date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 11:00:00,52.16,52.17,52.05,52.14,3500.0,52.16,52.17,52.05,52.14,3500.0
2011-07-19 11:30:00,52.12,52.12,51.76,51.76,4700.0,52.12,52.12,51.76,51.76,4700.0
2011-07-19 12:00:00,51.85,51.91,51.71,51.85,7000.0,51.85,51.91,51.71,51.85,7000.0
2011-07-19 12:30:00,51.88,52.05,51.79,51.89,2500.0,51.88,52.05,51.79,51.89,2500.0
2011-07-19 13:00:00,51.9,51.96,51.75,51.96,2100.0,51.9,51.96,51.75,51.96,2100.0
2011-07-19 13:30:00,51.99,52.16,51.93,51.95,8400.0,51.99,52.16,51.93,51.95,8400.0
2011-07-19 14:00:00,51.95,52.0,51.9,51.97,9100.0,51.95,52.0,51.9,51.97,9100.0
2011-07-19 14:30:00,51.97,52.06,51.85,51.95,13900.0,51.97,52.06,51.85,51.95,13900.0
2011-07-19 15:00:00,51.91,52.15,51.91,52.07,23200.0,51.91,52.15,51.91,52.07,23200.0
2011-07-19 15:30:00,52.06,52.23,51.99,52.13,28100.0,52.06,52.23,51.99,52.13,28100.0
2011-07-20 09:30:00,52.33,52.33,51.64,51.64,5100.0,52.33,52.33,51.64,51.64,5100.0
2011-07-20 10:00:00,51.61,51.72,51.45,51.58,2800.0,51.61,51.72,51.45,51.58,2800.0
2011-07-20 10:30:00,51.58,51.74,51.49,51.54,9000.0,51.58,51.74,51.49,51.54,9000.0
2011-07-20 11:00:00,51.55,51.6,51.36,51.41,7100.0,51.55,51.6,51.36,51.41,7100.0
2011-07-20 11:30:00,51.35,51.44,51.23,51.27,3100.0,51.35,51.44,51.23,51.27,3100.0
2011-07-20 12:00:00,51.29,51.43,51.25,51.41,3800.0,51.29,51.43,51.25,51.41,3800.0
2011-07-20 12:30:00,51.43,51.67,51.37,51.63,5800.0,51.43,51.67,51.37,51.63,5800.0
2011-07-20 13:00:00,51.63,51.64,51.47,51.51,22300.0,51.63,51.64,51.47,51.51,22300.0
2011-07-20 13:30:00,51.51,51.6,51.37,51.5,10900.0,51.51,51.6,51.37,51.5,10900.0
2011-07-20 14:00:00,51.54,51.61,51.49,51.52,17300.0,51.54,51.61,51.49,51.52,17300.0
2011-07-20 14:30:00,51.56,51.65,51.39,51.5,17300.0,51.56,51.65,51.39,51.5,17300.0
2011-07-20 15:00:00,51.52,51.6,51.43,51.45,27200.0,51.52,51.6,51.43,51.45,27200.0
2011-07-20 15:30:00,51.47,51.62,51.37,51.6,44600.0,51.47,51.62,51.37,51.6,44600.0
2011-07-21 09:30:00,51.93,52.2,51.54,51.96,5800.0,51.93,52.2,51.54,51.96,5800.0
2011-07-21 10:00:00,52.09,52.63,52.09,52.62,8200.0,52.09,52.63,52.09,52.62,8200.0
2011-07-21 10:30:00,52.61,52.71,52.41,52.48,8500.0,52.61,52.71,52.41,52.48,8500.0
2011-07-21 11:00:00,52.45,52.47,51.99,52.05,6200.0,52.45,52.47,51.99,52.05,6200.0
2011-07-21 11:30:00,51.99,52.01,51.69,51.72,3900.0,51.99,52.01,51.69,51.72,3900.0
2011-07-21 12:00:00,51.84,51.9,51.71,51.79,9800.0,51.84,51.9,51.71,51.79,9800.0
2011-07-21 12:30:00,51.82,51.99,51.65,51.67,25300.0,51.82,51.99,51.65,51.67,25300.0
2011-07-21 13:00:00,51.68,51.85,51.64,51.74,8000.0,51.68,51.85,51.64,51.74,8000.0
2011-07-21 13:30:00,51.76,51.85,51.73,51.79,7300.0,51.76,51.85,51.73,51.79,7300.0
2011-07-21 14:00:00,51.83,51.87,51.63,51.83,12800.0,51.83,51.87,51.63,51.83,12800.0
2011-07-21 14:30:00,51.86,51.94,51.79,51.83,6800.0,51.86,51.94,51.79,51.83,6800.0
2011-07-21 15:00:00,51.83,51.9,51.72,51.88,16700.0,51.83,51.9,51.72,51.88,16700.0
2011-07-21 15:30:00,51.87,51.91,51.71,51.8,28200.0,51.87,51.91,51.71,51.8,28200.0
2011-07-22 09:30:00,51.89,51.89,51.41,51.42,8000.0,51.89,51.89,51.41,51.42,8000.0
2011-07-22 10:00:00,51.38,51.71,51.36,51.54,4700.0,51.38,51.71,51.36,51.54,4700.0
2011-07-22 10:30:00,51.48,51.61,51.48,51.55,7100.0,51.48,51.61,51.48,51.55,7100.0
2011-07-22 11:00:00,51.56,51.58,51.41,51.41,8100.0,51.56,51.58,51.41,51.41,8100.0
2011-07-22 11:30:00,51.49,51.64,51.42,51.57,14200.0,51.49,51.64,51.42,51.57,14200.0
2011-07-22 12:00:00,51.54,51.64,51.42,51.51,26400.0,51.54,51.64,51.42,51.51,26400.0
2011-07-22 12:30:00,51.51,51.88,51.51,51.88,11300.0,51.51,51.88,51.51,51.88,11300.0
2011-07-22 13:00:00,51.88,51.9,51.75,51.77,5700.0,51.88,51.9,51.75,51.77,5700.0
2011-07-22 13:30:00,51.77,51.82,51.75,51.78,3500.0,51.77,51.82,51.75,51.78,3500.0
2011-07-22 14:00:00,51.78,51.79,51.59,51.73,6400.0,51.78,51.79,51.59,51.73,6400.0
2011-07-22 14:30:00,51.76,51.83,51.74,51.79,7300.0,51.76,51.83,51.74,51.79,7300.0
2011-07-22 15:00:00,51.8,51.82,51.76,51.79,10100.0,51.8,51.82,51.76,51.79,10100.0
2011-07-22 15:30:00,51.78,51.81,51.71,51.78,28100.0,51.78,51.81,51.71,51.78,28100.0
2011-07-25 09:30:00,50.94,51.41,50.57,51.34,11100.0,50.94,51.41,50.57,51.34,11100.0
2011-07-25 10:00:00,51.45,51.68,51.4,51.47,12000.0,51.45,51.68,51.4,51.47,12000.0
2011-07-25 10:30:00,51.44,51.44,51.11,51.27,13600.0,51.44,51.44,51.11,51.27,13600.0
2011-07-25 11:00:00,51.28,51.43,51.25,51.43,8800.0,51.28,51.43,51.25,51.43,8800.0
2011-07-25 11:30:00,51.43,51.45,51.16,51.16,11800.0,51.43,51.45,51.16,51.16,11800.0
2011-07-25 12:00:00,51.24,51.47,51.24,51.38,8200.0,51.24,51.47,51.24,51.38,8200.0
2011-07-25 12:30:00,51.42,51.5,51.36,51.36,5700.0,51.42,51.5,51.36,51.36,5700.0
2011-07-25 13:00:00,51.39,51.45,51.32,51.34,6000.0,51.39,51.45,51.32,51.34,6000.0
2011-07-25 13:30:00,51.36,51.43,51.31,51.33,6900.0,51.36,51.43,51.31,51.33,6900.0
2011-07-25 14:00:00,51.35,51.49,51.35,51.45,5400.0,51.35,51.49,51.35,51.45,5400.0
2011-07-25 14:30:00,51.49,51.49,51.25,51.33,16900.0,51.49,51.49,51.25,51.33,16900.0
2011-07-25 15:00:00,51.28,51.28,50.98,51.09,24800.0,51.28,51.28,50.98,51.09,24800.0
2011-07-25 15:30:00,51.13,51.3,51.07,51.15,44000.0,51.13,51.3,51.07,51.15,44000.0
2011-07-26 09:30:00,51.14,51.18,50.29,50.38,21100.0,51.14,51.18,50.29,50.38,21100.0
2011-07-26 10:00:00,50.39,50.46,50.02,50.2,28100.0,50.39,50.46,50.02,50.2,28100.0
2011-07-26 10:30:00,50.2,50.43,50.16,50.19,13100.0,50.2,50.43,50.16,50.19,13100.0
2011-07-26 11:00:00,50.3,50.6,50.3,50.59,11800.0,50.3,50.6,50.3,50.59,11800.0
2011-07-26 11:30:00,50.57,50.57,50.39,50.55,8000.0,50.57,50.57,50.39,50.55,8000.0
2011-07-26 12:00:00,50.58,50.73,50.56,50.61,8300.0,50.58,50.73,50.56,50.61,8300.0
2011-07-26 12:30:00,50.6,50.62,50.4,50.58,6800.0,50.6,50.62,50.4,50.58,6800.0
2011-07-26 13:00:00,50.54,50.55,50.24,50.33,9700.0,50.54,50.55,50.24,50.33,9700.0
2011-07-26 13:30:00,50.32,50.5,50.32,50.49,25600.0,50.32,50.5,50.32,50.49,25600.0
2011-07-26 14:00:00,50.49,50.64,50.45,50.58,12800.0,50.49,50.64,50.45,50.58,12800.0
2011-07-26 14:30:00,50.61,50.76,50.48,50.72,43300.0,50.61,50.76,50.48,50.72,43300.0
2011-07-26 15:00:00,50.73,50.75,50.63,50.7,9300.0,50.73,50.75,50.63,50.7,9300.0
2011-07-26 15:30:00,50.69,50.71,50.3,50.5,63700.0,50.69,50.71,50.3,50.5,63700.0
2011-07-27 09:30:00,50.16,50.16,49.52,49.8,14200.0,50.16,50.16,49.52,49.8,14200.0
2011-07-27 10:00:00,49.8,49.89,49.09,49.17,9500.0,49.8,49.89,49.09,49.17,9500.0
2011-07-27 10:30:00,49.02,49.56,48.97,49.53,9700.0,49.02,49.56,48.97,49.53,9700.0
2011-07-27 11:00:00,49.54,49.82,49.54,49.82,5100.0,49.54,49.82,49.54,49.82,5100.0
2011-07-27 11:30:00,49.87,49.97,49.44,49.47,8300.0,49.87,49.97,49.44,49.47,8300.0
2011-07-27 12:00:00,49.51,49.74,49.51,49.57,3100.0,49.51,49.74,49.51,49.57,3100.0
2011-07-27 12:30:00,49.61,49.73,49.53,49.58,5800.0,49.61,49.73,49.53,49.58,5800.0
2011-07-27 13:00:00,49.57,49.61,49.49,49.58,9900.0,49.57,49.61,49.49,49.58,9900.0
2011-07-27 13:30:00,49.56,49.7,49.52,49.69,4200.0,49.56,49.7,49.52,49.69,4200.0
2011-07-27 14:00:00,49.64,49.65,49.31,49.31,14500.0,49.64,49.65,49.31,49.31,14500.0
2011-07-27 14:30:00,49.28,49.37,49.17,49.26,20700.0,49.28,49.37,49.17,49.26,20700.0
2011-07-27 15:00:00,49.3,49.32,48.96,49.1,11900.0,49.3,49.32,48.96,49.1,11900.0
2011-07-27 15:30:00,49.12,49.27,48.9,49.05,43400.0,49.12,49.27,48.9,49.05,43400.0
2011-07-28 09:30:00,49.05,49.37,48.73,49.31,7300.0,49.05,49.37,48.73,49.31,7300.0
2011-07-28 10:00:00,49.32,49.81,49.12,49.62,9900.0,49.32,49.81,49.12,49.62,9900.0
2011-07-28 10:30:00,49.64,49.81,49.58,49.67,4100.0,49.64,49.81,49.58,49.67,4100.0
2011-07-28 11:00:00,49.66,50.19,49.63,50.15,6300.0,49.66,50.19,49.63,50.15,6300.0
2011-07-28 11:30:00,50.12,50.2,50.01,50.05,3900.0,50.12,50.2,50.01,50.05,3900.0
2011-07-28 12:00:00,50.07,50.18,49.91,50.02,3900.0,50.07,50.18,49.91,50.02,3900.0
2011-07-28 12:30:00,50.04,50.14,49.94,50.01,3200.0,50.04,50.14,49.94,50.01,3200.0
2011-07-28 13:00:00,49.99,49.99,49.76,49.83,6400.0,49.99,49.99,49.76,49.83,6400.0
2011-07-28 13:30:00,49.85,49.99,49.8,49.87,4700.0,49.85,49.99,49.8,49.87,4700.0
2011-07-28 14:00:00,49.88,49.9,49.47,49.53,6500.0,49.88,49.9,49.47,49.53,6500.0
2011-07-28 14:30:00,49.55,49.73,49.52,49.69,7500.0,49.55,49.73,49.52,49.69,7500.0
2011-07-28 15:00:00,49.69,49.69,49.47,49.48,8600.0,49.69,49.69,49.47,49.48,8600.0
2011-07-28 15:30:00,49.47,49.6,49.24,49.41,42500.0,49.47,49.6,49.24,49.41,42500.0
2011-07-29 09:30:00,48.73,48.77,48.15,48.75,6500.0,48.73,48.77,48.15,48.75,6500.0
2011-07-29 10:00:00,48.8,48.94,48.63,48.78,9700.0,48.8,48.94,48.63,48.78,9700.0
2011-07-29 10:30:00,48.75,49.35,48.67,49.29,6100.0,48.75,49.35,48.67,49.29,6100.0
2011-07-29 11:00:00,49.3,49.73,49.24,49.43,6100.0,49.3,49.73,49.24,49.43,6100.0
2011-07-29 11:30:00,49.44,49.47,49.29,49.3,6300.0,49.44,49.47,49.29,49.3,6300.0
2011-07-29 12:00:00,49.32,49.34,49.05,49.18,6600.0,49.32,49.34,49.05,49.18,6600.0
2011-07-29 12:30:00,49.15,49.27,48.98,49.16,3600.0,49.15,49.27,48.98,49.16,3600.0
2011-07-29 13:00:00,49.17,49.39,49.17,49.35,3200.0,49.17,49.39,49.17,49.35,3200.0
2011-07-29 13:30:00,49.36,49.53,49.27,49.48,8100.0,49.36,49.53,49.27,49.48,8100.0
2011-07-29 14:00:00,49.5,49.58,49.32,49.36,6600.0,49.5,49.58,49.32,49.36,6600.0
2011-07-29 14:30:00,49.36,49.49,49.28,49.39,6300.0,49.36,49.49,49.28,49.39,6300.0
2011-07-29 15:00:00,49.4,49.47,49.2,49.24,10700.0,49.4,49.47,49.2,49.24,10700.0
2011-07-29 15:30:00,49.22,49.29,49.03,49.24,39900.0,49.22,49.29,49.03,49.24,39900.0
2011-08-01 09:30:00,50.03,50.08,49.45,49.62,14400.0,50.03,50.08,49.45,49.62,14400.0
2011-08-01 10:00:00,49.4,49.56,49.01,49.39,12300.0,49.4,49.56,49.01,49.39,12300.0
2011-08-01 10:30:00,49.35,49.48,49.23,49.27,16000.0,49.35,49.48,49.23,49.27,16000.0
2011-08-01 11:00:00,49.27,49.27,49.06,49.11,12600.0,49.27,49.27,49.06,49.11,12600.0
2011-08-01 11:30:00,49.05,49.18,48.74,48.81,14900.0,49.05,49.18,48.74,48.81,14900.0
2011-08-01 12:00:00,48.83,49.07,48.79,48.93,11700.0,48.83,49.07,48.79,48.93,11700.0
2011-08-01 12:30:00,49.02,49.08,48.84,49.07,10100.0,49.02,49.08,48.84,49.07,10100.0
2011-08-01 13:00:00,49.06,49.17,48.93,49.13,9700.0,49.06,49.17,48.93,49.13,9700.0
2011-08-01 13:30:00,49.12,49.25,49.11,49.25,6900.0,49.12,49.25,49.11,49.25,6900.0
2011-08-01 14:00:00,49.2,49.23,49.07,49.07,9700.0,49.2,49.23,49.07,49.07,9700.0
2011-08-01 14:30:00,49.07,49.46,49.07,49.45,140300.0,49.07,49.46,49.07,49.45,140300.0
2011-08-01 15:00:00,49.44,49.55,49.34,49.46,17800.0,49.44,49.55,49.34,49.46,17800.0
2011-08-01 15:30:00,49.48,49.57,49.29,49.53,31700.0,49.48,49.57,49.29,49.53,31700.0
2011-08-02 09:30:00,49.1,49.83,48.89,49.8,8300.0,49.1,49.83,48.89,49.8,8300.0
2011-08-02 10:00:00,49.89,49.97,49.72,49.75,8600.0,49.89,49.97,49.72,49.75,8600.0
2011-08-02 10:30:00,49.73,49.9,49.56,49.61,11500.0,49.73,49.9,49.56,49.61,11500.0
2011-08-02 11:00:00,49.59,49.64,49.19,49.38,25300.0,49.59,49.64,49.19,49.38,25300.0
2011-08-02 11:30:00,49.33,49.43,49.2,49.3,13200.0,49.33,49.43,49.2,49.3,13200.0
2011-08-02 12:00:00,49.3,49.5,49.3,49.36,9800.0,49.3,49.5,49.3,49.36,9800.0
2011-08-02 12:30:00,49.35,49.38,49.29,49.35,28100.0,49.35,49.38,49.29,49.35,28100.0
2011-08-02 13:00:00,49.31,49.4,48.98,48.99,20600.0,49.31,49.4,48.98,48.99,20600.0
2011-08-02 13:30:00,49.01,49.01,48.39,48.4,9400.0,49.01,49.01,48.39,48.4,9400.0
2011-08-02 14:00:00,48.42,48.62,48.34,48.46,8900.0,48.42,48.62,48.34,48.46,8900.0
2011-08-02 14:30:00,48.37,48.6,48.22,48.52,12300.0,48.37,48.6,48.22,48.52,12300.0
2011-08-02 15:00:00,48.52,48.89,48.29,48.29,426400.0,48.52,48.89,48.29,48.29,426400.0
2011-08-02 15:30:00,48.27,48.32,46.25,46.54,301300.0,48.27,48.32,46.25,46.54,301300.0
2011-08-03 09:30:00,46.4,47.65,44.69,45.05,49100.0,46.4,47.65,44.69,45.05,49100.0
2011-08-03 10:00:00,44.96,45.07,44.07,44.31,59500.0,44.96,45.07,44.07,44.31,59500.0
2011-08-03 10:30:00,44.18,44.68,43.38,44.63,63200.0,44.18,44.68,43.38,44.63,63200.0
2011-08-03 11:00:00,44.7,44.84,44.23,44.46,86700.0,44.7,44.84,44.23,44.46,86700.0
2011-08-03 11:30:00,44.46,44.65,44.17,44.6,44900.0,44.46,44.65,44.17,44.6,44900.0
2011-08-03 12:00:00,44.53,44.7,44.46,44.63,48300.0,44.53,44.7,44.46,44.63,48300.0
2011-08-03 12:30:00,44.65,45.53,44.65,45.37,63300.0,44.65,45.53,44.65,45.37,63300.0
2011-08-03 13:00:00,45.37,46.01,45.27,45.93,35300.0,45.37,46.01,45.27,45.93,35300.0
2011-08-03 13:30:00,45.93,46.88,45.87,46.37,36600.0,45.93,46.88,45.87,46.37,36600.0
2011-08-03 14:00:00,46.35,47.54,46.31,46.86,128300.0,46.35,47.54,46.31,46.86,128300.0
2011-08-03 14:30:00,47.06,47.44,46.77,47.03,45500.0,47.06,47.44,46.77,47.03,45500.0
2011-08-03 15:00:00,47.03,47.16,46.53,47.14,54200.0,47.03,47.16,46.53,47.14,54200.0
2011-08-03 15:30:00,47.13,47.28,46.71,47.25,94400.0,47.13,47.28,46.71,47.25,94400.0
2011-08-04 09:30:00,46.99,47.79,46.99,47.5,32600.0,46.99,47.79,46.99,47.5,32600.0
2011-08-04 10:00:00,47.47,47.79,47.17,47.7,23100.0,47.47,47.79,47.17,47.7,23100.0
2011-08-04 10:30:00,47.62,47.96,47.23,47.4,38300.0,47.62,47.96,47.23,47.4,38300.0
2011-08-04 11:00:00,47.31,47.43,46.7,46.78,54300.0,47.31,47.43,46.7,46.78,54300.0
2011-08-04 11:30:00,46.79,47.35,46.73,47.35,33100.0,46.79,47.35,46.73,47.35,33100.0
2011-08-04 12:00:00,47.38,47.4,46.79,47.0,25800.0,47.38,47.4,46.79,47.0,25800.0
2011-08-04 12:30:00,47.02,47.26,46.78,46.91,22600.0,47.02,47.26,46.78,46.91,22600.0
2011-08-04 13:00:00,46.88,46.98,46.64,46.76,23100.0,46.88,46.98,46.64,46.76,23100.0
2011-08-04 13:30:00,46.76,46.77,46.04,46.05,24700.0,46.76,46.77,46.04,46.05,24700.0
2011-08-04 14:00:00,46.0,46.14,45.46,45.53,30700.0,46.0,46.14,45.46,45.53,30700.0
2011-08-04 14:30:00,45.51,46.04,45.47,45.82,29200.0,45.51,46.04,45.47,45.82,29200.0
2011-08-04 15:00:00,45.8,46.05,45.59,45.78,105800.0,45.8,46.05,45.59,45.78,105800.0
2011-08-04 15:30:00,45.71,45.96,45.32,45.4,178600.0,45.71,45.96,45.32,45.4,178600.0
2011-08-05 09:30:00,46.16,46.16,43.84,43.96,37100.0,46.16,46.16,43.84,43.96,37100.0
2011-08-05 10:00:00,43.89,45.25,43.83,44.93,27100.0,43.89,45.25,43.83,44.93,27100.0
2011-08-05 10:30:00,44.88,44.98,44.59,44.94,34500.0,44.88,44.98,44.59,44.94,34500.0
2011-08-05 11:00:00,44.98,45.01,44.36,44.71,27200.0,44.98,45.01,44.36,44.71,27200.0
2011-08-05 11:30:00,44.66,44.91,43.97,44.22,29400.0,44.66,44.91,43.97,44.22,29400.0
2011-08-05 12:00:00,44.11,45.28,43.96,44.63,20000.0,44.11,45.28,43.96,44.63,20000.0
2011-08-05 12:30:00,44.74,45.95,44.74,45.79,31400.0,44.74,45.95,44.74,45.79,31400.0
2011-08-05 13:00:00,45.68,46.0,45.43,45.8,14600.0,45.68,46.0,45.43,45.8,14600.0
2011-08-05 13:30:00,45.82,46.03,45.48,45.78,8000.0,45.82,46.03,45.48,45.78,8000.0
2011-08-05 14:00:00,45.86,45.86,45.39,45.47,5000.0,45.86,45.86,45.39,45.47,5000.0
2011-08-05 14:30:00,45.38,45.57,44.97,45.2,10200.0,45.38,45.57,44.97,45.2,10200.0
2011-08-05 15:00:00,45.16,45.21,44.36,44.61,15300.0,45.16,45.21,44.36,44.61,15300.0
2011-08-05 15:30:00,44.69,45.31,44.69,44.91,40000.0,44.69,45.31,44.69,44.91,40000.0
2011-08-08 09:30:00,43.53,45.04,43.45,44.27,39400.0,43.53,45.04,43.45,44.27,39400.0
2011-08-08 10:00:00,44.36,44.45,42.91,43.01,47000.0,44.36,44.45,42.91,43.01,47000.0
2011-08-08 10:30:00,43.08,43.55,42.71,43.19,22500.0,43.08,43.55,42.71,43.19,22500.0
2011-08-08 11:00:00,43.15,43.78,43.04,43.43,14300.0,43.15,43.78,43.04,43.43,14300.0
2011-08-08 11:30:00,43.24,43.37,43.02,43.24,6500.0,43.24,43.37,43.02,43.24,6500.0
2011-08-08 12:00:00,43.1,43.16,42.53,42.53,7600.0,43.1,43.16,42.53,42.53,7600.0
2011-08-08 12:30:00,42.61,42.88,42.35,42.49,12000.0,42.61,42.88,42.35,42.49,12000.0
2011-08-08 13:00:00,42.47,42.73,42.05,42.43,10400.0,42.47,42.73,42.05,42.43,10400.0
2011-08-08 13:30:00,42.35,42.42,41.93,41.93,14300.0,42.35,42.42,41.93,41.93,14300.0
2011-08-08 14:00:00,41.95,42.23,41.09,41.55,22700.0,41.95,42.23,41.09,41.55,22700.0
2011-08-08 14:30:00,41.57,42.13,41.27,41.56,29500.0,41.57,42.13,41.27,41.56,29500.0
2011-08-08 15:00:00,41.56,42.59,41.45,42.04,39600.0,41.56,42.59,41.45,42.04,39600.0
2011-08-08 15:30:00,42.08,42.09,40.16,40.22,141700.0,42.08,42.09,40.16,40.22,141700.0
2011-08-09 09:30:00,41.3,41.38,39.44,40.56,76800.0,41.3,41.38,39.44,40.56,76800.0
2011-08-09 10:00:00,40.57,41.28,40.48,41.03,48500.0,40.57,41.28,40.48,41.03,48500.0
2011-08-09 10:30:00,41.13,41.48,40.8,41.32,22700.0,41.13,41.48,40.8,41.32,22700.0
2011-08-09 11:00:00,41.24,41.45,40.91,41.45,19000.0,41.24,41.45,40.91,41.45,19000.0
2011-08-09 11:30:00,41.5,41.68,41.21,41.63,19000.0,41.5,41.68,41.21,41.63,19000.0
2011-08-09 12:00:00,41.54,41.74,41.41,41.42,11900.0,41.54,41.74,41.41,41.42,11900.0
2011-08-09 12:30:00,41.42,41.69,41.42,41.54,23100.0,41.42,41.69,41.42,41.54,23100.0
2011-08-09 13:00:00,41.52,41.71,41.38,41.63,24500.0,41.52,41.71,41.38,41.63,24500.0
2011-08-09 13:30:00,41.64,41.64,40.74,40.87,15600.0,41.64,41.64,40.74,40.87,15600.0
2011-08-09 14:00:00,40.89,41.37,39.85,40.76,27100.0,40.89,41.37,39.85,40.76,27100.0
2011-08-09 14:30:00,40.83,40.9,38.96,40.03,50900.0,40.83,40.9,38.96,40.03,50900.0
2011-08-09 15:00:00,39.97,41.23,39.9,40.96,38500.0,39.97,41.23,39.9,40.96,38500.0
2011-08-09 15:30:00,40.95,43.09,40.84,43.08,107500.0,40.95,43.09,40.84,43.08,107500.0
2011-08-10 09:30:00,41.57,42.72,41.33,42.11,67200.0,41.57,42.72,41.33,42.11,67200.0
2011-08-10 10:00:00,42.1,42.78,41.82,42.78,74700.0,42.1,42.78,41.82,42.78,74700.0
2011-08-10 10:30:00,42.65,43.16,42.14,42.42,27000.0,42.65,43.16,42.14,42.42,27000.0
2011-08-10 11:00:00,42.34,42.34,41.54,41.63,34600.0,42.34,42.34,41.54,41.63,34600.0
2011-08-10 11:30:00,41.64,42.23,41.64,41.97,14400.0,41.64,42.23,41.64,41.97,14400.0
2011-08-10 12:00:00,41.91,42.24,41.73,41.73,25000.0,41.91,42.24,41.73,41.73,25000.0
2011-08-10 12:30:00,41.73,41.96,41.29,41.89,14700.0,41.73,41.96,41.29,41.89,14700.0
2011-08-10 13:00:00,41.81,42.0,41.43,41.75,20700.0,41.81,42.0,41.43,41.75,20700.0
2011-08-10 13:30:00,41.79,42.23,41.6,42.08,10600.0,41.79,42.23,41.6,42.08,10600.0
2011-08-10 14:00:00,42.12,42.87,41.94,42.36,14900.0,42.12,42.87,41.94,42.36,14900.0
2011-08-10 14:30:00,42.49,42.58,41.73,41.73,14900.0,42.49,42.58,41.73,41.73,14900.0
2011-08-10 15:00:00,41.72,42.0,41.23,41.55,22400.0,41.72,42.0,41.23,41.55,22400.0
2011-08-10 15:30:00,41.5,41.73,40.63,40.78,62600.0,41.5,41.73,40.63,40.78,62600.0
2011-08-11 09:30:00,40.99,41.86,40.3,40.82,29100.0,40.99,41.86,40.3,40.82,29100.0
2011-08-11 10:00:00,40.74,41.6,40.5,41.3,26500.0,40.74,41.6,40.5,41.3,26500.0
2011-08-11 10:30:00,41.41,41.7,41.04,41.42,27000.0,41.41,41.7,41.04,41.42,27000.0
2011-08-11 11:00:00,41.4,41.5,41.09,41.36,10600.0,41.4,41.5,41.09,41.36,10600.0
2011-08-11 11:30:00,41.43,41.65,41.3,41.52,15100.0,41.43,41.65,41.3,41.52,15100.0
2011-08-11 12:00:00,41.47,41.48,41.08,41.1,11300.0,41.47,41.48,41.08,41.1,11300.0
2011-08-11 12:30:00,41.14,41.54,41.03,41.54,38300.0,41.14,41.54,41.03,41.54,38300.0
2011-08-11 13:00:00,41.39,41.43,41.04,41.21,22100.0,41.39,41.43,41.04,41.21,22100.0
2011-08-11 13:30:00,41.2,41.3,40.92,41.23,57800.0,41.2,41.3,40.92,41.23,57800.0
2011-08-11 14:00:00,41.26,41.27,40.94,41.2,35600.0,41.26,41.27,40.94,41.2,35600.0
2011-08-11 14:30:00,41.21,41.55,41.06,41.51,40700.0,41.21,41.55,41.06,41.51,40700.0
2011-08-11 15:00:00,41.49,42.38,41.47,42.34,44900.0,41.49,42.38,41.47,42.34,44900.0
2011-08-11 15:30:00,42.35,43.14,42.22,42.23,129500.0,42.35,43.14,42.22,42.23,129500.0
2011-08-12 09:30:00,42.71,43.21,42.23,42.41,28600.0,42.71,43.21,42.23,42.41,28600.0
2011-08-12 10:00:00,42.3,42.49,41.93,42.47,48400.0,42.3,42.49,41.93,42.47,48400.0
2011-08-12 10:30:00,42.47,42.76,42.08,42.3,57000.0,42.47,42.76,42.08,42.3,57000.0
2011-08-12 11:00:00,42.52,42.61,42.28,42.55,55800.0,42.52,42.61,42.28,42.55,55800.0
2011-08-12 11:30:00,42.53,43.0,42.46,42.83,40300.0,42.53,43.0,42.46,42.83,40300.0
2011-08-12 12:00:00,42.88,42.88,42.33,42.59,7300.0,42.88,42.88,42.33,42.59,7300.0
2011-08-12 12:30:00,42.57,42.61,42.31,42.45,12200.0,42.57,42.61,42.31,42.45,12200.0
2011-08-12 13:00:00,42.46,42.54,42.34,42.51,16300.0,42.46,42.54,42.34,42.51,16300.0
2011-08-12 13:30:00,42.51,42.65,42.44,42.59,7200.0,42.51,42.65,42.44,42.59,7200.0
2011-08-12 14:00:00,42.65,42.93,42.3,42.3,43700.0,42.65,42.93,42.3,42.3,43700.0
2011-08-12 14:30:00,42.43,42.7,42.25,42.52,21000.0,42.43,42.7,42.25,42.52,21000.0
2011-08-12 15:00:00,42.59,42.68,42.43,42.68,66600.0,42.59,42.68,42.43,42.68,66600.0
2011-08-12 15:30:00,42.7,43.38,42.43,43.23,114500.0,42.7,43.38,42.43,43.23,114500.0
2011-08-15 09:30:00,43.87,44.2,43.73,43.81,17000.0,43.87,44.2,43.73,43.81,17000.0
2011-08-15 10:00:00,43.94,44.04,43.63,43.82,10300.0,43.94,44.04,43.63,43.82,10300.0
2011-08-15 10:30:00,43.95,43.95,43.59,43.73,10600.0,43.95,43.95,43.59,43.73,10600.0
2011-08-15 11:00:00,43.66,43.83,43.26,43.37,21200.0,43.66,43.83,43.26,43.37,21200.0
2011-08-15 11:30:00,43.37,43.84,43.32,43.75,12200.0,43.37,43.84,43.32,43.75,12200.0
2011-08-15 12:00:00,43.7,43.98,43.7,43.95,17300.0,43.7,43.98,43.7,43.95,17300.0
2011-08-15 12:30:00,43.92,44.03,43.82,43.99,4900.0,43.92,44.03,43.82,43.99,4900.0
2011-08-15 13:00:00,43.98,44.07,43.94,44.01,13100.0,43.98,44.07,43.94,44.01,13100.0
2011-08-15 13:30:00,44.0,44.03,43.89,43.97,7300.0,44.0,44.03,43.89,43.97,7300.0
2011-08-15 14:00:00,43.95,44.2,43.92,44.17,10900.0,43.95,44.2,43.92,44.17,10900.0
2011-08-15 14:30:00,44.18,44.34,44.1,44.26,25200.0,44.18,44.34,44.1,44.26,25200.0
2011-08-15 15:00:00,44.28,44.34,44.14,44.16,12500.0,44.28,44.34,44.14,44.16,12500.0
2011-08-15 15:30:00,44.24,44.65,44.15,44.61,44600.0,44.24,44.65,44.15,44.61,44600.0
2011-08-16 09:30:00,43.79,44.06,43.2,43.63,11900.0,43.79,44.06,43.2,43.63,11900.0
2011-08-16 10:00:00,43.53,43.9,43.52,43.87,11400.0,43.53,43.9,43.52,43.87,11400.0
2011-08-16 10:30:00,44.02,44.02,43.68,43.98,4000.0,44.02,44.02,43.68,43.98,4000.0
2011-08-16 11:00:00,43.95,43.95,43.76,43.8,3500.0,43.95,43.95,43.76,43.8,3500.0
2011-08-16 11:30:00,43.77,43.89,43.69,43.77,15900.0,43.77,43.89,43.69,43.77,15900.0
2011-08-16 12:00:00,43.75,44.04,43.26,43.47,20800.0,43.75,44.04,43.26,43.47,20800.0
2011-08-16 12:30:00,43.38,43.63,43.28,43.56,12100.0,43.38,43.63,43.28,43.56,12100.0
2011-08-16 13:00:00,43.46,43.6,43.16,43.54,17000.0,43.46,43.6,43.16,43.54,17000.0
2011-08-16 13:30:00,43.5,43.8,43.5,43.79,3200.0,43.5,43.8,43.5,43.79,3200.0
2011-08-16 14:00:00,43.75,43.83,43.58,43.58,11800.0,43.75,43.83,43.58,43.58,11800.0
2011-08-16 14:30:00,43.57,43.63,43.41,43.51,35400.0,43.57,43.63,43.41,43.51,35400.0
2011-08-16 15:00:00,43.5,44.0,43.48,44.0,13700.0,43.5,44.0,43.48,44.0,13700.0
2011-08-16 15:30:00,44.0,44.0,43.49,43.51,63100.0,44.0,44.0,43.49,43.51,63100.0
2011-08-17 09:30:00,43.88,44.03,43.42,43.63,10200.0,43.88,44.03,43.42,43.63,10200.0
2011-08-17 10:00:00,43.65,43.7,43.26,43.42,17500.0,43.65,43.7,43.26,43.42,17500.0
2011-08-17 10:30:00,43.4,43.56,43.19,43.23,35900.0,43.4,43.56,43.19,43.23,35900.0
2011-08-17 11:00:00,43.23,43.65,43.21,43.27,54700.0,43.23,43.65,43.21,43.27,54700.0
2011-08-17 11:30:00,43.38,43.41,43.08,43.17,36500.0,43.38,43.41,43.08,43.17,36500.0
2011-08-17 12:00:00,43.2,43.21,42.9,43.07,17800.0,43.2,43.21,42.9,43.07,17800.0
2011-08-17 12:30:00,43.14,43.22,42.71,42.79,16200.0,43.14,43.22,42.71,42.79,16200.0
2011-08-17 13:00:00,42.83,42.85,42.53,42.62,26900.0,42.83,42.85,42.53,42.62,26900.0
2011-08-17 13:30:00,42.67,42.7,42.52,42.61,9800.0,42.67,42.7,42.52,42.61,9800.0
2011-08-17 14:00:00,42.64,42.81,42.56,42.59,14200.0,42.64,42.81,42.56,42.59,14200.0
2011-08-17 14:30:00,42.62,42.7,42.43,42.5,35700.0,42.62,42.7,42.43,42.5,35700.0
2011-08-17 15:00:00,42.5,42.68,42.44,42.63,33300.0,42.5,42.68,42.44,42.63,33300.0
2011-08-17 15:30:00,42.65,42.65,42.43,42.6,44600.0,42.65,42.65,42.43,42.6,44600.0
2011-08-18 09:30:00,40.95,41.1,40.36,40.85,26700.0,40.95,41.1,40.36,40.85,26700.0
2011-08-18 10:00:00,40.76,40.78,40.06,40.7,37100.0,40.76,40.78,40.06,40.7,37100.0
2011-08-18 10:30:00,40.66,40.75,40.28,40.55,7000.0,40.66,40.75,40.28,40.55,7000.0
2011-08-18 11:00:00,40.57,40.57,40.36,40.41,14200.0,40.57,40.57,40.36,40.41,14200.0
2011-08-18 11:30:00,40.37,40.65,40.37,40.51,12000.0,40.37,40.65,40.37,40.51,12000.0
2011-08-18 12:00:00,40.55,40.57,40.35,40.44,12500.0,40.55,40.57,40.35,40.44,12500.0
2011-08-18 12:30:00,40.44,40.46,40.27,40.45,18100.0,40.44,40.46,40.27,40.45,18100.0
2011-08-18 13:00:00,40.45,40.5,40.17,40.34,13900.0,40.45,40.5,40.17,40.34,13900.0
2011-08-18 13:30:00,40.33,40.4,39.99,40.09,20400.0,40.33,40.4,39.99,40.09,20400.0
2011-08-18 14:00:00,40.16,40.51,40.03,40.39,16500.0,40.16,40.51,40.03,40.39,16500.0
2011-08-18 14:30:00,40.31,40.43,40.17,40.17,40100.0,40.31,40.43,40.17,40.17,40100.0
2011-08-18 15:00:00,40.13,40.14,39.8,40.08,20700.0,40.13,40.14,39.8,40.08,20700.0
2011-08-18 15:30:00,40.1,40.35,39.72,40.12,102600.0,40.1,40.35,39.72,40.12,102600.0
2011-08-19 09:30:00,39.07,40.35,38.87,40.24,39100.0,39.07,40.35,38.87,40.24,39100.0
2011-08-19 10:00:00,40.15,40.47,39.81,40.42,17500.0,40.15,40.47,39.81,40.42,17500.0
2011-08-19 10:30:00,40.38,40.38,39.87,40.07,9400.0,40.38,40.38,39.87,40.07,9400.0
2011-08-19 11:00:00,40.01,40.09,39.5,39.77,8900.0,40.01,40.09,39.5,39.77,8900.0
2011-08-19 11:30:00,39.75,40.01,39.68,39.93,11400.0,39.75,40.01,39.68,39.93,11400.0
2011-08-19 12:00:00,39.93,39.93,39.67,39.75,7000.0,39.93,39.93,39.67,39.75,7000.0
2011-08-19 12:30:00,39.81,39.94,39.69,39.8,7700.0,39.81,39.94,39.69,39.8,7700.0
2011-08-19 13:00:00,39.72,39.94,39.71,39.8,6400.0,39.72,39.94,39.71,39.8,6400.0
2011-08-19 13:30:00,39.79,39.79,39.36,39.45,10800.0,39.79,39.79,39.36,39.45,10800.0
2011-08-19 14:00:00,39.43,39.48,38.95,39.08,16100.0,39.43,39.48,38.95,39.08,16100.0
2011-08-19 14:30:00,39.07,39.29,38.73,38.73,25200.0,39.07,39.29,38.73,38.73,25200.0
2011-08-19 15:00:00,38.74,38.94,38.59,38.8,37900.0,38.74,38.94,38.59,38.8,37900.0
2011-08-19 15:30:00,38.82,38.83,38.47,38.56,64100.0,38.82,38.83,38.47,38.56,64100.0
2011-08-22 09:30:00,39.83,39.83,39.03,39.2,13000.0,39.83,39.83,39.03,39.2,13000.0
2011-08-22 10:00:00,39.24,39.27,38.93,39.11,4200.0,39.24,39.27,38.93,39.11,4200.0
2011-08-22 10:30:00,39.11,39.17,38.67,38.67,7400.0,39.11,39.17,38.67,38.67,7400.0
2011-08-22 11:00:00,38.63,38.79,38.31,38.38,14700.0,38.63,38.79,38.31,38.38,14700.0
2011-08-22 11:30:00,38.41,38.6,37.93,38.01,19100.0,38.41,38.6,37.93,38.01,19100.0
2011-08-22 12:00:00,37.99,38.22,37.99,38.07,22700.0,37.99,38.22,37.99,38.07,22700.0
2011-08-22 12:30:00,38.08,38.22,37.84,38.22,20600.0,38.08,38.22,37.84,38.22,20600.0
2011-08-22 13:00:00,38.2,38.41,38.08,38.08,19400.0,38.2,38.41,38.08,38.08,19400.0
2011-08-22 13:30:00,38.08,38.15,37.83,38.08,8200.0,38.08,38.15,37.83,38.08,8200.0
2011-08-22 14:00:00,38.08,38.22,37.91,38.0,11400.0,38.08,38.22,37.91,38.0,11400.0
2011-08-22 14:30:00,37.96,38.11,37.88,37.9,13200.0,37.96,38.11,37.88,37.9,13200.0
2011-08-22 15:00:00,37.89,38.14,37.89,38.11,34300.0,37.89,38.14,37.89,38.11,34300.0
2011-08-22 15:30:00,38.1,38.13,37.8,37.99,54300.0,38.1,38.13,37.8,37.99,54300.0
2011-08-23 09:30:00,38.27,38.42,37.8,38.01,24500.0,38.27,38.42,37.8,38.01,24500.0
2011-08-23 10:00:00,37.96,38.5,37.96,38.21,30200.0,37.96,38.5,37.96,38.21,30200.0
2011-08-23 10:30:00,38.21,38.25,37.9,37.9,33300.0,38.21,38.25,37.9,37.9,33300.0
2011-08-23 11:00:00,37.9,38.12,37.9,38.1,31700.0,37.9,38.12,37.9,38.1,31700.0
2011-08-23 11:30:00,38.1,38.65,38.09,38.61,20600.0,38.1,38.65,38.09,38.61,20600.0
2011-08-23 12:00:00,38.63,38.71,38.4,38.47,23100.0,38.63,38.71,38.4,38.47,23100.0
2011-08-23 12:30:00,38.43,38.84,38.42,38.8,28300.0,38.43,38.84,38.42,38.8,28300.0
2011-08-23 13:00:00,38.73,38.86,38.39,38.52,30500.0,38.73,38.86,38.39,38.52,30500.0
2011-08-23 13:30:00,38.52,38.63,38.17,38.47,29200.0,38.52,38.63,38.17,38.47,29200.0
2011-08-23 14:00:00,38.42,38.45,38.01,38.29,32600.0,38.42,38.45,38.01,38.29,32600.0
2011-08-23 14:30:00,38.29,39.09,38.28,39.09,28200.0,38.29,39.09,38.28,39.09,28200.0
2011-08-23 15:00:00,39.13,39.63,39.12,39.36,37400.0,39.13,39.63,39.12,39.36,37400.0
2011-08-23 15:30:00,39.38,39.68,39.24,39.65,68600.0,39.38,39.68,39.24,39.65,68600.0
2011-08-24 09:30:00,39.65,40.29,39.49,40.17,10300.0,39.65,40.29,39.49,40.17,10300.0
