.0
2025-06-05 14:00:00,290.34,291.36,289.81,291.02,77615.0,290.34,291.36,289.81,291.02,77615.0
2025-06-05 14:30:00,291.02,291.68,290.95,290.98,52662.0,291.02,291.68,290.95,290.98,52662.0
2025-06-05 15:00:00,291.04,291.62,289.83,290.04,94955.0,291.04,291.62,289.83,290.04,94955.0
2025-06-05 15:30:00,290.04,290.83,288.97,289.91,408878.0,290.04,290.83,288.97,289.91,408878.0
2025-06-06 09:30:00,289.72,290.47,288.09,290.04,88699.0,289.72,290.47,288.09,290.04,88699.0
2025-06-06 10:00:00,290.05,290.96,288.52,288.72,66682.0,290.05,290.96,288.52,288.72,66682.0
2025-06-06 10:30:00,288.52,289.23,287.65,288.57,25748.0,288.52,289.23,287.65,288.57,25748.0
2025-06-06 11:00:00,288.68,289.14,286.56,286.84,39880.0,288.68,289.14,286.56,286.84,39880.0
2025-06-06 11:30:00,287.1,288.48,286.53,288.48,77769.0,287.1,288.48,286.53,288.48,77769.0
2025-06-06 12:00:00,288.48,289.26,288.3,289.04,77534.0,288.48,289.26,288.3,289.04,77534.0
2025-06-06 12:30:00,289.08,290.1,288.97,289.2,95751.0,289.08,290.1,288.97,289.2,95751.0
2025-06-06 13:00:00,289.2,289.46,288.46,288.65,26844.0,289.2,289.46,288.46,288.65,26844.0
2025-06-06 13:30:00,288.78,289.0,288.36,288.78,24940.0,288.78,289.0,288.36,288.78,24940.0
2025-06-06 14:00:00,288.78,289.21,287.8,288.0,55119.0,288.78,289.21,287.8,288.0,55119.0
2025-06-06 14:30:00,287.98,288.15,286.21,286.28,67403.0,287.98,288.15,286.21,286.28,67403.0
2025-06-06 15:00:00,286.31,287.34,286.22,286.59,47995.0,286.31,287.34,286.22,286.59,47995.0
2025-06-06 15:30:00,286.6,287.04,284.91,285.57,392589.0,286.6,287.04,284.91,285.57,392589.0
2025-06-09 09:30:00,286.49,286.49,277.77,278.56,103900.0,286.49,286.49,277.77,278.56,103900.0
2025-06-09 10:00:00,278.84,283.16,276.8,282.81,86709.0,278.84,283.16,276.8,282.81,86709.0
2025-06-09 10:30:00,282.9,283.85,281.94,282.54,39366.0,282.9,283.85,281.94,282.54,39366.0
2025-06-09 11:00:00,282.4,284.17,282.35,283.88,50897.0,282.4,284.17,282.35,283.88,50897.0
2025-06-09 11:30:00,284.32,285.58,284.27,285.14,31925.0,284.32,285.58,284.27,285.14,31925.0
2025-06-09 12:00:00,285.19,285.66,284.76,284.76,20857.0,285.19,285.66,284.76,284.76,20857.0
2025-06-09 12:30:00,284.7,285.6,284.45,285.33,28355.0,284.7,285.6,284.45,285.33,28355.0
2025-06-09 13:00:00,285.46,285.7,284.93,285.2,27951.0,285.46,285.7,284.93,285.2,27951.0
2025-06-09 13:30:00,285.22,285.32,284.27,284.7,33758.0,285.22,285.32,284.27,284.7,33758.0
2025-06-09 14:00:00,284.69,284.97,284.07,284.25,27526.0,284.69,284.97,284.07,284.25,27526.0
2025-06-09 14:30:00,284.44,285.08,284.26,284.42,31005.0,284.44,285.08,284.26,284.42,31005.0
2025-06-09 15:00:00,284.44,285.06,283.49,285.06,66671.0,284.44,285.06,283.49,285.06,66671.0
2025-06-09 15:30:00,284.93,285.18,282.48,283.34,232191.0,284.93,285.18,282.48,283.34,232191.0
2025-06-10 09:30:00,284.25,285.73,283.0,285.5,46589.0,284.25,285.73,283.0,285.5,46589.0
2025-06-10 10:00:00,285.49,286.26,284.0,285.59,41104.0,285.49,286.26,284.0,285.59,41104.0
2025-06-10 10:30:00,285.28,285.32,283.7,284.33,32126.0,285.28,285.32,283.7,284.33,32126.0
2025-06-10 11:00:00,284.15,284.87,282.96,283.72,37036.0,284.15,284.87,282.96,283.72,37036.0