2011-08-24 10:00:00,40.18,40.56,39.96,40.07,10800.0,40.18,40.56,39.96,40.07,10800.0
2011-08-24 10:30:00,40.07,40.07,39.6,39.6,82900.0,40.07,40.07,39.6,39.6,82900.0
2011-08-24 11:00:00,39.58,39.73,39.42,39.59,20000.0,39.58,39.73,39.42,39.59,20000.0
2011-08-24 11:30:00,39.57,39.72,39.48,39.55,20400.0,39.57,39.72,39.48,39.55,20400.0
2011-08-24 12:00:00,39.56,39.56,39.3,39.44,12400.0,39.56,39.56,39.3,39.44,12400.0
2011-08-24 12:30:00,39.47,39.95,39.46,39.9,6700.0,39.47,39.95,39.46,39.9,6700.0
2011-08-24 13:00:00,39.97,40.24,39.87,40.05,13800.0,39.97,40.24,39.87,40.05,13800.0
2011-08-24 13:30:00,40.04,40.05,39.69,39.93,7300.0,40.04,40.05,39.69,39.93,7300.0
2011-08-24 14:00:00,39.93,39.98,39.66,39.71,13500.0,39.93,39.98,39.66,39.71,13500.0
2011-08-24 14:30:00,39.71,39.94,39.66,39.85,18500.0,39.71,39.94,39.66,39.85,18500.0
2011-08-24 15:00:00,39.92,40.21,39.84,40.06,23800.0,39.92,40.21,39.84,40.06,23800.0
2011-08-24 15:30:00,40.06,40.33,40.03,40.09,80400.0,40.06,40.33,40.03,40.09,80400.0
2011-08-25 09:30:00,40.48,40.95,39.84,40.02,73100.0,40.48,40.95,39.84,40.02,73100.0
2011-08-25 10:00:00,39.86,40.01,39.51,39.78,9600.0,39.86,40.01,39.51,39.78,9600.0
2011-08-25 10:30:00,39.75,39.76,39.17,39.4,10600.0,39.75,39.76,39.17,39.4,10600.0
2011-08-25 11:00:00,39.41,39.86,39.4,39.75,15200.0,39.41,39.86,39.4,39.75,15200.0
2011-08-25 11:30:00,39.75,39.78,39.52,39.57,8600.0,39.75,39.78,39.52,39.57,8600.0
2011-08-25 12:00:00,39.57,39.65,39.4,39.49,8400.0,39.57,39.65,39.4,39.49,8400.0
2011-08-25 12:30:00,39.53,39.53,39.21,39.31,17300.0,39.53,39.53,39.21,39.31,17300.0
2011-08-25 13:00:00,39.48,39.74,39.38,39.71,29000.0,39.48,39.74,39.38,39.71,29000.0
2011-08-25 13:30:00,39.74,39.95,39.67,39.84,14700.0,39.74,39.95,39.67,39.84,14700.0
2011-08-25 14:00:00,39.86,39.89,39.72,39.83,4900.0,39.86,39.89,39.72,39.83,4900.0
2011-08-25 14:30:00,39.83,39.94,39.38,39.41,5100.0,39.83,39.94,39.38,39.41,5100.0
2011-08-25 15:00:00,39.35,39.8,39.24,39.62,9700.0,39.35,39.8,39.24,39.62,9700.0
2011-08-25 15:30:00,39.56,39.62,39.2,39.33,31700.0,39.56,39.62,39.2,39.33,31700.0
2011-08-26 09:30:00,38.97,39.05,38.47,38.67,7700.0,38.97,39.05,38.47,38.67,7700.0
2011-08-26 10:00:00,38.65,39.06,38.19,38.95,63200.0,38.65,39.06,38.19,38.95,63200.0
2011-08-26 10:30:00,38.97,39.2,38.63,38.63,39700.0,38.97,39.2,38.63,38.63,39700.0
2011-08-26 11:00:00,38.6,39.17,38.56,39.01,42000.0,38.6,39.17,38.56,39.01,42000.0
2011-08-26 11:30:00,39.0,39.03,38.84,39.02,19800.0,39.0,39.03,38.84,39.02,19800.0
2011-08-26 12:00:00,39.02,39.29,38.98,39.29,33900.0,39.02,39.29,38.98,39.29,33900.0
2011-08-26 12:30:00,39.37,39.54,39.2,39.49,9500.0,39.37,39.54,39.2,39.49,9500.0
2011-08-26 13:00:00,39.49,39.7,39.43,39.7,11700.0,39.49,39.7,39.43,39.7,11700.0
2011-08-26 13:30:00,39.67,39.79,39.5,39.77,61700.0,39.67,39.79,39.5,39.77,61700.0
2011-08-26 14:00:00,39.81,39.91,39.62,39.62,64300.0,39.81,39.91,39.62,39.62,64300.0
2011-08-26 14:30:00,39.6,39.71,39.54,39.63,16800.0,39.6,39.71,39.54,39.63,16800.0
2011-08-26 15:00:00,39.63,39.67,39.38,39.46,12600.0,39.63,39.67,39.38,39.46,12600.0
2011-08-26 15:30:00,39.47,39.75,39.41,39.6,49500.0,39.47,39.75,39.41,39.6,49500.0
2011-08-29 09:30:00,40.17,40.69,39.77,40.54,10500.0,40.17,40.69,39.77,40.54,10500.0
2011-08-29 10:00:00,40.63,40.63,40.32,40.39,18600.0,40.63,40.63,40.32,40.39,18600.0
2011-08-29 10:30:00,40.36,40.5,40.21,40.32,17200.0,40.36,40.5,40.21,40.32,17200.0
2011-08-29 11:00:00,40.32,40.36,40.21,40.36,14400.0,40.32,40.36,40.21,40.36,14400.0
2011-08-29 11:30:00,40.36,40.69,40.34,40.66,32600.0,40.36,40.69,40.34,40.66,32600.0
2011-08-29 12:00:00,40.66,40.81,40.64,40.72,11900.0,40.66,40.81,40.64,40.72,11900.0
2011-08-29 12:30:00,40.72,40.75,40.54,40.63,43700.0,40.72,40.75,40.54,40.63,43700.0
2011-08-29 13:00:00,40.67,40.7,40.51,40.53,49200.0,40.67,40.7,40.51,40.53,49200.0
2011-08-29 13:30:00,40.57,40.68,40.5,40.54,18500.0,40.57,40.68,40.5,40.54,18500.0
2011-08-29 14:00:00,40.55,40.74,40.51,40.7,25500.0,40.55,40.74,40.51,40.7,25500.0
2011-08-29 14:30:00,40.73,40.92,40.69,40.86,20700.0,40.73,40.92,40.69,40.86,20700.0
2011-08-29 15:00:00,40.83,41.05,40.73,40.96,37200.0,40.83,41.05,40.73,40.96,37200.0
2011-08-29 15:30:00,40.94,41.07,40.86,40.93,79600.0,40.94,41.07,40.86,40.93,79600.0
2011-08-30 09:30:00,40.59,41.13,40.59,40.82,57400.0,40.59,41.13,40.59,40.82,57400.0
2011-08-30 10:00:00,40.82,41.36,40.57,41.35,40400.0,40.82,41.36,40.57,41.35,40400.0
2011-08-30 10:30:00,41.35,41.62,41.05,41.25,46100.0,41.35,41.62,41.05,41.25,46100.0
2011-08-30 11:00:00,41.23,41.62,41.19,41.6,22300.0,41.23,41.62,41.19,41.6,22300.0
2011-08-30 11:30:00,41.63,41.98,41.56,41.82,14900.0,41.63,41.98,41.56,41.82,14900.0
2011-08-30 12:00:00,41.82,41.82,41.47,41.49,17200.0,41.82,41.82,41.47,41.49,17200.0
2011-08-30 12:30:00,41.49,41.5,41.1,41.19,34900.0,41.49,41.5,41.1,41.19,34900.0
2011-08-30 13:00:00,41.19,41.4,41.09,41.31,14100.0,41.19,41.4,41.09,41.31,14100.0
2011-08-30 13:30:00,41.31,41.44,41.13,41.43,18700.0,41.31,41.44,41.13,41.43,18700.0
2011-08-30 14:00:00,41.46,41.84,41.38,41.84,26400.0,41.46,41.84,41.38,41.84,26400.0
2011-08-30 14:30:00,41.85,41.85,41.62,41.76,15600.0,41.85,41.85,41.62,41.76,15600.0
2011-08-30 15:00:00,41.77,41.82,41.69,41.79,25600.0,41.77,41.82,41.69,41.79,25600.0
2011-08-30 15:30:00,41.81,42.14,41.8,41.84,63600.0,41.81,42.14,41.8,41.84,63600.0
2011-08-31 09:30:00,42.19,43.12,42.02,42.63,31100.0,42.19,43.12,42.02,42.63,31100.0
2011-08-31 10:00:00,42.64,42.88,42.54,42.88,37500.0,42.64,42.88,42.54,42.88,37500.0
2011-08-31 10:30:00,42.9,43.01,42.88,42.97,27900.0,42.9,43.01,42.88,42.97,27900.0
2011-08-31 11:00:00,42.98,43.08,42.56,42.63,25200.0,42.98,43.08,42.56,42.63,25200.0
2011-08-31 11:30:00,42.59,42.62,42.35,42.35,13200.0,42.59,42.62,42.35,42.35,13200.0
2011-08-31 12:00:00,42.39,42.67,42.27,42.61,19400.0,42.39,42.67,42.27,42.61,19400.0
2011-08-31 12:30:00,42.64,42.79,42.62,42.75,8200.0,42.64,42.79,42.62,42.75,8200.0
2011-08-31 13:00:00,42.76,42.77,42.61,42.68,19000.0,42.76,42.77,42.61,42.68,19000.0
2011-08-31 13:30:00,42.64,42.78,42.52,42.52,16100.0,42.64,42.78,42.52,42.52,16100.0
2011-08-31 14:00:00,42.52,42.56,42.26,42.31,15700.0,42.52,42.56,42.26,42.31,15700.0
2011-08-31 14:30:00,42.3,42.31,41.85,42.0,33200.0,42.3,42.31,41.85,42.0,33200.0
2011-08-31 15:00:00,42.03,42.26,41.79,42.09,34000.0,42.03,42.26,41.79,42.09,34000.0
2011-08-31 15:30:00,42.1,42.27,42.02,42.1,74700.0,42.1,42.27,42.02,42.1,74700.0
2011-09-01 09:30:00,42.32,42.51,42.04,42.38,12100.0,42.32,42.51,42.04,42.38,12100.0
2011-09-01 10:00:00,42.34,43.19,42.28,42.52,39900.0,42.34,43.19,42.28,42.52,39900.0
2011-09-01 10:30:00,42.52,42.56,42.15,42.28,8100.0,42.52,42.56,42.15,42.28,8100.0
2011-09-01 11:00:00,42.29,42.55,42.15,42.43,11000.0,42.29,42.55,42.15,42.43,11000.0
2011-09-01 11:30:00,42.52,42.56,42.33,42.5,21200.0,42.52,42.56,42.33,42.5,21200.0
2011-09-01 12:00:00,42.5,42.58,42.35,42.58,13300.0,42.5,42.58,42.35,42.58,13300.0
2011-09-01 12:30:00,42.56,42.59,42.32,42.37,16300.0,42.56,42.59,42.32,42.37,16300.0
2011-09-01 13:00:00,42.36,42.55,42.27,42.41,41200.0,42.36,42.55,42.27,42.41,41200.0
2011-09-01 13:30:00,42.37,42.41,42.15,42.15,34100.0,42.37,42.41,42.15,42.15,34100.0
2011-09-01 14:00:00,42.18,42.28,42.13,42.25,24700.0,42.18,42.28,42.13,42.25,24700.0
2011-09-01 14:30:00,42.32,42.41,42.2,42.31,40300.0,42.32,42.41,42.2,42.31,40300.0
2011-09-01 15:00:00,42.3,42.37,42.16,42.29,37300.0,42.3,42.37,42.16,42.29,37300.0
2011-09-01 15:30:00,42.25,42.42,42.17,42.29,73200.0,42.25,42.42,42.17,42.29,73200.0
2011-09-02 09:30:00,41.17,41.32,40.62,41.25,27500.0,41.17,41.32,40.62,41.25,27500.0
2011-09-02 10:00:00,41.21,41.43,41.09,41.33,11000.0,41.21,41.43,41.09,41.33,11000.0
2011-09-02 10:30:00,41.26,41.31,40.94,41.12,22200.0,41.26,41.31,40.94,41.12,22200.0
2011-09-02 11:00:00,41.11,41.29,41.04,41.15,8000.0,41.11,41.29,41.04,41.15,8000.0
2011-09-02 11:30:00,41.12,41.13,41.0,41.06,17400.0,41.12,41.13,41.0,41.06,17400.0
2011-09-02 12:00:00,41.07,41.2,40.98,41.1,23900.0,41.07,41.2,40.98,41.1,23900.0
2011-09-02 12:30:00,41.09,41.11,40.96,41.05,17400.0,41.09,41.11,40.96,41.05,17400.0
2011-09-02 13:00:00,41.04,41.05,40.71,40.88,19800.0,41.04,41.05,40.71,40.88,19800.0
2011-09-02 13:30:00,40.86,40.89,40.83,40.87,11200.0,40.86,40.89,40.83,40.87,11200.0
2011-09-02 14:00:00,40.85,40.87,40.47,40.48,11100.0,40.85,40.87,40.47,40.48,11100.0
2011-09-02 14:30:00,40.44,40.45,40.08,40.14,13600.0,40.44,40.45,40.08,40.14,13600.0
2011-09-02 15:00:00,40.14,40.26,39.99,40.16,15700.0,40.14,40.26,39.99,40.16,15700.0
2011-09-02 15:30:00,40.16,40.47,40.14,40.19,53400.0,40.16,40.47,40.14,40.19,53400.0
2011-09-06 09:30:00,38.65,39.09,38.55,39.04,9800.0,38.65,39.09,38.55,39.04,9800.0
2011-09-06 10:00:00,39.07,39.25,38.35,38.37,15000.0,39.07,39.25,38.35,38.37,15000.0
2011-09-06 10:30:00,38.36,38.51,38.18,38.51,7400.0,38.36,38.51,38.18,38.51,7400.0
2011-09-06 11:00:00,38.61,38.88,38.48,38.88,12200.0,38.61,38.88,38.48,38.88,12200.0
2011-09-06 11:30:00,38.92,39.04,38.63,38.63,6400.0,38.92,39.04,38.63,38.63,6400.0
2011-09-06 12:00:00,38.66,38.91,38.59,38.84,8400.0,38.66,38.91,38.59,38.84,8400.0
2011-09-06 12:30:00,38.81,38.86,38.74,38.8,9900.0,38.81,38.86,38.74,38.8,9900.0
2011-09-06 13:00:00,38.85,39.07,38.84,38.84,9700.0,38.85,39.07,38.84,38.84,9700.0
2011-09-06 13:30:00,38.83,39.17,38.79,39.14,10500.0,38.83,39.17,38.79,39.14,10500.0
2011-09-06 14:00:00,39.11,39.33,39.02,39.29,6500.0,39.11,39.33,39.02,39.29,6500.0
2011-09-06 14:30:00,39.25,39.25,38.88,38.93,12500.0,39.25,39.25,38.88,38.93,12500.0
2011-09-06 15:00:00,38.9,38.93,38.68,38.85,27400.0,38.9,38.93,38.68,38.85,27400.0
2011-09-06 15:30:00,38.79,39.33,38.72,39.28,76900.0,38.79,39.33,38.72,39.28,76900.0
2011-09-07 09:30:00,39.99,40.12,39.78,39.9,21000.0,39.99,40.12,39.78,39.9,21000.0
2011-09-07 10:00:00,39.9,40.14,39.77,40.01,52000.0,39.9,40.14,39.77,40.01,52000.0
2011-09-07 10:30:00,40.0,40.13,39.93,40.05,12800.0,40.0,40.13,39.93,40.05,12800.0
2011-09-07 11:00:00,40.01,40.27,40.0,40.17,13700.0,40.01,40.27,40.0,40.17,13700.0
2011-09-07 11:30:00,40.16,40.22,40.08,40.14,18300.0,40.16,40.22,40.08,40.14,18300.0
2011-09-07 12:00:00,40.12,40.24,40.11,40.24,11300.0,40.12,40.24,40.11,40.24,11300.0
2011-09-07 12:30:00,40.23,40.34,40.23,40.33,11200.0,40.23,40.34,40.23,40.33,11200.0
2011-09-07 13:00:00,40.28,40.46,40.28,40.44,6800.0,40.28,40.46,40.28,40.44,6800.0
2011-09-07 13:30:00,40.42,40.46,40.25,40.32,7100.0,40.42,40.46,40.25,40.32,7100.0
2011-09-07 14:00:00,40.36,40.51,40.34,40.5,16400.0,40.36,40.51,40.34,40.5,16400.0
2011-09-07 14:30:00,40.5,40.67,40.45,40.57,9800.0,40.5,40.67,40.45,40.57,9800.0
2011-09-07 15:00:00,40.59,40.59,40.3,40.39,36900.0,40.59,40.59,40.3,40.39,36900.0
2011-09-07 15:30:00,40.38,40.49,40.23,40.44,93400.0,40.38,40.49,40.23,40.44,93400.0
2011-09-08 09:30:00,40.14,40.9,40.14,40.39,7900.0,40.14,40.9,40.14,40.39,7900.0
2011-09-08 10:00:00,40.39,40.61,40.21,40.52,8200.0,40.39,40.61,40.21,40.52,8200.0
2011-09-08 10:30:00,40.47,40.76,40.47,40.72,8300.0,40.47,40.76,40.47,40.72,8300.0
2011-09-08 11:00:00,40.73,40.93,40.73,40.77,6300.0,40.73,40.93,40.73,40.77,6300.0
2011-09-08 11:30:00,40.77,40.83,40.35,40.35,7700.0,40.77,40.83,40.35,40.35,7700.0
2011-09-08 12:00:00,40.35,40.6,40.3,40.46,4600.0,40.35,40.6,40.3,40.46,4600.0
2011-09-08 12:30:00,40.37,40.53,40.35,40.43,10400.0,40.37,40.53,40.35,40.43,10400.0
2011-09-08 13:00:00,40.47,40.58,40.4,40.46,5900.0,40.47,40.58,40.4,40.46,5900.0
2011-09-08 13:30:00,40.52,40.58,39.94,40.08,13900.0,40.52,40.58,39.94,40.08,13900.0
2011-09-08 14:00:00,40.06,40.2,39.77,39.82,16200.0,40.06,40.2,39.77,39.82,16200.0
2011-09-08 14:30:00,39.82,40.01,39.74,39.82,7900.0,39.82,40.01,39.74,39.82,7900.0
2011-09-08 15:00:00,39.8,39.89,39.47,39.89,19300.0,39.8,39.89,39.47,39.89,19300.0
2011-09-08 15:30:00,39.87,39.98,39.68,39.69,32000.0,39.87,39.98,39.68,39.69,32000.0
2011-09-09 09:30:00,39.48,39.56,38.62,39.0,21200.0,39.48,39.56,38.62,39.0,21200.0
2011-09-09 10:00:00,39.07,39.38,38.89,39.38,9200.0,39.07,39.38,38.89,39.38,9200.0
2011-09-09 10:30:00,39.45,39.46,39.0,39.23,5500.0,39.45,39.46,39.0,39.23,5500.0
2011-09-09 11:00:00,39.18,39.33,38.56,38.66,16800.0,39.18,39.33,38.56,38.66,16800.0
2011-09-09 11:30:00,38.74,38.88,38.26,38.44,12500.0,38.74,38.88,38.26,38.44,12500.0
2011-09-09 12:00:00,38.41,38.48,38.13,38.29,10800.0,38.41,38.48,38.13,38.29,10800.0
2011-09-09 12:30:00,38.31,38.7,38.14,38.7,14100.0,38.31,38.7,38.14,38.7,14100.0
2011-09-09 13:00:00,38.61,38.77,38.51,38.65,13000.0,38.61,38.77,38.51,38.65,13000.0
2011-09-09 13:30:00,38.64,38.64,38.34,38.43,8800.0,38.64,38.64,38.34,38.43,8800.0
2011-09-09 14:00:00,38.36,38.47,38.07,38.07,10100.0,38.36,38.47,38.07,38.07,10100.0
2011-09-09 14:30:00,38.07,38.34,38.0,38.05,15400.0,38.07,38.34,38.0,38.05,15400.0
2011-09-09 15:00:00,38.01,38.24,37.98,38.06,26100.0,38.01,38.24,37.98,38.06,26100.0
2011-09-09 15:30:00,38.05,38.53,38.05,38.32,44000.0,38.05,38.53,38.05,38.32,44000.0
2011-09-12 09:30:00,37.62,38.23,37.56,38.23,11800.0,37.62,38.23,37.56,38.23,11800.0
2011-09-12 10:00:00,38.23,38.28,37.65,37.65,12600.0,38.23,38.28,37.65,37.65,12600.0
2011-09-12 10:30:00,37.65,37.8,37.54,37.55,9300.0,37.65,37.8,37.54,37.55,9300.0
2011-09-12 11:00:00,37.54,38.01,37.54,38.01,5800.0,37.54,38.01,37.54,38.01,5800.0
2011-09-12 11:30:00,37.97,38.1,37.78,37.78,3900.0,37.97,38.1,37.78,37.78,3900.0
2011-09-12 12:00:00,37.8,37.88,37.69,37.88,3400.0,37.8,37.88,37.69,37.88,3400.0
2011-09-12 12:30:00,37.89,37.89,37.65,37.84,4700.0,37.89,37.89,37.65,37.84,4700.0
2011-09-12 13:00:00,37.78,37.91,37.78,37.78,2700.0,37.78,37.91,37.78,37.78,2700.0
2011-09-12 13:30:00,37.78,37.78,37.38,37.64,6300.0,37.78,37.78,37.38,37.64,6300.0
2011-09-12 14:00:00,37.64,37.64,37.34,37.51,6600.0,37.64,37.64,37.34,37.51,6600.0
2011-09-12 14:30:00,37.53,38.0,37.49,37.64,10900.0,37.53,38.0,37.49,37.64,10900.0
2011-09-12 15:00:00,37.67,37.82,37.49,37.8,16900.0,37.67,37.82,37.49,37.8,16900.0
2011-09-12 15:30:00,37.85,38.46,37.83,38.46,38500.0,37.85,38.46,37.83,38.46,38500.0
2011-09-13 09:30:00,38.59,38.88,38.42,38.88,10500.0,38.59,38.88,38.42,38.88,10500.0
2011-09-13 10:00:00,38.94,39.15,38.84,39.04,11200.0,38.94,39.15,38.84,39.04,11200.0
2011-09-13 10:30:00,39.09,39.29,38.82,39.0,8200.0,39.09,39.29,38.82,39.0,8200.0
2011-09-13 11:00:00,38.96,38.98,38.59,38.75,12100.0,38.96,38.98,38.59,38.75,12100.0
2011-09-13 11:30:00,38.75,38.95,38.68,38.79,4500.0,38.75,38.95,38.68,38.79,4500.0
2011-09-13 12:00:00,38.67,38.96,38.65,38.85,5500.0,38.67,38.96,38.65,38.85,5500.0
2011-09-13 12:30:00,38.93,39.21,38.83,39.18,18700.0,38.93,39.21,38.83,39.18,18700.0
2011-09-13 13:00:00,39.19,39.53,39.18,39.43,59400.0,39.19,39.53,39.18,39.43,59400.0
2011-09-13 13:30:00,39.41,39.48,39.17,39.37,11000.0,39.41,39.48,39.17,39.37,11000.0
2011-09-13 14:00:00,39.36,39.62,39.26,39.62,6600.0,39.36,39.62,39.26,39.62,6600.0
2011-09-13 14:30:00,39.64,39.67,39.28,39.4,15700.0,39.64,39.67,39.28,39.4,15700.0
2011-09-13 15:00:00,39.43,39.5,39.07,39.35,22200.0,39.43,39.5,39.07,39.35,22200.0
2011-09-13 15:30:00,39.4,39.68,39.36,39.55,55200.0,39.4,39.68,39.36,39.55,55200.0
2011-09-14 09:30:00,39.89,39.9,39.22,39.27,8600.0,39.89,39.9,39.22,39.27,8600.0
2011-09-14 10:00:00,39.3,39.35,38.62,39.01,14200.0,39.3,39.35,38.62,39.01,14200.0
2011-09-14 10:30:00,38.91,39.16,38.87,39.1,7600.0,38.91,39.16,38.87,39.1,7600.0
2011-09-14 11:00:00,39.11,39.39,38.99,39.39,4800.0,39.11,39.39,38.99,39.39,4800.0
2011-09-14 11:30:00,39.33,39.55,39.28,39.55,7300.0,39.33,39.55,39.28,39.55,7300.0
2011-09-14 12:00:00,39.53,39.56,39.32,39.51,7100.0,39.53,39.56,39.32,39.51,7100.0
2011-09-14 12:30:00,39.55,39.95,39.48,39.55,40700.0,39.55,39.95,39.48,39.55,40700.0
2011-09-14 13:00:00,39.5,39.82,39.48,39.78,44200.0,39.5,39.82,39.48,39.78,44200.0
2011-09-14 13:30:00,39.8,40.08,39.76,39.78,8300.0,39.8,40.08,39.76,39.78,8300.0
2011-09-14 14:00:00,39.83,40.21,39.83,40.05,9600.0,39.83,40.21,39.83,40.05,9600.0
2011-09-14 14:30:00,40.11,40.61,40.05,40.51,22000.0,40.11,40.61,40.05,40.51,22000.0
2011-09-14 15:00:00,40.52,41.13,40.52,41.03,38800.0,40.52,41.13,40.52,41.03,38800.0
2011-09-14 15:30:00,41.03,41.18,40.62,40.63,105600.0,41.03,41.18,40.62,40.63,105600.0
2011-09-15 09:30:00,41.16,41.39,40.69,41.36,21400.0,41.16,41.39,40.69,41.36,21400.0
2011-09-15 10:00:00,41.25,41.76,41.2,41.21,24000.0,41.25,41.76,41.2,41.21,24000.0
2011-09-15 10:30:00,41.21,41.27,40.95,41.08,19900.0,41.21,41.27,40.95,41.08,19900.0
2011-09-15 11:00:00,41.09,41.15,40.95,41.07,48100.0,41.09,41.15,40.95,41.07,48100.0
2011-09-15 11:30:00,41.07,41.15,41.0,41.05,23000.0,41.07,41.15,41.0,41.05,23000.0
2011-09-15 12:00:00,41.03,41.23,40.98,41.15,5500.0,41.03,41.23,40.98,41.15,5500.0
2011-09-15 12:30:00,41.22,41.27,41.11,41.15,4000.0,41.22,41.27,41.11,41.15,4000.0
2011-09-15 13:00:00,41.16,41.42,41.12,41.27,11200.0,41.16,41.42,41.12,41.27,11200.0
2011-09-15 13:30:00,41.29,41.52,41.17,41.52,27800.0,41.29,41.52,41.17,41.52,27800.0
2011-09-15 14:00:00,41.54,41.69,41.54,41.6,14300.0,41.54,41.69,41.54,41.6,14300.0
2011-09-15 14:30:00,41.62,41.83,41.59,41.81,11700.0,41.62,41.83,41.59,41.81,11700.0
2011-09-15 15:00:00,41.81,41.94,41.65,41.71,24100.0,41.81,41.94,41.65,41.71,24100.0
2011-09-15 15:30:00,41.72,42.1,41.71,42.09,87500.0,41.72,42.1,41.71,42.09,87500.0
2011-09-16 09:30:00,42.38,43.0,41.49,42.72,87000.0,42.38,43.0,41.49,42.72,87000.0
2011-09-16 10:00:00,42.74,42.9,42.32,42.33,21000.0,42.74,42.9,42.32,42.33,21000.0
2011-09-16 10:30:00,42.33,42.44,42.0,42.25,16500.0,42.33,42.44,42.0,42.25,16500.0
2011-09-16 11:00:00,42.24,42.5,42.1,42.22,23000.0,42.24,42.5,42.1,42.22,23000.0
2011-09-16 11:30:00,42.25,42.37,42.06,42.33,9100.0,42.25,42.37,42.06,42.33,9100.0
2011-09-16 12:00:00,42.33,42.34,42.12,42.27,8400.0,42.33,42.34,42.12,42.27,8400.0
2011-09-16 12:30:00,42.25,42.35,42.15,42.24,9400.0,42.25,42.35,42.15,42.24,9400.0
2011-09-16 13:00:00,42.24,42.37,42.08,42.37,22400.0,42.24,42.37,42.08,42.37,22400.0
2011-09-16 13:30:00,42.34,42.37,42.17,42.37,24500.0,42.34,42.37,42.17,42.37,24500.0
2011-09-16 14:00:00,42.31,42.5,42.25,42.25,25600.0,42.31,42.5,42.25,42.25,25600.0
2011-09-16 14:30:00,42.22,42.43,42.21,42.39,10900.0,42.22,42.43,42.21,42.39,10900.0
2011-09-16 15:00:00,42.43,42.46,42.14,42.15,27200.0,42.43,42.46,42.14,42.15,27200.0
2011-09-16 15:30:00,42.17,42.42,42.1,42.4,50300.0,42.17,42.42,42.1,42.4,50300.0
2011-09-19 09:30:00,41.42,41.86,40.49,40.51,13600.0,41.42,41.86,40.49,40.51,13600.0
2011-09-19 10:00:00,40.51,40.85,40.5,40.73,8600.0,40.51,40.85,40.5,40.73,8600.0
2011-09-19 10:30:00,40.75,40.77,40.46,40.46,8800.0,40.75,40.77,40.46,40.46,8800.0
2011-09-19 11:00:00,40.48,40.92,40.48,40.76,5700.0,40.48,40.92,40.48,40.76,5700.0
2011-09-19 11:30:00,40.73,41.39,40.67,41.26,9600.0,40.73,41.39,40.67,41.26,9600.0
2011-09-19 12:00:00,41.25,41.25,40.76,40.82,9800.0,41.25,41.25,40.76,40.82,9800.0
2011-09-19 12:30:00,40.76,40.76,40.42,40.45,8600.0,40.76,40.76,40.42,40.45,8600.0
2011-09-19 13:00:00,40.5,40.92,40.46,40.88,13500.0,40.5,40.92,40.46,40.88,13500.0
2011-09-19 13:30:00,40.89,41.0,40.86,40.9,9400.0,40.89,41.0,40.86,40.9,9400.0
2011-09-19 14:00:00,40.88,41.0,40.7,40.84,19800.0,40.88,41.0,40.7,40.84,19800.0
2011-09-19 14:30:00,40.85,41.16,40.84,40.98,34300.0,40.85,41.16,40.84,40.98,34300.0
2011-09-19 15:00:00,40.99,41.52,40.86,41.37,23200.0,40.99,41.52,40.86,41.37,23200.0
2011-09-19 15:30:00,41.46,41.68,41.16,41.18,34500.0,41.46,41.68,41.16,41.18,34500.0
2011-09-20 09:30:00,41.78,41.8,41.17,41.54,9300.0,41.78,41.8,41.17,41.54,9300.0
2011-09-20 10:00:00,41.5,41.9,41.49,41.9,5600.0,41.5,41.9,41.49,41.9,5600.0
2011-09-20 10:30:00,41.78,42.06,41.71,41.98,6900.0,41.78,42.06,41.71,41.98,6900.0
2011-09-20 11:00:00,42.04,42.16,41.93,41.93,7700.0,42.04,42.16,41.93,41.93,7700.0
2011-09-20 11:30:00,41.93,42.12,41.74,42.1,14600.0,41.93,42.12,41.74,42.1,14600.0
2011-09-20 12:00:00,42.1,42.1,41.87,41.95,27600.0,42.1,42.1,41.87,41.95,27600.0
2011-09-20 12:30:00,41.95,41.99,41.77,41.83,18400.0,41.95,41.99,41.77,41.83,18400.0
2011-09-20 13:00:00,41.83,41.95,41.81,41.88,6700.0,41.83,41.95,41.81,41.88,6700.0
2011-09-20 13:30:00,41.88,41.88,41.7,41.77,2900.0,41.88,41.88,41.7,41.77,2900.0
2011-09-20 14:00:00,41.76,41.81,41.65,41.7,7200.0,41.76,41.81,41.65,41.7,7200.0
2011-09-20 14:30:00,41.73,41.76,41.33,41.42,13800.0,41.73,41.76,41.33,41.42,13800.0
2011-09-20 15:00:00,41.39,41.46,40.77,40.84,28200.0,41.39,41.46,40.77,40.84,28200.0
2011-09-20 15:30:00,40.81,41.0,40.58,40.64,44700.0,40.81,41.0,40.58,40.64,44700.0
2011-09-21 09:30:00,40.65,40.84,40.28,40.81,10000.0,40.65,40.84,40.28,40.81,10000.0
2011-09-21 10:00:00,40.85,41.04,40.61,40.66,11400.0,40.85,41.04,40.61,40.66,11400.0
2011-09-21 10:30:00,40.61,40.79,40.22,40.22,18500.0,40.61,40.79,40.22,40.22,18500.0
2011-09-21 11:00:00,40.4,40.51,40.17,40.27,5300.0,40.4,40.51,40.17,40.27,5300.0
2011-09-21 11:30:00,40.28,40.41,40.22,40.28,2900.0,40.28,40.41,40.22,40.28,2900.0
2011-09-21 12:00:00,40.36,40.41,40.06,40.12,5400.0,40.36,40.41,40.06,40.12,5400.0
2011-09-21 12:30:00,40.11,40.33,39.93,40.03,5100.0,40.11,40.33,39.93,40.03,5100.0
2011-09-21 13:00:00,40.16,40.35,40.05,40.25,11000.0,40.16,40.35,40.05,40.25,11000.0
2011-09-21 13:30:00,40.23,40.24,40.1,40.13,1300.0,40.23,40.24,40.1,40.13,1300.0
2011-09-21 14:00:00,40.19,40.53,39.84,40.17,8000.0,40.19,40.53,39.84,40.17,8000.0
2011-09-21 14:30:00,40.15,40.4,39.89,40.12,60400.0,40.15,40.4,39.89,40.12,60400.0
2011-09-21 15:00:00,40.11,40.5,40.07,40.14,15400.0,40.11,40.5,40.07,40.14,15400.0
2011-09-21 15:30:00,40.18,40.19,39.01,39.06,62100.0,40.18,40.19,39.01,39.06,62100.0
2011-09-22 09:30:00,37.56,38.04,37.53,37.7,15700.0,37.56,38.04,37.53,37.7,15700.0
2011-09-22 10:00:00,37.72,38.26,37.7,38.02,50100.0,37.72,38.26,37.7,38.02,50100.0
2011-09-22 10:30:00,38.05,38.32,37.86,37.87,19200.0,38.05,38.32,37.86,37.87,19200.0
2011-09-22 11:00:00,37.91,37.98,37.47,37.59,13700.0,37.91,37.98,37.47,37.59,13700.0
2011-09-22 11:30:00,37.67,37.74,37.2,37.2,9600.0,37.67,37.74,37.2,37.2,9600.0
2011-09-22 12:00:00,37.19,37.37,37.06,37.22,15900.0,37.19,37.37,37.06,37.22,15900.0
2011-09-22 12:30:00,37.22,37.59,37.22,37.54,9800.0,37.22,37.59,37.22,37.54,9800.0
2011-09-22 13:00:00,37.6,37.62,37.12,37.35,23600.0,37.6,37.62,37.12,37.35,23600.0
2011-09-22 13:30:00,37.33,37.54,37.07,37.08,66100.0,37.33,37.54,37.07,37.08,66100.0
2011-09-22 14:00:00,37.09,37.79,37.09,37.51,54800.0,37.09,37.79,37.09,37.51,54800.0
2011-09-22 14:30:00,37.48,37.56,37.14,37.14,32100.0,37.48,37.56,37.14,37.14,32100.0
2011-09-22 15:00:00,37.14,37.27,36.96,37.21,52200.0,37.14,37.27,36.96,37.21,52200.0
2011-09-22 15:30:00,37.22,37.63,37.12,37.46,110400.0,37.22,37.63,37.12,37.46,110400.0
2011-09-23 09:30:00,37.44,37.95,37.24,37.58,23500.0,37.44,37.95,37.24,37.58,23500.0
2011-09-23 10:00:00,37.58,37.64,36.94,37.22,21100.0,37.58,37.64,36.94,37.22,21100.0
2011-09-23 10:30:00,37.23,37.34,36.96,37.11,24700.0,37.23,37.34,36.96,37.11,24700.0
2011-09-23 11:00:00,37.1,37.42,37.04,37.38,32600.0,37.1,37.42,37.04,37.38,32600.0
2011-09-23 11:30:00,37.31,37.34,36.79,36.99,35600.0,37.31,37.34,36.79,36.99,35600.0
2011-09-23 12:00:00,37.06,37.13,36.9,36.95,48200.0,37.06,37.13,36.9,36.95,48200.0
2011-09-23 12:30:00,36.95,37.45,36.95,37.16,30800.0,36.95,37.45,36.95,37.16,30800.0
2011-09-23 13:00:00,37.19,37.65,37.15,37.54,22500.0,37.19,37.65,37.15,37.54,22500.0
2011-09-23 13:30:00,37.48,38.2,37.48,38.18,29700.0,37.48,38.2,37.48,38.18,29700.0
2011-09-23 14:00:00,38.19,38.3,37.85,37.9,22600.0,38.19,38.3,37.85,37.9,22600.0
2011-09-23 14:30:00,37.93,38.15,37.93,37.94,34400.0,37.93,38.15,37.93,37.94,34400.0
2011-09-23 15:00:00,37.97,38.45,37.97,38.44,34700.0,37.97,38.45,37.97,38.44,34700.0
2011-09-23 15:30:00,38.45,38.5,38.18,38.49,67000.0,38.45,38.5,38.18,38.49,67000.0
2011-09-26 09:30:00,38.93,39.13,38.48,38.48,9600.0,38.93,39.13,38.48,38.48,9600.0
2011-09-26 10:00:00,38.36,38.45,37.71,38.16,14800.0,38.36,38.45,37.71,38.16,14800.0
2011-09-26 10:30:00,38.22,38.49,37.78,38.49,9700.0,38.22,38.49,37.78,38.49,9700.0
2011-09-26 11:00:00,38.39,38.85,38.39,38.76,5600.0,38.39,38.85,38.39,38.76,5600.0
2011-09-26 11:30:00,38.7,38.97,38.58,38.94,8600.0,38.7,38.97,38.58,38.94,8600.0
2011-09-26 12:00:00,38.74,38.79,38.51,38.65,6100.0,38.74,38.79,38.51,38.65,6100.0
2011-09-26 12:30:00,38.57,38.62,38.12,38.28,11600.0,38.57,38.62,38.12,38.28,11600.0
2011-09-26 13:00:00,38.28,38.31,37.92,37.98,12100.0,38.28,38.31,37.92,37.98,12100.0
2011-09-26 13:30:00,37.97,38.06,37.78,37.92,7900.0,37.97,38.06,37.78,37.92,7900.0
2011-09-26 14:00:00,37.94,38.18,37.94,38.06,13200.0,37.94,38.18,37.94,38.06,13200.0
2011-09-26 14:30:00,38.0,38.42,37.92,38.3,10800.0,38.0,38.42,37.92,38.3,10800.0
2011-09-26 15:00:00,38.36,38.64,38.27,38.64,13300.0,38.36,38.64,38.27,38.64,13300.0
2011-09-26 15:30:00,38.62,39.06,38.53,39.04,34300.0,38.62,39.06,38.53,39.04,34300.0
2011-09-27 09:30:00,40.03,40.56,39.78,40.56,9900.0,40.03,40.56,39.78,40.56,9900.0
2011-09-27 10:00:00,40.46,40.7,40.23,40.68,18900.0,40.46,40.7,40.23,40.68,18900.0
2011-09-27 10:30:00,40.66,40.88,40.53,40.81,16700.0,40.66,40.88,40.53,40.81,16700.0
2011-09-27 11:00:00,40.84,40.84,40.59,40.75,12500.0,40.84,40.84,40.59,40.75,12500.0
2011-09-27 11:30:00,40.77,40.81,40.57,40.68,9200.0,40.77,40.81,40.57,40.68,9200.0
2011-09-27 12:00:00,40.67,40.86,40.64,40.72,16600.0,40.67,40.86,40.64,40.72,16600.0
2011-09-27 12:30:00,40.71,40.71,40.37,40.52,22400.0,40.71,40.71,40.37,40.52,22400.0
2011-09-27 13:00:00,40.53,40.53,40.25,40.31,22300.0,40.53,40.53,40.25,40.31,22300.0
2011-09-27 13:30:00,40.34,40.72,40.24,40.7,10600.0,40.34,40.72,40.24,40.7,10600.0
2011-09-27 14:00:00,40.69,40.88,40.69,40.81,8800.0,40.69,40.88,40.69,40.81,8800.0
2011-09-27 14:30:00,40.84,40.95,40.71,40.74,11600.0,40.84,40.95,40.71,40.74,11600.0
2011-09-27 15:00:00,40.72,40.72,39.86,39.99,22000.0,40.72,40.72,39.86,39.99,22000.0
2011-09-27 15:30:00,39.94,40.09,39.46,39.71,68200.0,39.94,40.09,39.46,39.71,68200.0
2011-09-28 09:30:00,39.82,39.94,39.24,39.78,7000.0,39.82,39.94,39.24,39.78,7000.0
2011-09-28 10:00:00,39.72,39.72,39.06,39.22,8100.0,39.72,39.72,39.06,39.22,8100.0
2011-09-28 10:30:00,39.23,39.3,38.85,39.05,11500.0,39.23,39.3,38.85,39.05,11500.0
2011-09-28 11:00:00,39.0,39.04,38.72,38.81,6000.0,39.0,39.04,38.72,38.81,6000.0
2011-09-28 11:30:00,38.8,39.45,38.71,39.38,14300.0,38.8,39.45,38.71,39.38,14300.0
2011-09-28 12:00:00,39.4,39.45,38.94,39.37,8400.0,39.4,39.45,38.94,39.37,8400.0
2011-09-28 12:30:00,39.31,39.45,39.11,39.45,5300.0,39.31,39.45,39.11,39.45,5300.0
2011-09-28 13:00:00,39.4,39.42,38.87,38.98,9400.0,39.4,39.42,38.87,38.98,9400.0
2011-09-28 13:30:00,38.99,39.06,38.64,38.72,11100.0,38.99,39.06,38.64,38.72,11100.0
2011-09-28 14:00:00,38.72,39.06,38.43,39.01,27400.0,38.72,39.06,38.43,39.01,27400.0
2011-09-28 14:30:00,38.95,39.27,38.95,39.16,9100.0,38.95,39.27,38.95,39.16,9100.0
2011-09-28 15:00:00,39.15,39.41,38.89,38.91,21600.0,39.15,39.41,38.89,38.91,21600.0
2011-09-28 15:30:00,38.9,38.9,38.28,38.31,74900.0,38.9,38.9,38.28,38.31,74900.0
2011-09-29 09:30:00,39.26,39.62,39.16,39.22,7800.0,39.26,39.62,39.16,39.22,7800.0
2011-09-29 10:00:00,39.3,39.3,38.65,38.71,6300.0,39.3,39.3,38.65,38.71,6300.0
2011-09-29 10:30:00,38.65,38.72,38.25,38.45,7200.0,38.65,38.72,38.25,38.45,7200.0
2011-09-29 11:00:00,38.45,38.85,38.45,38.85,8100.0,38.45,38.85,38.45,38.85,8100.0
2011-09-29 11:30:00,38.79,39.15,38.77,38.97,4000.0,38.79,39.15,38.77,38.97,4000.0
2011-09-29 12:00:00,38.94,39.0,38.86,38.86,2800.0,38.94,39.0,38.86,38.86,2800.0
2011-09-29 12:30:00,38.8,38.89,38.58,38.75,4500.0,38.8,38.89,38.58,38.75,4500.0
2011-09-29 13:00:00,38.74,38.93,38.56,38.56,4100.0,38.74,38.93,38.56,38.56,4100.0
2011-09-29 13:30:00,38.54,38.55,38.07,38.22,8300.0,38.54,38.55,38.07,38.22,8300.0
2011-09-29 14:00:00,38.22,38.28,37.66,37.97,11500.0,38.22,38.28,37.66,37.97,11500.0
2011-09-29 14:30:00,37.96,38.13,37.63,37.93,7500.0,37.96,38.13,37.63,37.93,7500.0
2011-09-29 15:00:00,37.94,38.15,37.58,38.07,14500.0,37.94,38.15,37.58,38.07,14500.0
2011-09-29 15:30:00,38.06,38.78,38.0,38.77,46200.0,38.06,38.78,38.0,38.77,46200.0
2011-09-30 09:30:00,38.0,38.9,37.86,38.33,10600.0,38.0,38.9,37.86,38.33,10600.0
2011-09-30 10:00:00,38.24,38.73,38.17,38.6,5900.0,38.24,38.73,38.17,38.6,5900.0
2011-09-30 10:30:00,38.58,38.59,38.27,38.33,4000.0,38.58,38.59,38.27,38.33,4000.0
2011-09-30 11:00:00,38.31,38.81,38.31,38.7,3900.0,38.31,38.81,38.31,38.7,3900.0
2011-09-30 11:30:00,38.71,38.9,38.6,38.69,3900.0,38.71,38.9,38.6,38.69,3900.0
2011-09-30 12:00:00,38.69,38.83,38.44,38.56,4900.0,38.69,38.83,38.44,38.56,4900.0
2011-09-30 12:30:00,38.56,38.62,38.45,38.45,6300.0,38.56,38.62,38.45,38.45,6300.0
2011-09-30 13:00:00,38.35,38.57,38.28,38.54,8900.0,38.35,38.57,38.28,38.54,8900.0
2011-09-30 13:30:00,38.56,38.76,38.5,38.57,5900.0,38.56,38.76,38.5,38.57,5900.0
2011-09-30 14:00:00,38.55,38.59,38.23,38.37,15400.0,38.55,38.59,38.23,38.37,15400.0
2011-09-30 14:30:00,38.34,38.58,38.32,38.48,15900.0,38.34,38.58,38.32,38.48,15900.0
2011-09-30 15:00:00,38.43,38.61,38.33,38.33,16700.0,38.43,38.61,38.33,38.33,16700.0
2011-09-30 15:30:00,38.29,38.4,37.98,38.0,85000.0,38.29,38.4,37.98,38.0,85000.0
2011-10-03 09:30:00,37.71,37.98,37.3,37.44,11600.0,37.71,37.98,37.3,37.44,11600.0
2011-10-03 10:00:00,37.33,38.08,37.33,37.6,14300.0,37.33,38.08,37.33,37.6,14300.0
2011-10-03 10:30:00,37.57,37.62,37.18,37.52,9700.0,37.57,37.62,37.18,37.52,9700.0
2011-10-03 11:00:00,37.48,37.84,37.34,37.73,10600.0,37.48,37.84,37.34,37.73,10600.0
2011-10-03 11:30:00,37.69,37.96,37.67,37.89,14600.0,37.69,37.96,37.67,37.89,14600.0
2011-10-03 12:00:00,37.82,37.85,37.6,37.64,15900.0,37.82,37.85,37.6,37.64,15900.0
2011-10-03 12:30:00,37.64,37.79,37.3,37.33,25400.0,37.64,37.79,37.3,37.33,25400.0
2011-10-03 13:00:00,37.3,37.31,37.0,37.31,25900.0,37.3,37.31,37.0,37.31,25900.0
2011-10-03 13:30:00,37.3,37.33,36.96,37.26,32000.0,37.3,37.33,36.96,37.26,32000.0
2011-10-03 14:00:00,37.15,37.34,36.95,37.01,19300.0,37.15,37.34,36.95,37.01,19300.0
2011-10-03 14:30:00,37.0,37.03,36.74,36.98,16800.0,37.0,37.03,36.74,36.98,16800.0
2011-10-03 15:00:00,36.98,37.15,36.68,36.72,27400.0,36.98,37.15,36.68,36.72,27400.0
2011-10-03 15:30:00,36.74,36.99,36.36,36.37,75800.0,36.74,36.99,36.36,36.37,75800.0
2011-10-04 09:30:00,35.88,36.52,35.74,36.29,11000.0,35.88,36.52,35.74,36.29,11000.0
2011-10-04 10:00:00,36.48,36.99,36.18,36.55,17300.0,36.48,36.99,36.18,36.55,17300.0
2011-10-04 10:30:00,36.55,37.19,36.38,36.92,15200.0,36.55,37.19,36.38,36.92,15200.0
2011-10-04 11:00:00,36.88,37.48,36.76,37.22,10500.0,36.88,37.48,36.76,37.22,10500.0
2011-10-04 11:30:00,37.19,37.19,36.87,37.11,13300.0,37.19,37.19,36.87,37.11,13300.0
2011-10-04 12:00:00,37.15,37.68,37.15,37.32,20000.0,37.15,37.68,37.15,37.32,20000.0
2011-10-04 12:30:00,37.3,37.72,37.28,37.45,14400.0,37.3,37.72,37.28,37.45,14400.0
2011-10-04 13:00:00,37.46,37.54,37.2,37.4,17900.0,37.46,37.54,37.2,37.4,17900.0
2011-10-04 13:30:00,37.43,37.63,37.18,37.4,31000.0,37.43,37.63,37.18,37.4,31000.0
2011-10-04 14:00:00,37.39,37.55,37.07,37.44,39700.0,37.39,37.55,37.07,37.44,39700.0
2011-10-04 14:30:00,37.4,37.71,36.94,37.09,27200.0,37.4,37.71,36.94,37.09,27200.0
2011-10-04 15:00:00,37.09,37.67,36.86,37.61,38300.0,37.09,37.67,36.86,37.61,38300.0
2011-10-04 15:30:00,37.66,39.5,37.6,39.49,116400.0,37.66,39.5,37.6,39.49,116400.0
2011-10-05 09:30:00,39.69,39.93,39.07,39.46,12700.0,39.69,39.93,39.07,39.46,12700.0
2011-10-05 10:00:00,39.48,40.53,39.48,40.18,19300.0,39.48,40.53,39.48,40.18,19300.0
2011-10-05 10:30:00,40.22,41.1,40.22,41.01,25100.0,40.22,41.1,40.22,41.01,25100.0
2011-10-05 11:00:00,41.0,41.04,40.59,40.75,16200.0,41.0,41.04,40.59,40.75,16200.0
2011-10-05 11:30:00,40.75,41.05,40.72,40.87,14300.0,40.75,41.05,40.72,40.87,14300.0
2011-10-05 12:00:00,40.89,40.97,40.49,40.49,23200.0,40.89,40.97,40.49,40.49,23200.0
2011-10-05 12:30:00,40.49,40.61,40.11,40.28,32700.0,40.49,40.61,40.11,40.28,32700.0
2011-10-05 13:00:00,40.29,40.36,40.07,40.21,25000.0,40.29,40.36,40.07,40.21,25000.0
2011-10-05 13:30:00,40.21,40.24,39.93,40.23,14700.0,40.21,40.24,39.93,40.23,14700.0
2011-10-05 14:00:00,40.19,40.53,39.96,40.35,22000.0,40.19,40.53,39.96,40.35,22000.0
2011-10-05 14:30:00,40.28,40.45,40.05,40.3,19500.0,40.28,40.45,40.05,40.3,19500.0
2011-10-05 15:00:00,40.31,40.45,40.09,40.28,27700.0,40.31,40.45,40.09,40.28,27700.0
2011-10-05 15:30:00,40.29,40.79,40.28,40.43,43600.0,40.29,40.79,40.28,40.43,43600.0
2011-10-06 09:30:00,40.26,40.53,40.12,40.47,6000.0,40.26,40.53,40.12,40.47,6000.0
2011-10-06 10:00:00,40.42,40.89,40.21,40.58,6600.0,40.42,40.89,40.21,40.58,6600.0
2011-10-06 10:30:00,40.66,40.98,40.43,40.48,19500.0,40.66,40.98,40.43,40.48,19500.0
2011-10-06 11:00:00,40.5,40.77,40.37,40.6,7400.0,40.5,40.77,40.37,40.6,7400.0
2011-10-06 11:30:00,40.61,40.65,40.38,40.53,15000.0,40.61,40.65,40.38,40.53,15000.0
2011-10-06 12:00:00,40.54,40.83,40.42,40.77,12700.0,40.54,40.83,40.42,40.77,12700.0
2011-10-06 12:30:00,40.77,40.87,40.59,40.61,10600.0,40.77,40.87,40.59,40.61,10600.0
2011-10-06 13:00:00,40.55,40.69,40.45,40.45,13800.0,40.55,40.69,40.45,40.45,13800.0
2011-10-06 13:30:00,40.54,40.6,40.31,40.43,5900.0,40.54,40.6,40.31,40.43,5900.0
2011-10-06 14:00:00,40.46,40.72,40.35,40.59,12300.0,40.46,40.72,40.35,40.59,12300.0
2011-10-06 14:30:00,40.62,40.71,40.42,40.64,22100.0,40.62,40.71,40.42,40.64,22100.0
2011-10-06 15:00:00,40.66,40.76,40.39,40.54,25700.0,40.66,40.76,40.39,40.54,25700.0
2011-10-06 15:30:00,40.52,41.11,40.46,41.04,71500.0,40.52,41.11,40.46,41.04,71500.0
2011-10-07 09:30:00,41.16,41.16,40.66,41.1,9300.0,41.16,41.16,40.66,41.1,9300.0
2011-10-07 10:00:00,41.21,41.7,41.06,41.49,12400.0,41.21,41.7,41.06,41.49,12400.0
2011-10-07 10:30:00,41.48,41.76,41.45,41.45,18800.0,41.48,41.76,41.45,41.45,18800.0
2011-10-07 11:00:00,41.45,41.47,40.55,40.97,8900.0,41.45,41.47,40.55,40.97,8900.0
2011-10-07 11:30:00,40.96,41.24,40.78,41.24,10300.0,40.96,41.24,40.78,41.24,10300.0
2011-10-07 12:00:00,41.19,41.19,40.39,40.5,22500.0,41.19,41.19,40.39,40.5,22500.0
2011-10-07 12:30:00,40.48,40.67,40.37,40.58,13000.0,40.48,40.67,40.37,40.58,13000.0
2011-10-07 13:00:00,40.63,40.86,40.51,40.75,4700.0,40.63,40.86,40.51,40.75,4700.0
2011-10-07 13:30:00,40.68,41.11,40.66,41.11,10600.0,40.68,41.11,40.66,41.11,10600.0
2011-10-07 14:00:00,41.09,41.41,40.89,41.19,7600.0,41.09,41.41,40.89,41.19,7600.0
2011-10-07 14:30:00,41.13,41.37,41.09,41.25,17500.0,41.13,41.37,41.09,41.25,17500.0
2011-10-07 15:00:00,41.23,41.8,41.16,41.72,25000.0,41.23,41.8,41.16,41.72,25000.0
2011-10-07 15:30:00,41.72,41.83,40.77,40.81,67600.0,41.72,41.83,40.77,40.81,67600.0
2011-10-10 09:30:00,41.71,42.0,41.54,41.76,10000.0,41.71,42.0,41.54,41.76,10000.0
2011-10-10 10:00:00,41.9,42.37,41.9,42.29,3300.0,41.9,42.37,41.9,42.29,3300.0
2011-10-10 10:30:00,42.17,42.42,42.14,42.32,8400.0,42.17,42.42,42.14,42.32,8400.0
2011-10-10 11:00:00,42.35,42.42,42.27,42.39,4400.0,42.35,42.42,42.27,42.39,4400.0
2011-10-10 11:30:00,42.39,42.56,42.33,42.55,6500.0,42.39,42.56,42.33,42.55,6500.0
2011-10-10 12:00:00,42.55,42.65,42.46,42.57,6600.0,42.55,42.65,42.46,42.57,6600.0
2011-10-10 12:30:00,42.53,42.54,42.25,42.34,3000.0,42.53,42.54,42.25,42.34,3000.0
2011-10-10 13:00:00,42.29,42.49,42.26,42.4,3100.0,42.29,42.49,42.26,42.4,3100.0
2011-10-10 13:30:00,42.33,42.58,42.28,42.58,7800.0,42.33,42.58,42.28,42.58,7800.0
2011-10-10 14:00:00,42.55,42.58,42.37,42.45,4300.0,42.55,42.58,42.37,42.45,4300.0
2011-10-10 14:30:00,42.45,42.56,42.27,42.38,6000.0,42.45,42.56,42.27,42.38,6000.0
2011-10-10 15:00:00,42.34,42.34,41.66,41.82,8900.0,42.34,42.34,41.66,41.82,8900.0
2011-10-10 15:30:00,41.81,42.69,41.69,42.66,48400.0,41.81,42.69,41.69,42.66,48400.0
2011-10-11 09:30:00,42.45,42.86,42.24,42.67,9200.0,42.45,42.86,42.24,42.67,9200.0
2011-10-11 10:00:00,42.63,43.24,42.53,43.21,9100.0,42.63,43.24,42.53,43.21,9100.0
2011-10-11 10:30:00,43.22,43.48,43.13,43.31,9000.0,43.22,43.48,43.13,43.31,9000.0
2011-10-11 11:00:00,43.33,43.41,42.95,43.06,8800.0,43.33,43.41,42.95,43.06,8800.0
2011-10-11 11:30:00,43.06,43.3,43.05,43.16,6000.0,43.06,43.3,43.05,43.16,6000.0
2011-10-11 12:00:00,43.14,43.2,42.97,43.0,4300.0,43.14,43.2,42.97,43.0,4300.0
2011-10-11 12:30:00,43.04,43.18,42.8,43.12,21400.0,43.04,43.18,42.8,43.12,21400.0
2011-10-11 13:00:00,43.18,43.34,42.9,43.29,14300.0,43.18,43.34,42.9,43.29,14300.0
2011-10-11 13:30:00,43.29,43.54,43.01,43.51,15200.0,43.29,43.54,43.01,43.51,15200.0
2011-10-11 14:00:00,43.53,43.6,43.33,43.37,18400.0,43.53,43.6,43.33,43.37,18400.0
2011-10-11 14:30:00,43.35,43.46,43.06,43.4,14500.0,43.35,43.46,43.06,43.4,14500.0
2011-10-11 15:00:00,43.41,43.59,43.05,43.05,16800.0,43.41,43.59,43.05,43.05,16800.0
2011-10-11 15:30:00,43.1,43.59,43.09,43.5,63800.0,43.1,43.59,43.09,43.5,63800.0
2011-10-12 09:30:00,43.83,44.31,43.64,44.11,10100.0,43.83,44.31,43.64,44.11,10100.0
2011-10-12 10:00:00,44.14,44.15,43.92,44.06,10400.0,44.14,44.15,43.92,44.06,10400.0
2011-10-12 10:30:00,44.02,44.31,44.0,44.1,5300.0,44.02,44.31,44.0,44.1,5300.0
2011-10-12 11:00:00,44.04,44.31,44.04,44.25,7700.0,44.04,44.31,44.04,44.25,7700.0
2011-10-12 11:30:00,44.24,44.31,44.09,44.15,2800.0,44.24,44.31,44.09,44.15,2800.0
2011-10-12 12:00:00,44.03,44.27,44.03,44.24,3100.0,44.03,44.27,44.03,44.24,3100.0
2011-10-12 12:30:00,44.24,44.37,44.17,44.34,4900.0,44.24,44.37,44.17,44.34,4900.0
2011-10-12 13:00:00,44.36,44.44,44.21,44.23,4000.0,44.36,44.44,44.21,44.23,4000.0
2011-10-12 13:30:00,44.26,44.47,44.18,44.22,8100.0,44.26,44.47,44.18,44.22,8100.0
2011-10-12 14:00:00,44.27,44.59,44.21,44.59,10400.0,44.27,44.59,44.21,44.59,10400.0
2011-10-12 14:30:00,44.55,44.72,44.37,44.41,19500.0,44.55,44.72,44.37,44.41,19500.0
2011-10-12 15:00:00,44.41,44.7,44.4,44.68,25000.0,44.41,44.7,44.4,44.68,25000.0
2011-10-12 15:30:00,44.69,44.91,44.49,44.51,81300.0,44.69,44.91,44.49,44.51,81300.0
2011-10-13 09:30:00,44.13,44.13,43.62,43.88,5900.0,44.13,44.13,43.62,43.88,5900.0
2011-10-13 10:00:00,43.82,44.02,43.53,44.01,5900.0,43.82,44.02,43.53,44.01,5900.0
2011-10-13 10:30:00,43.89,44.09,43.67,43.67,2700.0,43.89,44.09,43.67,43.67,2700.0
2011-10-13 11:00:00,43.74,43.88,43.57,43.65,6900.0,43.74,43.88,43.57,43.65,6900.0
2011-10-13 11:30:00,43.67,43.93,43.64,43.86,3600.0,43.67,43.93,43.64,43.86,3600.0
2011-10-13 12:00:00,43.93,43.93,43.58,43.58,4500.0,43.93,43.93,43.58,43.58,4500.0
2011-10-13 12:30:00,43.56,43.69,43.43,43.61,5900.0,43.56,43.69,43.43,43.61,5900.0
2011-10-13 13:00:00,43.57,43.89,43.52,43.78,6100.0,43.57,43.89,43.52,43.78,6100.0
2011-10-13 13:30:00,43.75,43.82,43.64,43.71,10400.0,43.75,43.82,43.64,43.71,10400.0
2011-10-13 14:00:00,43.58,43.88,43.58,43.73,5500.0,43.58,43.88,43.58,43.73,5500.0
2011-10-13 14:30:00,43.76,44.05,43.73,44.0,5000.0,43.76,44.05,43.73,44.0,5000.0
2011-10-13 15:00:00,43.98,44.36,43.95,44.04,28100.0,43.98,44.36,43.95,44.04,28100.0
2011-10-13 15:30:00,43.98,44.22,43.85,44.13,43600.0,43.98,44.22,43.85,44.13,43600.0
2011-10-14 09:30:00,44.79,44.87,44.46,44.57,6600.0,44.79,44.87,44.46,44.57,6600.0
2011-10-14 10:00:00,44.55,44.66,44.44,44.48,5100.0,44.55,44.66,44.44,44.48,5100.0
2011-10-14 10:30:00,44.52,44.6,44.42,44.59,10800.0,44.52,44.6,44.42,44.59,10800.0
2011-10-14 11:00:00,44.59,44.62,44.25,44.25,5100.0,44.59,44.62,44.25,44.25,5100.0
2011-10-14 11:30:00,44.25,44.35,44.22,44.27,5200.0,44.25,44.35,44.22,44.27,5200.0
2011-10-14 12:00:00,44.19,44.19,43.95,43.99,9800.0,44.19,44.19,43.95,43.99,9800.0
2011-10-14 12:30:00,44.03,44.14,44.02,44.02,8000.0,44.03,44.14,44.02,44.02,8000.0
2011-10-14 13:00:00,44.03,44.4,44.03,44.39,4100.0,44.03,44.4,44.03,44.39,4100.0
2011-10-14 13:30:00,44.39,44.64,44.35,44.62,13700.0,44.39,44.64,44.35,44.62,13700.0
2011-10-14 14:00:00,44.61,44.64,44.53,44.53,6800.0,44.61,44.64,44.53,44.53,6800.0
2011-10-14 14:30:00,44.52,44.63,44.4,44.63,11000.0,44.52,44.63,44.4,44.63,11000.0
2011-10-14 15:00:00,44.64,44.76,44.39,44.73,14300.0,44.64,44.76,44.39,44.73,14300.0
2011-10-14 15:30:00,44.76,44.92,44.48,44.74,35600.0,44.76,44.92,44.48,44.74,35600.0
2011-10-17 09:30:00,44.34,44.34,43.88,44.03,7600.0,44.34,44.34,43.88,44.03,7600.0
2011-10-17 10:00:00,43.97,43.97,43.75,43.82,5000.0,43.97,43.97,43.75,43.82,5000.0
2011-10-17 10:30:00,43.81,43.92,43.61,43.7,5600.0,43.81,43.92,43.61,43.7,5600.0
2011-10-17 11:00:00,43.69,43.81,43.54,43.76,5200.0,43.69,43.81,43.54,43.76,5200.0
2011-10-17 11:30:00,43.76,43.76,43.25,43.28,19700.0,43.76,43.76,43.25,43.28,19700.0
2011-10-17 12:00:00,43.21,43.28,43.11,43.28,6100.0,43.21,43.28,43.11,43.28,6100.0
2011-10-17 12:30:00,43.28,43.32,42.99,43.03,6000.0,43.28,43.32,42.99,43.03,6000.0
2011-10-17 13:00:00,43.01,43.11,42.97,43.01,5100.0,43.01,43.11,42.97,43.01,5100.0
2011-10-17 13:30:00,42.98,43.09,42.79,42.98,15900.0,42.98,43.09,42.79,42.98,15900.0
2011-10-17 14:00:00,42.96,42.99,42.79,42.83,5800.0,42.96,42.99,42.79,42.83,5800.0
2011-10-17 14:30:00,42.82,42.92,42.68,42.92,9200.0,42.82,42.92,42.68,42.92,9200.0
2011-10-17 15:00:00,42.92,43.09,42.8,42.86,21400.0,42.92,43.09,42.8,42.86,21400.0
2011-10-17 15:30:00,42.88,43.0,42.5,42.67,58200.0,42.88,43.0,42.5,42.67,58200.0
2011-10-18 09:30:00,43.08,43.59,42.46,42.58,22300.0,43.08,43.59,42.46,42.58,22300.0
2011-10-18 10:00:00,42.57,43.15,42.29,43.15,12600.0,42.57,43.15,42.29,43.15,12600.0
2011-10-18 10:30:00,43.19,43.75,43.14,43.61,24600.0,43.19,43.75,43.14,43.61,24600.0
2011-10-18 11:00:00,43.58,43.84,43.53,43.66,21900.0,43.58,43.84,43.53,43.66,21900.0
2011-10-18 11:30:00,43.62,44.32,43.62,44.29,12200.0,43.62,44.32,43.62,44.29,12200.0
2011-10-18 12:00:00,44.27,44.3,44.03,44.06,4400.0,44.27,44.3,44.03,44.06,4400.0
2011-10-18 12:30:00,44.05,44.44,44.02,44.26,6000.0,44.05,44.44,44.02,44.26,6000.0
2011-10-18 13:00:00,44.27,44.27,43.99,44.09,4600.0,44.27,44.27,43.99,44.09,4600.0
2011-10-18 13:30:00,44.14,44.42,44.04,44.34,8600.0,44.14,44.42,44.04,44.34,8600.0
2011-10-18 14:00:00,44.35,44.56,44.32,44.48,11200.0,44.35,44.56,44.32,44.48,11200.0
2011-10-18 14:30:00,44.46,44.67,44.37,44.52,12800.0,44.46,44.67,44.37,44.52,12800.0
2011-10-18 15:00:00,44.5,45.48,44.5,45.07,45500.0,44.5,45.48,44.5,45.07,45500.0
2011-10-18 15:30:00,45.08,45.74,44.95,45.41,126900.0,45.08,45.74,44.95,45.41,126900.0
2011-10-19 09:30:00,45.0,45.0,44.61,44.75,14200.0,45.0,45.0,44.61,44.75,14200.0
2011-10-19 10:00:00,44.78,44.79,44.51,44.79,34300.0,44.78,44.79,44.51,44.79,34300.0
2011-10-19 10:30:00,44.8,44.8,44.48,44.57,12000.0,44.8,44.8,44.48,44.57,12000.0
2011-10-19 11:00:00,44.5,44.57,44.3,44.56,11600.0,44.5,44.57,44.3,44.56,11600.0
2011-10-19 11:30:00,44.53,44.67,44.08,44.08,20200.0,44.53,44.67,44.08,44.08,20200.0
2011-10-19 12:00:00,44.15,44.47,44.08,44.47,5100.0,44.15,44.47,44.08,44.47,5100.0
2011-10-19 12:30:00,44.28,44.4,44.26,44.39,7700.0,44.28,44.4,44.26,44.39,7700.0
2011-10-19 13:00:00,44.31,44.5,44.31,44.41,17200.0,44.31,44.5,44.31,44.41,17200.0
2011-10-19 13:30:00,44.34,44.34,43.98,44.05,12300.0,44.34,44.34,43.98,44.05,12300.0
2011-10-19 14:00:00,44.11,44.12,43.41,43.41,16300.0,44.11,44.12,43.41,43.41,16300.0
2011-10-19 14:30:00,43.38,43.68,43.28,43.45,16700.0,43.38,43.68,43.28,43.45,16700.0
2011-10-19 15:00:00,43.43,43.49,43.18,43.37,51200.0,43.43,43.49,43.18,43.37,51200.0
2011-10-19 15:30:00,43.36,43.59,43.14,43.29,81500.0,43.36,43.59,43.14,43.29,81500.0
2011-10-20 09:30:00,43.24,43.69,42.91,42.93,6600.0,43.24,43.69,42.91,42.93,6600.0
2011-10-20 10:00:00,42.99,43.28,42.79,42.96,10700.0,42.99,43.28,42.79,42.96,10700.0
2011-10-20 10:30:00,43.0,43.07,42.61,42.61,16100.0,43.0,43.07,42.61,42.61,16100.0
2011-10-20 11:00:00,42.54,42.78,42.39,42.75,9700.0,42.54,42.78,42.39,42.75,9700.0
2011-10-20 11:30:00,42.71,42.86,42.35,42.48,9700.0,42.71,42.86,42.35,42.48,9700.0
2011-10-20 12:00:00,42.5,42.61,42.03,42.28,13900.0,42.5,42.61,42.03,42.28,13900.0
2011-10-20 12:30:00,42.37,42.59,42.3,42.56,13200.0,42.37,42.59,42.3,42.56,13200.0
2011-10-20 13:00:00,42.64,43.11,42.42,43.01,33000.0,42.64,43.11,42.42,43.01,33000.0
2011-10-20 13:30:00,43.03,43.12,42.75,42.93,23500.0,43.03,43.12,42.75,42.93,23500.0
2011-10-20 14:00:00,42.9,43.0,42.65,42.8,15600.0,42.9,43.0,42.65,42.8,15600.0
2011-10-20 14:30:00,42.84,43.06,42.78,42.99,16700.0,42.84,43.06,42.78,42.99,16700.0
2011-10-20 15:00:00,42.97,43.02,42.56,42.65,19000.0,42.97,43.02,42.56,42.65,19000.0
2011-10-20 15:30:00,42.63,42.85,42.59,42.8,45600.0,42.63,42.85,42.59,42.8,45600.0
2011-10-21 09:30:00,43.64,43.67,43.2,43.34,53800.0,43.64,43.67,43.2,43.34,53800.0
2011-10-21 10:00:00,43.3,43.76,43.22,43.61,8200.0,43.3,43.76,43.22,43.61,8200.0
2011-10-21 10:30:00,43.52,43.87,43.52,43.87,25800.0,43.52,43.87,43.52,43.87,25800.0
2011-10-21 11:00:00,43.82,44.11,43.82,44.06,6800.0,43.82,44.11,43.82,44.06,6800.0
2011-10-21 11:30:00,44.1,44.14,43.89,43.89,4900.0,44.1,44.14,43.89,43.89,4900.0
2011-10-21 12:00:00,43.85,43.86,43.69,43.76,6800.0,43.85,43.86,43.69,43.76,6800.0
2011-10-21 12:30:00,43.74,43.74,43.51,43.51,4700.0,43.74,43.74,43.51,43.51,4700.0
2011-10-21 13:00:00,43.48,43.53,43.24,43.37,11600.0,43.48,43.53,43.24,43.37,11600.0
2011-10-21 13:30:00,43.32,43.32,43.14,43.14,7300.0,43.32,43.32,43.14,43.14,7300.0
2011-10-21 14:00:00,43.14,43.71,43.14,43.52,16300.0,43.14,43.71,43.14,43.52,16300.0
2011-10-21 14:30:00,43.52,43.71,43.43,43.7,13100.0,43.52,43.71,43.43,43.7,13100.0
2011-10-21 15:00:00,43.7,43.87,43.68,43.79,16000.0,43.7,43.87,43.68,43.79,16000.0
2011-10-21 15:30:00,43.79,44.15,43.64,44.14,52000.0,43.79,44.15,43.64,44.14,52000.0
2011-10-24 09:30:00,44.19,44.88,44.05,44.62,11100.0,44.19,44.88,44.05,44.62,11100.0
2011-10-24 10:00:00,44.67,45.01,44.45,45.01,7500.0,44.67,45.01,44.45,45.01,7500.0
2011-10-24 10:30:00,45.01,45.11,44.81,45.08,6800.0,45.01,45.11,44.81,45.08,6800.0
2011-10-24 11:00:00,45.08,45.41,45.05,45.32,6000.0,45.08,45.41,45.05,45.32,6000.0
2011-10-24 11:30:00,45.41,45.98,45.39,45.81,14500.0,45.41,45.98,45.39,45.81,14500.0
2011-10-24 12:00:00,45.86,45.94,45.74,45.89,6200.0,45.86,45.94,45.74,45.89,6200.0
2011-10-24 12:30:00,45.86,45.89,45.63,45.73,4000.0,45.86,45.89,45.63,45.73,4000.0
2011-10-24 13:00:00,45.76,46.02,45.66,45.94,7200.0,45.76,46.02,45.66,45.94,7200.0
2011-10-24 13:30:00,45.94,46.18,45.94,46.13,9000.0,45.94,46.18,45.94,46.13,9000.0
2011-10-24 14:00:00,46.13,46.16,45.91,46.15,13200.0,46.13,46.16,45.91,46.15,13200.0
2011-10-24 14:30:00,46.11,46.17,46.06,46.16,10000.0,46.11,46.17,46.06,46.16,10000.0
2011-10-24 15:00:00,46.19,46.23,45.77,45.77,12600.0,46.19,46.23,45.77,45.77,12600.0
2011-10-24 15:30:00,45.8,46.04,45.7,45.97,51200.0,45.8,46.04,45.7,45.97,51200.0
2011-10-25 09:30:00,45.54,45.54,44.79,45.05,8400.0,45.54,45.54,44.79,45.05,8400.0
2011-10-25 10:00:00,45.03,45.13,44.77,45.13,5000.0,45.03,45.13,44.77,45.13,5000.0
2011-10-25 10:30:00,45.08,45.33,44.88,44.88,7900.0,45.08,45.33,44.88,44.88,7900.0
2011-10-25 11:00:00,44.88,44.96,44.64,44.78,7500.0,44.88,44.96,44.64,44.78,7500.0
2011-10-25 11:30:00,44.78,44.83,44.64,44.72,7000.0,44.78,44.83,44.64,44.72,7000.0
2011-10-25 12:00:00,44.68,44.82,44.63,44.82,5500.0,44.68,44.82,44.63,44.82,5500.0
2011-10-25 12:30:00,44.82,44.82,44.6,44.6,3600.0,44.82,44.82,44.6,44.6,3600.0
2011-10-25 13:00:00,44.58,44.82,44.58,44.75,8900.0,44.58,44.82,44.58,44.75,8900.0
2011-10-25 13:30:00,44.65,44.78,44.58,44.68,3700.0,44.65,44.78,44.58,44.68,3700.0
2011-10-25 14:00:00,44.68,44.68,44.31,44.4,5700.0,44.68,44.68,44.31,44.4,5700.0
2011-10-25 14:30:00,44.35,44.43,44.21,44.34,7000.0,44.35,44.43,44.21,44.34,7000.0
2011-10-25 15:00:00,44.46,44.48,44.1,44.19,9700.0,44.46,44.48,44.1,44.19,9700.0
2011-10-25 15:30:00,44.16,44.25,43.79,43.9,36700.0,44.16,44.25,43.79,43.9,36700.0
2011-10-26 09:30:00,44.74,44.84,44.59,44.61,4300.0,44.74,44.84,44.59,44.61,4300.0
2011-10-26 10:00:00,44.44,44.44,43.86,43.92,7800.0,44.44,44.44,43.86,43.92,7800.0
2011-10-26 10:30:00,44.03,44.03,43.19,43.27,7900.0,44.03,44.03,43.19,43.27,7900.0
2011-10-26 11:00:00,43.3,43.76,43.3,43.72,4700.0,43.3,43.76,43.3,43.72,4700.0
2011-10-26 11:30:00,43.67,44.13,43.67,44.02,7600.0,43.67,44.13,43.67,44.02,7600.0
2011-10-26 12:00:00,44.03,44.14,43.93,44.01,9900.0,44.03,44.14,43.93,44.01,9900.0
2011-10-26 12:30:00,44.0,44.08,43.96,43.97,4700.0,44.0,44.08,43.96,43.97,4700.0
2011-10-26 13:00:00,44.03,44.03,43.63,43.9,10700.0,44.03,44.03,43.63,43.9,10700.0
2011-10-26 13:30:00,43.93,44.46,43.9,44.41,48700.0,43.93,44.46,43.9,44.41,48700.0
2011-10-26 14:00:00,44.46,44.78,44.4,44.72,13900.0,44.46,44.78,44.4,44.72,13900.0
2011-10-26 14:30:00,44.67,44.91,44.67,44.77,21000.0,44.67,44.91,44.67,44.77,21000.0
2011-10-26 15:00:00,44.78,45.09,44.73,45.02,25900.0,44.78,45.09,44.73,45.02,25900.0
2011-10-26 15:30:00,44.99,45.18,44.83,44.98,53300.0,44.99,45.18,44.83,44.98,53300.0
2011-10-27 09:30:00,46.79,47.53,46.76,46.93,16900.0,46.79,47.53,46.76,46.93,16900.0
2011-10-27 10:00:00,46.98,47.43,46.81,47.0,13800.0,46.98,47.43,46.81,47.0,13800.0
2011-10-27 10:30:00,46.99,47.25,46.92,46.92,8300.0,46.99,47.25,46.92,46.92,8300.0
2011-10-27 11:00:00,47.03,47.21,46.87,47.0,7100.0,47.03,47.21,46.87,47.0,7100.0
2011-10-27 11:30:00,47.08,47.21,46.91,47.15,28600.0,47.08,47.21,46.91,47.15,28600.0
2011-10-27 12:00:00,47.15,47.81,47.15,47.81,24500.0,47.15,47.81,47.15,47.81,24500.0
2011-10-27 12:30:00,47.81,48.13,47.81,48.07,17900.0,47.81,48.13,47.81,48.07,17900.0
2011-10-27 13:00:00,48.07,48.37,48.06,48.37,15700.0,48.07,48.37,48.06,48.37,15700.0
2011-10-27 13:30:00,48.34,48.54,48.34,48.44,14600.0,48.34,48.54,48.34,48.44,14600.0
2011-10-27 14:00:00,48.48,48.48,48.2,48.43,20200.0,48.48,48.48,48.2,48.43,20200.0
2011-10-27 14:30:00,48.46,48.48,48.14,48.3,26900.0,48.46,48.48,48.14,48.3,26900.0
2011-10-27 15:00:00,48.33,48.5,48.17,48.4,21200.0,48.33,48.5,48.17,48.4,21200.0
2011-10-27 15:30:00,48.4,48.63,48.16,48.47,65700.0,48.4,48.63,48.16,48.47,65700.0
2011-10-28 09:30:00,48.27,49.1,48.0,48.29,13900.0,48.27,49.1,48.0,48.29,13900.0
2011-10-28 10:00:00,48.25,48.53,48.18,48.4,5600.0,48.25,48.53,48.18,48.4,5600.0
2011-10-28 10:30:00,48.39,48.48,48.28,48.48,6300.0,48.39,48.48,48.28,48.48,6300.0
2011-10-28 11:00:00,48.49,48.62,48.42,48.61,5700.0,48.49,48.62,48.42,48.61,5700.0
2011-10-28 11:30:00,48.59,48.74,48.1,48.1,7100.0,48.59,48.74,48.1,48.1,7100.0
2011-10-28 12:00:00,48.12,48.29,47.96,48.03,4700.0,48.12,48.29,47.96,48.03,4700.0
2011-10-28 12:30:00,48.01,48.06,47.72,47.83,6100.0,48.01,48.06,47.72,47.83,6100.0
2011-10-28 13:00:00,47.8,47.93,47.75,47.89,4100.0,47.8,47.93,47.75,47.89,4100.0
2011-10-28 13:30:00,47.87,48.03,47.77,47.98,4500.0,47.87,48.03,47.77,47.98,4500.0
2011-10-28 14:00:00,47.99,48.05,47.77,47.98,19700.0,47.99,48.05,47.77,47.98,19700.0
2011-10-28 14:30:00,48.03,48.16,47.97,48.09,16400.0,48.03,48.16,47.97,48.09,16400.0
2011-10-28 15:00:00,48.11,48.45,48.11,48.41,25100.0,48.11,48.45,48.11,48.41,25100.0
2011-10-28 15:30:00,48.4,48.66,48.22,48.49,54900.0,48.4,48.66,48.22,48.49,54900.0
2011-10-31 09:30:00,47.55,47.58,47.2,47.58,6700.0,47.55,47.58,47.2,47.58,6700.0
2011-10-31 10:00:00,47.48,47.66,47.31,47.37,5800.0,47.48,47.66,47.31,47.37,5800.0
2011-10-31 10:30:00,47.5,47.58,47.32,47.52,2800.0,47.5,47.58,47.32,47.52,2800.0
2011-10-31 11:00:00,47.64,47.92,47.64,47.84,4900.0,47.64,47.92,47.64,47.84,4900.0
2011-10-31 11:30:00,47.87,47.96,47.83,47.87,2900.0,47.87,47.96,47.83,47.87,2900.0
2011-10-31 12:00:00,47.79,47.85,47.39,47.45,2000.0,47.79,47.85,47.39,47.45,2000.0
2011-10-31 12:30:00,47.49,47.68,47.39,47.63,3000.0,47.49,47.68,47.39,47.63,3000.0
2011-10-31 13:00:00,47.61,47.79,47.61,47.71,2100.0,47.61,47.79,47.61,47.71,2100.0
2011-10-31 13:30:00,47.68,48.08,47.67,47.98,5900.0,47.68,48.08,47.67,47.98,5900.0
2011-10-31 14:00:00,47.96,47.98,47.7,47.91,3100.0,47.96,47.98,47.7,47.91,3100.0
2011-10-31 14:30:00,47.92,48.0,47.71,47.95,5900.0,47.92,48.0,47.71,47.95,5900.0
2011-10-31 15:00:00,47.81,47.86,47.23,47.23,8100.0,47.81,47.86,47.23,47.23,8100.0
2011-10-31 15:30:00,47.21,47.38,46.86,46.88,50500.0,47.21,47.38,46.86,46.88,50500.0
2011-11-01 09:30:00,44.76,45.97,44.31,45.01,12400.0,44.76,45.97,44.31,45.01,12400.0
2011-11-01 10:00:00,45.02,45.56,44.97,45.56,5200.0,45.02,45.56,44.97,45.56,5200.0
2011-11-01 10:30:00,45.5,45.8,45.41,45.52,6900.0,45.5,45.8,45.41,45.52,6900.0
2011-11-01 11:00:00,45.56,45.66,45.19,45.19,9600.0,45.56,45.66,45.19,45.19,9600.0
2011-11-01 11:30:00,45.2,45.2,44.56,44.72,8100.0,45.2,45.2,44.56,44.72,8100.0
2011-11-01 12:00:00,44.68,44.75,44.35,44.39,11300.0,44.68,44.75,44.35,44.39,11300.0
2011-11-01 12:30:00,44.43,44.64,44.12,44.21,10300.0,44.43,44.64,44.12,44.21,10300.0
2011-11-01 13:00:00,44.19,44.6,44.11,44.5,14000.0,44.19,44.6,44.11,44.5,14000.0
2011-11-01 13:30:00,44.55,45.14,44.51,44.79,13500.0,44.55,45.14,44.51,44.79,13500.0
2011-11-01 14:00:00,44.78,45.27,44.69,45.22,11300.0,44.78,45.27,44.69,45.22,11300.0
2011-11-01 14:30:00,45.14,45.26,44.81,44.99,15900.0,45.14,45.26,44.81,44.99,15900.0
2011-11-01 15:00:00,44.96,45.05,44.54,45.01,20200.0,44.96,45.05,44.54,45.01,20200.0
2011-11-01 15:30:00,45.0,45.22,44.64,44.77,61600.0,45.0,45.22,44.64,44.77,61600.0
2011-11-02 09:30:00,45.8,49.98,45.8,49.92,58100.0,45.8,49.98,45.8,49.92,58100.0
2011-11-02 10:00:00,49.98,50.17,49.22,49.89,46300.0,49.98,50.17,49.22,49.89,46300.0
2011-11-02 10:30:00,49.96,50.42,49.04,49.1,75500.0,49.96,50.42,49.04,49.1,75500.0
2011-11-02 11:00:00,49.1,50.02,49.05,49.87,39100.0,49.1,50.02,49.05,49.87,39100.0
2011-11-02 11:30:00,49.85,50.0,49.36,49.46,19800.0,49.85,50.0,49.36,49.46,19800.0
2011-11-02 12:00:00,49.52,49.75,49.44,49.48,27900.0,49.52,49.75,49.44,49.48,27900.0
2011-11-02 12:30:00,49.48,50.0,49.35,49.49,11300.0,49.48,50.0,49.35,49.49,11300.0
2011-11-02 13:00:00,49.51,49.51,49.08,49.45,21900.0,49.51,49.51,49.08,49.45,21900.0
2011-11-02 13:30:00,49.48,49.76,49.22,49.28,10300.0,49.48,49.76,49.22,49.28,10300.0
2011-11-02 14:00:00,49.31,49.75,49.24,49.74,25700.0,49.31,49.75,49.24,49.74,25700.0
2011-11-02 14:30:00,49.75,50.0,49.71,49.81,25900.0,49.75,50.0,49.71,49.81,25900.0
2011-11-02 15:00:00,49.85,50.04,49.69,49.89,29000.0,49.85,50.04,49.69,49.89,29000.0
2011-11-02 15:30:00,49.93,50.2,49.76,50.06,95300.0,49.93,50.2,49.76,50.06,95300.0
2011-11-03 09:30:00,50.67,50.67,49.75,50.07,28300.0,50.67,50.67,49.75,50.07,28300.0
2011-11-03 10:00:00,49.87,50.17,49.56,49.98,15600.0,49.87,50.17,49.56,49.98,15600.0
2011-11-03 10:30:00,50.07,50.42,49.97,50.12,30600.0,50.07,50.42,49.97,50.12,30600.0
2011-11-03 11:00:00,50.16,50.49,50.12,50.26,18600.0,50.16,50.49,50.12,50.26,18600.0
2011-11-03 11:30:00,50.29,50.37,50.08,50.08,18800.0,50.29,50.37,50.08,50.08,18800.0
2011-11-03 12:00:00,50.11,50.22,49.98,50.15,21500.0,50.11,50.22,49.98,50.15,21500.0
2011-11-03 12:30:00,50.14,50.29,49.85,50.16,21700.0,50.14,50.29,49.85,50.16,21700.0
2011-11-03 13:00:00,50.22,50.5,50.15,50.45,10700.0,50.22,50.5,50.15,50.45,10700.0
2011-11-03 13:30:00,50.41,51.02,50.36,50.63,14700.0,50.41,51.02,50.36,50.63,14700.0
2011-11-03 14:00:00,50.68,50.82,50.55,50.7,13100.0,50.68,50.82,50.55,50.7,13100.0
2011-11-03 14:30:00,50.7,50.82,50.5,50.6,17600.0,50.7,50.82,50.5,50.6,17600.0
2011-11-03 15:00:00,50.65,51.03,50.65,51.03,20800.0,50.65,51.03,50.65,51.03,20800.0
2011-11-03 15:30:00,50.98,51.04,50.72,50.81,70500.0,50.98,51.04,50.72,50.81,70500.0
2011-11-04 09:30:00,50.25,50.36,49.77,50.12,15600.0,50.25,50.36,49.77,50.12,15600.0
2011-11-04 10:00:00,50.11,50.14,49.64,49.69,12200.0,50.11,50.14,49.64,49.69,12200.0
2011-11-04 10:30:00,49.67,49.89,49.55,49.88,4500.0,49.67,49.89,49.55,49.88,4500.0
2011-11-04 11:00:00,49.86,49.88,49.6,49.71,8700.0,49.86,49.88,49.6,49.71,8700.0
2011-11-04 11:30:00,49.76,49.77,49.6,49.7,4800.0,49.76,49.77,49.6,49.7,4800.0
2011-11-04 12:00:00,49.82,49.91,49.72,49.81,5400.0,49.82,49.91,49.72,49.81,5400.0
2011-11-04 12:30:00,49.81,49.83,49.5,49.66,5400.0,49.81,49.83,49.5,49.66,5400.0
2011-11-04 13:00:00,49.7,49.91,49.59,49.84,7900.0,49.7,49.91,49.59,49.84,7900.0
2011-11-04 13:30:00,49.77,50.05,49.76,49.94,15900.0,49.77,50.05,49.76,49.94,15900.0
2011-11-04 14:00:00,49.94,50.02,49.94,49.98,8700.0,49.94,50.02,49.94,49.98,8700.0
2011-11-04 14:30:00,50.01,50.01,49.88,49.96,16800.0,50.01,50.01,49.88,49.96,16800.0