2025-06-10 11:30:00,283.7,284.2,282.53,284.12,24563.0,283.7,284.2,282.53,284.12,24563.0
2025-06-10 12:00:00,284.1,284.68,283.55,284.15,31283.0,284.1,284.68,283.55,284.15,31283.0
2025-06-10 12:30:00,284.29,284.45,283.31,283.71,28176.0,284.29,284.45,283.31,283.71,28176.0
2025-06-10 13:00:00,283.88,284.66,283.76,284.11,15180.0,283.88,284.66,283.76,284.11,15180.0
2025-06-10 13:30:00,283.98,284.11,283.55,283.56,17753.0,283.98,284.11,283.55,283.56,17753.0
2025-06-10 14:00:00,283.62,284.55,283.28,284.31,29454.0,283.62,284.55,283.28,284.31,29454.0
2025-06-10 14:30:00,284.4,284.59,283.65,284.48,26602.0,284.4,284.59,283.65,284.48,26602.0
2025-06-10 15:00:00,284.53,284.61,284.04,284.37,30842.0,284.53,284.61,284.04,284.37,30842.0
2025-06-10 15:30:00,284.2,284.5,283.37,284.19,112109.0,284.2,284.5,283.37,284.19,112109.0
2025-06-11 09:30:00,283.25,285.75,282.62,283.32,51087.0,283.25,285.75,282.62,283.32,51087.0
2025-06-11 10:00:00,283.72,285.11,283.19,284.67,133412.0,283.72,285.11,283.19,284.67,133412.0
2025-06-11 10:30:00,284.6,285.36,284.49,284.64,63695.0,284.6,285.36,284.49,284.64,63695.0
2025-06-11 11:00:00,284.94,285.09,283.99,284.11,64770.0,284.94,285.09,283.99,284.11,64770.0
2025-06-11 11:30:00,284.14,284.88,283.85,284.56,35660.0,284.14,284.88,283.85,284.56,35660.0
2025-06-11 12:00:00,284.57,285.18,284.19,285.18,24046.0,284.57,285.18,284.19,285.18,24046.0
2025-06-11 12:30:00,285.18,286.47,285.18,286.38,22343.0,285.18,286.47,285.18,286.38,22343.0
2025-06-11 13:00:00,286.42,287.6,286.41,287.6,28284.0,286.42,287.6,286.41,287.6,28284.0
2025-06-11 13:30:00,287.6,287.86,286.44,286.51,21022.0,287.6,287.86,286.44,286.51,21022.0
2025-06-11 14:00:00,286.69,286.69,285.42,286.43,19925.0,286.69,286.69,285.42,286.43,19925.0
2025-06-11 14:30:00,286.53,287.18,286.14,286.66,67537.0,286.53,287.18,286.14,286.66,67537.0
2025-06-11 15:00:00,286.85,288.25,286.8,287.71,67835.0,286.85,288.25,286.8,287.71,67835.0
2025-06-11 15:30:00,287.71,288.91,286.79,288.56,164891.0,287.71,288.91,286.79,288.56,164891.0
2025-06-12 09:30:00,290.0,290.0,287.08,288.07,54456.0,290.0,290.0,287.08,288.07,54456.0
2025-06-12 10:00:00,288.11,291.69,288.05,290.48,124521.0,288.11,291.69,288.05,290.48,124521.0
2025-06-12 10:30:00,290.66,291.49,290.28,290.47,47887.0,290.66,291.49,290.28,290.47,47887.0
2025-06-12 11:00:00,290.54,290.84,288.46,288.81,69228.0,290.54,290.84,288.46,288.81,69228.0
2025-06-12 11:30:00,289.13,290.31,289.05,289.19,63787.0,289.13,290.31,289.05,289.19,63787.0
2025-06-12 12:00:00,289.19,289.86,288.6,288.86,60312.0,289.19,289.86,288.6,288.86,60312.0
2025-06-12 12:30:00,288.81,289.26,286.23,286.5,87288.0,288.81,289.26,286.23,286.5,87288.0
2025-06-12 13:00:00,286.5,287.24,281.46,284.03,74355.0,286.5,287.24,281.46,284.03,74355.0
2025-06-12 13:30:00,284.18,284.36,278.73,279.37,106347.0,284.18,284.36,278.73,279.37,106347.0
2025-06-12 14:00:00,279.52,280.48,278.26,278.63,88949.0,279.52,280.48,278.26,278.63,88949.0
2025-06-12 14:30:00,278.62,281.11,278.37,280.9,78397.0,278.62,281.11,278.37,280.9,78397.0