2011-11-04 15:00:00,49.99,50.0,49.74,49.98,18400.0,49.99,50.0,49.74,49.98,18400.0
2011-11-04 15:30:00,49.89,50.04,49.82,49.96,45100.0,49.89,50.04,49.82,49.96,45100.0
2011-11-07 09:30:00,49.71,50.24,48.8,49.73,10300.0,49.71,50.24,48.8,49.73,10300.0
2011-11-07 10:00:00,49.71,49.71,49.5,49.55,10400.0,49.71,49.71,49.5,49.55,10400.0
2011-11-07 10:30:00,49.52,49.58,49.41,49.44,26400.0,49.52,49.58,49.41,49.44,26400.0
2011-11-07 11:00:00,49.43,49.72,49.33,49.41,8900.0,49.43,49.72,49.33,49.41,8900.0
2011-11-07 11:30:00,49.48,49.48,49.18,49.21,6900.0,49.48,49.48,49.18,49.21,6900.0
2011-11-07 12:00:00,49.19,49.26,49.0,49.02,18300.0,49.19,49.26,49.0,49.02,18300.0
2011-11-07 12:30:00,49.01,49.13,49.0,49.1,7100.0,49.01,49.13,49.0,49.1,7100.0
2011-11-07 13:00:00,49.09,49.32,49.06,49.28,4800.0,49.09,49.32,49.06,49.28,4800.0
2011-11-07 13:30:00,49.29,49.48,49.16,49.46,5600.0,49.29,49.48,49.16,49.46,5600.0
2011-11-07 14:00:00,49.47,49.95,49.41,49.87,15800.0,49.47,49.95,49.41,49.87,15800.0
2011-11-07 14:30:00,49.88,50.14,49.79,50.14,8700.0,49.88,50.14,49.79,50.14,8700.0
2011-11-07 15:00:00,50.15,50.22,49.92,49.92,12000.0,50.15,50.22,49.92,49.92,12000.0
2011-11-07 15:30:00,49.89,50.23,49.89,50.11,37100.0,49.89,50.23,49.89,50.11,37100.0
2011-11-08 09:30:00,50.5,50.69,50.21,50.54,14400.0,50.5,50.69,50.21,50.54,14400.0
2011-11-08 10:00:00,50.63,50.63,50.07,50.07,4900.0,50.63,50.63,50.07,50.07,4900.0
2011-11-08 10:30:00,50.13,50.4,50.13,50.13,1900.0,50.13,50.4,50.13,50.13,1900.0
2011-11-08 11:00:00,50.12,50.21,49.34,49.47,4900.0,50.12,50.21,49.34,49.47,4900.0
2011-11-08 11:30:00,49.42,49.57,49.3,49.51,4100.0,49.42,49.57,49.3,49.51,4100.0
2011-11-08 12:00:00,49.48,49.7,49.42,49.56,3400.0,49.48,49.7,49.42,49.56,3400.0
2011-11-08 12:30:00,49.61,49.67,49.48,49.57,2400.0,49.61,49.67,49.48,49.57,2400.0
2011-11-08 13:00:00,49.68,49.74,49.42,49.7,3400.0,49.68,49.74,49.42,49.7,3400.0
2011-11-08 13:30:00,49.72,50.34,49.68,50.34,8100.0,49.72,50.34,49.68,50.34,8100.0
2011-11-08 14:00:00,50.34,50.53,50.28,50.53,4400.0,50.34,50.53,50.28,50.53,4400.0
2011-11-08 14:30:00,50.56,50.64,50.52,50.61,6400.0,50.56,50.64,50.52,50.61,6400.0
2011-11-08 15:00:00,50.61,50.82,50.45,50.82,15200.0,50.61,50.82,50.45,50.82,15200.0
2011-11-08 15:30:00,50.81,51.02,50.62,50.86,66800.0,50.81,51.02,50.62,50.86,66800.0
2011-11-09 09:30:00,49.24,49.34,48.84,49.14,10800.0,49.24,49.34,48.84,49.14,10800.0
2011-11-09 10:00:00,49.15,49.17,48.95,49.0,7800.0,49.15,49.17,48.95,49.0,7800.0
2011-11-09 10:30:00,49.06,49.23,49.0,49.06,6900.0,49.06,49.23,49.0,49.06,6900.0
2011-11-09 11:00:00,49.05,49.35,49.0,49.25,3700.0,49.05,49.35,49.0,49.25,3700.0
2011-11-09 11:30:00,49.28,49.48,49.28,49.4,3700.0,49.28,49.48,49.28,49.4,3700.0
2011-11-09 12:00:00,49.35,49.35,49.16,49.18,7700.0,49.35,49.35,49.16,49.18,7700.0
2011-11-09 12:30:00,49.24,49.7,49.23,49.69,8200.0,49.24,49.7,49.23,49.69,8200.0
2011-11-09 13:00:00,49.65,49.65,49.07,49.2,13100.0,49.65,49.65,49.07,49.2,13100.0
2011-11-09 13:30:00,49.17,49.27,48.7,48.77,40500.0,49.17,49.27,48.7,48.77,40500.0
2011-11-09 14:00:00,48.76,48.9,48.41,48.75,25300.0,48.76,48.9,48.41,48.75,25300.0
2011-11-09 14:30:00,48.74,49.03,48.7,48.91,16400.0,48.74,49.03,48.7,48.91,16400.0
2011-11-09 15:00:00,48.84,49.09,48.78,48.95,29100.0,48.84,49.09,48.78,48.95,29100.0
2011-11-09 15:30:00,48.94,48.94,48.46,48.7,99900.0,48.94,48.94,48.46,48.7,99900.0
2011-11-10 09:30:00,49.46,49.46,48.75,48.83,15300.0,49.46,49.46,48.75,48.83,15300.0
2011-11-10 10:00:00,48.76,49.07,48.59,48.71,10900.0,48.76,49.07,48.59,48.71,10900.0
2011-11-10 10:30:00,48.62,48.89,48.49,48.81,34300.0,48.62,48.89,48.49,48.81,34300.0
2011-11-10 11:00:00,48.83,49.02,48.74,48.81,32300.0,48.83,49.02,48.74,48.81,32300.0
2011-11-10 11:30:00,48.77,49.23,48.56,49.04,12000.0,48.77,49.23,48.56,49.04,12000.0
2011-11-10 12:00:00,49.04,49.48,49.02,49.42,7800.0,49.04,49.48,49.02,49.42,7800.0
2011-11-10 12:30:00,49.4,49.43,48.95,49.35,12700.0,49.4,49.43,48.95,49.35,12700.0
2011-11-10 13:00:00,49.34,49.56,49.19,49.26,6900.0,49.34,49.56,49.19,49.26,6900.0
2011-11-10 13:30:00,49.3,49.31,48.97,49.19,7200.0,49.3,49.31,48.97,49.19,7200.0
2011-11-10 14:00:00,49.22,49.33,49.02,49.17,20700.0,49.22,49.33,49.02,49.17,20700.0
2011-11-10 14:30:00,49.15,49.27,49.08,49.11,21500.0,49.15,49.27,49.08,49.11,21500.0
2011-11-10 15:00:00,49.11,49.39,49.07,49.29,20300.0,49.11,49.39,49.07,49.29,20300.0
2011-11-10 15:30:00,49.33,49.43,49.11,49.25,29100.0,49.33,49.43,49.11,49.25,29100.0
2011-11-11 09:30:00,50.04,50.21,49.77,50.14,4100.0,50.04,50.21,49.77,50.14,4100.0
2011-11-11 10:00:00,50.35,50.43,50.23,50.26,3600.0,50.35,50.43,50.23,50.26,3600.0
2011-11-11 10:30:00,50.36,50.77,50.36,50.75,3500.0,50.36,50.77,50.36,50.75,3500.0
2011-11-11 11:00:00,50.7,50.87,50.68,50.68,5300.0,50.7,50.87,50.68,50.68,5300.0
2011-11-11 11:30:00,50.69,50.99,50.69,50.87,3800.0,50.69,50.99,50.69,50.87,3800.0
2011-11-11 12:00:00,50.84,50.96,50.77,50.84,3000.0,50.84,50.96,50.77,50.84,3000.0
2011-11-11 12:30:00,50.81,50.84,50.75,50.8,3500.0,50.81,50.84,50.75,50.8,3500.0
2011-11-11 13:00:00,50.8,51.01,50.64,50.73,5800.0,50.8,51.01,50.64,50.73,5800.0
2011-11-11 13:30:00,50.75,50.99,50.72,50.81,4700.0,50.75,50.99,50.72,50.81,4700.0
2011-11-11 14:00:00,50.8,51.02,50.72,50.95,5800.0,50.8,51.02,50.72,50.95,5800.0
2011-11-11 14:30:00,50.97,51.01,50.8,50.8,4300.0,50.97,51.01,50.8,50.8,4300.0
2011-11-11 15:00:00,50.81,50.86,50.73,50.79,6300.0,50.81,50.86,50.73,50.79,6300.0
2011-11-11 15:30:00,50.79,50.89,50.65,50.83,29100.0,50.79,50.89,50.65,50.83,29100.0
2011-11-14 09:30:00,50.43,50.43,49.85,50.22,4600.0,50.43,50.43,49.85,50.22,4600.0
2011-11-14 10:00:00,50.13,50.41,50.13,50.34,3300.0,50.13,50.41,50.13,50.34,3300.0
2011-11-14 10:30:00,50.25,50.25,49.94,50.14,4400.0,50.25,50.25,49.94,50.14,4400.0
2011-11-14 11:00:00,50.14,50.32,50.04,50.04,4100.0,50.14,50.32,50.04,50.04,4100.0
2011-11-14 11:30:00,50.09,50.1,49.66,49.71,5600.0,50.09,50.1,49.66,49.71,5600.0
2011-11-14 12:00:00,49.7,49.79,49.57,49.72,7600.0,49.7,49.79,49.57,49.72,7600.0
2011-11-14 12:30:00,49.76,50.0,49.71,50.0,8800.0,49.76,50.0,49.71,50.0,8800.0
2011-11-14 13:00:00,49.98,50.01,49.85,49.92,15600.0,49.98,50.01,49.85,49.92,15600.0
2011-11-14 13:30:00,49.93,50.06,49.87,49.87,3900.0,49.93,50.06,49.87,49.87,3900.0
2011-11-14 14:00:00,49.89,49.94,49.67,49.67,4200.0,49.89,49.94,49.67,49.67,4200.0
2011-11-14 14:30:00,49.68,49.74,49.42,49.43,7500.0,49.68,49.74,49.42,49.43,7500.0
2011-11-14 15:00:00,49.47,49.64,49.44,49.59,9500.0,49.47,49.64,49.44,49.59,9500.0
2011-11-14 15:30:00,49.62,49.78,49.52,49.67,28000.0,49.62,49.78,49.52,49.67,28000.0
2011-11-15 09:30:00,49.43,50.04,49.27,50.04,12300.0,49.43,50.04,49.27,50.04,12300.0
2011-11-15 10:00:00,50.05,50.11,49.7,49.8,8500.0,50.05,50.11,49.7,49.8,8500.0
2011-11-15 10:30:00,49.67,49.9,49.5,49.5,4800.0,49.67,49.9,49.5,49.5,4800.0
2011-11-15 11:00:00,49.48,49.69,49.42,49.55,4900.0,49.48,49.69,49.42,49.55,4900.0
2011-11-15 11:30:00,49.58,49.69,49.42,49.67,4100.0,49.58,49.69,49.42,49.67,4100.0
2011-11-15 12:00:00,49.65,49.95,49.65,49.88,6000.0,49.65,49.95,49.65,49.88,6000.0
2011-11-15 12:30:00,49.93,50.36,49.93,50.32,9500.0,49.93,50.36,49.93,50.32,9500.0
2011-11-15 13:00:00,50.37,50.49,50.24,50.38,14100.0,50.37,50.49,50.24,50.38,14100.0
2011-11-15 13:30:00,50.36,50.62,50.36,50.49,9000.0,50.36,50.62,50.36,50.49,9000.0
2011-11-15 14:00:00,50.49,50.72,50.48,50.53,20400.0,50.49,50.72,50.48,50.53,20400.0
2011-11-15 14:30:00,50.53,50.67,50.45,50.67,14900.0,50.53,50.67,50.45,50.67,14900.0
2011-11-15 15:00:00,50.65,50.89,50.62,50.86,17600.0,50.65,50.89,50.62,50.86,17600.0
2011-11-15 15:30:00,50.87,50.99,50.8,50.9,42500.0,50.87,50.99,50.8,50.9,42500.0
2011-11-16 09:30:00,50.71,50.76,50.08,50.47,9600.0,50.71,50.76,50.08,50.47,9600.0
2011-11-16 10:00:00,50.64,50.72,50.13,50.15,4100.0,50.64,50.72,50.13,50.15,4100.0
2011-11-16 10:30:00,50.1,50.65,50.04,50.65,7800.0,50.1,50.65,50.04,50.65,7800.0
2011-11-16 11:00:00,50.68,50.92,50.66,50.9,4900.0,50.68,50.92,50.66,50.9,4900.0
2011-11-16 11:30:00,50.87,50.88,50.23,50.23,4300.0,50.87,50.88,50.23,50.23,4300.0
2011-11-16 12:00:00,50.18,50.31,50.06,50.13,3700.0,50.18,50.31,50.06,50.13,3700.0
2011-11-16 12:30:00,50.13,50.4,50.13,50.16,3000.0,50.13,50.4,50.13,50.16,3000.0
2011-11-16 13:00:00,50.22,50.62,50.2,50.55,4500.0,50.22,50.62,50.2,50.55,4500.0
2011-11-16 13:30:00,50.55,50.83,50.55,50.68,3000.0,50.55,50.83,50.55,50.68,3000.0
2011-11-16 14:00:00,50.69,50.71,50.48,50.54,4800.0,50.69,50.71,50.48,50.54,4800.0
2011-11-16 14:30:00,50.53,50.6,50.27,50.27,2700.0,50.53,50.6,50.27,50.27,2700.0
2011-11-16 15:00:00,50.33,50.48,49.84,49.84,15200.0,50.33,50.48,49.84,49.84,15200.0
2011-11-16 15:30:00,49.8,49.92,49.36,49.77,67800.0,49.8,49.92,49.36,49.77,67800.0
2011-11-17 09:30:00,49.53,49.53,49.06,49.29,6900.0,49.53,49.53,49.06,49.29,6900.0
2011-11-17 10:00:00,49.33,49.57,49.19,49.39,3300.0,49.33,49.57,49.19,49.39,3300.0
2011-11-17 10:30:00,49.37,49.96,49.37,49.83,9000.0,49.37,49.96,49.37,49.83,9000.0
2011-11-17 11:00:00,49.81,49.95,49.43,49.9,7400.0,49.81,49.95,49.43,49.9,7400.0
2011-11-17 11:30:00,49.9,50.02,49.62,49.71,4600.0,49.9,50.02,49.62,49.71,4600.0
2011-11-17 12:00:00,49.81,49.81,49.54,49.56,2600.0,49.81,49.81,49.54,49.56,2600.0
2011-11-17 12:30:00,49.27,49.32,48.72,48.97,9000.0,49.27,49.32,48.72,48.97,9000.0
2011-11-17 13:00:00,49.06,49.26,48.81,49.03,6700.0,49.06,49.26,48.81,49.03,6700.0
2011-11-17 13:30:00,48.93,49.28,48.77,49.09,10800.0,48.93,49.28,48.77,49.09,10800.0
2011-11-17 14:00:00,49.03,49.08,48.64,48.82,9300.0,49.03,49.08,48.64,48.82,9300.0
2011-11-17 14:30:00,48.8,49.0,48.75,48.94,10300.0,48.8,49.0,48.75,48.94,10300.0
2011-11-17 15:00:00,48.89,49.02,48.56,49.0,28600.0,48.89,49.02,48.56,49.0,28600.0
2011-11-17 15:30:00,48.95,49.05,48.73,49.05,61400.0,48.95,49.05,48.73,49.05,61400.0
2011-11-18 09:30:00,49.2,49.38,48.96,49.2,21200.0,49.2,49.38,48.96,49.2,21200.0
2011-11-18 10:00:00,49.18,49.34,49.06,49.1,4200.0,49.18,49.34,49.06,49.1,4200.0
2011-11-18 10:30:00,49.08,49.31,49.07,49.23,3700.0,49.08,49.31,49.07,49.23,3700.0
2011-11-18 11:00:00,49.28,49.36,49.18,49.24,2700.0,49.28,49.36,49.18,49.24,2700.0
2011-11-18 11:30:00,49.23,49.25,49.03,49.12,5400.0,49.23,49.25,49.03,49.12,5400.0
2011-11-18 12:00:00,49.1,49.25,49.0,49.25,6200.0,49.1,49.25,49.0,49.25,6200.0
2011-11-18 12:30:00,49.27,49.29,49.17,49.17,2700.0,49.27,49.29,49.17,49.17,2700.0
2011-11-18 13:00:00,49.18,49.4,49.12,49.34,4500.0,49.18,49.4,49.12,49.34,4500.0
2011-11-18 13:30:00,49.35,49.5,49.35,49.5,4000.0,49.35,49.5,49.35,49.5,4000.0
2011-11-18 14:00:00,49.36,49.65,49.31,49.42,10200.0,49.36,49.65,49.31,49.42,10200.0
2011-11-18 14:30:00,49.45,49.57,49.41,49.51,12600.0,49.45,49.57,49.41,49.51,12600.0
2011-11-18 15:00:00,49.5,49.52,49.37,49.48,13200.0,49.5,49.52,49.37,49.48,13200.0
2011-11-18 15:30:00,49.47,49.53,49.3,49.36,25600.0,49.47,49.53,49.3,49.36,25600.0
2011-11-21 09:30:00,48.33,48.72,48.22,48.61,5600.0,48.33,48.72,48.22,48.61,5600.0
2011-11-21 10:00:00,48.61,48.68,48.4,48.57,5500.0,48.61,48.68,48.4,48.57,5500.0
2011-11-21 10:30:00,48.49,48.53,47.89,47.89,4100.0,48.49,48.53,47.89,47.89,4100.0
2011-11-21 11:00:00,47.9,48.21,47.89,48.18,5400.0,47.9,48.21,47.89,48.18,5400.0
2011-11-21 11:30:00,48.17,48.22,47.94,48.18,6200.0,48.17,48.22,47.94,48.18,6200.0
2011-11-21 12:00:00,48.19,48.23,47.98,48.0,6100.0,48.19,48.23,47.98,48.0,6100.0
2011-11-21 12:30:00,47.96,48.13,47.95,48.01,6700.0,47.96,48.13,47.95,48.01,6700.0
2011-11-21 13:00:00,48.03,48.23,48.02,48.04,6800.0,48.03,48.23,48.02,48.04,6800.0
2011-11-21 13:30:00,47.95,47.97,47.66,47.66,11000.0,47.95,47.97,47.66,47.66,11000.0
2011-11-21 14:00:00,47.67,48.24,47.67,47.96,13400.0,47.67,48.24,47.67,47.96,13400.0
2011-11-21 14:30:00,47.97,48.14,47.85,47.91,15200.0,47.97,48.14,47.85,47.91,15200.0
2011-11-21 15:00:00,47.94,48.33,47.84,48.29,23900.0,47.94,48.33,47.84,48.29,23900.0
2011-11-21 15:30:00,48.3,48.39,48.06,48.16,81900.0,48.3,48.39,48.06,48.16,81900.0
2011-11-22 09:30:00,48.13,48.77,47.67,48.45,4700.0,48.13,48.77,47.67,48.45,4700.0
2011-11-22 10:00:00,48.46,48.62,48.08,48.37,2800.0,48.46,48.62,48.08,48.37,2800.0
2011-11-22 10:30:00,48.38,48.43,47.91,47.93,2900.0,48.38,48.43,47.91,47.93,2900.0
2011-11-22 11:00:00,47.88,47.97,47.75,47.9,3100.0,47.88,47.97,47.75,47.9,3100.0
2011-11-22 11:30:00,47.87,47.87,47.57,47.81,3700.0,47.87,47.87,47.57,47.81,3700.0
2011-11-22 12:00:00,47.81,48.18,47.81,47.89,5900.0,47.81,48.18,47.81,47.89,5900.0
2011-11-22 12:30:00,47.86,48.35,47.86,48.35,5200.0,47.86,48.35,47.86,48.35,5200.0
2011-11-22 13:00:00,48.38,48.91,48.35,48.71,10100.0,48.38,48.91,48.35,48.71,10100.0
2011-11-22 13:30:00,48.63,48.8,48.3,48.38,4300.0,48.63,48.8,48.3,48.38,4300.0
2011-11-22 14:00:00,48.46,48.57,48.41,48.57,9500.0,48.46,48.57,48.41,48.57,9500.0
2011-11-22 14:30:00,48.5,48.57,48.38,48.57,16700.0,48.5,48.57,48.38,48.57,16700.0
2011-11-22 15:00:00,48.54,48.61,48.41,48.52,18000.0,48.54,48.61,48.41,48.52,18000.0
2011-11-22 15:30:00,48.54,48.58,48.34,48.4,34100.0,48.54,48.58,48.34,48.4,34100.0
2011-11-23 09:30:00,47.86,48.24,47.58,47.58,2600.0,47.86,48.24,47.58,47.58,2600.0
2011-11-23 10:00:00,47.58,47.7,47.0,47.0,4800.0,47.58,47.7,47.0,47.0,4800.0
2011-11-23 10:30:00,47.01,47.06,46.93,46.99,3000.0,47.01,47.06,46.93,46.99,3000.0
2011-11-23 11:00:00,47.0,47.12,46.87,47.07,7200.0,47.0,47.12,46.87,47.07,7200.0
2011-11-23 11:30:00,47.03,47.23,46.95,47.12,6100.0,47.03,47.23,46.95,47.12,6100.0
2011-11-23 12:00:00,47.11,47.5,47.11,47.45,6900.0,47.11,47.5,47.11,47.45,6900.0
2011-11-23 12:30:00,47.27,47.55,47.14,47.5,6000.0,47.27,47.55,47.14,47.5,6000.0
2011-11-23 13:00:00,47.5,47.57,47.44,47.54,8000.0,47.5,47.57,47.44,47.54,8000.0
2011-11-23 13:30:00,47.58,47.61,47.4,47.47,11100.0,47.58,47.61,47.4,47.47,11100.0
2011-11-23 14:00:00,47.49,47.61,47.38,47.53,18200.0,47.49,47.61,47.38,47.53,18200.0
2011-11-23 14:30:00,47.55,47.6,47.45,47.48,11000.0,47.55,47.6,47.45,47.48,11000.0
2011-11-23 15:00:00,47.47,47.73,47.41,47.5,14800.0,47.47,47.73,47.41,47.5,14800.0
2011-11-23 15:30:00,47.54,47.64,47.22,47.26,44000.0,47.54,47.64,47.22,47.26,44000.0
2011-11-25 09:30:00,46.75,47.6,46.71,47.33,9800.0,46.75,47.6,46.71,47.33,9800.0
2011-11-25 10:00:00,47.35,47.51,47.25,47.35,6300.0,47.35,47.51,47.25,47.35,6300.0
2011-11-25 10:30:00,47.32,47.49,47.2,47.2,4500.0,47.32,47.49,47.2,47.2,4500.0
2011-11-25 11:00:00,47.2,47.25,47.02,47.03,5600.0,47.2,47.25,47.02,47.03,5600.0
2011-11-25 11:30:00,47.03,47.15,46.57,46.7,13400.0,47.03,47.15,46.57,46.7,13400.0
2011-11-25 12:00:00,46.69,46.78,46.44,46.78,7800.0,46.69,46.78,46.44,46.78,7800.0
2011-11-25 12:30:00,46.77,46.77,46.33,46.34,27100.0,46.77,46.77,46.33,46.34,27100.0
2011-11-28 09:30:00,48.16,49.04,48.03,48.89,13800.0,48.16,49.04,48.03,48.89,13800.0
2011-11-28 10:00:00,48.93,49.26,48.92,49.08,10100.0,48.93,49.26,48.92,49.08,10100.0
2011-11-28 10:30:00,49.13,49.3,49.1,49.28,7900.0,49.13,49.3,49.1,49.28,7900.0
2011-11-28 11:00:00,49.29,49.51,49.29,49.45,7200.0,49.29,49.51,49.29,49.45,7200.0
2011-11-28 11:30:00,49.41,49.47,49.27,49.36,9000.0,49.41,49.47,49.27,49.36,9000.0
2011-11-28 12:00:00,49.35,49.48,49.3,49.34,5800.0,49.35,49.48,49.3,49.34,5800.0
2011-11-28 12:30:00,49.33,49.33,48.8,48.83,5900.0,49.33,49.33,48.8,48.83,5900.0
2011-11-28 13:00:00,48.84,49.17,48.77,49.17,2400.0,48.84,49.17,48.77,49.17,2400.0
2011-11-28 13:30:00,49.16,49.16,48.93,48.96,2600.0,49.16,49.16,48.93,48.96,2600.0
2011-11-28 14:00:00,48.93,49.3,48.93,49.22,10800.0,48.93,49.3,48.93,49.22,10800.0
2011-11-28 14:30:00,49.26,49.26,49.03,49.07,16900.0,49.26,49.26,49.03,49.07,16900.0
2011-11-28 15:00:00,49.04,49.15,48.6,48.75,25100.0,49.04,49.15,48.6,48.75,25100.0
2011-11-28 15:30:00,48.74,49.35,48.7,49.34,76200.0,48.74,49.35,48.7,49.34,76200.0
2011-11-29 09:30:00,49.27,49.41,48.74,49.24,9200.0,49.27,49.41,48.74,49.24,9200.0
2011-11-29 10:00:00,49.35,49.63,49.19,49.51,5800.0,49.35,49.63,49.19,49.51,5800.0
2011-11-29 10:30:00,49.41,49.66,49.26,49.31,2900.0,49.41,49.66,49.26,49.31,2900.0
2011-11-29 11:00:00,49.32,49.36,49.14,49.15,6200.0,49.32,49.36,49.14,49.15,6200.0
2011-11-29 11:30:00,49.19,49.33,48.93,48.95,5100.0,49.19,49.33,48.93,48.95,5100.0
2011-11-29 12:00:00,48.98,49.32,48.98,49.31,3900.0,48.98,49.32,48.98,49.31,3900.0
2011-11-29 12:30:00,49.31,49.31,48.93,48.93,4300.0,49.31,49.31,48.93,48.93,4300.0
2011-11-29 13:00:00,48.95,49.2,48.79,49.16,6600.0,48.95,49.2,48.79,49.16,6600.0
2011-11-29 13:30:00,49.11,49.16,48.73,48.73,9300.0,49.11,49.16,48.73,48.73,9300.0
2011-11-29 14:00:00,48.75,48.85,48.62,48.83,8500.0,48.75,48.85,48.62,48.83,8500.0
2011-11-29 14:30:00,48.86,49.04,48.86,48.97,5800.0,48.86,49.04,48.86,48.97,5800.0
2011-11-29 15:00:00,48.96,49.31,48.82,49.27,13900.0,48.96,49.31,48.82,49.27,13900.0
2011-11-29 15:30:00,49.29,49.5,49.23,49.32,42100.0,49.29,49.5,49.23,49.32,42100.0
2011-11-30 09:30:00,51.39,51.72,50.81,51.58,21400.0,51.39,51.72,50.81,51.58,21400.0
2011-11-30 10:00:00,51.6,51.77,51.48,51.77,8100.0,51.6,51.77,51.48,51.77,8100.0
2011-11-30 10:30:00,51.72,52.07,51.72,52.02,13700.0,51.72,52.07,51.72,52.02,13700.0
2011-11-30 11:00:00,52.03,52.25,52.01,52.16,22000.0,52.03,52.25,52.01,52.16,22000.0
2011-11-30 11:30:00,52.14,52.16,51.88,51.96,15500.0,52.14,52.16,51.88,51.96,15500.0
2011-11-30 12:00:00,51.9,52.0,51.73,51.77,17700.0,51.9,52.0,51.73,51.77,17700.0
2011-11-30 12:30:00,51.77,51.84,51.71,51.71,21800.0,51.77,51.84,51.71,51.71,21800.0
2011-11-30 13:00:00,51.8,51.9,51.71,51.81,8800.0,51.8,51.9,51.71,51.81,8800.0
2011-11-30 13:30:00,51.75,51.77,51.46,51.6,19100.0,51.75,51.77,51.46,51.6,19100.0
2011-11-30 14:00:00,51.53,51.89,51.53,51.87,5100.0,51.53,51.89,51.53,51.87,5100.0
2011-11-30 14:30:00,51.88,51.99,51.73,51.88,16200.0,51.88,51.99,51.73,51.88,16200.0
2011-11-30 15:00:00,51.89,52.04,51.79,51.94,13500.0,51.89,52.04,51.79,51.94,13500.0
2011-11-30 15:30:00,51.92,52.48,51.83,52.41,56900.0,51.92,52.48,51.83,52.41,56900.0
2011-12-01 09:30:00,52.43,53.28,52.23,53.25,11400.0,52.43,53.28,52.23,53.25,11400.0
2011-12-01 10:00:00,53.25,53.3,52.8,52.8,9600.0,53.25,53.3,52.8,52.8,9600.0
2011-12-01 10:30:00,52.77,52.78,52.5,52.66,3700.0,52.77,52.78,52.5,52.66,3700.0
2011-12-01 11:00:00,52.76,52.99,52.67,52.85,7300.0,52.76,52.99,52.67,52.85,7300.0
2011-12-01 11:30:00,52.81,53.25,52.77,53.2,15800.0,52.81,53.25,52.77,53.2,15800.0
2011-12-01 12:00:00,53.21,53.21,53.01,53.17,7300.0,53.21,53.21,53.01,53.17,7300.0
2011-12-01 12:30:00,53.2,53.25,52.8,52.82,9200.0,53.2,53.25,52.8,52.82,9200.0
2011-12-01 13:00:00,52.8,52.95,52.8,52.89,4600.0,52.8,52.95,52.8,52.89,4600.0
2011-12-01 13:30:00,52.85,53.12,52.84,53.02,10100.0,52.85,53.12,52.84,53.02,10100.0
2011-12-01 14:00:00,53.03,53.05,52.92,52.97,15700.0,53.03,53.05,52.92,52.97,15700.0
2011-12-01 14:30:00,52.93,53.11,52.86,52.94,8000.0,52.93,53.11,52.86,52.94,8000.0
2011-12-01 15:00:00,52.96,53.06,52.71,52.86,14600.0,52.96,53.06,52.71,52.86,14600.0
2011-12-01 15:30:00,52.87,52.87,52.19,52.23,43700.0,52.87,52.87,52.19,52.23,43700.0
2011-12-02 09:30:00,52.98,53.05,52.65,52.97,6700.0,52.98,53.05,52.65,52.97,6700.0
2011-12-02 10:00:00,53.04,53.05,52.92,52.95,15900.0,53.04,53.05,52.92,52.95,15900.0
2011-12-02 10:30:00,52.97,53.0,52.69,52.8,7000.0,52.97,53.0,52.69,52.8,7000.0
2011-12-02 11:00:00,52.82,52.82,52.51,52.64,13500.0,52.82,52.82,52.51,52.64,13500.0
2011-12-02 11:30:00,52.68,52.68,52.18,52.41,5100.0,52.68,52.68,52.18,52.41,5100.0
2011-12-02 12:00:00,52.41,52.68,52.22,52.53,7200.0,52.41,52.68,52.22,52.53,7200.0
2011-12-02 12:30:00,52.54,52.91,52.48,52.65,8700.0,52.54,52.91,52.48,52.65,8700.0
2011-12-02 13:00:00,52.63,52.79,52.47,52.7,6000.0,52.63,52.79,52.47,52.7,6000.0
2011-12-02 13:30:00,52.65,52.85,52.58,52.63,12400.0,52.65,52.85,52.58,52.63,12400.0
2011-12-02 14:00:00,52.65,52.8,52.38,52.63,5800.0,52.65,52.8,52.38,52.63,5800.0
2011-12-02 14:30:00,52.57,53.0,52.43,52.7,13600.0,52.57,53.0,52.43,52.7,13600.0
2011-12-02 15:00:00,52.62,53.02,52.62,52.96,21600.0,52.62,53.02,52.62,52.96,21600.0
2011-12-02 15:30:00,52.94,53.01,52.63,52.64,39200.0,52.94,53.01,52.63,52.64,39200.0
2011-12-05 09:30:00,53.36,53.39,52.98,53.25,11700.0,53.36,53.39,52.98,53.25,11700.0
2011-12-05 10:00:00,53.22,53.73,53.13,53.7,38000.0,53.22,53.73,53.13,53.7,38000.0
2011-12-05 10:30:00,53.7,53.8,53.52,53.6,20300.0,53.7,53.8,53.52,53.6,20300.0
2011-12-05 11:00:00,53.6,53.75,53.49,53.65,7900.0,53.6,53.75,53.49,53.65,7900.0
2011-12-05 11:30:00,53.63,53.81,53.57,53.73,30100.0,53.63,53.81,53.57,53.73,30100.0
2011-12-05 12:00:00,53.75,54.28,53.75,54.28,9500.0,53.75,54.28,53.75,54.28,9500.0
2011-12-05 12:30:00,54.17,54.49,54.14,54.41,15300.0,54.17,54.49,54.14,54.41,15300.0
2011-12-05 13:00:00,54.3,54.51,53.98,54.02,11100.0,54.3,54.51,53.98,54.02,11100.0
2011-12-05 13:30:00,54.02,54.29,53.74,53.8,11400.0,54.02,54.29,53.74,53.8,11400.0
2011-12-05 14:00:00,53.8,53.8,53.56,53.66,13900.0,53.8,53.8,53.56,53.66,13900.0
2011-12-05 14:30:00,53.66,53.77,53.62,53.76,7300.0,53.66,53.77,53.62,53.76,7300.0
2011-12-05 15:00:00,53.82,54.01,53.39,53.44,12900.0,53.82,54.01,53.39,53.44,12900.0
2011-12-05 15:30:00,53.42,53.52,52.99,53.26,80600.0,53.42,53.52,52.99,53.26,80600.0
2011-12-06 09:30:00,53.42,53.47,52.86,53.05,6600.0,53.42,53.47,52.86,53.05,6600.0
2011-12-06 10:00:00,53.07,53.17,52.73,53.07,15900.0,53.07,53.17,52.73,53.07,15900.0
2011-12-06 10:30:00,53.11,53.28,52.64,52.66,16100.0,53.11,53.28,52.64,52.66,16100.0
2011-12-06 11:00:00,52.75,52.96,52.75,52.84,6800.0,52.75,52.96,52.75,52.84,6800.0
2011-12-06 11:30:00,52.84,53.23,52.76,53.18,13000.0,52.84,53.23,52.76,53.18,13000.0
2011-12-06 12:00:00,53.19,53.32,52.75,52.9,13700.0,53.19,53.32,52.75,52.9,13700.0
2011-12-06 12:30:00,52.91,53.34,52.91,53.29,15000.0,52.91,53.34,52.91,53.29,15000.0
2011-12-06 13:00:00,53.33,53.54,53.25,53.32,11000.0,53.33,53.54,53.25,53.32,11000.0
2011-12-06 13:30:00,53.38,53.39,53.16,53.17,6300.0,53.38,53.39,53.16,53.17,6300.0
2011-12-06 14:00:00,53.17,53.2,53.09,53.16,2600.0,53.17,53.2,53.09,53.16,2600.0
2011-12-06 14:30:00,53.23,53.32,53.15,53.21,13400.0,53.23,53.32,53.15,53.21,13400.0
2011-12-06 15:00:00,53.21,53.3,52.99,52.99,14300.0,53.21,53.3,52.99,52.99,14300.0
2011-12-06 15:30:00,52.99,53.29,52.99,53.06,33700.0,52.99,53.29,52.99,53.06,33700.0
2011-12-07 09:30:00,52.48,52.48,51.61,51.99,17900.0,52.48,52.48,51.61,51.99,17900.0
2011-12-07 10:00:00,52.07,52.11,51.8,51.86,7100.0,52.07,52.11,51.8,51.86,7100.0
2011-12-07 10:30:00,51.8,52.08,51.8,51.98,4600.0,51.8,52.08,51.8,51.98,4600.0
2011-12-07 11:00:00,52.03,52.3,52.03,52.3,2400.0,52.03,52.3,52.03,52.3,2400.0
2011-12-07 11:30:00,52.35,52.65,52.32,52.65,3200.0,52.35,52.65,52.32,52.65,3200.0
2011-12-07 12:00:00,52.68,52.73,52.54,52.73,1700.0,52.68,52.73,52.54,52.73,1700.0
2011-12-07 12:30:00,52.74,53.04,52.68,52.98,3500.0,52.74,53.04,52.68,52.98,3500.0
2011-12-07 13:00:00,52.8,52.82,52.59,52.68,4600.0,52.8,52.82,52.59,52.68,4600.0
2011-12-07 13:30:00,52.65,52.65,52.44,52.52,6500.0,52.65,52.65,52.44,52.52,6500.0
2011-12-07 14:00:00,52.57,52.6,52.31,52.43,7000.0,52.57,52.6,52.31,52.43,7000.0
2011-12-07 14:30:00,52.43,52.43,52.22,52.28,10400.0,52.43,52.43,52.22,52.28,10400.0
2011-12-07 15:00:00,52.29,52.83,52.29,52.78,8600.0,52.29,52.83,52.29,52.78,8600.0
2011-12-07 15:30:00,52.88,53.38,52.78,53.16,34000.0,52.88,53.38,52.78,53.16,34000.0
2011-12-08 09:30:00,52.49,52.62,52.02,52.53,4400.0,52.49,52.62,52.02,52.53,4400.0
2011-12-08 10:00:00,52.53,52.66,52.12,52.34,10100.0,52.53,52.66,52.12,52.34,10100.0
2011-12-08 10:30:00,52.56,53.0,52.56,52.84,5100.0,52.56,53.0,52.56,52.84,5100.0
2011-12-08 11:00:00,52.59,52.63,52.43,52.54,3700.0,52.59,52.63,52.43,52.54,3700.0
2011-12-08 11:30:00,52.55,52.8,52.54,52.68,6400.0,52.55,52.8,52.54,52.68,6400.0
2011-12-08 12:00:00,52.63,52.94,52.45,52.67,4900.0,52.63,52.94,52.45,52.67,4900.0
2011-12-08 12:30:00,52.47,52.56,52.25,52.31,3300.0,52.47,52.56,52.25,52.31,3300.0
2011-12-08 13:00:00,52.31,52.31,51.82,52.06,10300.0,52.31,52.31,51.82,52.06,10300.0
2011-12-08 13:30:00,52.06,52.24,51.99,52.15,6000.0,52.06,52.24,51.99,52.15,6000.0
2011-12-08 14:00:00,52.13,52.18,51.91,52.03,5600.0,52.13,52.18,51.91,52.03,5600.0
2011-12-08 14:30:00,52.0,52.16,51.98,52.04,8200.0,52.0,52.16,51.98,52.04,8200.0
2011-12-08 15:00:00,52.08,52.34,52.02,52.21,7300.0,52.08,52.34,52.02,52.21,7300.0
2011-12-08 15:30:00,52.21,52.54,51.98,52.03,69500.0,52.21,52.54,51.98,52.03,69500.0
2011-12-09 09:30:00,52.09,52.34,51.56,52.34,5500.0,52.09,52.34,51.56,52.34,5500.0
2011-12-09 10:00:00,52.51,52.84,52.25,52.29,5100.0,52.51,52.84,52.25,52.29,5100.0
2011-12-09 10:30:00,52.39,53.02,52.39,52.99,17900.0,52.39,53.02,52.39,52.99,17900.0
2011-12-09 11:00:00,52.89,53.61,52.88,53.5,19800.0,52.89,53.61,52.88,53.5,19800.0
2011-12-09 11:30:00,53.51,53.73,53.29,53.29,10600.0,53.51,53.73,53.29,53.29,10600.0
2011-12-09 12:00:00,53.31,53.51,53.25,53.3,3400.0,53.31,53.51,53.25,53.3,3400.0
2011-12-09 12:30:00,53.3,53.47,53.19,53.43,11200.0,53.3,53.47,53.19,53.43,11200.0
2011-12-09 13:00:00,53.48,53.52,53.35,53.46,3600.0,53.48,53.52,53.35,53.46,3600.0
2011-12-09 13:30:00,53.51,53.56,53.39,53.56,3400.0,53.51,53.56,53.39,53.56,3400.0
2011-12-09 14:00:00,53.56,53.81,53.55,53.81,4300.0,53.56,53.81,53.55,53.81,4300.0
2011-12-09 14:30:00,53.89,54.05,53.89,53.93,7200.0,53.89,54.05,53.89,53.93,7200.0
2011-12-09 15:00:00,53.92,53.94,53.77,53.94,8200.0,53.92,53.94,53.77,53.94,8200.0
2011-12-09 15:30:00,53.95,54.38,53.92,53.98,53300.0,53.95,54.38,53.92,53.98,53300.0
2011-12-12 09:30:00,53.2,53.36,52.61,53.36,13100.0,53.2,53.36,52.61,53.36,13100.0
2011-12-12 10:00:00,53.33,53.38,53.15,53.25,16600.0,53.33,53.38,53.15,53.25,16600.0
2011-12-12 10:30:00,53.25,53.45,53.2,53.37,9500.0,53.25,53.45,53.2,53.37,9500.0
2011-12-12 11:00:00,53.42,53.64,53.34,53.63,7900.0,53.42,53.64,53.34,53.63,7900.0
2011-12-12 11:30:00,53.59,53.59,53.1,53.51,10600.0,53.59,53.59,53.1,53.51,10600.0
2011-12-12 12:00:00,53.47,53.52,53.34,53.39,9100.0,53.47,53.52,53.34,53.39,9100.0
2011-12-12 12:30:00,53.53,53.58,53.4,53.44,7900.0,53.53,53.58,53.4,53.44,7900.0
2011-12-12 13:00:00,53.44,53.44,53.3,53.42,7000.0,53.44,53.44,53.3,53.42,7000.0
2011-12-12 13:30:00,53.38,53.47,53.32,53.32,6000.0,53.38,53.47,53.32,53.32,6000.0
2011-12-12 14:00:00,53.32,53.42,53.26,53.35,14200.0,53.32,53.42,53.26,53.35,14200.0
2011-12-12 14:30:00,53.3,53.43,53.15,53.42,21500.0,53.3,53.43,53.15,53.42,21500.0
2011-12-12 15:00:00,53.42,53.45,53.25,53.32,21900.0,53.42,53.45,53.25,53.32,21900.0
2011-12-12 15:30:00,53.3,53.78,53.27,53.75,44400.0,53.3,53.78,53.27,53.75,44400.0
2011-12-13 09:30:00,54.35,55.03,54.03,54.78,10900.0,54.35,55.03,54.03,54.78,10900.0
2011-12-13 10:00:00,54.7,54.77,54.33,54.33,12600.0,54.7,54.77,54.33,54.33,12600.0
2011-12-13 10:30:00,54.31,54.47,54.15,54.17,11800.0,54.31,54.47,54.15,54.17,11800.0
2011-12-13 11:00:00,54.15,54.22,53.96,54.2,16500.0,54.15,54.22,53.96,54.2,16500.0
2011-12-13 11:30:00,54.22,54.59,54.2,54.59,6800.0,54.22,54.59,54.2,54.59,6800.0
2011-12-13 12:00:00,54.6,54.69,54.47,54.54,5100.0,54.6,54.69,54.47,54.54,5100.0
2011-12-13 12:30:00,54.54,54.57,54.3,54.45,6200.0,54.54,54.57,54.3,54.45,6200.0
2011-12-13 13:00:00,54.44,54.69,54.43,54.57,20600.0,54.44,54.69,54.43,54.57,20600.0
2011-12-13 13:30:00,54.6,54.63,54.47,54.53,14500.0,54.6,54.63,54.47,54.53,14500.0
2011-12-13 14:00:00,54.53,54.78,54.31,54.55,25200.0,54.53,54.78,54.31,54.55,25200.0
2011-12-13 14:30:00,54.52,54.52,54.15,54.15,27400.0,54.52,54.52,54.15,54.15,27400.0
2011-12-13 15:00:00,54.15,54.39,53.72,53.78,44800.0,54.15,54.39,53.72,53.78,44800.0
2011-12-13 15:30:00,53.81,54.41,53.78,54.12,112100.0,53.81,54.41,53.78,54.12,112100.0
2011-12-14 09:30:00,53.46,53.6,52.96,53.23,24600.0,53.46,53.6,52.96,53.23,24600.0
2011-12-14 10:00:00,53.26,53.31,52.99,53.31,16200.0,53.26,53.31,52.99,53.31,16200.0
2011-12-14 10:30:00,53.28,53.45,53.16,53.2,17000.0,53.28,53.45,53.16,53.2,17000.0
2011-12-14 11:00:00,53.2,53.58,53.18,53.46,32500.0,53.2,53.58,53.18,53.46,32500.0
2011-12-14 11:30:00,53.48,53.52,53.3,53.38,24200.0,53.48,53.52,53.3,53.38,24200.0
2011-12-14 12:00:00,53.36,53.56,53.25,53.45,17500.0,53.36,53.56,53.25,53.45,17500.0
2011-12-14 12:30:00,53.46,53.48,53.35,53.41,15200.0,53.46,53.48,53.35,53.41,15200.0
2011-12-14 13:00:00,53.45,53.77,53.37,53.72,22700.0,53.45,53.77,53.37,53.72,22700.0
2011-12-14 13:30:00,53.61,53.77,53.46,53.54,17700.0,53.61,53.77,53.46,53.54,17700.0
2011-12-14 14:00:00,53.54,53.7,53.4,53.57,30500.0,53.54,53.7,53.4,53.57,30500.0
2011-12-14 14:30:00,53.57,53.65,53.43,53.53,96600.0,53.57,53.65,53.43,53.53,96600.0
2011-12-14 15:00:00,53.48,53.71,53.32,53.4,49000.0,53.48,53.71,53.32,53.4,49000.0
2011-12-14 15:30:00,53.43,53.59,53.23,53.56,122400.0,53.43,53.59,53.23,53.56,122400.0
2011-12-15 09:30:00,54.03,54.03,53.32,53.46,49600.0,54.03,54.03,53.32,53.46,49600.0
2011-12-15 10:00:00,53.52,53.63,53.29,53.32,121700.0,53.52,53.63,53.29,53.32,121700.0
2011-12-15 10:30:00,53.36,53.39,53.08,53.28,11800.0,53.36,53.39,53.08,53.28,11800.0
2011-12-15 11:00:00,53.33,53.45,53.25,53.41,32200.0,53.33,53.45,53.25,53.41,32200.0
2011-12-15 11:30:00,53.44,53.5,53.2,53.35,23100.0,53.44,53.5,53.2,53.35,23100.0
2011-12-15 12:00:00,53.36,53.45,53.24,53.38,15100.0,53.36,53.45,53.24,53.38,15100.0
2011-12-15 12:30:00,53.38,53.38,53.1,53.27,22700.0,53.38,53.38,53.1,53.27,22700.0
2011-12-15 13:00:00,53.27,53.33,53.19,53.21,14100.0,53.27,53.33,53.19,53.21,14100.0
2011-12-15 13:30:00,53.23,53.24,52.97,53.01,39000.0,53.23,53.24,52.97,53.01,39000.0
2011-12-15 14:00:00,53.04,53.13,52.85,52.86,23600.0,53.04,53.13,52.85,52.86,23600.0
2011-12-15 14:30:00,52.86,52.96,52.49,52.56,32100.0,52.86,52.96,52.49,52.56,32100.0
2011-12-15 15:00:00,52.54,52.8,52.39,52.43,49300.0,52.54,52.8,52.39,52.43,49300.0
2011-12-15 15:30:00,52.45,52.53,52.31,52.48,95100.0,52.45,52.53,52.31,52.48,95100.0
2011-12-16 09:30:00,51.72,53.32,51.72,53.14,141100.0,51.72,53.32,51.72,53.14,141100.0
2011-12-16 10:00:00,53.2,53.83,53.2,53.46,29900.0,53.2,53.83,53.2,53.46,29900.0
2011-12-16 10:30:00,53.44,53.55,53.38,53.38,7800.0,53.44,53.55,53.38,53.38,7800.0
2011-12-16 11:00:00,53.44,53.44,53.13,53.27,18200.0,53.44,53.44,53.13,53.27,18200.0
2011-12-16 11:30:00,53.27,53.36,52.8,52.8,31400.0,53.27,53.36,52.8,52.8,31400.0
2011-12-16 12:00:00,52.76,53.01,52.55,52.78,14600.0,52.76,53.01,52.55,52.78,14600.0
2011-12-16 12:30:00,52.77,52.85,52.35,52.55,22100.0,52.77,52.85,52.35,52.55,22100.0
2011-12-16 13:00:00,52.57,52.77,52.46,52.5,22200.0,52.57,52.77,52.46,52.5,22200.0
2011-12-16 13:30:00,52.53,52.58,52.34,52.34,18300.0,52.53,52.58,52.34,52.34,18300.0
2011-12-16 14:00:00,52.39,52.5,52.29,52.36,21200.0,52.39,52.5,52.29,52.36,21200.0
2011-12-16 14:30:00,52.34,52.54,52.27,52.43,23600.0,52.34,52.54,52.27,52.43,23600.0
2011-12-16 15:00:00,52.45,52.83,52.44,52.57,28900.0,52.45,52.83,52.44,52.57,28900.0
2011-12-16 15:30:00,52.59,52.76,52.41,52.66,84700.0,52.59,52.76,52.41,52.66,84700.0
2011-12-19 09:30:00,53.11,53.31,53.0,53.15,13600.0,53.11,53.31,53.0,53.15,13600.0
2011-12-19 10:00:00,53.17,53.2,52.86,53.05,8000.0,53.17,53.2,52.86,53.05,8000.0
2011-12-19 10:30:00,53.07,53.13,52.68,52.68,10400.0,53.07,53.13,52.68,52.68,10400.0
2011-12-19 11:00:00,52.76,52.8,52.07,52.37,6600.0,52.76,52.8,52.07,52.37,6600.0
2011-12-19 11:30:00,52.43,52.47,52.18,52.31,4800.0,52.43,52.47,52.18,52.31,4800.0
2011-12-19 12:00:00,52.32,52.56,52.26,52.46,4400.0,52.32,52.56,52.26,52.46,4400.0
2011-12-19 12:30:00,52.36,52.48,52.24,52.34,7300.0,52.36,52.48,52.24,52.34,7300.0
2011-12-19 13:00:00,52.29,52.37,52.02,52.08,7800.0,52.29,52.37,52.02,52.08,7800.0
2011-12-19 13:30:00,52.08,52.33,52.01,52.29,4800.0,52.08,52.33,52.01,52.29,4800.0
2011-12-19 14:00:00,52.21,52.31,52.12,52.12,5400.0,52.21,52.31,52.12,52.12,5400.0
2011-12-19 14:30:00,52.18,52.26,52.05,52.25,4200.0,52.18,52.26,52.05,52.25,4200.0
2011-12-19 15:00:00,52.17,52.19,51.67,51.77,27300.0,52.17,52.19,51.67,51.77,27300.0
2011-12-19 15:30:00,51.81,51.91,51.61,51.75,35000.0,51.81,51.91,51.61,51.75,35000.0
2011-12-20 09:30:00,52.87,53.25,52.87,53.18,21600.0,52.87,53.25,52.87,53.18,21600.0
2011-12-20 10:00:00,53.26,53.66,53.09,53.66,18400.0,53.26,53.66,53.09,53.66,18400.0
2011-12-20 10:30:00,53.58,53.72,53.46,53.59,13000.0,53.58,53.72,53.46,53.59,13000.0
2011-12-20 11:00:00,53.65,53.88,53.53,53.82,21800.0,53.65,53.88,53.53,53.82,21800.0
2011-12-20 11:30:00,53.91,54.12,53.77,54.01,14900.0,53.91,54.12,53.77,54.01,14900.0
2011-12-20 12:00:00,54.04,54.1,53.78,54.04,16000.0,54.04,54.1,53.78,54.04,16000.0
2011-12-20 12:30:00,54.01,54.15,53.96,54.0,10800.0,54.01,54.15,53.96,54.0,10800.0
2011-12-20 13:00:00,54.0,54.01,53.88,53.9,8900.0,54.0,54.01,53.88,53.9,8900.0
2011-12-20 13:30:00,53.95,53.95,53.72,53.85,3200.0,53.95,53.95,53.72,53.85,3200.0
2011-12-20 14:00:00,53.89,53.98,53.69,53.9,4500.0,53.89,53.98,53.69,53.9,4500.0
2011-12-20 14:30:00,53.92,53.98,53.83,53.87,8900.0,53.92,53.98,53.83,53.87,8900.0
2011-12-20 15:00:00,53.85,53.92,53.64,53.87,18600.0,53.85,53.92,53.64,53.87,18600.0
2011-12-20 15:30:00,53.84,54.19,53.84,54.07,65800.0,53.84,54.19,53.84,54.07,65800.0
2011-12-21 09:30:00,53.83,54.26,53.1,53.19,14100.0,53.83,54.26,53.1,53.19,14100.0
2011-12-21 10:00:00,53.12,53.16,52.84,52.93,10300.0,53.12,53.16,52.84,52.93,10300.0
2011-12-21 10:30:00,52.97,53.06,52.64,52.65,8200.0,52.97,53.06,52.64,52.65,8200.0
2011-12-21 11:00:00,52.54,52.68,52.46,52.68,8700.0,52.54,52.68,52.46,52.68,8700.0
2011-12-21 11:30:00,52.72,52.81,52.64,52.8,2700.0,52.72,52.81,52.64,52.8,2700.0
2011-12-21 12:00:00,52.8,52.8,52.55,52.65,22000.0,52.8,52.8,52.55,52.65,22000.0
2011-12-21 12:30:00,52.61,52.93,52.61,52.93,3300.0,52.61,52.93,52.61,52.93,3300.0
2011-12-21 13:00:00,53.0,53.11,52.98,53.08,10100.0,53.0,53.11,52.98,53.08,10100.0
2011-12-21 13:30:00,53.08,53.23,52.96,53.23,3200.0,53.08,53.23,52.96,53.23,3200.0
2011-12-21 14:00:00,53.24,53.33,53.13,53.27,5800.0,53.24,53.33,53.13,53.27,5800.0
2011-12-21 14:30:00,53.26,53.3,53.08,53.28,5400.0,53.26,53.3,53.08,53.28,5400.0
2011-12-21 15:00:00,53.17,53.57,53.12,53.47,9700.0,53.17,53.57,53.12,53.47,9700.0
2011-12-21 15:30:00,53.54,53.78,53.31,53.53,44600.0,53.54,53.78,53.31,53.53,44600.0
2011-12-22 09:30:00,53.59,54.68,53.59,54.26,10100.0,53.59,54.68,53.59,54.26,10100.0
2011-12-22 10:00:00,54.43,54.59,53.9,54.15,5400.0,54.43,54.59,53.9,54.15,5400.0
2011-12-22 10:30:00,54.03,54.11,53.79,53.87,7300.0,54.03,54.11,53.79,53.87,7300.0
2011-12-22 11:00:00,53.96,54.08,53.79,53.79,8100.0,53.96,54.08,53.79,53.79,8100.0
2011-12-22 11:30:00,53.81,54.1,53.79,54.1,7800.0,53.81,54.1,53.79,54.1,7800.0
2011-12-22 12:00:00,54.15,54.6,54.15,54.47,4200.0,54.15,54.6,54.15,54.47,4200.0
2011-12-22 12:30:00,54.51,54.64,54.43,54.64,7500.0,54.51,54.64,54.43,54.64,7500.0
2011-12-22 13:00:00,54.7,54.7,54.51,54.68,7400.0,54.7,54.7,54.51,54.68,7400.0
2011-12-22 13:30:00,54.7,54.84,54.59,54.78,7000.0,54.7,54.84,54.59,54.78,7000.0
2011-12-22 14:00:00,54.65,54.77,54.58,54.77,10200.0,54.65,54.77,54.58,54.77,10200.0
2011-12-22 14:30:00,54.76,54.77,54.57,54.57,13100.0,54.76,54.77,54.57,54.57,13100.0
2011-12-22 15:00:00,54.57,54.68,54.56,54.6,6100.0,54.57,54.68,54.56,54.6,6100.0
2011-12-22 15:30:00,54.61,54.73,54.56,54.7,35800.0,54.61,54.73,54.56,54.7,35800.0
2011-12-23 09:30:00,54.7,54.89,54.3,54.6,6600.0,54.7,54.89,54.3,54.6,6600.0
2011-12-23 10:00:00,54.54,54.78,54.34,54.39,3600.0,54.54,54.78,54.34,54.39,3600.0
2011-12-23 10:30:00,54.5,54.66,54.49,54.66,4100.0,54.5,54.66,54.49,54.66,4100.0
2011-12-23 11:00:00,54.71,55.0,54.71,54.96,4700.0,54.71,55.0,54.71,54.96,4700.0
2011-12-23 11:30:00,54.99,55.19,54.91,55.11,8800.0,54.99,55.19,54.91,55.11,8800.0
2011-12-23 12:00:00,55.19,55.35,55.19,55.35,3500.0,55.19,55.35,55.19,55.35,3500.0
2011-12-23 12:30:00,55.33,55.37,55.23,55.3,5100.0,55.33,55.37,55.23,55.3,5100.0
2011-12-23 13:00:00,55.26,55.38,55.16,55.34,3900.0,55.26,55.38,55.16,55.34,3900.0
2011-12-23 13:30:00,55.35,55.47,55.32,55.32,4500.0,55.35,55.47,55.32,55.32,4500.0
2011-12-23 14:00:00,55.37,55.38,55.28,55.31,5700.0,55.37,55.38,55.28,55.31,5700.0
2011-12-23 14:30:00,55.32,55.47,55.23,55.23,7400.0,55.32,55.47,55.23,55.23,7400.0
2011-12-23 15:00:00,55.24,55.31,55.09,55.09,3000.0,55.24,55.31,55.09,55.09,3000.0
2011-12-23 15:30:00,55.13,55.31,55.13,55.31,25300.0,55.13,55.31,55.13,55.31,25300.0
2011-12-27 09:30:00,55.04,55.48,54.6,55.11,4600.0,55.04,55.48,54.6,55.11,4600.0
2011-12-27 10:00:00,55.11,55.44,55.03,55.09,6400.0,55.11,55.44,55.03,55.09,6400.0
2011-12-27 10:30:00,55.12,55.48,55.12,55.18,12300.0,55.12,55.48,55.12,55.18,12300.0
2011-12-27 11:00:00,55.19,55.24,55.11,55.24,3500.0,55.19,55.24,55.11,55.24,3500.0
2011-12-27 11:30:00,55.24,55.39,55.21,55.39,2000.0,55.24,55.39,55.21,55.39,2000.0
2011-12-27 12:00:00,55.42,55.7,55.42,55.7,3000.0,55.42,55.7,55.42,55.7,3000.0
2011-12-27 12:30:00,55.71,55.73,55.61,55.65,3000.0,55.71,55.73,55.61,55.65,3000.0
2011-12-27 13:00:00,55.66,55.66,55.56,55.58,4600.0,55.66,55.66,55.56,55.58,4600.0
2011-12-27 13:30:00,55.61,55.97,55.61,55.91,4400.0,55.61,55.97,55.61,55.91,4400.0
2011-12-27 14:00:00,55.92,56.25,55.9,56.2,18100.0,55.92,56.25,55.9,56.2,18100.0
2011-12-27 14:30:00,56.19,56.28,56.14,56.25,7500.0,56.19,56.28,56.14,56.25,7500.0
2011-12-27 15:00:00,56.26,56.26,56.16,56.22,12400.0,56.26,56.26,56.16,56.22,12400.0
2011-12-27 15:30:00,56.2,56.3,56.12,56.2,56200.0,56.2,56.3,56.12,56.2,56200.0
2011-12-28 09:30:00,56.02,56.23,55.25,55.42,7100.0,56.02,56.23,55.25,55.42,7100.0
2011-12-28 10:00:00,55.4,55.62,55.12,55.13,4500.0,55.4,55.62,55.12,55.13,4500.0
2011-12-28 10:30:00,55.13,55.19,54.99,55.16,5500.0,55.13,55.19,54.99,55.16,5500.0
2011-12-28 11:00:00,55.11,55.22,55.1,55.11,3400.0,55.11,55.22,55.1,55.11,3400.0
2011-12-28 11:30:00,55.11,55.12,54.85,54.91,3600.0,55.11,55.12,54.85,54.91,3600.0
2011-12-28 12:00:00,54.95,55.14,54.85,54.97,5000.0,54.95,55.14,54.85,54.97,5000.0
2011-12-28 12:30:00,54.92,55.06,54.78,54.79,14400.0,54.92,55.06,54.78,54.79,14400.0
2011-12-28 13:00:00,54.84,54.91,54.73,54.78,7100.0,54.84,54.91,54.73,54.78,7100.0
2011-12-28 13:30:00,54.8,55.2,54.8,54.88,5700.0,54.8,55.2,54.8,54.88,5700.0
2011-12-28 14:00:00,54.86,54.87,54.46,54.59,13200.0,54.86,54.87,54.46,54.59,13200.0
2011-12-28 14:30:00,54.66,54.66,54.42,54.5,14100.0,54.66,54.66,54.42,54.5,14100.0
2011-12-28 15:00:00,54.5,54.55,54.32,54.39,16100.0,54.5,54.55,54.32,54.39,16100.0
2011-12-28 15:30:00,54.35,54.6,54.25,54.43,55100.0,54.35,54.6,54.25,54.43,55100.0
2011-12-29 09:30:00,54.49,55.27,54.49,55.13,10400.0,54.49,55.27,54.49,55.13,10400.0
2011-12-29 10:00:00,55.14,55.62,55.09,55.59,9400.0,55.14,55.62,55.09,55.59,9400.0
2011-12-29 10:30:00,55.41,55.59,55.35,55.57,5700.0,55.41,55.59,55.35,55.57,5700.0
2011-12-29 11:00:00,55.53,55.53,55.25,55.3,3600.0,55.53,55.53,55.25,55.3,3600.0
2011-12-29 11:30:00,55.34,55.58,55.34,55.52,2500.0,55.34,55.58,55.34,55.52,2500.0
2011-12-29 12:00:00,55.43,55.43,55.22,55.22,1500.0,55.43,55.43,55.22,55.22,1500.0
2011-12-29 12:30:00,55.25,55.33,55.12,55.21,4000.0,55.25,55.33,55.12,55.21,4000.0
2011-12-29 13:00:00,55.24,55.31,55.05,55.1,5200.0,55.24,55.31,55.05,55.1,5200.0
2011-12-29 13:30:00,55.1,55.12,54.95,55.05,4900.0,55.1,55.12,54.95,55.05,4900.0
2011-12-29 14:00:00,55.09,55.15,55.0,55.1,6800.0,55.09,55.15,55.0,55.1,6800.0
2011-12-29 14:30:00,55.04,55.04,54.87,54.9,5400.0,55.04,55.04,54.87,54.9,5400.0
2011-12-29 15:00:00,54.92,55.05,54.9,54.97,11300.0,54.92,55.05,54.9,54.97,11300.0
2011-12-29 15:30:00,54.93,54.97,54.7,54.73,40900.0,54.93,54.97,54.7,54.73,40900.0
2011-12-30 09:30:00,54.48,54.66,54.23,54.33,10500.0,54.48,54.66,54.23,54.33,10500.0
2011-12-30 10:00:00,54.3,54.43,54.22,54.39,9200.0,54.3,54.43,54.22,54.39,9200.0
2011-12-30 10:30:00,54.39,54.39,54.22,54.22,10800.0,54.39,54.39,54.22,54.22,10800.0
2011-12-30 11:00:00,54.23,54.25,54.06,54.1,12700.0,54.23,54.25,54.06,54.1,12700.0
2011-12-30 11:30:00,54.17,54.24,54.13,54.14,11800.0,54.17,54.24,54.13,54.14,11800.0
2011-12-30 12:00:00,54.12,54.24,54.07,54.16,13000.0,54.12,54.24,54.07,54.16,13000.0
2011-12-30 12:30:00,54.15,54.24,54.12,54.17,10600.0,54.15,54.24,54.12,54.17,10600.0
2011-12-30 13:00:00,54.16,54.2,54.14,54.17,10000.0,54.16,54.2,54.14,54.17,10000.0
2011-12-30 13:30:00,54.11,54.21,54.02,54.21,8600.0,54.11,54.21,54.02,54.21,8600.0
2011-12-30 14:00:00,54.24,54.38,54.21,54.38,22300.0,54.24,54.38,54.21,54.38,22300.0
2011-12-30 14:30:00,54.39,54.48,54.36,54.4,7400.0,54.39,54.48,54.36,54.4,7400.0
2011-12-30 15:00:00,54.41,54.64,54.41,54.53,18100.0,54.41,54.64,54.41,54.53,18100.0
2011-12-30 15:30:00,54.52,54.56,54.25,54.25,38200.0,54.52,54.56,54.25,54.25,38200.0
2012-01-03 09:30:00,55.69,55.95,55.04,55.22,20300.0,55.69,55.95,55.04,55.22,20300.0
2012-01-03 10:00:00,55.23,55.45,55.23,55.25,15900.0,55.23,55.45,55.23,55.25,15900.0
2012-01-03 10:30:00,55.22,55.4,55.18,55.38,12200.0,55.22,55.4,55.18,55.38,12200.0
2012-01-03 11:00:00,55.38,55.43,54.99,55.09,13000.0,55.38,55.43,54.99,55.09,13000.0
2012-01-03 11:30:00,55.09,55.15,54.9,54.99,14100.0,55.09,55.15,54.9,54.99,14100.0
2012-01-03 12:00:00,54.91,54.93,54.69,54.71,12400.0,54.91,54.93,54.69,54.71,12400.0
2012-01-03 12:30:00,54.71,54.71,54.4,54.47,22900.0,54.71,54.71,54.4,54.47,22900.0
2012-01-03 13:00:00,54.46,54.65,54.3,54.35,8200.0,54.46,54.65,54.3,54.35,8200.0
2012-01-03 13:30:00,54.29,54.65,54.21,54.57,11700.0,54.29,54.65,54.21,54.57,11700.0
2012-01-03 14:00:00,54.54,54.64,54.48,54.52,11600.0,54.54,54.64,54.48,54.52,11600.0
2012-01-03 14:30:00,54.52,54.67,54.48,54.64,14900.0,54.52,54.67,54.48,54.64,14900.0
2012-01-03 15:00:00,54.67,54.69,54.48,54.52,19300.0,54.67,54.69,54.48,54.52,19300.0
2012-01-03 15:30:00,54.52,54.7,54.43,54.48,48300.0,54.52,54.7,54.43,54.48,48300.0
2012-01-04 09:30:00,54.02,54.5,53.98,54.04,12500.0,54.02,54.5,53.98,54.04,12500.0
2012-01-04 10:00:00,53.88,54.29,53.88,54.24,9200.0,53.88,54.29,53.88,54.24,9200.0
2012-01-04 10:30:00,54.15,54.15,53.82,53.93,10600.0,54.15,54.15,53.82,53.93,10600.0
2012-01-04 11:00:00,54.02,54.34,54.01,54.13,4700.0,54.02,54.34,54.01,54.13,4700.0
2012-01-04 11:30:00,54.1,54.11,53.84,53.89,11600.0,54.1,54.11,53.84,53.89,11600.0
2012-01-04 12:00:00,53.84,54.2,53.84,54.0,7900.0,53.84,54.2,53.84,54.0,7900.0
2012-01-04 12:30:00,54.0,54.02,53.81,53.91,5400.0,54.0,54.02,53.81,53.91,5400.0
2012-01-04 13:00:00,53.85,53.9,53.73,53.83,18000.0,53.85,53.9,53.73,53.83,18000.0
2012-01-04 13:30:00,53.82,53.96,53.8,53.82,4900.0,53.82,53.96,53.8,53.82,4900.0
2012-01-04 14:00:00,53.8,53.93,53.68,53.9,10300.0,53.8,53.93,53.68,53.9,10300.0
2012-01-04 14:30:00,53.89,54.22,53.89,54.15,11300.0,53.89,54.22,53.89,54.15,11300.0
2012-01-04 15:00:00,54.11,54.17,54.0,54.05,12500.0,54.11,54.17,54.0,54.05,12500.0
2012-01-04 15:30:00,54.07,54.26,54.02,54.07,50200.0,54.07,54.26,54.02,54.07,50200.0
2012-01-05 09:30:00,53.8,53.8,53.24,53.43,7200.0,53.8,53.8,53.24,53.43,7200.0
2012-01-05 10:00:00,53.43,53.74,53.23,53.59,7500.0,53.43,53.74,53.23,53.59,7500.0
2012-01-05 10:30:00,53.64,53.64,53.02,53.18,7800.0,53.64,53.64,53.02,53.18,7800.0
2012-01-05 11:00:00,53.26,53.74,53.26,53.74,4000.0,53.26,53.74,53.26,53.74,4000.0
2012-01-05 11:30:00,53.68,53.8,53.63,53.72,4200.0,53.68,53.8,53.63,53.72,4200.0
2012-01-05 12:00:00,53.68,54.02,53.61,53.99,5000.0,53.68,54.02,53.61,53.99,5000.0
2012-01-05 12:30:00,53.99,54.19,53.81,54.07,9300.0,53.99,54.19,53.81,54.07,9300.0
2012-01-05 13:00:00,54.1,54.21,54.02,54.16,16900.0,54.1,54.21,54.02,54.16,16900.0
2012-01-05 13:30:00,54.2,54.32,54.09,54.1,17400.0,54.2,54.32,54.09,54.1,17400.0
2012-01-05 14:00:00,54.12,54.32,54.08,54.21,8100.0,54.12,54.32,54.08,54.21,8100.0
2012-01-05 14:30:00,54.24,54.31,54.24,54.24,5300.0,54.24,54.31,54.24,54.24,5300.0
2012-01-05 15:00:00,54.22,54.4,54.22,54.28,11100.0,54.22,54.4,54.22,54.28,11100.0
2012-01-05 15:30:00,54.3,54.51,54.28,54.44,22800.0,54.3,54.51,54.28,54.44,22800.0
2012-01-06 09:30:00,54.38,54.38,53.65,53.87,4700.0,54.38,54.38,53.65,53.87,4700.0
2012-01-06 10:00:00,53.8,54.0,53.68,53.88,5000.0,53.8,54.0,53.68,53.88,5000.0
2012-01-06 10:30:00,53.86,53.99,53.64,53.64,6800.0,53.86,53.99,53.64,53.64,6800.0
2012-01-06 11:00:00,53.73,53.98,53.73,53.84,5300.0,53.73,53.98,53.73,53.84,5300.0
2012-01-06 11:30:00,53.86,53.91,52.86,53.04,152800.0,53.86,53.91,52.86,53.04,152800.0
2012-01-06 12:00:00,53.03,53.07,51.59,52.7,280900.0,53.03,53.07,51.59,52.7,280900.0
2012-01-06 12:30:00,52.64,52.84,52.14,52.42,52500.0,52.64,52.84,52.14,52.42,52500.0
2012-01-06 13:00:00,52.41,53.06,52.41,53.0,16000.0,52.41,53.06,52.41,53.0,16000.0
2012-01-06 13:30:00,53.03,53.39,52.84,53.31,9100.0,53.03,53.39,52.84,53.31,9100.0
2012-01-06 14:00:00,53.31,53.44,53.19,53.42,10100.0,53.31,53.44,53.19,53.42,10100.0
2012-01-06 14:30:00,53.43,53.66,53.43,53.54,10600.0,53.43,53.66,53.43,53.54,10600.0
2012-01-06 15:00:00,53.54,53.87,53.52,53.72,16900.0,53.54,53.87,53.52,53.72,16900.0
2012-01-06 15:30:00,53.68,53.79,53.44,53.45,29300.0,53.68,53.79,53.44,53.45,29300.0
2012-01-09 09:30:00,53.85,53.91,53.32,53.68,6400.0,53.85,53.91,53.32,53.68,6400.0
2012-01-09 10:00:00,53.6,54.06,53.4,54.04,12500.0,53.6,54.06,53.4,54.04,12500.0
2012-01-09 10:30:00,54.05,54.16,53.9,54.01,9100.0,54.05,54.16,53.9,54.01,9100.0
2012-01-09 11:00:00,53.95,54.03,53.51,53.83,9800.0,53.95,54.03,53.51,53.83,9800.0
2012-01-09 11:30:00,53.85,54.16,53.85,54.1,8900.0,53.85,54.16,53.85,54.1,8900.0
2012-01-09 12:00:00,54.1,54.25,53.95,54.25,6100.0,54.1,54.25,53.95,54.25,6100.0
2012-01-09 12:30:00,54.27,54.32,54.23,54.3,4500.0,54.27,54.32,54.23,54.3,4500.0
2012-01-09 13:00:00,54.29,54.55,54.29,54.52,9700.0,54.29,54.55,54.29,54.52,9700.0
2012-01-09 13:30:00,54.49,54.52,54.4,54.49,6200.0,54.49,54.52,54.4,54.49,6200.0
2012-01-09 14:00:00,54.5,54.53,54.4,54.51,11000.0,54.5,54.53,54.4,54.51,11000.0
2012-01-09 14:30:00,54.51,54.53,54.36,54.43,41800.0,54.51,54.53,54.36,54.43,41800.0
2012-01-09 15:00:00,54.44,54.53,54.36,54.44,25700.0,54.44,54.53,54.36,54.44,25700.0
2012-01-09 15:30:00,54.41,54.57,54.38,54.52,43000.0,54.41,54.57,54.38,54.52,43000.0
2012-01-10 09:30:00,55.31,55.48,54.87,55.0,9800.0,55.31,55.48,54.87,55.0,9800.0
2012-01-10 10:00:00,55.03,55.47,55.03,55.32,9500.0,55.03,55.47,55.03,55.32,9500.0
2012-01-10 10:30:00,55.32,55.61,55.22,55.47,5300.0,55.32,55.61,55.22,55.47,5300.0
2012-01-10 11:00:00,55.45,55.55,55.31,55.4,12300.0,55.45,55.55,55.31,55.4,12300.0
2012-01-10 11:30:00,55.37,55.57,55.35,55.51,5500.0,55.37,55.57,55.35,55.51,5500.0
2012-01-10 12:00:00,55.46,55.48,55.0,55.08,6300.0,55.46,55.48,55.0,55.08,6300.0
2012-01-10 12:30:00,55.16,55.21,55.12,55.18,3400.0,55.16,55.21,55.12,55.18,3400.0
2012-01-10 13:00:00,55.15,55.15,55.01,55.07,3800.0,55.15,55.15,55.01,55.07,3800.0
2012-01-10 13:30:00,55.08,55.21,55.0,55.11,6700.0,55.08,55.21,55.0,55.11,6700.0
2012-01-10 14:00:00,55.11,55.21,55.1,55.17,4900.0,55.11,55.21,55.1,55.17,4900.0
2012-01-10 14:30:00,55.17,55.3,55.16,55.28,11200.0,55.17,55.3,55.16,55.28,11200.0
2012-01-10 15:00:00,55.27,55.3,55.11,55.13,7000.0,55.27,55.3,55.11,55.13,7000.0
2012-01-10 15:30:00,55.13,55.24,54.97,55.24,25900.0,55.13,55.24,54.97,55.24,25900.0
2012-01-11 09:30:00,54.76,55.47,54.76,55.29,6000.0,54.76,55.47,54.76,55.29,6000.0
2012-01-11 10:00:00,55.24,55.48,55.24,55.35,2300.0,55.24,55.48,55.24,55.35,2300.0
2012-01-11 10:30:00,55.28,55.44,55.22,55.22,4200.0,55.28,55.44,55.22,55.22,4200.0
2012-01-11 11:00:00,55.19,55.2,55.06,55.06,5000.0,55.19,55.2,55.06,55.06,5000.0
2012-01-11 11:30:00,55.05,55.34,55.04,55.19,4200.0,55.05,55.34,55.04,55.19,4200.0
2012-01-11 12:00:00,55.18,55.42,55.18,55.34,3500.0,55.18,55.42,55.18,55.34,3500.0
2012-01-11 12:30:00,55.36,55.42,55.31,55.4,6800.0,55.36,55.42,55.31,55.4,6800.0
2012-01-11 13:00:00,55.38,55.46,55.32,55.46,12800.0,55.38,55.46,55.32,55.46,12800.0
2012-01-11 13:30:00,55.45,55.55,55.36,55.36,9300.0,55.45,55.55,55.36,55.36,9300.0
2012-01-11 14:00:00,55.38,55.57,55.36,55.52,12200.0,55.38,55.57,55.36,55.52,12200.0
2012-01-11 14:30:00,55.52,55.62,55.48,55.61,8200.0,55.52,55.62,55.48,55.61,8200.0
2012-01-11 15:00:00,55.58,55.73,55.56,55.71,15000.0,55.58,55.73,55.56,55.71,15000.0
2012-01-11 15:30:00,55.7,55.84,55.6,55.65,34900.0,55.7,55.84,55.6,55.65,34900.0
2012-01-12 09:30:00,55.64,55.86,55.19,55.45,23600.0,55.64,55.86,55.19,55.45,23600.0
2012-01-12 10:00:00,55.45,55.55,55.36,55.55,42200.0,55.45,55.55,55.36,55.55,42200.0
2012-01-12 10:30:00,55.51,55.56,55.45,55.55,6400.0,55.51,55.56,55.45,55.55,6400.0
2012-01-12 11:00:00,55.51,56.0,55.51,55.96,26700.0,55.51,56.0,55.51,55.96,26700.0
2012-01-12 11:30:00,55.96,56.08,55.88,56.0,11700.0,55.96,56.08,55.88,56.0,11700.0
2012-01-12 12:00:00,55.97,55.98,55.62,55.62,8700.0,55.97,55.98,55.62,55.62,8700.0
2012-01-12 12:30:00,55.61,55.61,55.13,55.13,31000.0,55.61,55.61,55.13,55.13,31000.0
2012-01-12 13:00:00,55.12,55.13,54.78,54.78,15100.0,55.12,55.13,54.78,54.78,15100.0
2012-01-12 13:30:00,54.78,54.78,54.56,54.59,14400.0,54.78,54.78,54.56,54.59,14400.0
2012-01-12 14:00:00,54.58,54.63,54.29,54.6,19200.0,54.58,54.63,54.29,54.6,19200.0
2012-01-12 14:30:00,54.61,55.02,54.61,54.92,24000.0,54.61,55.02,54.61,54.92,24000.0
2012-01-12 15:00:00,54.93,55.21,54.93,55.06,27300.0,54.93,55.21,54.93,55.06,27300.0
2012-01-12 15:30:00,55.06,55.11,55.02,55.08,23700.0,55.06,55.11,55.02,55.08,23700.0
2012-01-13 09:30:00,54.52,55.08,54.08,54.83,12500.0,54.52,55.08,54.08,54.83,12500.0
2012-01-13 10:00:00,54.79,54.79,54.29,54.3,4800.0,54.79,54.79,54.29,54.3,4800.0
2012-01-13 10:30:00,54.53,54.58,54.33,54.36,2400.0,54.53,54.58,54.33,54.36,2400.0
2012-01-13 11:00:00,54.55,54.73,54.55,54.7,600.0,54.55,54.73,54.55,54.7,600.0
2012-01-13 11:30:00,54.69,54.69,54.56,54.56,2200.0,54.69,54.69,54.56,54.56,2200.0
2012-01-13 12:00:00,54.51,54.61,54.51,54.51,800.0,54.51,54.61,54.51,54.51,800.0
2012-01-13 12:30:00,54.51,54.51,54.32,54.37,2700.0,54.51,54.51,54.32,54.37,2700.0
2012-01-13 13:00:00,54.39,54.39,54.17,54.2,8300.0,54.39,54.39,54.17,54.2,8300.0
2012-01-13 13:30:00,54.16,54.34,54.06,54.27,5300.0,54.16,54.34,54.06,54.27,5300.0
2012-01-13 14:00:00,54.26,54.26,54.15,54.19,2700.0,54.26,54.26,54.15,54.19,2700.0
2012-01-13 14:30:00,54.23,54.23,54.15,54.2,10200.0,54.23,54.23,54.15,54.2,10200.0
2012-01-13 15:00:00,54.17,54.36,54.17,54.35,7400.0,54.17,54.36,54.17,54.35,7400.0
2012-01-13 15:30:00,54.35,54.42,54.13,54.29,30400.0,54.35,54.42,54.13,54.29,30400.0
2012-01-17 09:30:00,54.7,55.06,54.48,54.79,8100.0,54.7,55.06,54.48,54.79,8100.0
2012-01-17 10:00:00,54.74,54.88,54.59,54.82,3600.0,54.74,54.88,54.59,54.82,3600.0
2012-01-17 10:30:00,54.82,54.82,54.5,54.63,1200.0,54.82,54.82,54.5,54.63,1200.0
2012-01-17 11:00:00,54.63,54.67,54.58,54.58,3000.0,54.63,54.67,54.58,54.58,3000.0
2012-01-17 11:30:00,54.63,54.72,54.6,54.6,3800.0,54.63,54.72,54.6,54.6,3800.0
2012-01-17 12:00:00,54.6,54.69,54.53,54.62,3600.0,54.6,54.69,54.53,54.62,3600.0
2012-01-17 12:30:00,54.61,54.61,54.44,54.47,2500.0,54.61,54.61,54.44,54.47,2500.0
2012-01-17 13:00:00,54.57,54.81,54.56,54.68,8000.0,54.57,54.81,54.56,54.68,8000.0
2012-01-17 13:30:00,54.69,54.93,54.64,54.9,3900.0,54.69,54.93,54.64,54.9,3900.0
2012-01-17 14:00:00,54.88,54.88,54.65,54.72,12400.0,54.88,54.88,54.65,54.72,12400.0
2012-01-17 14:30:00,54.72,54.75,54.52,54.52,4300.0,54.72,54.75,54.52,54.52,4300.0
2012-01-17 15:00:00,54.52,54.52,54.2,54.27,4100.0,54.52,54.52,54.2,54.27,4100.0
2012-01-17 15:30:00,54.34,54.48,54.27,54.29,17600.0,54.34,54.48,54.27,54.29,17600.0
2012-01-18 09:30:00,54.27,55.05,54.02,54.98,9200.0,54.27,55.05,54.02,54.98,9200.0
2012-01-18 10:00:00,55.04,55.22,54.88,55.2,6500.0,55.04,55.22,54.88,55.2,6500.0
2012-01-18 10:30:00,55.2,55.49,55.1,55.44,6500.0,55.2,55.49,55.1,55.44,6500.0
2012-01-18 11:00:00,55.44,55.68,55.38,55.48,7700.0,55.44,55.68,55.38,55.48,7700.0
2012-01-18 11:30:00,55.47,55.55,55.34,55.55,13100.0,55.47,55.55,55.34,55.55,13100.0
2012-01-18 12:00:00,55.58,55.72,55.45,55.7,8900.0,55.58,55.72,55.45,55.7,8900.0
2012-01-18 12:30:00,55.7,55.84,55.6,55.67,3400.0,55.7,55.84,55.6,55.67,3400.0
2012-01-18 13:00:00,55.67,55.83,55.64,55.78,21800.0,55.67,55.83,55.64,55.78,21800.0
2012-01-18 13:30:00,55.81,55.99,55.76,55.8,4800.0,55.81,55.99,55.76,55.8,4800.0
2012-01-18 14:00:00,55.8,55.92,55.74,55.92,7500.0,55.8,55.92,55.74,55.92,7500.0
2012-01-18 14:30:00,55.9,56.14,55.83,56.11,29400.0,55.9,56.14,55.83,56.11,29400.0
2012-01-18 15:00:00,56.11,56.39,56.1,56.23,15700.0,56.11,56.39,56.1,56.23,15700.0
2012-01-18 15:30:00,56.23,56.39,56.12,56.39,31600.0,56.23,56.39,56.12,56.39,31600.0
2012-01-19 09:30:00,56.53,56.81,56.29,56.54,3000.0,56.53,56.81,56.29,56.54,3000.0
2012-01-19 10:00:00,56.57,56.62,56.28,56.58,4400.0,56.57,56.62,56.28,56.58,4400.0
2012-01-19 10:30:00,56.51,56.79,56.49,56.65,4800.0,56.51,56.79,56.49,56.65,4800.0
2012-01-19 11:00:00,56.74,56.92,56.64,56.86,2200.0,56.74,56.92,56.64,56.86,2200.0
2012-01-19 11:30:00,56.83,56.88,56.74,56.76,4700.0,56.83,56.88,56.74,56.76,4700.0
2012-01-19 12:00:00,56.75,56.75,56.44,56.44,5700.0,56.75,56.75,56.44,56.44,5700.0
2012-01-19 12:30:00,56.44,56.48,56.37,56.42,3200.0,56.44,56.48,56.37,56.42,3200.0
2012-01-19 13:00:00,56.42,56.55,56.42,56.47,2700.0,56.42,56.55,56.42,56.47,2700.0
2012-01-19 13:30:00,56.44,56.45,56.4,56.43,1600.0,56.44,56.45,56.4,56.43,1600.0
2012-01-19 14:00:00,56.37,56.54,56.3,56.34,6800.0,56.37,56.54,56.3,56.34,6800.0
2012-01-19 14:30:00,56.31,56.31,56.16,56.26,5800.0,56.31,56.31,56.16,56.26,5800.0
2012-01-19 15:00:00,56.26,56.34,56.23,56.24,7100.0,56.26,56.34,56.23,56.24,7100.0
2012-01-19 15:30:00,56.24,56.31,56.18,56.2,28100.0,56.24,56.31,56.18,56.2,28100.0
2012-01-20 09:30:00,56.17,56.58,56.17,56.38,10100.0,56.17,56.58,56.17,56.38,10100.0
2012-01-20 10:00:00,56.24,56.3,55.96,56.15,10000.0,56.24,56.3,55.96,56.15,10000.0
2012-01-20 10:30:00,56.12,56.14,55.94,56.03,4400.0,56.12,56.14,55.94,56.03,4400.0
2012-01-20 11:00:00,56.02,56.03,55.86,55.86,4100.0,56.02,56.03,55.86,55.86,4100.0
2012-01-20 11:30:00,55.87,55.87,55.54,55.54,8900.0,55.87,55.87,55.54,55.54,8900.0
2012-01-20 12:00:00,55.54,55.6,55.26,55.26,9200.0,55.54,55.6,55.26,55.26,9200.0
2012-01-20 12:30:00,55.24,55.29,55.17,55.17,5800.0,55.24,55.29,55.17,55.17,5800.0
2012-01-20 13:00:00,55.23,55.4,55.19,55.28,10500.0,55.23,55.4,55.19,55.28,10500.0
2012-01-20 13:30:00,55.31,55.36,55.24,55.35,4300.0,55.31,55.36,55.24,55.35,4300.0
2012-01-20 14:00:00,55.37,55.38,55.17,55.3,8700.0,55.37,55.38,55.17,55.3,8700.0
2012-01-20 14:30:00,55.3,55.36,55.23,55.27,7100.0,55.3,55.36,55.23,55.27,7100.0
2012-01-20 15:00:00,55.29,55.45,55.29,55.41,15400.0,55.29,55.45,55.29,55.41,15400.0
2012-01-20 15:30:00,55.41,55.76,55.38,55.5,52100.0,55.41,55.76,55.38,55.5,52100.0
2012-01-23 09:30:00,55.35,55.43,55.17,55.32,5800.0,55.35,55.43,55.17,55.32,5800.0
2012-01-23 10:00:00,55.43,55.62,55.33,55.33,6300.0,55.43,55.62,55.33,55.33,6300.0
2012-01-23 10:30:00,55.32,55.35,55.12,55.13,7200.0,55.32,55.35,55.12,55.13,7200.0
2012-01-23 11:00:00,55.14,55.14,54.93,55.0,6100.0,55.14,55.14,54.93,55.0,6100.0
2012-01-23 11:30:00,54.98,55.0,54.73,54.79,6500.0,54.98,55.0,54.73,54.79,6500.0
2012-01-23 12:00:00,54.75,54.81,54.56,54.81,4900.0,54.75,54.81,54.56,54.81,4900.0
2012-01-23 12:30:00,54.87,54.93,54.81,54.81,2600.0,54.87,54.93,54.81,54.81,2600.0
2012-01-23 13:00:00,54.86,55.01,54.85,55.01,5600.0,54.86,55.01,54.85,55.01,5600.0
2012-01-23 13:30:00,55.05,55.16,54.98,55.15,4600.0,55.05,55.16,54.98,55.15,4600.0
2012-01-23 14:00:00,55.13,55.14,55.01,55.02,4600.0,55.13,55.14,55.01,55.02,4600.0
2012-01-23 14:30:00,55.04,55.21,54.92,55.18,7200.0,55.04,55.21,54.92,55.18,7200.0
2012-01-23 15:00:00,55.18,55.34,55.15,55.26,7800.0,55.18,55.34,55.15,55.26,7800.0
2012-01-23 15:30:00,55.27,55.34,55.16,55.23,17800.0,55.27,55.34,55.16,55.23,17800.0
2012-01-24 09:30:00,54.97,55.04,54.76,54.94,3000.0,54.97,55.04,54.76,54.94,3000.0
2012-01-24 10:00:00,54.97,55.24,54.86,55.2,4800.0,54.97,55.24,54.86,55.2,4800.0
2012-01-24 10:30:00,55.19,55.58,55.19,55.53,2700.0,55.19,55.58,55.19,55.53,2700.0
2012-01-24 11:00:00,55.53,55.75,55.39,55.75,6100.0,55.53,55.75,55.39,55.75,6100.0
2012-01-24 11:30:00,55.73,55.73,55.34,55.34,13000.0,55.73,55.73,55.34,55.34,13000.0