2025-06-12 15:00:00,280.72,283.21,280.34,282.94,44279.0,280.72,283.21,280.34,282.94,44279.0
2025-06-12 15:30:00,282.88,283.21,281.6,282.09,142570.0,282.88,283.21,281.6,282.09,142570.0
2025-06-13 09:30:00,278.27,281.3,277.33,280.71,61663.0,278.27,281.3,277.33,280.71,61663.0
2025-06-13 10:00:00,280.36,282.19,280.35,280.99,20517.0,280.36,282.19,280.35,280.99,20517.0
2025-06-13 10:30:00,281.28,282.59,281.2,282.31,35326.0,281.28,282.59,281.2,282.31,35326.0
2025-06-13 11:00:00,282.44,284.59,282.18,284.59,36062.0,282.44,284.59,282.18,284.59,36062.0
2025-06-13 11:30:00,284.55,285.05,284.0,284.5,26689.0,284.55,285.05,284.0,284.5,26689.0
2025-06-13 12:00:00,284.35,284.89,284.17,284.18,12719.0,284.35,284.89,284.17,284.18,12719.0
2025-06-13 12:30:00,284.32,285.62,284.13,285.34,69852.0,284.32,285.62,284.13,285.34,69852.0
2025-06-13 13:00:00,285.21,286.77,285.04,286.0,49940.0,285.21,286.77,285.04,286.0,49940.0
2025-06-13 13:30:00,285.76,286.04,284.61,284.61,20460.0,285.76,286.04,284.61,284.61,20460.0
2025-06-13 14:00:00,284.5,284.99,283.17,283.37,17078.0,284.5,284.99,283.17,283.37,17078.0
2025-06-13 14:30:00,283.21,284.03,282.62,283.67,19171.0,283.21,284.03,282.62,283.67,19171.0
2025-06-13 15:00:00,283.61,283.7,282.57,282.7,30143.0,283.61,283.7,282.57,282.7,30143.0
2025-06-13 15:30:00,282.64,283.38,281.37,282.51,185240.0,282.64,283.38,281.37,282.51,185240.0
2025-06-16 09:30:00,279.21,285.06,279.17,283.66,59325.0,279.21,285.06,279.17,283.66,59325.0
2025-06-16 10:00:00,283.66,284.37,282.58,283.07,29583.0,283.66,284.37,282.58,283.07,29583.0
2025-06-16 10:30:00,283.38,284.38,283.02,283.09,25608.0,283.38,284.38,283.02,283.09,25608.0
2025-06-16 11:00:00,282.85,283.58,282.38,282.74,92081.0,282.85,283.58,282.38,282.74,92081.0
2025-06-16 11:30:00,282.78,283.55,282.77,283.42,11089.0,282.78,283.55,282.77,283.42,11089.0
2025-06-16 12:00:00,283.5,283.83,283.33,283.66,9639.0,283.5,283.83,283.33,283.66,9639.0
2025-06-16 12:30:00,283.69,283.94,283.31,283.57,15739.0,283.69,283.94,283.31,283.57,15739.0
2025-06-16 13:00:00,283.61,284.96,283.36,284.81,22327.0,283.61,284.96,283.36,284.81,22327.0
2025-06-16 13:30:00,284.75,284.83,282.69,282.87,20300.0,284.75,284.83,282.69,282.87,20300.0
2025-06-16 14:00:00,282.78,283.12,282.17,282.41,28622.0,282.78,283.12,282.17,282.41,28622.0
2025-06-16 14:30:00,282.32,282.69,282.08,282.59,15854.0,282.32,282.69,282.08,282.59,15854.0
2025-06-16 15:00:00,282.42,282.97,282.13,282.66,29954.0,282.42,282.97,282.13,282.66,29954.0
2025-06-16 15:30:00,282.76,284.59,282.36,284.47,117055.0,282.76,284.59,282.36,284.47,117055.0
2025-06-17 09:30:00,282.47,283.99,277.0,280.46,62972.0,282.47,283.99,277.0,280.46,62972.0
2025-06-17 10:00:00,280.09,281.22,277.59,281.13,59230.0,280.09,281.22,277.59,281.13,59230.0
2025-06-17 10:30:00,281.13,282.32,280.62,282.0,35088.0,281.13,282.32,280.62,282.0,35088.0
2025-06-17 11:00:00,282.0,282.43,281.68,281.86,28139.0,282.0,282.43,281.68,281.86,28139.0
2025-06-17 11:30:00,282.22,282.86,281.52,282.25,10322.0,282.22,282.86,281.52,282.25,10322.0
2025-06-17 12:00:00,282.38,282.83,281.34,281.38,18313.0,282.38,282.83,281.34,281.38,18313.0