2012-01-24 12:00:00,55.36,55.37,55.2,55.28,12000.0,55.36,55.37,55.2,55.28,12000.0
2012-01-24 12:30:00,55.29,55.64,55.26,55.61,4500.0,55.29,55.64,55.26,55.61,4500.0
2012-01-24 13:00:00,55.61,55.71,55.57,55.64,3700.0,55.61,55.71,55.57,55.64,3700.0
2012-01-24 13:30:00,55.64,55.72,55.34,55.39,24400.0,55.64,55.72,55.34,55.39,24400.0
2012-01-24 14:00:00,55.43,55.75,55.43,55.59,11000.0,55.43,55.75,55.43,55.59,11000.0
2012-01-24 14:30:00,55.68,56.12,55.65,56.12,44400.0,55.68,56.12,55.65,56.12,44400.0
2012-01-24 15:00:00,56.08,56.27,56.05,56.27,9500.0,56.08,56.27,56.05,56.27,9500.0
2012-01-24 15:30:00,56.24,56.35,56.04,56.09,28200.0,56.24,56.35,56.04,56.09,28200.0
2012-01-25 09:30:00,55.88,55.88,55.55,55.55,2000.0,55.88,55.88,55.55,55.55,2000.0
2012-01-25 10:00:00,55.56,55.84,55.56,55.66,3300.0,55.56,55.84,55.56,55.66,3300.0
2012-01-25 10:30:00,55.53,55.62,55.37,55.6,9000.0,55.53,55.62,55.37,55.6,9000.0
2012-01-25 11:00:00,55.58,55.66,55.41,55.43,7900.0,55.58,55.66,55.41,55.43,7900.0
2012-01-25 11:30:00,55.45,55.51,55.41,55.51,4500.0,55.45,55.51,55.41,55.51,4500.0
2012-01-25 12:00:00,55.6,55.63,55.35,55.54,5400.0,55.6,55.63,55.35,55.54,5400.0
2012-01-25 12:30:00,55.4,55.78,55.4,55.68,3500.0,55.4,55.78,55.4,55.68,3500.0
2012-01-25 13:00:00,55.68,56.04,55.68,56.04,2700.0,55.68,56.04,55.68,56.04,2700.0
2012-01-25 13:30:00,56.04,56.42,56.04,56.42,4600.0,56.04,56.42,56.04,56.42,4600.0
2012-01-25 14:00:00,56.41,56.41,55.99,56.0,5400.0,56.41,56.41,55.99,56.0,5400.0
2012-01-25 14:30:00,56.05,56.08,55.96,55.97,3800.0,56.05,56.08,55.96,55.97,3800.0
2012-01-25 15:00:00,56.0,56.27,55.97,56.26,8500.0,56.0,56.27,55.97,56.26,8500.0
2012-01-25 15:30:00,56.27,56.42,56.23,56.27,21800.0,56.27,56.42,56.23,56.27,21800.0
2012-01-26 09:30:00,56.53,56.68,56.53,56.67,1900.0,56.53,56.68,56.53,56.67,1900.0
2012-01-26 10:00:00,56.64,56.8,56.48,56.68,18200.0,56.64,56.8,56.48,56.68,18200.0
2012-01-26 10:30:00,56.63,56.77,56.53,56.71,10200.0,56.63,56.77,56.53,56.71,10200.0
2012-01-26 11:00:00,56.63,56.8,56.63,56.68,2400.0,56.63,56.8,56.63,56.68,2400.0
2012-01-26 11:30:00,56.7,56.8,56.68,56.71,3100.0,56.7,56.8,56.68,56.71,3100.0
2012-01-26 12:00:00,56.63,56.65,56.42,56.55,15000.0,56.63,56.65,56.42,56.55,15000.0
2012-01-26 12:30:00,56.54,56.72,56.54,56.7,3000.0,56.54,56.72,56.54,56.7,3000.0
2012-01-26 13:00:00,56.7,56.8,56.66,56.72,34000.0,56.7,56.8,56.66,56.72,34000.0
2012-01-26 13:30:00,56.72,56.72,56.48,56.62,14000.0,56.72,56.72,56.48,56.62,14000.0
2012-01-26 14:00:00,56.61,56.67,56.45,56.52,12100.0,56.61,56.67,56.45,56.52,12100.0
2012-01-26 14:30:00,56.55,56.66,56.47,56.61,9700.0,56.55,56.66,56.47,56.61,9700.0
2012-01-26 15:00:00,56.54,56.54,56.28,56.28,8600.0,56.54,56.54,56.28,56.28,8600.0
2012-01-26 15:30:00,56.23,56.54,56.23,56.53,16700.0,56.23,56.54,56.23,56.53,16700.0
2012-01-27 09:30:00,56.11,56.64,55.96,56.64,3400.0,56.11,56.64,55.96,56.64,3400.0
2012-01-27 10:00:00,56.61,56.62,56.42,56.58,5500.0,56.61,56.62,56.42,56.58,5500.0
2012-01-27 10:30:00,56.64,56.77,56.56,56.77,2400.0,56.64,56.77,56.56,56.77,2400.0
2012-01-27 11:00:00,56.76,56.95,56.76,56.95,7600.0,56.76,56.95,56.76,56.95,7600.0
2012-01-27 11:30:00,56.97,56.98,56.79,56.98,6500.0,56.97,56.98,56.79,56.98,6500.0
2012-01-27 12:00:00,56.97,56.99,56.7,56.98,19400.0,56.97,56.99,56.7,56.98,19400.0
2012-01-27 12:30:00,56.96,56.99,56.79,56.88,3600.0,56.96,56.99,56.79,56.88,3600.0
2012-01-27 13:00:00,56.83,56.97,56.83,56.96,2700.0,56.83,56.97,56.83,56.96,2700.0
2012-01-27 13:30:00,56.96,57.02,56.91,56.94,12500.0,56.96,57.02,56.91,56.94,12500.0
2012-01-27 14:00:00,56.94,56.97,56.78,56.84,9200.0,56.94,56.97,56.78,56.84,9200.0
2012-01-27 14:30:00,56.84,56.93,56.8,56.82,6300.0,56.84,56.93,56.8,56.82,6300.0
2012-01-27 15:00:00,56.88,56.89,56.74,56.74,8200.0,56.88,56.89,56.74,56.74,8200.0
2012-01-27 15:30:00,56.73,56.89,56.67,56.82,21700.0,56.73,56.89,56.67,56.82,21700.0
2012-01-30 09:30:00,56.35,56.35,55.41,55.45,13900.0,56.35,56.35,55.41,55.45,13900.0
2012-01-30 10:00:00,55.53,55.54,55.23,55.27,5500.0,55.53,55.54,55.23,55.27,5500.0
2012-01-30 10:30:00,55.26,55.51,55.16,55.42,6100.0,55.26,55.51,55.16,55.42,6100.0
2012-01-30 11:00:00,55.44,55.63,55.44,55.53,7200.0,55.44,55.63,55.44,55.53,7200.0
2012-01-30 11:30:00,55.55,55.55,55.31,55.32,12100.0,55.55,55.55,55.31,55.32,12100.0
2012-01-30 12:00:00,55.3,55.34,55.14,55.14,14300.0,55.3,55.34,55.14,55.14,14300.0
2012-01-30 12:30:00,55.14,55.16,54.96,54.98,6500.0,55.14,55.16,54.96,54.98,6500.0
2012-01-30 13:00:00,54.98,55.0,54.81,54.86,10600.0,54.98,55.0,54.81,54.86,10600.0
2012-01-30 13:30:00,54.86,54.99,54.76,54.83,21400.0,54.86,54.99,54.76,54.83,21400.0
2012-01-30 14:00:00,54.85,54.88,54.67,54.68,16300.0,54.85,54.88,54.67,54.68,16300.0
2012-01-30 14:30:00,54.7,54.72,54.51,54.64,29500.0,54.7,54.72,54.51,54.64,29500.0
2012-01-30 15:00:00,54.65,54.98,54.61,54.85,34700.0,54.65,54.98,54.61,54.85,34700.0
2012-01-30 15:30:00,54.85,54.96,54.67,54.74,31000.0,54.85,54.96,54.67,54.74,31000.0
2012-01-31 09:30:00,55.29,55.29,54.81,54.97,10700.0,55.29,55.29,54.81,54.97,10700.0
2012-01-31 10:00:00,54.97,55.06,54.69,55.06,3000.0,54.97,55.06,54.69,55.06,3000.0
2012-01-31 10:30:00,55.02,55.04,54.72,54.72,3800.0,55.02,55.04,54.72,54.72,3800.0
2012-01-31 11:00:00,54.8,54.84,54.67,54.79,4400.0,54.8,54.84,54.67,54.79,4400.0
2012-01-31 11:30:00,54.67,54.88,54.54,54.59,8600.0,54.67,54.88,54.54,54.59,8600.0
2012-01-31 12:00:00,54.61,54.69,54.58,54.68,3000.0,54.61,54.69,54.58,54.68,3000.0
2012-01-31 12:30:00,54.67,54.8,54.67,54.75,7500.0,54.67,54.8,54.67,54.75,7500.0
2012-01-31 13:00:00,54.72,54.84,54.67,54.79,13600.0,54.72,54.84,54.67,54.79,13600.0
2012-01-31 13:30:00,54.79,54.8,54.65,54.74,7100.0,54.79,54.8,54.65,54.74,7100.0
2012-01-31 14:00:00,54.77,55.08,54.74,55.04,9700.0,54.77,55.08,54.74,55.04,9700.0
2012-01-31 14:30:00,55.05,55.08,54.74,54.78,11200.0,55.05,55.08,54.74,54.78,11200.0
2012-01-31 15:00:00,54.8,54.86,54.74,54.8,12000.0,54.8,54.86,54.74,54.8,12000.0
2012-01-31 15:30:00,54.8,54.88,54.7,54.72,34200.0,54.8,54.88,54.7,54.72,34200.0
2012-02-01 09:30:00,55.24,55.68,55.24,55.31,7800.0,55.24,55.68,55.24,55.31,7800.0
2012-02-01 10:00:00,55.52,55.99,55.48,55.76,17300.0,55.52,55.99,55.48,55.76,17300.0
2012-02-01 10:30:00,55.77,56.2,55.66,56.13,7000.0,55.77,56.2,55.66,56.13,7000.0
2012-02-01 11:00:00,56.18,56.18,55.92,55.94,12500.0,56.18,56.18,55.92,55.94,12500.0
2012-02-01 11:30:00,55.92,56.0,55.92,55.95,17200.0,55.92,56.0,55.92,55.95,17200.0
2012-02-01 12:00:00,55.94,56.02,55.94,56.0,8700.0,55.94,56.02,55.94,56.0,8700.0
2012-02-01 12:30:00,55.98,56.01,55.83,55.88,17500.0,55.98,56.01,55.83,55.88,17500.0
2012-02-01 13:00:00,55.89,55.91,55.78,55.78,10100.0,55.89,55.91,55.78,55.78,10100.0
2012-02-01 13:30:00,55.78,56.08,55.78,56.04,9200.0,55.78,56.08,55.78,56.04,9200.0
2012-02-01 14:00:00,56.04,56.28,55.99,56.28,8600.0,56.04,56.28,55.99,56.28,8600.0
2012-02-01 14:30:00,56.28,56.34,56.13,56.16,7700.0,56.28,56.34,56.13,56.16,7700.0
2012-02-01 15:00:00,56.2,56.34,56.04,56.06,11400.0,56.2,56.34,56.04,56.06,11400.0
2012-02-01 15:30:00,56.04,56.41,56.01,56.33,62000.0,56.04,56.41,56.01,56.33,62000.0
2012-02-02 09:30:00,56.46,56.93,56.24,56.91,11500.0,56.46,56.93,56.24,56.91,11500.0
2012-02-02 10:00:00,56.91,57.28,56.84,57.26,6300.0,56.91,57.28,56.84,57.26,6300.0
2012-02-02 10:30:00,57.27,57.42,57.24,57.42,4200.0,57.27,57.42,57.24,57.42,4200.0
2012-02-02 11:00:00,57.42,57.53,57.15,57.17,8100.0,57.42,57.53,57.15,57.17,8100.0
2012-02-02 11:30:00,57.16,57.18,56.88,57.02,6700.0,57.16,57.18,56.88,57.02,6700.0
2012-02-02 12:00:00,57.02,57.02,56.8,56.89,6800.0,57.02,57.02,56.8,56.89,6800.0
2012-02-02 12:30:00,56.87,56.88,56.67,56.88,4800.0,56.87,56.88,56.67,56.88,4800.0
2012-02-02 13:00:00,56.86,56.92,56.8,56.86,2900.0,56.86,56.92,56.8,56.86,2900.0
2012-02-02 13:30:00,56.82,57.01,56.82,57.0,5100.0,56.82,57.01,56.82,57.0,5100.0
2012-02-02 14:00:00,56.98,57.0,56.81,56.81,5200.0,56.98,57.0,56.81,56.81,5200.0
2012-02-02 14:30:00,56.81,56.91,56.62,56.66,5000.0,56.81,56.91,56.62,56.66,5000.0
2012-02-02 15:00:00,56.63,56.78,56.62,56.68,8100.0,56.63,56.78,56.62,56.68,8100.0
2012-02-02 15:30:00,56.68,56.77,56.59,56.77,23600.0,56.68,56.77,56.59,56.77,23600.0
2012-02-03 09:30:00,57.57,58.4,57.57,58.35,14100.0,57.57,58.4,57.57,58.35,14100.0
2012-02-03 10:00:00,58.39,58.73,58.23,58.67,9800.0,58.39,58.73,58.23,58.67,9800.0
2012-02-03 10:30:00,58.67,58.87,58.64,58.75,6700.0,58.67,58.87,58.64,58.75,6700.0
2012-02-03 11:00:00,58.73,58.79,58.68,58.75,8500.0,58.73,58.79,58.68,58.75,8500.0
2012-02-03 11:30:00,58.71,58.8,58.7,58.77,7700.0,58.71,58.8,58.7,58.77,7700.0
2012-02-03 12:00:00,58.75,58.76,58.68,58.73,4900.0,58.75,58.76,58.68,58.73,4900.0
2012-02-03 12:30:00,58.71,58.74,58.57,58.63,9100.0,58.71,58.74,58.57,58.63,9100.0
2012-02-03 13:00:00,58.61,58.65,58.54,58.63,4000.0,58.61,58.65,58.54,58.63,4000.0
2012-02-03 13:30:00,58.62,58.62,58.5,58.55,5000.0,58.62,58.62,58.5,58.55,5000.0
2012-02-03 14:00:00,58.59,58.7,58.59,58.68,9400.0,58.59,58.7,58.59,58.68,9400.0
2012-02-03 14:30:00,58.64,58.64,58.46,58.51,10300.0,58.64,58.64,58.46,58.51,10300.0
2012-02-03 15:00:00,58.49,58.49,58.25,58.34,10700.0,58.49,58.49,58.25,58.34,10700.0
2012-02-03 15:30:00,58.34,58.36,58.14,58.19,53000.0,58.34,58.36,58.14,58.19,53000.0
2012-02-06 09:30:00,58.02,58.02,57.45,57.88,11500.0,58.02,58.02,57.45,57.88,11500.0
2012-02-06 10:00:00,58.05,58.23,58.01,58.11,5300.0,58.05,58.23,58.01,58.11,5300.0
2012-02-06 10:30:00,58.0,58.09,57.85,58.08,3900.0,58.0,58.09,57.85,58.08,3900.0
2012-02-06 11:00:00,58.1,58.57,58.1,58.57,18300.0,58.1,58.57,58.1,58.57,18300.0
2012-02-06 11:30:00,58.59,58.92,58.59,58.85,27500.0,58.59,58.92,58.59,58.85,27500.0
2012-02-06 12:00:00,58.92,58.97,58.74,58.95,10900.0,58.92,58.97,58.74,58.95,10900.0
2012-02-06 12:30:00,58.87,58.93,58.86,58.86,24100.0,58.87,58.93,58.86,58.86,24100.0
2012-02-06 13:00:00,58.86,59.0,58.84,58.87,5900.0,58.86,59.0,58.84,58.87,5900.0
2012-02-06 13:30:00,58.91,59.01,58.87,58.96,9000.0,58.91,59.01,58.87,58.96,9000.0
2012-02-06 14:00:00,58.98,59.02,58.9,58.98,16600.0,58.98,59.02,58.9,58.98,16600.0
2012-02-06 14:30:00,58.97,59.01,58.85,58.86,19300.0,58.97,59.01,58.85,58.86,19300.0
2012-02-06 15:00:00,58.85,58.9,58.77,58.89,26600.0,58.85,58.9,58.77,58.89,26600.0
2012-02-06 15:30:00,58.86,58.94,58.77,58.93,41000.0,58.86,58.94,58.77,58.93,41000.0
2012-02-07 09:30:00,58.95,59.14,58.86,58.96,8400.0,58.95,59.14,58.86,58.96,8400.0
2012-02-07 10:00:00,59.05,59.13,58.9,59.02,7500.0,59.05,59.13,58.9,59.02,7500.0
2012-02-07 10:30:00,59.02,59.09,58.85,59.04,14100.0,59.02,59.09,58.85,59.04,14100.0
2012-02-07 11:00:00,59.03,59.04,58.94,58.99,13300.0,59.03,59.04,58.94,58.99,13300.0
2012-02-07 11:30:00,59.01,59.08,58.87,59.0,46500.0,59.01,59.08,58.87,59.0,46500.0
2012-02-07 12:00:00,58.95,59.01,58.54,58.54,23000.0,58.95,59.01,58.54,58.54,23000.0
2012-02-07 12:30:00,58.52,58.67,58.5,58.6,7600.0,58.52,58.67,58.5,58.6,7600.0
2012-02-07 13:00:00,58.61,58.62,58.38,58.57,8700.0,58.61,58.62,58.38,58.57,8700.0
2012-02-07 13:30:00,58.53,58.59,58.43,58.48,9600.0,58.53,58.59,58.43,58.48,9600.0
2012-02-07 14:00:00,58.48,58.53,58.43,58.53,13900.0,58.48,58.53,58.43,58.53,13900.0
2012-02-07 14:30:00,58.53,58.82,58.53,58.59,11000.0,58.53,58.82,58.53,58.59,11000.0
2012-02-07 15:00:00,58.6,59.02,58.56,58.94,20400.0,58.6,59.02,58.56,58.94,20400.0
2012-02-07 15:30:00,58.94,59.21,58.72,59.19,77200.0,58.94,59.21,58.72,59.19,77200.0
2012-02-08 09:30:00,59.09,59.93,56.31,59.67,47500.0,59.09,59.93,56.31,59.67,47500.0
2012-02-08 10:00:00,59.61,60.79,59.32,60.69,65800.0,59.61,60.79,59.32,60.69,65800.0
2012-02-08 10:30:00,60.77,61.96,60.39,61.47,58700.0,60.77,61.96,60.39,61.47,58700.0
2012-02-08 11:00:00,61.45,61.5,60.51,60.65,39300.0,61.45,61.5,60.51,60.65,39300.0
2012-02-08 11:30:00,60.64,60.64,59.81,59.98,15000.0,60.64,60.64,59.81,59.98,15000.0
2012-02-08 12:00:00,59.98,60.14,59.71,60.07,17800.0,59.98,60.14,59.71,60.07,17800.0
2012-02-08 12:30:00,60.05,60.34,59.87,60.27,35600.0,60.05,60.34,59.87,60.27,35600.0
2012-02-08 13:00:00,60.18,60.58,60.11,60.52,9500.0,60.18,60.58,60.11,60.52,9500.0
2012-02-08 13:30:00,60.54,60.69,60.34,60.59,9300.0,60.54,60.69,60.34,60.59,9300.0
2012-02-08 14:00:00,60.69,61.35,60.63,61.18,44600.0,60.69,61.35,60.63,61.18,44600.0
2012-02-08 14:30:00,61.32,61.38,61.06,61.06,14100.0,61.32,61.38,61.06,61.06,14100.0
2012-02-08 15:00:00,61.04,61.42,60.79,61.39,23100.0,61.04,61.42,60.79,61.39,23100.0
2012-02-08 15:30:00,61.39,62.13,61.31,61.89,56400.0,61.39,62.13,61.31,61.89,56400.0
2012-02-09 09:30:00,61.2,62.12,60.6,61.89,68800.0,61.2,62.12,60.6,61.89,68800.0
2012-02-09 10:00:00,61.84,61.91,60.99,61.1,33900.0,61.84,61.91,60.99,61.1,33900.0
2012-02-09 10:30:00,61.11,61.44,61.01,61.44,19700.0,61.11,61.44,61.01,61.44,19700.0
2012-02-09 11:00:00,61.36,61.55,61.3,61.55,40200.0,61.36,61.55,61.3,61.55,40200.0
2012-02-09 11:30:00,61.55,61.95,61.55,61.75,17800.0,61.55,61.95,61.55,61.75,17800.0
2012-02-09 12:00:00,61.77,61.88,61.42,61.42,8400.0,61.77,61.88,61.42,61.42,8400.0
2012-02-09 12:30:00,61.43,61.7,61.28,61.68,10500.0,61.43,61.7,61.28,61.68,10500.0
2012-02-09 13:00:00,61.68,61.86,61.59,61.85,28600.0,61.68,61.86,61.59,61.85,28600.0
2012-02-09 13:30:00,61.87,61.93,61.73,61.91,12100.0,61.87,61.93,61.73,61.91,12100.0
2012-02-09 14:00:00,61.9,62.13,61.84,62.05,23900.0,61.9,62.13,61.84,62.05,23900.0
2012-02-09 14:30:00,62.05,62.16,61.69,61.72,31900.0,62.05,62.16,61.69,61.72,31900.0
2012-02-09 15:00:00,61.72,61.93,61.67,61.72,42000.0,61.72,61.93,61.67,61.72,42000.0
2012-02-09 15:30:00,61.73,61.78,61.37,61.45,75900.0,61.73,61.78,61.37,61.45,75900.0
2012-02-10 09:30:00,60.95,60.97,60.18,60.27,25100.0,60.95,60.97,60.18,60.27,25100.0
2012-02-10 10:00:00,60.19,60.81,60.19,60.61,22100.0,60.19,60.81,60.19,60.61,22100.0
2012-02-10 10:30:00,60.61,60.67,60.45,60.55,6100.0,60.61,60.67,60.45,60.55,6100.0
2012-02-10 11:00:00,60.56,60.72,60.48,60.64,2800.0,60.56,60.72,60.48,60.64,2800.0
2012-02-10 11:30:00,60.55,60.76,60.53,60.75,11900.0,60.55,60.76,60.53,60.75,11900.0
2012-02-10 12:00:00,60.8,60.83,60.72,60.73,4400.0,60.8,60.83,60.72,60.73,4400.0
2012-02-10 12:30:00,60.73,60.81,60.66,60.81,4900.0,60.73,60.81,60.66,60.81,4900.0
2012-02-10 13:00:00,60.85,60.88,60.68,60.73,18300.0,60.85,60.88,60.68,60.73,18300.0
2012-02-10 13:30:00,60.7,60.78,60.53,60.53,17800.0,60.7,60.78,60.53,60.53,17800.0
2012-02-10 14:00:00,60.51,60.74,60.48,60.74,7200.0,60.51,60.74,60.48,60.74,7200.0
2012-02-10 14:30:00,60.74,60.79,60.62,60.68,7000.0,60.74,60.79,60.62,60.68,7000.0
2012-02-10 15:00:00,60.59,60.73,60.5,60.61,9900.0,60.59,60.73,60.5,60.61,9900.0
2012-02-10 15:30:00,60.6,60.7,60.45,60.68,47300.0,60.6,60.7,60.45,60.68,47300.0
2012-02-13 09:30:00,61.2,61.37,60.61,61.06,15900.0,61.2,61.37,60.61,61.06,15900.0
2012-02-13 10:00:00,60.97,61.01,60.65,60.94,9100.0,60.97,61.01,60.65,60.94,9100.0
2012-02-13 10:30:00,60.96,60.96,60.45,60.66,16100.0,60.96,60.96,60.45,60.66,16100.0
2012-02-13 11:00:00,60.66,60.95,60.66,60.88,16800.0,60.66,60.95,60.66,60.88,16800.0
2012-02-13 11:30:00,60.89,61.29,60.88,61.25,6600.0,60.89,61.29,60.88,61.25,6600.0
2012-02-13 12:00:00,61.22,61.32,61.08,61.08,6000.0,61.22,61.32,61.08,61.08,6000.0
2012-02-13 12:30:00,61.04,61.07,60.96,61.03,4900.0,61.04,61.07,60.96,61.03,4900.0
2012-02-13 13:00:00,61.04,61.12,60.99,61.04,8200.0,61.04,61.12,60.99,61.04,8200.0
2012-02-13 13:30:00,61.0,61.0,60.87,60.87,6000.0,61.0,61.0,60.87,60.87,6000.0
2012-02-13 14:00:00,60.83,61.0,60.83,61.0,8900.0,60.83,61.0,60.83,61.0,8900.0
2012-02-13 14:30:00,61.0,61.07,60.9,61.04,14300.0,61.0,61.07,60.9,61.04,14300.0
2012-02-13 15:00:00,61.04,61.34,60.93,61.33,12900.0,61.04,61.34,60.93,61.33,12900.0
2012-02-13 15:30:00,61.33,61.54,61.13,61.53,45400.0,61.33,61.54,61.13,61.53,45400.0
2012-02-14 09:30:00,61.32,61.74,60.89,61.53,12600.0,61.32,61.74,60.89,61.53,12600.0
2012-02-14 10:00:00,61.52,61.59,61.37,61.45,9400.0,61.52,61.59,61.37,61.45,9400.0
2012-02-14 10:30:00,61.43,61.5,61.13,61.14,5600.0,61.43,61.5,61.13,61.14,5600.0
2012-02-14 11:00:00,61.14,61.28,61.13,61.27,3000.0,61.14,61.28,61.13,61.27,3000.0
2012-02-14 11:30:00,61.26,61.42,61.23,61.23,5400.0,61.26,61.42,61.23,61.23,5400.0
2012-02-14 12:00:00,61.21,61.27,61.12,61.12,2700.0,61.21,61.27,61.12,61.12,2700.0
2012-02-14 12:30:00,61.11,61.23,61.06,61.08,3100.0,61.11,61.23,61.06,61.08,3100.0
2012-02-14 13:00:00,61.07,61.12,60.96,61.06,3800.0,61.07,61.12,60.96,61.06,3800.0
2012-02-14 13:30:00,61.12,61.21,61.08,61.21,4200.0,61.12,61.21,61.08,61.21,4200.0
2012-02-14 14:00:00,61.23,61.27,61.03,61.11,6500.0,61.23,61.27,61.03,61.11,6500.0
2012-02-14 14:30:00,61.03,61.16,61.03,61.1,4600.0,61.03,61.16,61.03,61.1,4600.0
2012-02-14 15:00:00,61.09,61.2,60.81,60.91,10900.0,61.09,61.2,60.81,60.91,10900.0
2012-02-14 15:30:00,60.86,61.46,60.82,61.46,34200.0,60.86,61.46,60.82,61.46,34200.0
2012-02-15 09:30:00,61.84,61.84,61.21,61.38,3700.0,61.84,61.84,61.21,61.38,3700.0
2012-02-15 10:00:00,61.4,61.61,61.25,61.37,7500.0,61.4,61.61,61.25,61.37,7500.0
2012-02-15 10:30:00,61.47,61.67,61.35,61.56,16300.0,61.47,61.67,61.35,61.56,16300.0
2012-02-15 11:00:00,61.55,61.72,61.51,61.61,5300.0,61.55,61.72,61.51,61.61,5300.0
2012-02-15 11:30:00,61.59,61.68,61.42,61.61,9700.0,61.59,61.68,61.42,61.61,9700.0
2012-02-15 12:00:00,61.61,61.61,61.44,61.51,2600.0,61.61,61.61,61.44,61.51,2600.0
2012-02-15 12:30:00,61.49,61.49,61.07,61.13,7400.0,61.49,61.49,61.07,61.13,7400.0
2012-02-15 13:00:00,61.13,61.25,60.9,61.25,6300.0,61.13,61.25,60.9,61.25,6300.0
2012-02-15 13:30:00,61.22,61.31,61.08,61.27,6500.0,61.22,61.31,61.08,61.27,6500.0
2012-02-15 14:00:00,61.28,61.3,60.91,61.17,7300.0,61.28,61.3,60.91,61.17,7300.0
2012-02-15 14:30:00,61.07,61.07,60.7,60.7,6900.0,61.07,61.07,60.7,60.7,6900.0
2012-02-15 15:00:00,60.71,60.83,60.48,60.5,12300.0,60.71,60.83,60.48,60.5,12300.0
2012-02-15 15:30:00,60.54,60.91,60.5,60.76,24200.0,60.54,60.91,60.5,60.76,24200.0
2012-02-16 09:30:00,60.77,61.58,60.74,61.36,8800.0,60.77,61.58,60.74,61.36,8800.0
2012-02-16 10:00:00,61.33,61.79,61.33,61.61,19100.0,61.33,61.79,61.33,61.61,19100.0
2012-02-16 10:30:00,61.65,61.72,61.42,61.42,9500.0,61.65,61.72,61.42,61.42,9500.0
2012-02-16 11:00:00,61.43,61.61,61.42,61.51,7500.0,61.43,61.61,61.42,61.51,7500.0
2012-02-16 11:30:00,61.46,61.53,61.22,61.46,14400.0,61.46,61.53,61.22,61.46,14400.0
2012-02-16 12:00:00,61.42,61.57,61.4,61.54,7200.0,61.42,61.57,61.4,61.54,7200.0
2012-02-16 12:30:00,61.49,61.59,61.36,61.48,13200.0,61.49,61.59,61.36,61.48,13200.0
2012-02-16 13:00:00,61.55,61.67,61.54,61.62,5500.0,61.55,61.67,61.54,61.62,5500.0
2012-02-16 13:30:00,61.6,61.72,61.54,61.54,10000.0,61.6,61.72,61.54,61.54,10000.0
2012-02-16 14:00:00,61.54,61.61,61.47,61.56,7600.0,61.54,61.61,61.47,61.56,7600.0
2012-02-16 14:30:00,61.56,61.64,61.48,61.62,10100.0,61.56,61.64,61.48,61.62,10100.0
2012-02-16 15:00:00,61.6,61.62,61.25,61.61,24600.0,61.6,61.62,61.25,61.61,24600.0
2012-02-16 15:30:00,61.59,61.76,61.54,61.61,54400.0,61.59,61.76,61.54,61.61,54400.0
2012-02-17 09:30:00,61.82,61.86,61.58,61.73,15700.0,61.82,61.86,61.58,61.73,15700.0
2012-02-17 10:00:00,61.68,61.78,61.63,61.67,7600.0,61.68,61.78,61.63,61.67,7600.0
2012-02-17 10:30:00,61.67,61.73,61.62,61.62,5300.0,61.67,61.73,61.62,61.62,5300.0
2012-02-17 11:00:00,61.63,61.64,61.47,61.59,7200.0,61.63,61.64,61.47,61.59,7200.0
2012-02-17 11:30:00,61.62,61.7,61.52,61.6,34600.0,61.62,61.7,61.52,61.6,34600.0
2012-02-17 12:00:00,61.61,61.61,61.5,61.5,4000.0,61.61,61.61,61.5,61.5,4000.0
2012-02-17 12:30:00,61.48,61.75,61.48,61.62,10200.0,61.48,61.75,61.48,61.62,10200.0
2012-02-17 13:00:00,61.68,61.92,61.39,61.85,26600.0,61.68,61.92,61.39,61.85,26600.0
2012-02-17 13:30:00,61.91,61.97,61.91,61.91,3300.0,61.91,61.97,61.91,61.91,3300.0
2012-02-17 14:00:00,61.91,61.95,61.82,61.83,3700.0,61.91,61.95,61.82,61.83,3700.0
2012-02-17 14:30:00,61.83,61.83,61.67,61.68,3500.0,61.83,61.83,61.67,61.68,3500.0
2012-02-17 15:00:00,61.72,61.73,61.62,61.67,5600.0,61.72,61.73,61.62,61.67,5600.0
2012-02-17 15:30:00,61.68,61.77,61.59,61.6,31500.0,61.68,61.77,61.59,61.6,31500.0
2012-02-21 09:30:00,61.69,61.78,60.84,61.38,7600.0,61.69,61.78,60.84,61.38,7600.0
2012-02-21 10:00:00,61.38,61.6,61.38,61.6,900.0,61.38,61.6,61.38,61.6,900.0
2012-02-21 10:30:00,61.62,61.69,61.57,61.63,6100.0,61.62,61.69,61.57,61.63,6100.0
2012-02-21 11:00:00,61.64,61.65,61.53,61.6,7900.0,61.64,61.65,61.53,61.6,7900.0
2012-02-21 11:30:00,61.58,61.6,61.38,61.4,5500.0,61.58,61.6,61.38,61.4,5500.0
2012-02-21 12:00:00,61.45,61.66,61.45,61.57,4700.0,61.45,61.66,61.45,61.57,4700.0
2012-02-21 12:30:00,61.6,61.61,61.39,61.42,5500.0,61.6,61.61,61.39,61.42,5500.0
2012-02-21 13:00:00,61.43,61.5,61.35,61.38,5900.0,61.43,61.5,61.35,61.38,5900.0
2012-02-21 13:30:00,61.41,61.54,61.02,61.05,7700.0,61.41,61.54,61.02,61.05,7700.0
2012-02-21 14:00:00,61.06,61.13,60.82,60.99,6700.0,61.06,61.13,60.82,60.99,6700.0
2012-02-21 14:30:00,60.92,60.97,60.58,60.63,9300.0,60.92,60.97,60.58,60.63,9300.0
2012-02-21 15:00:00,60.63,61.31,60.63,61.31,10400.0,60.63,61.31,60.63,61.31,10400.0
2012-02-21 15:30:00,61.3,61.57,61.2,61.38,19100.0,61.3,61.57,61.2,61.38,19100.0
2012-02-22 09:30:00,61.24,62.18,61.16,61.58,6600.0,61.24,62.18,61.16,61.58,6600.0
2012-02-22 10:00:00,61.52,61.85,61.47,61.59,7500.0,61.52,61.85,61.47,61.59,7500.0
2012-02-22 10:30:00,61.43,61.53,61.19,61.19,7300.0,61.43,61.53,61.19,61.19,7300.0
2012-02-22 11:00:00,61.2,61.67,61.2,61.67,11000.0,61.2,61.67,61.2,61.67,11000.0
2012-02-22 11:30:00,61.59,61.6,61.35,61.5,6000.0,61.59,61.6,61.35,61.5,6000.0
2012-02-22 12:00:00,61.5,61.59,61.45,61.57,3600.0,61.5,61.59,61.45,61.57,3600.0
2012-02-22 12:30:00,61.58,61.59,61.51,61.51,2800.0,61.58,61.59,61.51,61.51,2800.0
2012-02-22 13:00:00,61.52,61.54,61.43,61.54,8900.0,61.52,61.54,61.43,61.54,8900.0
2012-02-22 13:30:00,61.52,61.59,61.43,61.53,6100.0,61.52,61.59,61.43,61.53,6100.0
2012-02-22 14:00:00,61.52,61.54,61.36,61.42,7800.0,61.52,61.54,61.36,61.42,7800.0
2012-02-22 14:30:00,61.42,61.45,61.37,61.39,7000.0,61.42,61.45,61.37,61.39,7000.0
2012-02-22 15:00:00,61.39,61.5,61.36,61.45,11200.0,61.39,61.5,61.36,61.45,11200.0
2012-02-22 15:30:00,61.41,61.49,61.28,61.3,14200.0,61.41,61.49,61.28,61.3,14200.0
2012-02-23 09:30:00,61.35,62.46,61.26,62.45,42400.0,61.35,62.46,61.26,62.45,42400.0
2012-02-23 10:00:00,62.19,62.56,62.19,62.44,6100.0,62.19,62.56,62.19,62.44,6100.0
2012-02-23 10:30:00,62.41,62.68,62.23,62.68,4900.0,62.41,62.68,62.23,62.68,4900.0
2012-02-23 11:00:00,62.71,63.17,62.58,63.08,7900.0,62.71,63.17,62.58,63.08,7900.0
2012-02-23 11:30:00,62.98,63.11,62.93,63.11,3100.0,62.98,63.11,62.93,63.11,3100.0
2012-02-23 12:00:00,63.07,63.18,62.98,63.04,3100.0,63.07,63.18,62.98,63.04,3100.0
2012-02-23 12:30:00,63.06,63.27,62.98,63.0,5800.0,63.06,63.27,62.98,63.0,5800.0
2012-02-23 13:00:00,63.03,63.06,62.78,62.78,6800.0,63.03,63.06,62.78,62.78,6800.0
2012-02-23 13:30:00,62.71,62.79,62.62,62.79,3100.0,62.71,62.79,62.62,62.79,3100.0
2012-02-23 14:00:00,62.7,62.74,62.63,62.63,2800.0,62.7,62.74,62.63,62.63,2800.0
2012-02-23 14:30:00,62.65,63.13,62.62,63.1,19800.0,62.65,63.13,62.62,63.1,19800.0
2012-02-23 15:00:00,63.13,63.39,63.06,63.3,18300.0,63.13,63.39,63.06,63.3,18300.0
2012-02-23 15:30:00,63.31,63.62,63.26,63.48,71600.0,63.31,63.62,63.26,63.48,71600.0
2012-02-24 09:30:00,63.46,63.46,62.92,63.17,10000.0,63.46,63.46,62.92,63.17,10000.0
2012-02-24 10:00:00,63.17,63.55,63.14,63.39,6100.0,63.17,63.55,63.14,63.39,6100.0
2012-02-24 10:30:00,63.48,63.48,63.3,63.42,13500.0,63.48,63.48,63.3,63.42,13500.0
2012-02-24 11:00:00,63.38,63.59,63.38,63.59,8400.0,63.38,63.59,63.38,63.59,8400.0
2012-02-24 11:30:00,63.57,63.7,63.4,63.59,16300.0,63.57,63.7,63.4,63.59,16300.0
2012-02-24 12:00:00,63.55,63.6,63.4,63.51,3800.0,63.55,63.6,63.4,63.51,3800.0
2012-02-24 12:30:00,63.51,63.7,63.49,63.55,7300.0,63.51,63.7,63.49,63.55,7300.0
2012-02-24 13:00:00,63.58,63.77,63.54,63.7,8300.0,63.58,63.77,63.54,63.7,8300.0
2012-02-24 13:30:00,63.77,63.82,63.54,63.54,4600.0,63.77,63.82,63.54,63.54,4600.0
2012-02-24 14:00:00,63.58,63.67,63.5,63.6,9900.0,63.58,63.67,63.5,63.6,9900.0
2012-02-24 14:30:00,63.49,63.72,63.46,63.62,11400.0,63.49,63.72,63.46,63.62,11400.0
2012-02-24 15:00:00,63.65,63.65,63.46,63.51,15900.0,63.65,63.65,63.46,63.51,15900.0
2012-02-24 15:30:00,63.51,63.68,63.45,63.66,32300.0,63.51,63.68,63.45,63.66,32300.0
2012-02-27 09:30:00,63.0,63.0,62.03,62.15,9700.0,63.0,63.0,62.03,62.15,9700.0
2012-02-27 10:00:00,62.22,62.75,62.22,62.73,4300.0,62.22,62.75,62.22,62.73,4300.0
2012-02-27 10:30:00,62.67,63.38,62.64,63.24,5700.0,62.67,63.38,62.64,63.24,5700.0
2012-02-27 11:00:00,63.21,63.85,63.21,63.82,4000.0,63.21,63.85,63.21,63.82,4000.0
2012-02-27 11:30:00,63.67,63.81,63.57,63.62,4200.0,63.67,63.81,63.57,63.62,4200.0
2012-02-27 12:00:00,63.61,63.75,63.44,63.47,3500.0,63.61,63.75,63.44,63.47,3500.0
2012-02-27 12:30:00,63.47,63.82,63.44,63.79,4700.0,63.47,63.82,63.44,63.79,4700.0
2012-02-27 13:00:00,63.86,63.9,63.73,63.74,4300.0,63.86,63.9,63.73,63.74,4300.0
2012-02-27 13:30:00,63.69,63.86,63.65,63.65,2600.0,63.69,63.86,63.65,63.65,2600.0
2012-02-27 14:00:00,63.71,63.75,63.44,63.47,11500.0,63.71,63.75,63.44,63.47,11500.0
2012-02-27 14:30:00,63.5,63.59,63.38,63.42,10300.0,63.5,63.59,63.38,63.42,10300.0
2012-02-27 15:00:00,63.4,63.52,63.29,63.29,9700.0,63.4,63.52,63.29,63.29,9700.0
2012-02-27 15:30:00,63.31,63.39,63.15,63.16,19600.0,63.31,63.39,63.15,63.16,19600.0
2012-02-28 09:30:00,63.39,63.47,62.73,63.13,4200.0,63.39,63.47,62.73,63.13,4200.0
2012-02-28 10:00:00,63.26,63.41,63.13,63.41,7500.0,63.26,63.41,63.13,63.41,7500.0
2012-02-28 10:30:00,63.51,63.87,63.51,63.83,4100.0,63.51,63.87,63.51,63.83,4100.0
2012-02-28 11:00:00,63.91,63.96,63.67,63.69,5900.0,63.91,63.96,63.67,63.69,5900.0
2012-02-28 11:30:00,63.73,63.77,63.59,63.73,6100.0,63.73,63.77,63.59,63.73,6100.0
2012-02-28 12:00:00,63.75,63.75,63.6,63.65,10200.0,63.75,63.75,63.6,63.65,10200.0
2012-02-28 12:30:00,63.66,63.66,63.57,63.6,7700.0,63.66,63.66,63.57,63.6,7700.0
2012-02-28 13:00:00,63.6,63.77,63.57,63.77,8600.0,63.6,63.77,63.57,63.77,8600.0
2012-02-28 13:30:00,63.72,63.72,63.09,63.16,12700.0,63.72,63.72,63.09,63.16,12700.0
2012-02-28 14:00:00,63.2,63.29,63.18,63.26,7700.0,63.2,63.29,63.18,63.26,7700.0
2012-02-28 14:30:00,63.26,63.4,63.24,63.39,3600.0,63.26,63.4,63.24,63.39,3600.0
2012-02-28 15:00:00,63.38,63.43,63.22,63.29,22500.0,63.38,63.43,63.22,63.29,22500.0
2012-02-28 15:30:00,63.3,63.44,63.25,63.37,18100.0,63.3,63.44,63.25,63.37,18100.0
2012-02-29 09:30:00,63.49,63.75,63.22,63.69,4700.0,63.49,63.75,63.22,63.69,4700.0
2012-02-29 10:00:00,63.66,63.69,63.47,63.47,1900.0,63.66,63.69,63.47,63.47,1900.0
2012-02-29 10:30:00,63.36,63.44,62.57,62.85,6000.0,63.36,63.44,62.57,62.85,6000.0
2012-02-29 11:00:00,62.91,62.99,62.51,62.51,4300.0,62.91,62.99,62.51,62.51,4300.0
2012-02-29 11:30:00,62.58,62.97,62.49,62.89,13300.0,62.58,62.97,62.49,62.89,13300.0
2012-02-29 12:00:00,62.89,63.01,62.75,62.91,5500.0,62.89,63.01,62.75,62.91,5500.0
2012-02-29 12:30:00,62.91,62.93,62.76,62.81,3600.0,62.91,62.93,62.76,62.81,3600.0
2012-02-29 13:00:00,62.83,62.94,62.62,62.74,9400.0,62.83,62.94,62.62,62.74,9400.0
2012-02-29 13:30:00,62.75,62.93,62.71,62.89,7300.0,62.75,62.93,62.71,62.89,7300.0
2012-02-29 14:00:00,62.89,62.99,62.79,62.85,5300.0,62.89,62.99,62.79,62.85,5300.0
2012-02-29 14:30:00,62.85,62.85,62.4,62.56,12000.0,62.85,62.85,62.4,62.56,12000.0
2012-02-29 15:00:00,62.5,62.59,62.28,62.43,15700.0,62.5,62.59,62.28,62.43,15700.0
2012-02-29 15:30:00,62.39,62.45,61.88,61.88,56100.0,62.39,62.45,61.88,61.88,56100.0
2012-03-01 09:30:00,62.25,63.14,61.94,63.0,8400.0,62.25,63.14,61.94,63.0,8400.0
2012-03-01 10:00:00,62.95,63.11,62.67,62.7,13200.0,62.95,63.11,62.67,62.7,13200.0
2012-03-01 10:30:00,62.73,62.89,62.55,62.8,7700.0,62.73,62.89,62.55,62.8,7700.0
2012-03-01 11:00:00,63.02,63.02,62.5,62.81,20200.0,63.02,63.02,62.5,62.81,20200.0
2012-03-01 11:30:00,62.85,62.91,62.49,62.54,10500.0,62.85,62.91,62.49,62.54,10500.0
2012-03-01 12:00:00,62.57,62.81,62.54,62.54,10600.0,62.57,62.81,62.54,62.54,10600.0
2012-03-01 12:30:00,62.55,62.64,62.41,62.64,28200.0,62.55,62.64,62.41,62.64,28200.0
2012-03-01 13:00:00,62.66,62.71,62.32,62.62,19600.0,62.66,62.71,62.32,62.62,19600.0
2012-03-01 13:30:00,62.64,62.68,62.3,62.47,20900.0,62.64,62.68,62.3,62.47,20900.0
2012-03-01 14:00:00,62.5,62.56,62.07,62.15,33400.0,62.5,62.56,62.07,62.15,33400.0
2012-03-01 14:30:00,62.15,62.59,62.13,62.45,14100.0,62.15,62.59,62.13,62.45,14100.0
2012-03-01 15:00:00,62.42,62.42,61.8,62.1,27600.0,62.42,62.42,61.8,62.1,27600.0
2012-03-01 15:30:00,62.1,62.15,61.67,61.69,61300.0,62.1,62.15,61.67,61.69,61300.0
2012-03-02 09:30:00,61.84,61.84,61.52,61.53,9800.0,61.84,61.84,61.52,61.53,9800.0
2012-03-02 10:00:00,61.4,61.46,61.13,61.42,11300.0,61.4,61.46,61.13,61.42,11300.0
2012-03-02 10:30:00,61.38,61.4,61.18,61.18,8400.0,61.38,61.4,61.18,61.18,8400.0
2012-03-02 11:00:00,61.13,61.2,60.92,60.97,13200.0,61.13,61.2,60.92,60.97,13200.0
2012-03-02 11:30:00,61.0,61.04,60.54,60.65,17300.0,61.0,61.04,60.54,60.65,17300.0
2012-03-02 12:00:00,60.64,60.64,60.06,60.08,15400.0,60.64,60.64,60.06,60.08,15400.0
2012-03-02 12:30:00,60.09,60.45,60.09,60.38,13000.0,60.09,60.45,60.09,60.38,13000.0
2012-03-02 13:00:00,60.39,60.45,59.76,59.92,17100.0,60.39,60.45,59.76,59.92,17100.0
2012-03-02 13:30:00,59.94,60.49,59.94,60.45,14400.0,59.94,60.49,59.94,60.45,14400.0
2012-03-02 14:00:00,60.44,60.46,60.02,60.12,26700.0,60.44,60.46,60.02,60.12,26700.0
2012-03-02 14:30:00,60.18,60.18,59.89,60.12,30100.0,60.18,60.18,59.89,60.12,30100.0
2012-03-02 15:00:00,60.12,60.22,59.87,60.02,25800.0,60.12,60.22,59.87,60.02,25800.0
2012-03-02 15:30:00,60.02,60.28,59.88,59.92,71000.0,60.02,60.28,59.88,59.92,71000.0
2012-03-05 09:30:00,58.55,59.44,58.19,59.32,116900.0,58.55,59.44,58.19,59.32,116900.0
2012-03-05 10:00:00,59.44,59.71,59.22,59.42,21100.0,59.44,59.71,59.22,59.42,21100.0
2012-03-05 10:30:00,59.35,60.14,59.29,60.05,21400.0,59.35,60.14,59.29,60.05,21400.0
2012-03-05 11:00:00,60.14,60.39,59.95,60.28,26800.0,60.14,60.39,59.95,60.28,26800.0
2012-03-05 11:30:00,60.23,60.33,60.03,60.24,10100.0,60.23,60.33,60.03,60.24,10100.0
2012-03-05 12:00:00,60.34,60.65,60.34,60.56,12900.0,60.34,60.65,60.34,60.56,12900.0
2012-03-05 12:30:00,60.57,60.57,60.38,60.45,15700.0,60.57,60.57,60.38,60.45,15700.0
2012-03-05 13:00:00,60.47,60.96,60.4,60.65,25500.0,60.47,60.96,60.4,60.65,25500.0
2012-03-05 13:30:00,60.64,60.71,60.42,60.47,16000.0,60.64,60.71,60.42,60.47,16000.0
2012-03-05 14:00:00,60.52,60.57,60.35,60.52,13700.0,60.52,60.57,60.35,60.52,13700.0
2012-03-05 14:30:00,60.53,60.75,60.35,60.75,20400.0,60.53,60.75,60.35,60.75,20400.0
2012-03-05 15:00:00,60.73,60.82,60.46,60.75,35000.0,60.73,60.82,60.46,60.75,35000.0
2012-03-05 15:30:00,60.75,60.97,60.65,60.85,60500.0,60.75,60.97,60.65,60.85,60500.0
2012-03-06 09:30:00,60.09,61.36,59.83,60.6,10000.0,60.09,61.36,59.83,60.6,10000.0
2012-03-06 10:00:00,60.6,60.65,60.01,60.18,3900.0,60.6,60.65,60.01,60.18,3900.0
2012-03-06 10:30:00,60.11,60.31,60.04,60.05,6400.0,60.11,60.31,60.04,60.05,6400.0
2012-03-06 11:00:00,60.08,60.17,60.08,60.16,2200.0,60.08,60.17,60.08,60.16,2200.0
2012-03-06 11:30:00,60.0,60.15,59.88,59.96,4800.0,60.0,60.15,59.88,59.96,4800.0
2012-03-06 12:00:00,59.95,60.06,59.74,59.74,3500.0,59.95,60.06,59.74,59.74,3500.0
2012-03-06 12:30:00,59.76,60.04,59.76,59.96,4600.0,59.76,60.04,59.76,59.96,4600.0
2012-03-06 13:00:00,59.93,60.07,59.86,59.9,14900.0,59.93,60.07,59.86,59.9,14900.0
2012-03-06 13:30:00,59.93,60.15,59.91,60.11,9500.0,59.93,60.15,59.91,60.11,9500.0
2012-03-06 14:00:00,60.03,60.18,59.98,60.07,7200.0,60.03,60.18,59.98,60.07,7200.0
2012-03-06 14:30:00,60.06,60.26,60.03,60.21,13100.0,60.06,60.26,60.03,60.21,13100.0
2012-03-06 15:00:00,60.22,60.43,60.19,60.21,8300.0,60.22,60.43,60.19,60.21,8300.0
2012-03-06 15:30:00,60.23,60.41,60.21,60.38,36700.0,60.23,60.41,60.21,60.38,36700.0
2012-03-07 09:30:00,60.65,60.73,60.12,60.22,8500.0,60.65,60.73,60.12,60.22,8500.0
2012-03-07 10:00:00,60.13,60.21,59.91,60.03,4600.0,60.13,60.21,59.91,60.03,4600.0
2012-03-07 10:30:00,60.09,60.18,59.94,59.94,2000.0,60.09,60.18,59.94,59.94,2000.0
2012-03-07 11:00:00,60.02,60.25,60.02,60.2,3200.0,60.02,60.25,60.02,60.2,3200.0
2012-03-07 11:30:00,60.28,60.32,60.26,60.32,2600.0,60.28,60.32,60.26,60.32,2600.0
2012-03-07 12:00:00,60.37,60.46,60.34,60.41,4100.0,60.37,60.46,60.34,60.41,4100.0
2012-03-07 12:30:00,60.42,60.52,60.34,60.5,4400.0,60.42,60.52,60.34,60.5,4400.0
2012-03-07 13:00:00,60.49,60.51,60.27,60.3,12200.0,60.49,60.51,60.27,60.3,12200.0
2012-03-07 13:30:00,60.3,60.53,60.27,60.46,12400.0,60.3,60.53,60.27,60.46,12400.0
2012-03-07 14:00:00,60.44,60.51,60.38,60.38,9600.0,60.44,60.51,60.38,60.38,9600.0
2012-03-07 14:30:00,60.38,60.46,60.26,60.37,9900.0,60.38,60.46,60.26,60.37,9900.0
2012-03-07 15:00:00,60.38,60.43,60.24,60.37,16100.0,60.38,60.43,60.24,60.37,16100.0
2012-03-07 15:30:00,60.38,60.46,60.3,60.34,38700.0,60.38,60.46,60.3,60.34,38700.0
2012-03-08 09:30:00,60.96,61.56,60.81,60.96,11100.0,60.96,61.56,60.81,60.96,11100.0
2012-03-08 10:00:00,60.98,61.02,60.59,60.74,5300.0,60.98,61.02,60.59,60.74,5300.0
2012-03-08 10:30:00,60.77,61.16,60.77,61.04,6900.0,60.77,61.16,60.77,61.04,6900.0
2012-03-08 11:00:00,61.1,61.73,61.1,61.67,16700.0,61.1,61.73,61.1,61.67,16700.0
2012-03-08 11:30:00,61.67,61.97,61.64,61.92,7800.0,61.67,61.97,61.64,61.92,7800.0
2012-03-08 12:00:00,61.85,62.0,61.77,61.79,3500.0,61.85,62.0,61.77,61.79,3500.0
2012-03-08 12:30:00,61.79,61.87,61.79,61.85,2600.0,61.79,61.87,61.79,61.85,2600.0
2012-03-08 13:00:00,61.82,61.85,61.66,61.79,8600.0,61.82,61.85,61.66,61.79,8600.0
2012-03-08 13:30:00,61.8,61.88,61.79,61.81,8200.0,61.8,61.88,61.79,61.81,8200.0
2012-03-08 14:00:00,61.8,61.82,61.6,61.62,7900.0,61.8,61.82,61.6,61.62,7900.0
2012-03-08 14:30:00,61.63,61.79,61.6,61.72,4200.0,61.63,61.79,61.6,61.72,4200.0
2012-03-08 15:00:00,61.76,62.02,61.76,61.96,4800.0,61.76,62.02,61.76,61.96,4800.0
2012-03-08 15:30:00,61.94,61.99,61.82,61.9,26000.0,61.94,61.99,61.82,61.9,26000.0
2012-03-09 09:30:00,61.86,62.46,61.86,62.11,3900.0,61.86,62.46,61.86,62.11,3900.0
2012-03-09 10:00:00,62.1,63.08,62.1,62.98,7600.0,62.1,63.08,62.1,62.98,7600.0
2012-03-09 10:30:00,63.03,63.39,63.03,63.24,7700.0,63.03,63.39,63.03,63.24,7700.0
2012-03-09 11:00:00,63.25,63.28,63.13,63.24,7800.0,63.25,63.28,63.13,63.24,7800.0
2012-03-09 11:30:00,63.25,63.42,63.21,63.23,9600.0,63.25,63.42,63.21,63.23,9600.0
2012-03-09 12:00:00,63.22,63.31,63.17,63.18,10600.0,63.22,63.31,63.17,63.18,10600.0
2012-03-09 12:30:00,63.18,63.18,62.85,62.87,4600.0,63.18,63.18,62.85,62.87,4600.0
2012-03-09 13:00:00,62.89,62.93,62.57,62.66,5000.0,62.89,62.93,62.57,62.66,5000.0
2012-03-09 13:30:00,62.63,62.74,62.57,62.61,2800.0,62.63,62.74,62.57,62.61,2800.0
2012-03-09 14:00:00,62.62,62.62,62.45,62.6,7600.0,62.62,62.62,62.45,62.6,7600.0
2012-03-09 14:30:00,62.59,62.68,62.33,62.35,10100.0,62.59,62.68,62.33,62.35,10100.0
2012-03-09 15:00:00,62.44,62.44,62.14,62.29,7300.0,62.44,62.44,62.14,62.29,7300.0
2012-03-09 15:30:00,62.28,62.41,62.18,62.22,59800.0,62.28,62.41,62.18,62.22,59800.0
2012-03-12 09:30:00,61.95,62.75,61.93,62.45,14600.0,61.95,62.75,61.93,62.45,14600.0
2012-03-12 10:00:00,62.26,62.51,62.16,62.3,4500.0,62.26,62.51,62.16,62.3,4500.0
2012-03-12 10:30:00,62.28,62.3,62.15,62.25,4200.0,62.28,62.3,62.15,62.25,4200.0
2012-03-12 11:00:00,62.24,62.29,62.12,62.19,14700.0,62.24,62.29,62.12,62.19,14700.0
2012-03-12 11:30:00,62.23,62.52,62.18,62.43,3200.0,62.23,62.52,62.18,62.43,3200.0
2012-03-12 12:00:00,62.4,62.62,62.23,62.6,4000.0,62.4,62.62,62.23,62.6,4000.0
2012-03-12 12:30:00,62.55,62.58,62.43,62.46,3900.0,62.55,62.58,62.43,62.46,3900.0
2012-03-12 13:00:00,62.47,62.56,62.36,62.49,8900.0,62.47,62.56,62.36,62.49,8900.0
2012-03-12 13:30:00,62.48,62.73,62.48,62.63,18300.0,62.48,62.73,62.48,62.63,18300.0
2012-03-12 14:00:00,62.64,62.77,62.6,62.77,4700.0,62.64,62.77,62.6,62.77,4700.0
2012-03-12 14:30:00,62.71,62.8,62.66,62.74,3500.0,62.71,62.8,62.66,62.74,3500.0
2012-03-12 15:00:00,62.79,62.79,62.6,62.69,12400.0,62.79,62.79,62.6,62.69,12400.0
2012-03-12 15:30:00,62.67,62.78,62.63,62.76,41600.0,62.67,62.78,62.63,62.76,41600.0
2012-03-13 09:30:00,63.04,63.06,62.76,62.95,16600.0,63.04,63.06,62.76,62.95,16600.0
2012-03-13 10:00:00,62.89,62.89,62.67,62.82,7000.0,62.89,62.89,62.67,62.82,7000.0
2012-03-13 10:30:00,62.78,62.95,62.74,62.92,8100.0,62.78,62.95,62.74,62.92,8100.0
2012-03-13 11:00:00,62.91,62.96,62.77,62.89,14900.0,62.91,62.96,62.77,62.89,14900.0
2012-03-13 11:30:00,62.91,63.07,62.79,62.79,9000.0,62.91,63.07,62.79,62.79,9000.0
2012-03-13 12:00:00,62.79,62.93,62.72,62.72,6500.0,62.79,62.93,62.72,62.72,6500.0
2012-03-13 12:30:00,62.72,62.8,62.65,62.71,5000.0,62.72,62.8,62.65,62.71,5000.0
2012-03-13 13:00:00,62.72,62.92,62.67,62.91,4700.0,62.72,62.92,62.67,62.91,4700.0
2012-03-13 13:30:00,62.86,62.86,62.71,62.74,5000.0,62.86,62.86,62.71,62.74,5000.0
2012-03-13 14:00:00,62.77,63.18,62.68,62.94,11400.0,62.77,63.18,62.68,62.94,11400.0
2012-03-13 14:30:00,62.99,63.12,62.9,63.02,13400.0,62.99,63.12,62.9,63.02,13400.0
2012-03-13 15:00:00,63.09,63.67,63.03,63.67,23900.0,63.09,63.67,63.03,63.67,23900.0
2012-03-13 15:30:00,63.69,64.36,63.62,64.33,68500.0,63.69,64.36,63.62,64.33,68500.0
2012-03-14 09:30:00,63.74,63.74,63.13,63.55,15000.0,63.74,63.74,63.13,63.55,15000.0
2012-03-14 10:00:00,63.66,64.15,63.66,64.02,15600.0,63.66,64.15,63.66,64.02,15600.0
2012-03-14 10:30:00,64.02,64.22,63.89,64.07,27400.0,64.02,64.22,63.89,64.07,27400.0
2012-03-14 11:00:00,64.06,64.24,63.94,64.15,17700.0,64.06,64.24,63.94,64.15,17700.0
2012-03-14 11:30:00,64.1,64.1,63.7,63.85,7000.0,64.1,64.1,63.7,63.85,7000.0
2012-03-14 12:00:00,63.85,63.91,63.73,63.87,8400.0,63.85,63.91,63.73,63.87,8400.0
2012-03-14 12:30:00,63.88,64.07,63.88,63.97,4800.0,63.88,64.07,63.88,63.97,4800.0
2012-03-14 13:00:00,63.98,64.02,63.85,63.98,4100.0,63.98,64.02,63.85,63.98,4100.0
2012-03-14 13:30:00,64.0,64.03,63.62,63.63,7000.0,64.0,64.03,63.62,63.63,7000.0
2012-03-14 14:00:00,63.71,63.79,63.34,63.38,13500.0,63.71,63.79,63.34,63.38,13500.0
2012-03-14 14:30:00,63.32,63.75,63.32,63.74,8400.0,63.32,63.75,63.32,63.74,8400.0
2012-03-14 15:00:00,63.77,63.78,63.49,63.59,33800.0,63.77,63.78,63.49,63.59,33800.0
2012-03-14 15:30:00,63.6,63.66,63.53,63.65,33300.0,63.6,63.66,63.53,63.65,33300.0
2012-03-15 09:30:00,62.2,63.57,62.01,63.51,40700.0,62.2,63.57,62.01,63.51,40700.0
2012-03-15 10:00:00,63.56,64.13,63.43,64.02,15800.0,63.56,64.13,63.43,64.02,15800.0
2012-03-15 10:30:00,64.02,64.29,63.81,64.11,11700.0,64.02,64.29,63.81,64.11,11700.0
2012-03-15 11:00:00,64.01,64.33,63.91,64.25,9800.0,64.01,64.33,63.91,64.25,9800.0
2012-03-15 11:30:00,64.28,64.54,64.24,64.37,7500.0,64.28,64.54,64.24,64.37,7500.0
2012-03-15 12:00:00,64.37,64.46,64.22,64.37,8900.0,64.37,64.46,64.22,64.37,8900.0
2012-03-15 12:30:00,64.35,64.81,64.34,64.66,8400.0,64.35,64.81,64.34,64.66,8400.0
2012-03-15 13:00:00,64.65,64.77,64.34,64.39,7600.0,64.65,64.77,64.34,64.39,7600.0
2012-03-15 13:30:00,64.41,64.59,64.29,64.41,5600.0,64.41,64.59,64.29,64.41,5600.0
2012-03-15 14:00:00,64.37,64.43,64.24,64.28,9300.0,64.37,64.43,64.24,64.28,9300.0
2012-03-15 14:30:00,64.27,64.32,64.15,64.21,15700.0,64.27,64.32,64.15,64.21,15700.0
2012-03-15 15:00:00,64.24,64.31,64.15,64.27,15900.0,64.24,64.31,64.15,64.27,15900.0
2012-03-15 15:30:00,64.27,64.32,64.08,64.09,39900.0,64.27,64.32,64.08,64.09,39900.0
2012-03-16 09:30:00,64.12,64.23,63.7,63.81,64200.0,64.12,64.23,63.7,63.81,64200.0
2012-03-16 10:00:00,63.73,64.21,63.73,64.2,12700.0,63.73,64.21,63.73,64.2,12700.0
2012-03-16 10:30:00,64.15,64.32,64.08,64.22,4600.0,64.15,64.32,64.08,64.22,4600.0
2012-03-16 11:00:00,64.22,64.22,63.9,64.02,6300.0,64.22,64.22,63.9,64.02,6300.0
2012-03-16 11:30:00,64.02,64.19,63.93,64.18,5700.0,64.02,64.19,63.93,64.18,5700.0
2012-03-16 12:00:00,64.17,64.21,64.11,64.18,3200.0,64.17,64.21,64.11,64.18,3200.0
2012-03-16 12:30:00,64.13,64.13,64.07,64.09,4800.0,64.13,64.13,64.07,64.09,4800.0
2012-03-16 13:00:00,64.1,64.16,64.09,64.11,8300.0,64.1,64.16,64.09,64.11,8300.0
2012-03-16 13:30:00,64.11,64.15,64.09,64.14,8100.0,64.11,64.15,64.09,64.14,8100.0
2012-03-16 14:00:00,64.12,64.29,64.09,64.22,9200.0,64.12,64.29,64.09,64.22,9200.0
2012-03-16 14:30:00,64.2,64.2,64.12,64.12,13800.0,64.2,64.2,64.12,64.12,13800.0
2012-03-16 15:00:00,64.12,64.16,64.07,64.12,16000.0,64.12,64.16,64.07,64.12,16000.0
2012-03-16 15:30:00,64.12,64.43,64.12,64.39,59400.0,64.12,64.43,64.12,64.39,59400.0
2012-03-19 09:30:00,64.11,64.59,63.54,64.46,10800.0,64.11,64.59,63.54,64.46,10800.0
2012-03-19 10:00:00,64.44,64.44,63.98,64.21,7400.0,64.44,64.44,63.98,64.21,7400.0
2012-03-19 10:30:00,64.23,64.56,64.15,64.42,6200.0,64.23,64.56,64.15,64.42,6200.0
2012-03-19 11:00:00,64.39,64.39,64.05,64.17,9400.0,64.39,64.39,64.05,64.17,9400.0
2012-03-19 11:30:00,64.18,64.34,64.17,64.23,8900.0,64.18,64.34,64.17,64.23,8900.0
2012-03-19 12:00:00,64.26,64.33,64.2,64.21,7000.0,64.26,64.33,64.2,64.21,7000.0
2012-03-19 12:30:00,64.21,64.42,64.21,64.31,10800.0,64.21,64.42,64.21,64.31,10800.0
2012-03-19 13:00:00,64.33,64.54,64.31,64.54,7400.0,64.33,64.54,64.31,64.54,7400.0
2012-03-19 13:30:00,64.59,64.7,64.47,64.7,10300.0,64.59,64.7,64.47,64.7,10300.0
2012-03-19 14:00:00,64.66,64.71,64.42,64.43,17100.0,64.66,64.71,64.42,64.43,17100.0
2012-03-19 14:30:00,64.43,64.43,64.19,64.27,16900.0,64.43,64.43,64.19,64.27,16900.0
2012-03-19 15:00:00,64.3,64.34,64.14,64.2,25400.0,64.3,64.34,64.14,64.2,25400.0
2012-03-19 15:30:00,64.2,64.3,63.92,64.13,23100.0,64.2,64.3,63.92,64.13,23100.0
2012-03-20 09:30:00,63.5,63.62,63.0,63.26,9100.0,63.5,63.62,63.0,63.26,9100.0
2012-03-20 10:00:00,63.22,63.44,63.01,63.16,12500.0,63.22,63.44,63.01,63.16,12500.0
2012-03-20 10:30:00,63.23,63.25,63.06,63.06,6900.0,63.23,63.25,63.06,63.06,6900.0
2012-03-20 11:00:00,63.06,63.25,62.93,63.16,8600.0,63.06,63.25,62.93,63.16,8600.0
2012-03-20 11:30:00,63.15,63.18,62.67,62.77,10400.0,63.15,63.18,62.67,62.77,10400.0
2012-03-20 12:00:00,62.78,62.98,62.64,62.66,6100.0,62.78,62.98,62.64,62.66,6100.0
2012-03-20 12:30:00,62.64,62.93,62.61,62.89,7200.0,62.64,62.93,62.61,62.89,7200.0
2012-03-20 13:00:00,62.86,63.14,62.86,63.11,7300.0,62.86,63.14,62.86,63.11,7300.0
2012-03-20 13:30:00,63.09,63.22,63.03,63.22,6700.0,63.09,63.22,63.03,63.22,6700.0
2012-03-20 14:00:00,63.23,63.45,63.19,63.32,8300.0,63.23,63.45,63.19,63.32,8300.0
2012-03-20 14:30:00,63.28,63.34,63.23,63.34,5600.0,63.28,63.34,63.23,63.34,5600.0
2012-03-20 15:00:00,63.38,63.43,63.17,63.18,14900.0,63.38,63.43,63.17,63.18,14900.0
2012-03-20 15:30:00,63.22,63.34,63.16,63.22,23500.0,63.22,63.34,63.16,63.22,23500.0
2012-03-21 09:30:00,63.67,65.64,63.36,64.86,72200.0,63.67,65.64,63.36,64.86,72200.0
2012-03-21 10:00:00,64.92,65.13,64.57,64.69,20600.0,64.92,65.13,64.57,64.69,20600.0
2012-03-21 10:30:00,64.69,65.08,64.69,64.97,30200.0,64.69,65.08,64.69,64.97,30200.0
2012-03-21 11:00:00,64.93,65.03,64.88,65.0,18300.0,64.93,65.03,64.88,65.0,18300.0
2012-03-21 11:30:00,65.0,65.07,64.92,64.99,65500.0,65.0,65.07,64.92,64.99,65500.0
2012-03-21 12:00:00,64.94,65.01,64.86,64.95,32400.0,64.94,65.01,64.86,64.95,32400.0
2012-03-21 12:30:00,64.97,65.0,64.9,65.0,21300.0,64.97,65.0,64.9,65.0,21300.0
2012-03-21 13:00:00,65.0,65.0,64.86,64.96,19300.0,65.0,65.0,64.86,64.96,19300.0
2012-03-21 13:30:00,64.96,64.96,64.67,64.69,18700.0,64.96,64.96,64.67,64.69,18700.0
2012-03-21 14:00:00,64.7,64.7,64.44,64.46,30400.0,64.7,64.7,64.44,64.46,30400.0
2012-03-21 14:30:00,64.49,65.03,64.48,64.84,24100.0,64.49,65.03,64.48,64.84,24100.0
2012-03-21 15:00:00,64.88,65.09,64.75,64.99,22600.0,64.88,65.09,64.75,64.99,22600.0
2012-03-21 15:30:00,64.99,65.02,64.57,64.58,54700.0,64.99,65.02,64.57,64.58,54700.0
2012-03-22 09:30:00,63.83,64.17,63.76,64.12,15100.0,63.83,64.17,63.76,64.12,15100.0
2012-03-22 10:00:00,64.11,64.34,64.1,64.24,10800.0,64.11,64.34,64.1,64.24,10800.0
2012-03-22 10:30:00,64.25,64.39,64.09,64.33,16200.0,64.25,64.39,64.09,64.33,16200.0
2012-03-22 11:00:00,64.32,64.62,64.28,64.62,13500.0,64.32,64.62,64.28,64.62,13500.0
2012-03-22 11:30:00,64.61,64.68,64.48,64.64,15100.0,64.61,64.68,64.48,64.64,15100.0
2012-03-22 12:00:00,64.63,64.84,64.63,64.81,11100.0,64.63,64.84,64.63,64.81,11100.0
2012-03-22 12:30:00,64.84,65.0,64.77,65.0,15000.0,64.84,65.0,64.77,65.0,15000.0
2012-03-22 13:00:00,65.0,65.0,64.78,64.96,28400.0,65.0,65.0,64.78,64.96,28400.0
2012-03-22 13:30:00,64.95,65.0,64.87,64.95,14500.0,64.95,65.0,64.87,64.95,14500.0
2012-03-22 14:00:00,64.95,64.98,64.82,64.98,12000.0,64.95,64.98,64.82,64.98,12000.0
2012-03-22 14:30:00,64.99,65.0,64.88,64.97,17900.0,64.99,65.0,64.88,64.97,17900.0
2012-03-22 15:00:00,65.0,65.0,64.8,64.97,30600.0,65.0,65.0,64.8,64.97,30600.0
2012-03-22 15:30:00,64.99,65.11,64.93,64.95,62300.0,64.99,65.11,64.93,64.95,62300.0
2012-03-23 09:30:00,64.59,64.93,64.4,64.42,14200.0,64.59,64.93,64.4,64.42,14200.0
2012-03-23 10:00:00,64.52,64.52,64.06,64.21,12100.0,64.52,64.52,64.06,64.21,12100.0
2012-03-23 10:30:00,64.19,64.62,64.19,64.55,13900.0,64.19,64.62,64.19,64.55,13900.0
2012-03-23 11:00:00,64.56,64.79,64.43,64.79,13100.0,64.56,64.79,64.43,64.79,13100.0
2012-03-23 11:30:00,64.83,65.14,64.83,64.97,23800.0,64.83,65.14,64.83,64.97,23800.0
2012-03-23 12:00:00,64.99,64.99,64.77,64.9,10500.0,64.99,64.99,64.77,64.9,10500.0
2012-03-23 12:30:00,64.91,65.05,64.91,64.96,9200.0,64.91,65.05,64.91,64.96,9200.0
2012-03-23 13:00:00,64.94,65.05,64.85,64.94,12700.0,64.94,65.05,64.85,64.94,12700.0
2012-03-23 13:30:00,65.0,65.3,64.99,65.21,10100.0,65.0,65.3,64.99,65.21,10100.0
2012-03-23 14:00:00,65.22,65.44,65.22,65.43,8800.0,65.22,65.44,65.22,65.43,8800.0
2012-03-23 14:30:00,65.43,65.58,65.38,65.5,8600.0,65.43,65.58,65.38,65.5,8600.0
2012-03-23 15:00:00,65.47,65.48,65.1,65.18,11500.0,65.47,65.48,65.1,65.18,11500.0
2012-03-23 15:30:00,65.23,65.5,65.19,65.44,37800.0,65.23,65.5,65.19,65.44,37800.0
2012-03-26 09:30:00,65.94,66.23,65.74,65.96,40600.0,65.94,66.23,65.74,65.96,40600.0
2012-03-26 10:00:00,65.95,66.03,65.65,65.67,26500.0,65.95,66.03,65.65,65.67,26500.0
2012-03-26 10:30:00,65.69,65.79,65.45,65.75,13700.0,65.69,65.79,65.45,65.75,13700.0
2012-03-26 11:00:00,65.7,65.9,65.65,65.9,15300.0,65.7,65.9,65.65,65.9,15300.0
2012-03-26 11:30:00,65.86,65.9,65.75,65.81,8200.0,65.86,65.9,65.75,65.81,8200.0
2012-03-26 12:00:00,65.84,65.87,65.77,65.8,17700.0,65.84,65.87,65.77,65.8,17700.0
2012-03-26 12:30:00,65.77,65.86,65.69,65.7,21500.0,65.77,65.86,65.69,65.7,21500.0
2012-03-26 13:00:00,65.7,65.76,65.63,65.63,20900.0,65.7,65.76,65.63,65.63,20900.0
2012-03-26 13:30:00,65.64,65.74,65.61,65.65,17200.0,65.64,65.74,65.61,65.65,17200.0
2012-03-26 14:00:00,65.65,65.74,65.6,65.68,43200.0,65.65,65.74,65.6,65.68,43200.0
2012-03-26 14:30:00,65.67,65.76,65.61,65.65,30300.0,65.67,65.76,65.61,65.65,30300.0
2012-03-26 15:00:00,65.64,65.76,65.57,65.61,38300.0,65.64,65.76,65.57,65.61,38300.0
2012-03-26 15:30:00,65.61,65.72,64.26,64.62,542300.0,65.61,65.72,64.26,64.62,542300.0
2012-03-27 09:30:00,64.59,64.88,64.53,64.6,69800.0,64.59,64.88,64.53,64.6,69800.0
2012-03-27 10:00:00,64.58,64.69,64.56,64.68,42300.0,64.58,64.69,64.56,64.68,42300.0
2012-03-27 10:30:00,64.71,64.77,64.62,64.64,28600.0,64.71,64.77,64.62,64.64,28600.0
2012-03-27 11:00:00,64.68,65.02,64.65,64.94,48800.0,64.68,65.02,64.65,64.94,48800.0
2012-03-27 11:30:00,64.92,65.2,64.92,65.19,32700.0,64.92,65.2,64.92,65.19,32700.0
2012-03-27 12:00:00,65.19,65.27,65.07,65.07,22200.0,65.19,65.27,65.07,65.07,22200.0
2012-03-27 12:30:00,65.02,65.23,65.02,65.2,16300.0,65.02,65.23,65.02,65.2,16300.0
2012-03-27 13:00:00,65.18,65.2,65.1,65.15,13100.0,65.18,65.2,65.1,65.15,13100.0
2012-03-27 13:30:00,65.17,65.2,64.9,64.92,18400.0,65.17,65.2,64.9,64.92,18400.0
2012-03-27 14:00:00,64.92,65.1,64.88,65.07,41900.0,64.92,65.1,64.88,65.07,41900.0
2012-03-27 14:30:00,65.07,65.07,64.87,65.06,27000.0,65.07,65.07,64.87,65.06,27000.0
2012-03-27 15:00:00,65.05,65.18,65.01,65.08,40100.0,65.05,65.18,65.01,65.08,40100.0
2012-03-27 15:30:00,65.08,65.09,64.82,64.85,144900.0,65.08,65.09,64.82,64.85,144900.0
2012-03-28 09:30:00,64.8,64.8,64.11,64.53,62200.0,64.8,64.8,64.11,64.53,62200.0
2012-03-28 10:00:00,64.59,64.95,64.51,64.95,20700.0,64.59,64.95,64.51,64.95,20700.0
2012-03-28 10:30:00,64.93,64.93,64.54,64.67,21700.0,64.93,64.93,64.54,64.67,21700.0
2012-03-28 11:00:00,64.66,64.66,64.06,64.12,16700.0,64.66,64.66,64.06,64.12,16700.0
2012-03-28 11:30:00,64.13,64.18,63.93,64.18,26900.0,64.13,64.18,63.93,64.18,26900.0
2012-03-28 12:00:00,64.13,64.34,64.08,64.31,19100.0,64.13,64.34,64.08,64.31,19100.0
2012-03-28 12:30:00,64.32,64.35,64.17,64.22,8600.0,64.32,64.35,64.17,64.22,8600.0
2012-03-28 13:00:00,64.23,64.32,64.06,64.24,16800.0,64.23,64.32,64.06,64.24,16800.0
2012-03-28 13:30:00,64.22,64.32,64.09,64.21,14600.0,64.22,64.32,64.09,64.21,14600.0
2012-03-28 14:00:00,64.25,64.31,64.17,64.27,19100.0,64.25,64.31,64.17,64.27,19100.0
2012-03-28 14:30:00,64.27,64.32,64.15,64.25,14500.0,64.27,64.32,64.15,64.25,14500.0
2012-03-28 15:00:00,64.25,64.44,64.22,64.41,38800.0,64.25,64.44,64.22,64.41,38800.0
2012-03-28 15:30:00,64.4,64.53,64.24,64.36,72900.0,64.4,64.53,64.24,64.36,72900.0
2012-03-29 09:30:00,63.87,64.26,63.56,64.12,24900.0,63.87,64.26,63.56,64.12,24900.0
2012-03-29 10:00:00,64.11,64.42,64.08,64.21,12800.0,64.11,64.42,64.08,64.21,12800.0
2012-03-29 10:30:00,64.16,64.48,64.1,64.48,13600.0,64.16,64.48,64.1,64.48,13600.0
2012-03-29 11:00:00,64.48,64.48,64.12,64.14,19400.0,64.48,64.48,64.12,64.14,19400.0
2012-03-29 11:30:00,64.09,64.37,64.02,64.3,17000.0,64.09,64.37,64.02,64.3,17000.0
2012-03-29 12:00:00,64.31,64.37,64.15,64.16,14100.0,64.31,64.37,64.15,64.16,14100.0
2012-03-29 12:30:00,64.17,64.47,64.1,64.47,15700.0,64.17,64.47,64.1,64.47,15700.0
2012-03-29 13:00:00,64.45,64.45,64.19,64.34,17600.0,64.45,64.45,64.19,64.34,17600.0
2012-03-29 13:30:00,64.33,64.62,64.3,64.59,23600.0,64.33,64.62,64.3,64.59,23600.0
2012-03-29 14:00:00,64.6,64.9,64.57,64.87,14900.0,64.6,64.9,64.57,64.87,14900.0
2012-03-29 14:30:00,64.85,65.0,64.77,64.88,10200.0,64.85,65.0,64.77,64.88,10200.0
2012-03-29 15:00:00,64.86,65.17,64.76,65.06,31600.0,64.86,65.17,64.76,65.06,31600.0
2012-03-29 15:30:00,65.04,65.13,64.86,64.86,47400.0,65.04,65.13,64.86,64.86,47400.0
2012-03-30 09:30:00,65.41,65.7,65.3,65.36,13300.0,65.41,65.7,65.3,65.36,13300.0
2012-03-30 10:00:00,65.33,65.39,64.97,64.99,37200.0,65.33,65.39,64.97,64.99,37200.0
2012-03-30 10:30:00,65.0,65.04,64.93,65.0,12400.0,65.0,65.04,64.93,65.0,12400.0
2012-03-30 11:00:00,65.06,65.39,65.06,65.25,12200.0,65.06,65.39,65.06,65.25,12200.0
2012-03-30 11:30:00,65.25,65.35,65.13,65.25,18400.0,65.25,65.35,65.13,65.25,18400.0
2012-03-30 12:00:00,65.2,65.25,64.97,64.99,10700.0,65.2,65.25,64.97,64.99,10700.0
2012-03-30 12:30:00,64.97,64.97,64.7,64.7,4600.0,64.97,64.97,64.7,64.7,4600.0
2012-03-30 13:00:00,64.71,64.84,64.69,64.78,3600.0,64.71,64.84,64.69,64.78,3600.0
2012-03-30 13:30:00,64.74,64.74,64.58,64.58,4600.0,64.74,64.74,64.58,64.58,4600.0
2012-03-30 14:00:00,64.58,64.84,64.58,64.82,12100.0,64.58,64.84,64.58,64.82,12100.0
2012-03-30 14:30:00,64.84,65.07,64.84,64.98,22000.0,64.84,65.07,64.84,64.98,22000.0
2012-03-30 15:00:00,64.98,65.0,64.74,64.79,12000.0,64.98,65.0,64.74,64.79,12000.0
2012-03-30 15:30:00,64.77,64.93,64.59,64.8,99200.0,64.77,64.93,64.59,64.8,99200.0
2012-04-02 09:30:00,64.43,64.72,64.21,64.65,27200.0,64.43,64.72,64.21,64.65,27200.0
2012-04-02 10:00:00,64.67,64.91,64.67,64.87,19000.0,64.67,64.91,64.67,64.87,19000.0
2012-04-02 10:30:00,64.79,65.0,64.78,64.81,17000.0,64.79,65.0,64.78,64.81,17000.0
2012-04-02 11:00:00,64.86,64.99,64.66,64.85,7900.0,64.86,64.99,64.66,64.85,7900.0
2012-04-02 11:30:00,64.72,64.9,64.43,64.59,28800.0,64.72,64.9,64.43,64.59,28800.0
2012-04-02 12:00:00,64.61,64.92,64.61,64.85,11800.0,64.61,64.92,64.61,64.85,11800.0
2012-04-02 12:30:00,64.81,65.09,64.81,64.98,28800.0,64.81,65.09,64.81,64.98,28800.0
2012-04-02 13:00:00,64.97,65.16,64.97,65.1,5600.0,64.97,65.16,64.97,65.1,5600.0
2012-04-02 13:30:00,65.13,65.15,65.02,65.09,8400.0,65.13,65.15,65.02,65.09,8400.0
2012-04-02 14:00:00,65.12,65.22,65.04,65.18,10000.0,65.12,65.22,65.04,65.18,10000.0
2012-04-02 14:30:00,65.15,65.28,65.13,65.26,14500.0,65.15,65.28,65.13,65.26,14500.0
2012-04-02 15:00:00,65.28,65.29,65.01,65.02,23300.0,65.28,65.29,65.01,65.02,23300.0
2012-04-02 15:30:00,65.01,65.21,64.92,65.17,62600.0,65.01,65.21,64.92,65.17,62600.0
2012-04-03 09:30:00,65.07,65.54,65.07,65.48,7500.0,65.07,65.54,65.07,65.48,7500.0
2012-04-03 10:00:00,65.5,65.5,65.01,65.14,6900.0,65.5,65.5,65.01,65.14,6900.0
2012-04-03 10:30:00,65.27,65.42,65.2,65.39,6000.0,65.27,65.42,65.2,65.39,6000.0
2012-04-03 11:00:00,65.42,65.42,65.05,65.06,7000.0,65.42,65.42,65.05,65.06,7000.0
2012-04-03 11:30:00,65.05,65.1,64.9,65.03,11400.0,65.05,65.1,64.9,65.03,11400.0
2012-04-03 12:00:00,65.0,65.11,64.97,65.09,15200.0,65.0,65.11,64.97,65.09,15200.0
2012-04-03 12:30:00,65.11,65.2,64.97,65.01,42600.0,65.11,65.2,64.97,65.01,42600.0
2012-04-03 13:00:00,65.01,65.06,64.98,65.03,9900.0,65.01,65.06,64.98,65.03,9900.0
2012-04-03 13:30:00,65.03,65.17,64.98,65.13,7000.0,65.03,65.17,64.98,65.13,7000.0
2012-04-03 14:00:00,65.07,65.12,64.95,65.01,43000.0,65.07,65.12,64.95,65.01,43000.0
2012-04-03 14:30:00,65.0,65.09,64.93,64.99,21200.0,65.0,65.09,64.93,64.99,21200.0
2012-04-03 15:00:00,65.02,65.17,64.99,65.04,26600.0,65.02,65.17,64.99,65.04,26600.0
2012-04-03 15:30:00,65.03,65.54,65.0,65.48,62500.0,65.03,65.54,65.0,65.48,62500.0
2012-04-04 09:30:00,64.85,64.93,64.32,64.71,5800.0,64.85,64.93,64.32,64.71,5800.0
2012-04-04 10:00:00,64.69,64.76,64.54,64.64,19000.0,64.69,64.76,64.54,64.64,19000.0
2012-04-04 10:30:00,64.66,64.73,64.12,64.24,18900.0,64.66,64.73,64.12,64.24,18900.0
2012-04-04 11:00:00,64.29,64.37,64.15,64.26,10800.0,64.29,64.37,64.15,64.26,10800.0
2012-04-04 11:30:00,64.31,64.36,64.2,64.25,10400.0,64.31,64.36,64.2,64.25,10400.0
2012-04-04 12:00:00,64.2,64.27,64.16,64.24,14800.0,64.2,64.27,64.16,64.24,14800.0
2012-04-04 12:30:00,64.29,64.29,64.15,64.2,12100.0,64.29,64.29,64.15,64.2,12100.0
2012-04-04 13:00:00,64.24,64.3,64.16,64.2,10600.0,64.24,64.3,64.16,64.2,10600.0
2012-04-04 13:30:00,64.2,64.34,64.19,64.33,10500.0,64.2,64.34,64.19,64.33,10500.0
2012-04-04 14:00:00,64.37,64.41,64.14,64.21,35800.0,64.37,64.41,64.14,64.21,35800.0
2012-04-04 14:30:00,64.22,64.23,63.96,64.11,27400.0,64.22,64.23,63.96,64.11,27400.0
2012-04-04 15:00:00,64.13,64.36,64.11,64.24,17100.0,64.13,64.36,64.11,64.24,17100.0
2012-04-04 15:30:00,64.25,64.36,64.16,64.36,54300.0,64.25,64.36,64.16,64.36,54300.0
2012-04-05 09:30:00,63.94,64.51,63.94,64.39,5900.0,63.94,64.51,63.94,64.39,5900.0
2012-04-05 10:00:00,64.28,64.42,63.96,64.1,7800.0,64.28,64.42,63.96,64.1,7800.0
2012-04-05 10:30:00,64.16,64.26,64.11,64.21,6700.0,64.16,64.26,64.11,64.21,6700.0
2012-04-05 11:00:00,64.19,64.3,64.19,64.2,2400.0,64.19,64.3,64.19,64.2,2400.0
2012-04-05 11:30:00,64.22,64.44,64.13,64.44,11300.0,64.22,64.44,64.13,64.44,11300.0
2012-04-05 12:00:00,64.42,64.63,64.36,64.59,6800.0,64.42,64.63,64.36,64.59,6800.0
2012-04-05 12:30:00,64.56,64.6,64.49,64.54,2700.0,64.56,64.6,64.49,64.54,2700.0
2012-04-05 13:00:00,64.55,64.66,64.55,64.6,17800.0,64.55,64.66,64.55,64.6,17800.0
2012-04-05 13:30:00,64.59,64.74,64.54,64.67,8700.0,64.59,64.74,64.54,64.67,8700.0
2012-04-05 14:00:00,64.67,64.69,64.52,64.58,16200.0,64.67,64.69,64.52,64.58,16200.0
2012-04-05 14:30:00,64.58,64.58,64.51,64.55,8000.0,64.58,64.58,64.51,64.55,8000.0
2012-04-05 15:00:00,64.55,64.62,64.5,64.58,14900.0,64.55,64.62,64.5,64.58,14900.0
2012-04-05 15:30:00,64.57,64.68,64.53,64.55,34300.0,64.57,64.68,64.53,64.55,34300.0
2012-04-09 09:30:00,62.65,63.47,62.65,63.46,13500.0,62.65,63.47,62.65,63.46,13500.0
2012-04-09 10:00:00,63.45,63.58,63.21,63.49,42400.0,63.45,63.58,63.21,63.49,42400.0
2012-04-09 10:30:00,63.48,63.82,63.48,63.8,14300.0,63.48,63.82,63.48,63.8,14300.0
2012-04-09 11:00:00,63.77,63.83,63.63,63.69,34000.0,63.77,63.83,63.63,63.69,34000.0