2025-06-17 12:30:00,281.41,282.09,281.41,281.69,23224.0,281.41,282.09,281.41,281.69,23224.0
2025-06-17 13:00:00,281.52,281.62,280.95,281.08,17047.0,281.52,281.62,280.95,281.08,17047.0
2025-06-17 13:30:00,281.13,281.78,280.29,280.56,29369.0,281.13,281.78,280.29,280.56,29369.0
2025-06-17 14:00:00,280.83,281.17,280.0,281.13,54957.0,280.83,281.17,280.0,281.13,54957.0
2025-06-17 14:30:00,281.11,281.41,280.29,280.99,13493.0,281.11,281.41,280.29,280.99,13493.0
2025-06-17 15:00:00,280.97,281.96,280.76,281.72,20772.0,280.97,281.96,280.76,281.72,20772.0
2025-06-17 15:30:00,281.7,282.09,280.88,281.78,116073.0,281.7,282.09,280.88,281.78,116073.0
2025-06-18 09:30:00,282.55,282.55,280.45,280.56,22089.0,282.55,282.55,280.45,280.56,22089.0
2025-06-18 10:00:00,280.76,282.31,279.95,281.38,80875.0,280.76,282.31,279.95,281.38,80875.0
2025-06-18 10:30:00,281.89,282.55,280.79,281.3,32006.0,281.89,282.55,280.79,281.3,32006.0
2025-06-18 11:00:00,281.25,281.97,280.73,281.24,82763.0,281.25,281.97,280.73,281.24,82763.0
2025-06-18 11:30:00,281.31,281.48,280.06,280.21,11024.0,281.31,281.48,280.06,280.21,11024.0
2025-06-18 12:00:00,280.2,281.11,280.19,280.62,15079.0,280.2,281.11,280.19,280.62,15079.0
2025-06-18 12:30:00,280.72,280.75,280.03,280.04,12838.0,280.72,280.75,280.03,280.04,12838.0
2025-06-18 13:00:00,280.0,280.25,279.54,279.54,13022.0,280.0,280.25,279.54,279.54,13022.0
2025-06-18 13:30:00,279.55,280.21,278.78,279.88,17270.0,279.55,280.21,278.78,279.88,17270.0
2025-06-18 14:00:00,280.15,280.81,279.43,279.99,25290.0,280.15,280.81,279.43,279.99,25290.0
2025-06-18 14:30:00,280.26,281.23,279.5,279.82,33908.0,280.26,281.23,279.5,279.82,33908.0
2025-06-18 15:00:00,279.82,281.56,279.65,280.53,38105.0,279.82,281.56,279.65,280.53,38105.0
2025-06-18 15:30:00,280.47,281.5,280.38,281.28,162406.0,280.47,281.5,280.38,281.28,162406.0
2025-06-20 09:30:00,281.43,284.03,280.96,281.51,66573.0,281.43,284.03,280.96,281.51,66573.0
2025-06-20 10:00:00,281.46,282.4,280.78,281.36,38699.0,281.46,282.4,280.78,281.36,38699.0
2025-06-20 10:30:00,281.22,281.96,280.33,280.48,20372.0,281.22,281.96,280.33,280.48,20372.0
2025-06-20 11:00:00,280.43,281.42,279.8,280.09,237702.0,280.43,281.42,279.8,280.09,237702.0
2025-06-20 11:30:00,280.09,280.96,278.75,278.75,23871.0,280.09,280.96,278.75,278.75,23871.0
2025-06-20 12:00:00,278.81,278.81,277.93,277.95,11243.0,278.81,278.81,277.93,277.95,11243.0
2025-06-20 12:30:00,278.0,278.09,277.23,277.28,21598.0,278.0,278.09,277.23,277.28,21598.0
2025-06-20 13:00:00,277.48,277.51,275.02,275.15,24726.0,277.48,277.51,275.02,275.15,24726.0
2025-06-20 13:30:00,275.06,276.43,274.93,276.16,19258.0,275.06,276.43,274.93,276.16,19258.0
2025-06-20 14:00:00,276.16,276.47,275.86,276.03,25618.0,276.16,276.47,275.86,276.03,25618.0
2025-06-20 14:30:00,276.02,276.42,275.34,275.56,25647.0,276.02,276.42,275.34,275.56,25647.0
2025-06-20 15:00:00,275.63,276.6,275.51,276.19,30215.0,275.63,276.6,275.51,276.19,30215.0
2025-06-20 15:30:00,276.26,280.17,276.06,280.09,216075.0,276.26,280.17,276.06,280.09,216075.0