2012-04-09 11:30:00,63.69,63.9,63.65,63.9,16100.0,63.69,63.9,63.65,63.9,16100.0
2012-04-09 12:00:00,63.86,63.89,63.66,63.67,12800.0,63.86,63.89,63.66,63.67,12800.0
2012-04-09 12:30:00,63.68,63.87,63.66,63.72,8800.0,63.68,63.87,63.66,63.72,8800.0
2012-04-09 13:00:00,63.72,63.89,63.71,63.83,9200.0,63.72,63.89,63.71,63.83,9200.0
2012-04-09 13:30:00,63.89,64.24,63.89,64.23,13000.0,63.89,64.24,63.89,64.23,13000.0
2012-04-09 14:00:00,64.19,64.28,64.17,64.27,10700.0,64.19,64.28,64.17,64.27,10700.0
2012-04-09 14:30:00,64.24,64.44,64.22,64.39,15800.0,64.24,64.44,64.22,64.39,15800.0
2012-04-09 15:00:00,64.39,64.43,64.31,64.4,21300.0,64.39,64.43,64.31,64.4,21300.0
2012-04-09 15:30:00,64.37,64.37,64.03,64.08,36100.0,64.37,64.37,64.03,64.08,36100.0
2012-04-10 09:30:00,63.93,63.93,63.37,63.69,12600.0,63.93,63.93,63.37,63.69,12600.0
2012-04-10 10:00:00,63.64,63.64,63.0,63.31,38500.0,63.64,63.64,63.0,63.31,38500.0
2012-04-10 10:30:00,63.35,63.36,63.12,63.19,15700.0,63.35,63.36,63.12,63.19,15700.0
2012-04-10 11:00:00,63.23,63.37,63.0,63.17,9800.0,63.23,63.37,63.0,63.17,9800.0
2012-04-10 11:30:00,63.15,63.15,62.78,62.9,27700.0,63.15,63.15,62.78,62.9,27700.0
2012-04-10 12:00:00,62.96,63.08,62.85,62.9,23800.0,62.96,63.08,62.85,62.9,23800.0
2012-04-10 12:30:00,62.9,62.94,62.7,62.85,16400.0,62.9,62.94,62.7,62.85,16400.0
2012-04-10 13:00:00,62.84,63.01,62.6,62.86,17400.0,62.84,63.01,62.6,62.86,17400.0
2012-04-10 13:30:00,62.84,62.84,62.61,62.63,14000.0,62.84,62.84,62.61,62.63,14000.0
2012-04-10 14:00:00,62.62,62.84,62.62,62.78,36700.0,62.62,62.84,62.62,62.78,36700.0
2012-04-10 14:30:00,62.75,62.78,62.47,62.67,19700.0,62.75,62.78,62.47,62.67,19700.0
2012-04-10 15:00:00,62.62,62.78,62.36,62.38,75300.0,62.62,62.78,62.36,62.38,75300.0
2012-04-10 15:30:00,62.38,62.51,62.24,62.39,50700.0,62.38,62.51,62.24,62.39,50700.0
2012-04-11 09:30:00,62.9,62.97,62.53,62.71,11000.0,62.9,62.97,62.53,62.71,11000.0
2012-04-11 10:00:00,62.75,62.95,62.72,62.86,10400.0,62.75,62.95,62.72,62.86,10400.0
2012-04-11 10:30:00,62.85,63.42,62.85,63.42,9700.0,62.85,63.42,62.85,63.42,9700.0
2012-04-11 11:00:00,63.42,63.5,63.24,63.24,9800.0,63.42,63.5,63.24,63.24,9800.0
2012-04-11 11:30:00,63.24,63.71,63.24,63.64,46000.0,63.24,63.71,63.24,63.64,46000.0
2012-04-11 12:00:00,63.63,63.89,63.6,63.83,16600.0,63.63,63.89,63.6,63.83,16600.0
2012-04-11 12:30:00,63.83,63.91,63.75,63.81,5700.0,63.83,63.91,63.75,63.81,5700.0
2012-04-11 13:00:00,63.85,63.96,63.65,63.7,7000.0,63.85,63.96,63.65,63.7,7000.0
2012-04-11 13:30:00,63.72,63.86,63.64,63.8,28600.0,63.72,63.86,63.64,63.8,28600.0
2012-04-11 14:00:00,63.74,63.74,63.42,63.46,7400.0,63.74,63.74,63.42,63.46,7400.0
2012-04-11 14:30:00,63.46,63.54,63.28,63.44,11000.0,63.46,63.54,63.28,63.44,11000.0
2012-04-11 15:00:00,63.45,63.55,63.29,63.51,17100.0,63.45,63.55,63.29,63.51,17100.0
2012-04-11 15:30:00,63.51,63.85,63.51,63.84,32400.0,63.51,63.85,63.51,63.84,32400.0
2012-04-12 09:30:00,63.81,64.23,63.81,64.15,8300.0,63.81,64.23,63.81,64.15,8300.0
2012-04-12 10:00:00,64.2,64.33,63.99,64.33,13100.0,64.2,64.33,63.99,64.33,13100.0
2012-04-12 10:30:00,64.33,64.79,64.33,64.75,8300.0,64.33,64.79,64.33,64.75,8300.0
2012-04-12 11:00:00,64.76,64.93,64.75,64.78,5200.0,64.76,64.93,64.75,64.78,5200.0
2012-04-12 11:30:00,64.75,64.78,64.5,64.55,9800.0,64.75,64.78,64.5,64.55,9800.0
2012-04-12 12:00:00,64.57,64.72,64.48,64.66,17000.0,64.57,64.72,64.48,64.66,17000.0
2012-04-12 12:30:00,64.65,64.68,64.49,64.49,16900.0,64.65,64.68,64.49,64.49,16900.0
2012-04-12 13:00:00,64.49,64.6,64.44,64.52,20000.0,64.49,64.6,64.44,64.52,20000.0
2012-04-12 13:30:00,64.51,64.51,64.26,64.31,7100.0,64.51,64.51,64.26,64.31,7100.0
2012-04-12 14:00:00,64.33,64.42,64.32,64.39,11200.0,64.33,64.42,64.32,64.39,11200.0
2012-04-12 14:30:00,64.39,64.63,64.32,64.47,13000.0,64.39,64.63,64.32,64.47,13000.0
2012-04-12 15:00:00,64.49,64.53,64.39,64.41,5900.0,64.49,64.53,64.39,64.41,5900.0
2012-04-12 15:30:00,64.4,64.43,64.25,64.32,44500.0,64.4,64.43,64.25,64.32,44500.0
2012-04-13 09:30:00,63.96,64.03,63.59,63.59,9900.0,63.96,64.03,63.59,63.59,9900.0
2012-04-13 10:00:00,63.59,63.71,63.46,63.6,11300.0,63.59,63.71,63.46,63.6,11300.0
2012-04-13 10:30:00,63.59,63.59,63.05,63.25,11100.0,63.59,63.59,63.05,63.25,11100.0
2012-04-13 11:00:00,63.26,63.38,63.2,63.34,12600.0,63.26,63.38,63.2,63.34,12600.0
2012-04-13 11:30:00,63.32,63.67,63.3,63.5,13900.0,63.32,63.67,63.3,63.5,13900.0
2012-04-13 12:00:00,63.52,63.62,63.41,63.58,9400.0,63.52,63.62,63.41,63.58,9400.0
2012-04-13 12:30:00,63.57,63.65,63.37,63.41,19000.0,63.57,63.65,63.37,63.41,19000.0
2012-04-13 13:00:00,63.4,63.83,63.37,63.77,24500.0,63.4,63.83,63.37,63.77,24500.0
2012-04-13 13:30:00,63.75,63.9,63.72,63.72,6500.0,63.75,63.9,63.72,63.72,6500.0
2012-04-13 14:00:00,63.75,63.83,63.5,63.54,54700.0,63.75,63.83,63.5,63.54,54700.0
2012-04-13 14:30:00,63.54,63.6,63.3,63.4,33000.0,63.54,63.6,63.3,63.4,33000.0
2012-04-13 15:00:00,63.34,63.53,63.32,63.38,21700.0,63.34,63.53,63.32,63.38,21700.0
2012-04-13 15:30:00,63.38,63.46,63.13,63.16,42700.0,63.38,63.46,63.13,63.16,42700.0
2012-04-16 09:30:00,63.45,63.66,62.85,62.86,11100.0,63.45,63.66,62.85,62.86,11100.0
2012-04-16 10:00:00,62.84,62.85,62.62,62.7,11100.0,62.84,62.85,62.62,62.7,11100.0
2012-04-16 10:30:00,62.87,63.11,62.87,63.07,6800.0,62.87,63.11,62.87,63.07,6800.0
2012-04-16 11:00:00,63.07,63.26,63.01,63.19,17500.0,63.07,63.26,63.01,63.19,17500.0
2012-04-16 11:30:00,63.14,63.25,63.06,63.18,10100.0,63.14,63.25,63.06,63.18,10100.0
2012-04-16 12:00:00,63.19,63.35,63.0,63.09,18900.0,63.19,63.35,63.0,63.09,18900.0
2012-04-16 12:30:00,63.09,63.47,63.01,63.45,7700.0,63.09,63.47,63.01,63.45,7700.0
2012-04-16 13:00:00,63.41,63.48,63.29,63.37,13900.0,63.41,63.48,63.29,63.37,13900.0
2012-04-16 13:30:00,63.38,63.73,63.34,63.59,12200.0,63.38,63.73,63.34,63.59,12200.0
2012-04-16 14:00:00,63.61,63.62,63.35,63.35,15800.0,63.61,63.62,63.35,63.35,15800.0
2012-04-16 14:30:00,63.35,63.54,63.34,63.36,10400.0,63.35,63.54,63.34,63.36,10400.0
2012-04-16 15:00:00,63.39,63.43,63.22,63.31,20900.0,63.39,63.43,63.22,63.31,20900.0
2012-04-16 15:30:00,63.32,63.34,63.04,63.15,42500.0,63.32,63.34,63.04,63.15,42500.0
2012-04-17 09:30:00,63.57,64.24,63.49,63.93,11000.0,63.57,64.24,63.49,63.93,11000.0
2012-04-17 10:00:00,63.91,64.12,63.81,63.99,6000.0,63.91,64.12,63.81,63.99,6000.0
2012-04-17 10:30:00,64.01,64.34,63.91,64.34,5400.0,64.01,64.34,63.91,64.34,5400.0
2012-04-17 11:00:00,64.38,64.5,64.26,64.28,10700.0,64.38,64.5,64.26,64.28,10700.0
2012-04-17 11:30:00,64.29,64.41,64.26,64.41,11200.0,64.29,64.41,64.26,64.41,11200.0
2012-04-17 12:00:00,64.41,64.59,64.35,64.56,10100.0,64.41,64.59,64.35,64.56,10100.0
2012-04-17 12:30:00,64.57,64.79,64.54,64.73,6500.0,64.57,64.79,64.54,64.73,6500.0
2012-04-17 13:00:00,64.72,64.75,64.68,64.7,7300.0,64.72,64.75,64.68,64.7,7300.0
2012-04-17 13:30:00,64.74,64.92,64.71,64.92,9200.0,64.74,64.92,64.71,64.92,9200.0
2012-04-17 14:00:00,64.93,65.01,64.87,64.93,9800.0,64.93,65.01,64.87,64.93,9800.0
2012-04-17 14:30:00,64.94,65.06,64.72,64.87,7700.0,64.94,65.06,64.72,64.87,7700.0
2012-04-17 15:00:00,64.84,64.94,64.76,64.93,9500.0,64.84,64.94,64.76,64.93,9500.0
2012-04-17 15:30:00,64.9,64.91,64.41,64.43,58900.0,64.9,64.91,64.41,64.43,58900.0
2012-04-18 09:30:00,64.02,64.19,63.63,64.19,11800.0,64.02,64.19,63.63,64.19,11800.0
2012-04-18 10:00:00,64.17,64.23,63.7,63.78,12000.0,64.17,64.23,63.7,63.78,12000.0
2012-04-18 10:30:00,63.7,64.08,63.65,63.94,4500.0,63.7,64.08,63.65,63.94,4500.0
2012-04-18 11:00:00,63.91,63.95,63.63,63.83,7000.0,63.91,63.95,63.63,63.83,7000.0
2012-04-18 11:30:00,63.81,63.94,63.68,63.88,4900.0,63.81,63.94,63.68,63.88,4900.0
2012-04-18 12:00:00,63.87,63.89,63.7,63.75,22000.0,63.87,63.89,63.7,63.75,22000.0
2012-04-18 12:30:00,63.75,63.79,63.65,63.72,25200.0,63.75,63.79,63.65,63.72,25200.0
2012-04-18 13:00:00,63.73,63.79,63.65,63.66,12700.0,63.73,63.79,63.65,63.66,12700.0
2012-04-18 13:30:00,63.65,63.7,63.55,63.56,19700.0,63.65,63.7,63.55,63.56,19700.0
2012-04-18 14:00:00,63.57,63.68,63.45,63.51,29900.0,63.57,63.68,63.45,63.51,29900.0
2012-04-18 14:30:00,63.55,63.92,63.55,63.92,15600.0,63.55,63.92,63.55,63.92,15600.0
2012-04-18 15:00:00,63.94,64.1,63.84,63.84,15100.0,63.94,64.1,63.84,63.84,15100.0
2012-04-18 15:30:00,63.83,63.92,63.68,63.68,28300.0,63.83,63.92,63.68,63.68,28300.0
2012-04-19 09:30:00,63.74,63.98,63.29,63.97,6400.0,63.74,63.98,63.29,63.97,6400.0
2012-04-19 10:00:00,63.84,63.91,63.02,63.49,13400.0,63.84,63.91,63.02,63.49,13400.0
2012-04-19 10:30:00,63.66,64.31,63.66,64.2,5400.0,63.66,64.31,63.66,64.2,5400.0
2012-04-19 11:00:00,64.22,64.34,64.06,64.06,2700.0,64.22,64.34,64.06,64.06,2700.0
2012-04-19 11:30:00,63.98,64.19,63.72,64.15,3700.0,63.98,64.19,63.72,64.15,3700.0
2012-04-19 12:00:00,64.02,64.02,63.44,63.44,7800.0,64.02,64.02,63.44,63.44,7800.0
2012-04-19 12:30:00,63.35,63.45,63.22,63.22,6900.0,63.35,63.45,63.22,63.22,6900.0
2012-04-19 13:00:00,63.2,63.27,62.76,62.96,19500.0,63.2,63.27,62.76,62.96,19500.0
2012-04-19 13:30:00,62.95,63.1,62.62,62.62,12700.0,62.95,63.1,62.62,62.62,12700.0
2012-04-19 14:00:00,62.64,62.81,62.45,62.49,28400.0,62.64,62.81,62.45,62.49,28400.0
2012-04-19 14:30:00,62.53,62.6,62.3,62.49,17800.0,62.53,62.6,62.3,62.49,17800.0
2012-04-19 15:00:00,62.53,62.6,62.42,62.49,52400.0,62.53,62.6,62.42,62.49,52400.0
2012-04-19 15:30:00,62.51,62.74,62.46,62.47,71400.0,62.51,62.74,62.46,62.47,71400.0
2012-04-20 09:30:00,62.78,63.09,62.27,62.93,46300.0,62.78,63.09,62.27,62.93,46300.0
2012-04-20 10:00:00,62.95,63.02,62.82,62.94,20500.0,62.95,63.02,62.82,62.94,20500.0
2012-04-20 10:30:00,62.96,63.16,62.96,63.1,18300.0,62.96,63.16,62.96,63.1,18300.0
2012-04-20 11:00:00,63.09,63.15,62.97,62.97,11800.0,63.09,63.15,62.97,62.97,11800.0
2012-04-20 11:30:00,62.98,63.13,62.89,63.02,16900.0,62.98,63.13,62.89,63.02,16900.0
2012-04-20 12:00:00,63.09,63.15,63.07,63.12,16300.0,63.09,63.15,63.07,63.12,16300.0
2012-04-20 12:30:00,63.12,63.15,62.96,62.96,15500.0,63.12,63.15,62.96,62.96,15500.0
2012-04-20 13:00:00,62.96,63.05,62.89,62.94,13000.0,62.96,63.05,62.89,62.94,13000.0
2012-04-20 13:30:00,62.93,63.01,62.69,62.79,9000.0,62.93,63.01,62.69,62.79,9000.0
2012-04-20 14:00:00,62.74,62.87,62.65,62.86,6400.0,62.74,62.87,62.65,62.86,6400.0
2012-04-20 14:30:00,62.9,62.95,62.72,62.75,6800.0,62.9,62.95,62.72,62.75,6800.0
2012-04-20 15:00:00,62.75,62.75,62.48,62.66,15300.0,62.75,62.75,62.48,62.66,15300.0
2012-04-20 15:30:00,62.67,62.83,62.55,62.55,38600.0,62.67,62.83,62.55,62.55,38600.0
2012-04-23 09:30:00,61.62,61.9,60.86,61.07,21900.0,61.62,61.9,60.86,61.07,21900.0
2012-04-23 10:00:00,61.01,61.05,60.64,60.89,27500.0,61.01,61.05,60.64,60.89,27500.0
2012-04-23 10:30:00,60.94,60.94,60.66,60.78,14500.0,60.94,60.94,60.66,60.78,14500.0
2012-04-23 11:00:00,60.78,60.85,60.55,60.55,11900.0,60.78,60.85,60.55,60.55,11900.0
2012-04-23 11:30:00,60.56,60.72,60.49,60.6,18700.0,60.56,60.72,60.49,60.6,18700.0
2012-04-23 12:00:00,60.6,60.74,60.5,60.72,24400.0,60.6,60.74,60.5,60.72,24400.0
2012-04-23 12:30:00,60.74,60.97,60.73,60.96,23600.0,60.74,60.97,60.73,60.96,23600.0
2012-04-23 13:00:00,60.96,61.02,60.85,60.88,14800.0,60.96,61.02,60.85,60.88,14800.0
2012-04-23 13:30:00,60.92,61.09,60.89,60.96,14300.0,60.92,61.09,60.89,60.96,14300.0
2012-04-23 14:00:00,60.96,61.19,60.75,61.11,34900.0,60.96,61.19,60.75,61.11,34900.0
2012-04-23 14:30:00,61.15,61.43,61.14,61.28,21800.0,61.15,61.43,61.14,61.28,21800.0
2012-04-23 15:00:00,61.28,61.59,61.27,61.56,18300.0,61.28,61.59,61.27,61.56,18300.0
2012-04-23 15:30:00,61.58,61.64,61.5,61.57,33700.0,61.58,61.64,61.5,61.57,33700.0
2012-04-24 09:30:00,61.57,61.69,61.28,61.52,10700.0,61.57,61.69,61.28,61.52,10700.0
2012-04-24 10:00:00,61.52,61.97,61.52,61.95,5400.0,61.52,61.97,61.52,61.95,5400.0
2012-04-24 10:30:00,62.02,62.26,61.97,62.18,9600.0,62.02,62.26,61.97,62.18,9600.0
2012-04-24 11:00:00,62.23,62.5,62.16,62.38,12600.0,62.23,62.5,62.16,62.38,12600.0
2012-04-24 11:30:00,62.39,62.41,62.19,62.2,5300.0,62.39,62.41,62.19,62.2,5300.0
2012-04-24 12:00:00,62.22,62.24,62.08,62.19,4100.0,62.22,62.24,62.08,62.19,4100.0
2012-04-24 12:30:00,62.2,62.21,61.95,61.95,4100.0,62.2,62.21,61.95,61.95,4100.0
2012-04-24 13:00:00,61.96,61.96,61.88,61.91,4100.0,61.96,61.96,61.88,61.91,4100.0
2012-04-24 13:30:00,61.89,62.0,61.57,61.57,6700.0,61.89,62.0,61.57,61.57,6700.0
2012-04-24 14:00:00,61.56,61.63,61.44,61.54,9200.0,61.56,61.63,61.44,61.54,9200.0
2012-04-24 14:30:00,61.56,61.62,61.48,61.57,9200.0,61.56,61.62,61.48,61.57,9200.0
2012-04-24 15:00:00,61.58,61.68,61.56,61.67,7000.0,61.58,61.68,61.56,61.67,7000.0
2012-04-24 15:30:00,61.65,61.9,61.62,61.86,25600.0,61.65,61.9,61.62,61.86,25600.0
2012-04-25 09:30:00,62.65,64.16,62.65,64.05,17400.0,62.65,64.16,62.65,64.05,17400.0
2012-04-25 10:00:00,64.09,64.09,63.7,63.94,25200.0,64.09,64.09,63.7,63.94,25200.0
2012-04-25 10:30:00,63.91,64.11,63.91,64.04,20500.0,63.91,64.11,63.91,64.04,20500.0
2012-04-25 11:00:00,64.03,64.04,63.73,63.9,17300.0,64.03,64.04,63.73,63.9,17300.0
2012-04-25 11:30:00,63.88,63.97,63.74,63.81,15500.0,63.88,63.97,63.74,63.81,15500.0
2012-04-25 12:00:00,63.82,64.0,63.82,63.91,18500.0,63.82,64.0,63.82,63.91,18500.0
2012-04-25 12:30:00,63.9,63.98,63.81,63.93,23800.0,63.9,63.98,63.81,63.93,23800.0
2012-04-25 13:00:00,63.94,63.99,63.89,63.94,8900.0,63.94,63.99,63.89,63.94,8900.0
2012-04-25 13:30:00,63.94,64.0,63.9,63.97,17700.0,63.94,64.0,63.9,63.97,17700.0
2012-04-25 14:00:00,63.98,63.98,63.82,63.9,34100.0,63.98,63.98,63.82,63.9,34100.0
2012-04-25 14:30:00,63.9,63.93,63.68,63.71,13200.0,63.9,63.93,63.68,63.71,13200.0
2012-04-25 15:00:00,63.73,63.81,63.49,63.49,19600.0,63.73,63.81,63.49,63.49,19600.0
2012-04-25 15:30:00,63.5,63.77,63.5,63.72,45000.0,63.5,63.77,63.5,63.72,45000.0
2012-04-26 09:30:00,63.71,64.71,63.71,64.59,8200.0,63.71,64.71,63.71,64.59,8200.0
2012-04-26 10:00:00,64.63,64.78,64.23,64.35,14700.0,64.63,64.78,64.23,64.35,14700.0
2012-04-26 10:30:00,64.36,64.7,64.3,64.53,19800.0,64.36,64.7,64.3,64.53,19800.0
2012-04-26 11:00:00,64.58,64.8,64.43,64.79,26200.0,64.58,64.8,64.43,64.79,26200.0
2012-04-26 11:30:00,64.8,64.84,64.71,64.72,8300.0,64.8,64.84,64.71,64.72,8300.0
2012-04-26 12:00:00,64.72,64.84,64.65,64.81,8100.0,64.72,64.84,64.65,64.81,8100.0
2012-04-26 12:30:00,64.8,64.84,64.72,64.84,10800.0,64.8,64.84,64.72,64.84,10800.0
2012-04-26 13:00:00,64.84,64.84,64.5,64.53,16700.0,64.84,64.84,64.5,64.53,16700.0
2012-04-26 13:30:00,64.54,64.67,64.49,64.6,19300.0,64.54,64.67,64.49,64.6,19300.0
2012-04-26 14:00:00,64.63,64.68,64.59,64.6,13700.0,64.63,64.68,64.59,64.6,13700.0
2012-04-26 14:30:00,64.61,64.82,64.6,64.78,14200.0,64.61,64.82,64.6,64.78,14200.0
2012-04-26 15:00:00,64.77,64.84,64.74,64.77,17400.0,64.77,64.84,64.74,64.77,17400.0
2012-04-26 15:30:00,64.76,64.81,64.55,64.63,44200.0,64.76,64.81,64.55,64.63,44200.0
2012-04-27 09:30:00,64.88,65.0,64.48,64.76,5500.0,64.88,65.0,64.48,64.76,5500.0
2012-04-27 10:00:00,64.49,64.5,64.27,64.5,2800.0,64.49,64.5,64.27,64.5,2800.0
2012-04-27 10:30:00,64.49,64.86,64.49,64.86,3300.0,64.49,64.86,64.49,64.86,3300.0
2012-04-27 11:00:00,64.82,64.99,64.71,64.97,12900.0,64.82,64.99,64.71,64.97,12900.0
2012-04-27 11:30:00,64.99,65.19,64.99,65.19,4400.0,64.99,65.19,64.99,65.19,4400.0
2012-04-27 12:00:00,65.19,65.23,65.1,65.18,5600.0,65.19,65.23,65.1,65.18,5600.0
2012-04-27 12:30:00,65.16,65.28,65.1,65.28,20100.0,65.16,65.28,65.1,65.28,20100.0
2012-04-27 13:00:00,65.28,65.33,65.2,65.26,13400.0,65.28,65.33,65.2,65.26,13400.0
2012-04-27 13:30:00,65.27,65.68,65.27,65.5,15000.0,65.27,65.68,65.27,65.5,15000.0
2012-04-27 14:00:00,65.44,65.51,65.36,65.36,7800.0,65.44,65.51,65.36,65.36,7800.0
2012-04-27 14:30:00,65.32,65.47,65.3,65.36,14100.0,65.32,65.47,65.3,65.36,14100.0
2012-04-27 15:00:00,65.31,65.31,65.18,65.18,15400.0,65.31,65.31,65.18,65.18,15400.0
2012-04-27 15:30:00,65.17,65.23,65.06,65.09,44600.0,65.17,65.23,65.06,65.09,44600.0
2012-04-30 09:30:00,65.2,65.43,64.56,64.56,7500.0,65.2,65.43,64.56,64.56,7500.0
2012-04-30 10:00:00,64.52,64.53,64.2,64.29,6900.0,64.52,64.53,64.2,64.29,6900.0
2012-04-30 10:30:00,64.25,64.25,63.98,64.01,7800.0,64.25,64.25,63.98,64.01,7800.0
2012-04-30 11:00:00,64.01,64.13,63.85,63.9,11400.0,64.01,64.13,63.85,63.9,11400.0
2012-04-30 11:30:00,63.89,64.16,63.76,64.16,5100.0,63.89,64.16,63.76,64.16,5100.0
2012-04-30 12:00:00,64.16,64.16,63.84,63.95,16700.0,64.16,64.16,63.84,63.95,16700.0
2012-04-30 12:30:00,63.96,64.17,63.9,64.07,6300.0,63.96,64.17,63.9,64.07,6300.0
2012-04-30 13:00:00,64.07,64.14,63.94,63.98,4800.0,64.07,64.14,63.94,63.98,4800.0
2012-04-30 13:30:00,64.02,64.09,63.89,64.0,25400.0,64.02,64.09,63.89,64.0,25400.0
2012-04-30 14:00:00,64.0,64.0,63.61,63.63,9600.0,64.0,64.0,63.61,63.63,9600.0
2012-04-30 14:30:00,63.63,63.72,63.52,63.65,8300.0,63.63,63.72,63.52,63.65,8300.0
2012-04-30 15:00:00,63.69,63.86,63.64,63.86,19800.0,63.69,63.86,63.64,63.86,19800.0
2012-04-30 15:30:00,63.87,64.24,63.8,63.82,45300.0,63.87,64.24,63.8,63.82,45300.0
2012-05-01 09:30:00,63.53,63.93,63.27,63.58,34100.0,63.53,63.93,63.27,63.58,34100.0
2012-05-01 10:00:00,63.67,65.01,63.66,65.01,19400.0,63.67,65.01,63.66,65.01,19400.0
2012-05-01 10:30:00,64.99,65.18,64.98,65.14,7300.0,64.99,65.18,64.98,65.14,7300.0
2012-05-01 11:00:00,65.13,65.18,64.94,64.97,15800.0,65.13,65.18,64.94,64.97,15800.0
2012-05-01 11:30:00,64.96,65.28,64.93,65.28,8100.0,64.96,65.28,64.93,65.28,8100.0
2012-05-01 12:00:00,65.27,65.35,65.25,65.27,8700.0,65.27,65.35,65.25,65.27,8700.0
2012-05-01 12:30:00,65.25,65.27,65.05,65.23,21600.0,65.25,65.27,65.05,65.23,21600.0
2012-05-01 13:00:00,65.24,65.3,65.09,65.15,12200.0,65.24,65.3,65.09,65.15,12200.0
2012-05-01 13:30:00,65.17,65.27,65.05,65.1,18200.0,65.17,65.27,65.05,65.1,18200.0
2012-05-01 14:00:00,65.05,65.19,64.99,65.02,9500.0,65.05,65.19,64.99,65.02,9500.0
2012-05-01 14:30:00,65.08,65.2,64.81,64.9,14300.0,65.08,65.2,64.81,64.9,14300.0
2012-05-01 15:00:00,64.94,64.98,64.69,64.71,21200.0,64.94,64.98,64.69,64.71,21200.0
2012-05-01 15:30:00,64.7,64.7,63.95,63.99,57400.0,64.7,64.7,63.95,63.99,57400.0
2012-05-02 09:30:00,62.64,62.8,60.51,61.53,89000.0,62.64,62.8,60.51,61.53,89000.0
2012-05-02 10:00:00,61.41,61.6,60.68,60.75,88300.0,61.41,61.6,60.68,60.75,88300.0
2012-05-02 10:30:00,60.76,61.43,60.64,61.27,44900.0,60.76,61.43,60.64,61.27,44900.0
2012-05-02 11:00:00,61.27,61.27,59.74,60.04,53100.0,61.27,61.27,59.74,60.04,53100.0
2012-05-02 11:30:00,60.06,60.63,59.92,59.93,37900.0,60.06,60.63,59.92,59.93,37900.0
2012-05-02 12:00:00,60.01,60.44,59.91,60.42,31000.0,60.01,60.44,59.91,60.42,31000.0
2012-05-02 12:30:00,60.38,60.65,59.91,60.19,39600.0,60.38,60.65,59.91,60.19,39600.0
2012-05-02 13:00:00,60.14,60.16,59.29,59.77,41600.0,60.14,60.16,59.29,59.77,41600.0
2012-05-02 13:30:00,59.75,61.05,59.75,60.84,58600.0,59.75,61.05,59.75,60.84,58600.0
2012-05-02 14:00:00,60.79,60.88,60.21,60.47,46300.0,60.79,60.88,60.21,60.47,46300.0
2012-05-02 14:30:00,60.5,61.04,60.26,60.4,48200.0,60.5,61.04,60.26,60.4,48200.0
2012-05-02 15:00:00,60.37,60.58,60.25,60.41,36900.0,60.37,60.58,60.25,60.41,36900.0
2012-05-02 15:30:00,60.41,60.55,60.15,60.31,101200.0,60.41,60.55,60.15,60.31,101200.0
2012-05-03 09:30:00,59.93,59.97,59.15,59.46,35900.0,59.93,59.97,59.15,59.46,35900.0
2012-05-03 10:00:00,59.27,59.27,58.93,59.07,27900.0,59.27,59.27,58.93,59.07,27900.0
2012-05-03 10:30:00,59.0,59.07,58.57,58.96,27200.0,59.0,59.07,58.57,58.96,27200.0
2012-05-03 11:00:00,59.05,59.14,58.72,58.72,23300.0,59.05,59.14,58.72,58.72,23300.0
2012-05-03 11:30:00,58.69,58.79,58.0,58.19,25100.0,58.69,58.79,58.0,58.19,25100.0
2012-05-03 12:00:00,58.23,58.44,58.05,58.44,17200.0,58.23,58.44,58.05,58.44,17200.0
2012-05-03 12:30:00,58.43,58.67,58.34,58.38,18400.0,58.43,58.67,58.34,58.38,18400.0
2012-05-03 13:00:00,58.4,58.61,58.4,58.54,11500.0,58.4,58.61,58.4,58.54,11500.0
2012-05-03 13:30:00,58.52,58.69,58.21,58.53,22900.0,58.52,58.69,58.21,58.53,22900.0
2012-05-03 14:00:00,58.5,58.66,58.46,58.5,21300.0,58.5,58.66,58.46,58.5,21300.0
2012-05-03 14:30:00,58.44,58.77,58.44,58.67,49300.0,58.44,58.77,58.44,58.67,49300.0
2012-05-03 15:00:00,58.7,58.73,58.49,58.51,39100.0,58.7,58.73,58.49,58.51,39100.0
2012-05-03 15:30:00,58.51,58.92,58.51,58.82,96800.0,58.51,58.92,58.51,58.82,96800.0
2012-05-04 09:30:00,58.53,59.11,58.29,58.4,45200.0,58.53,59.11,58.29,58.4,45200.0
2012-05-04 10:00:00,58.37,58.6,58.28,58.3,32400.0,58.37,58.6,58.28,58.3,32400.0
2012-05-04 10:30:00,58.28,58.58,58.17,58.55,33200.0,58.28,58.58,58.17,58.55,33200.0
2012-05-04 11:00:00,58.51,58.55,58.36,58.41,24300.0,58.51,58.55,58.36,58.41,24300.0
2012-05-04 11:30:00,58.4,58.42,57.9,58.14,39800.0,58.4,58.42,57.9,58.14,39800.0
2012-05-04 12:00:00,58.14,58.26,58.07,58.17,22300.0,58.14,58.26,58.07,58.17,22300.0
2012-05-04 12:30:00,58.09,58.26,58.09,58.15,30900.0,58.09,58.26,58.09,58.15,30900.0
2012-05-04 13:00:00,58.18,58.18,57.85,57.93,11300.0,58.18,58.18,57.85,57.93,11300.0
2012-05-04 13:30:00,57.91,58.13,57.87,58.01,9100.0,57.91,58.13,57.87,58.01,9100.0
2012-05-04 14:00:00,57.99,58.0,57.55,57.59,22300.0,57.99,58.0,57.55,57.59,22300.0
2012-05-04 14:30:00,57.6,57.81,57.6,57.77,15000.0,57.6,57.81,57.6,57.77,15000.0
2012-05-04 15:00:00,57.76,57.9,57.71,57.75,16300.0,57.76,57.9,57.71,57.75,16300.0
2012-05-04 15:30:00,57.78,57.92,57.58,57.72,55200.0,57.78,57.92,57.58,57.72,55200.0
2012-05-07 09:30:00,57.55,57.66,57.06,57.35,8200.0,57.55,57.66,57.06,57.35,8200.0
2012-05-07 10:00:00,57.57,57.67,57.24,57.25,11900.0,57.57,57.67,57.24,57.25,11900.0
2012-05-07 10:30:00,57.15,57.57,57.13,57.4,18400.0,57.15,57.57,57.13,57.4,18400.0
2012-05-07 11:00:00,57.47,57.55,57.22,57.24,12400.0,57.47,57.55,57.22,57.24,12400.0
2012-05-07 11:30:00,57.24,57.34,57.1,57.13,6300.0,57.24,57.34,57.1,57.13,6300.0
2012-05-07 12:00:00,57.18,57.26,57.1,57.1,9500.0,57.18,57.26,57.1,57.1,9500.0
2012-05-07 12:30:00,57.13,57.43,57.13,57.29,10700.0,57.13,57.43,57.13,57.29,10700.0
2012-05-07 13:00:00,57.28,57.55,57.27,57.35,9000.0,57.28,57.55,57.27,57.35,9000.0
2012-05-07 13:30:00,57.34,57.49,57.28,57.43,9200.0,57.34,57.49,57.28,57.43,9200.0
2012-05-07 14:00:00,57.41,57.5,57.29,57.29,10400.0,57.41,57.5,57.29,57.29,10400.0
2012-05-07 14:30:00,57.33,57.42,57.19,57.34,13800.0,57.33,57.42,57.19,57.34,13800.0
2012-05-07 15:00:00,57.35,57.41,57.25,57.31,19700.0,57.35,57.41,57.25,57.31,19700.0
2012-05-07 15:30:00,57.3,57.43,57.26,57.34,38900.0,57.3,57.43,57.26,57.34,38900.0
2012-05-08 09:30:00,57.0,57.06,56.47,56.88,10100.0,57.0,57.06,56.47,56.88,10100.0
2012-05-08 10:00:00,56.64,56.78,56.23,56.34,15400.0,56.64,56.78,56.23,56.34,15400.0
2012-05-08 10:30:00,56.32,56.39,56.06,56.18,18100.0,56.32,56.39,56.06,56.18,18100.0
2012-05-08 11:00:00,56.16,56.23,55.84,56.21,17600.0,56.16,56.23,55.84,56.21,17600.0
2012-05-08 11:30:00,56.19,56.69,56.14,56.44,11000.0,56.19,56.69,56.14,56.44,11000.0
2012-05-08 12:00:00,56.41,56.45,56.06,56.12,8800.0,56.41,56.45,56.06,56.12,8800.0
2012-05-08 12:30:00,56.12,56.35,55.91,55.91,16900.0,56.12,56.35,55.91,55.91,16900.0
2012-05-08 13:00:00,55.94,56.1,55.93,56.1,9800.0,55.94,56.1,55.93,56.1,9800.0
2012-05-08 13:30:00,56.19,56.25,55.93,56.04,12700.0,56.19,56.25,55.93,56.04,12700.0
2012-05-08 14:00:00,56.06,56.06,55.76,56.06,12100.0,56.06,56.06,55.76,56.06,12100.0
2012-05-08 14:30:00,56.08,56.47,56.04,56.46,13000.0,56.08,56.47,56.04,56.46,13000.0
2012-05-08 15:00:00,56.4,56.99,56.26,56.94,37100.0,56.4,56.99,56.26,56.94,37100.0
2012-05-08 15:30:00,56.91,57.0,56.73,56.85,48800.0,56.91,57.0,56.73,56.85,48800.0
2012-05-09 09:30:00,56.04,56.28,55.84,56.23,11400.0,56.04,56.28,55.84,56.23,11400.0
2012-05-09 10:00:00,56.23,56.42,56.08,56.17,27200.0,56.23,56.42,56.08,56.17,27200.0
2012-05-09 10:30:00,56.17,56.48,56.17,56.47,8800.0,56.17,56.48,56.17,56.47,8800.0
2012-05-09 11:00:00,56.42,56.65,56.23,56.36,12500.0,56.42,56.65,56.23,56.36,12500.0
2012-05-09 11:30:00,56.34,56.52,56.26,56.34,13400.0,56.34,56.52,56.26,56.34,13400.0
2012-05-09 12:00:00,56.34,56.43,56.16,56.38,21600.0,56.34,56.43,56.16,56.38,21600.0
2012-05-09 12:30:00,56.34,56.52,56.19,56.5,22600.0,56.34,56.52,56.19,56.5,22600.0
2012-05-09 13:00:00,56.5,56.76,56.36,56.66,14100.0,56.5,56.76,56.36,56.66,14100.0
2012-05-09 13:30:00,56.67,56.92,56.67,56.83,13500.0,56.67,56.92,56.67,56.83,13500.0
2012-05-09 14:00:00,56.79,56.81,56.55,56.67,14400.0,56.79,56.81,56.55,56.67,14400.0
2012-05-09 14:30:00,56.69,56.87,56.61,56.66,31500.0,56.69,56.87,56.61,56.66,31500.0
2012-05-09 15:00:00,56.62,56.7,56.44,56.52,13400.0,56.62,56.7,56.44,56.52,13400.0
2012-05-09 15:30:00,56.54,56.94,56.5,56.55,35500.0,56.54,56.94,56.5,56.55,35500.0
2012-05-10 09:30:00,57.01,57.15,56.86,57.02,5300.0,57.01,57.15,56.86,57.02,5300.0
2012-05-10 10:00:00,56.96,56.97,56.26,56.27,8900.0,56.96,56.97,56.26,56.27,8900.0
2012-05-10 10:30:00,56.23,56.4,56.01,56.2,6100.0,56.23,56.4,56.01,56.2,6100.0
2012-05-10 11:00:00,56.2,56.21,55.86,56.2,8500.0,56.2,56.21,55.86,56.2,8500.0
2012-05-10 11:30:00,56.24,56.38,56.11,56.19,11600.0,56.24,56.38,56.11,56.19,11600.0
2012-05-10 12:00:00,56.16,56.3,56.01,56.26,14800.0,56.16,56.3,56.01,56.26,14800.0
2012-05-10 12:30:00,56.24,56.8,56.19,56.8,9600.0,56.24,56.8,56.19,56.8,9600.0
2012-05-10 13:00:00,56.79,56.89,56.68,56.78,10000.0,56.79,56.89,56.68,56.78,10000.0
2012-05-10 13:30:00,56.84,56.84,56.51,56.57,6000.0,56.84,56.84,56.51,56.57,6000.0
2012-05-10 14:00:00,56.61,56.77,56.48,56.67,22800.0,56.61,56.77,56.48,56.67,22800.0
2012-05-10 14:30:00,56.65,56.65,56.49,56.53,6600.0,56.65,56.65,56.49,56.53,6600.0
2012-05-10 15:00:00,56.58,56.59,56.4,56.47,11700.0,56.58,56.59,56.4,56.47,11700.0
2012-05-10 15:30:00,56.49,56.71,56.43,56.69,59100.0,56.49,56.71,56.43,56.69,59100.0
2012-05-11 09:30:00,56.15,56.76,55.91,56.59,7600.0,56.15,56.76,55.91,56.59,7600.0
2012-05-11 10:00:00,56.61,57.22,56.51,57.21,13600.0,56.61,57.22,56.51,57.21,13600.0
2012-05-11 10:30:00,57.22,57.45,56.88,57.19,13400.0,57.22,57.45,56.88,57.19,13400.0
2012-05-11 11:00:00,57.22,57.24,56.92,56.98,12600.0,57.22,57.24,56.92,56.98,12600.0
2012-05-11 11:30:00,56.99,57.11,56.85,57.02,13800.0,56.99,57.11,56.85,57.02,13800.0
2012-05-11 12:00:00,57.03,57.11,56.94,57.02,7400.0,57.03,57.11,56.94,57.02,7400.0
2012-05-11 12:30:00,57.04,57.32,57.04,57.24,6000.0,57.04,57.32,57.04,57.24,6000.0
2012-05-11 13:00:00,57.15,57.47,56.92,57.37,33200.0,57.15,57.47,56.92,57.37,33200.0
2012-05-11 13:30:00,57.35,57.44,57.2,57.3,9200.0,57.35,57.44,57.2,57.3,9200.0
2012-05-11 14:00:00,57.29,57.52,57.18,57.36,26200.0,57.29,57.52,57.18,57.36,26200.0
2012-05-11 14:30:00,57.36,57.37,57.11,57.24,9300.0,57.36,57.37,57.11,57.24,9300.0
2012-05-11 15:00:00,57.17,57.36,57.02,57.28,20500.0,57.17,57.36,57.02,57.28,20500.0
2012-05-11 15:30:00,57.26,57.38,56.94,57.18,50500.0,57.26,57.38,56.94,57.18,50500.0
2012-05-14 09:30:00,56.36,56.49,56.0,56.13,8100.0,56.36,56.49,56.0,56.13,8100.0
2012-05-14 10:00:00,56.0,56.13,55.51,55.66,12100.0,56.0,56.13,55.51,55.66,12100.0
2012-05-14 10:30:00,55.62,56.14,55.54,56.12,11900.0,55.62,56.14,55.54,56.12,11900.0
2012-05-14 11:00:00,56.07,56.38,55.85,56.23,18600.0,56.07,56.38,55.85,56.23,18600.0
2012-05-14 11:30:00,56.29,56.39,55.92,56.37,8000.0,56.29,56.39,55.92,56.37,8000.0
2012-05-14 12:00:00,56.31,56.4,56.21,56.21,4600.0,56.31,56.4,56.21,56.21,4600.0
2012-05-14 12:30:00,56.27,56.64,56.23,56.53,24200.0,56.27,56.64,56.23,56.53,24200.0
2012-05-14 13:00:00,56.52,56.61,56.5,56.51,13200.0,56.52,56.61,56.5,56.51,13200.0
2012-05-14 13:30:00,56.5,56.8,56.5,56.7,7800.0,56.5,56.8,56.5,56.7,7800.0
2012-05-14 14:00:00,56.7,56.73,56.51,56.64,3900.0,56.7,56.73,56.51,56.64,3900.0
2012-05-14 14:30:00,56.65,56.71,56.39,56.51,16000.0,56.65,56.71,56.39,56.51,16000.0
2012-05-14 15:00:00,56.54,56.54,56.32,56.43,10200.0,56.54,56.54,56.32,56.43,10200.0
2012-05-14 15:30:00,56.38,56.51,56.33,56.33,42700.0,56.38,56.51,56.33,56.33,42700.0
2012-05-15 09:30:00,56.24,56.55,55.74,56.54,3900.0,56.24,56.55,55.74,56.54,3900.0
2012-05-15 10:00:00,56.55,56.65,56.33,56.54,7900.0,56.55,56.65,56.33,56.54,7900.0
2012-05-15 10:30:00,56.53,56.58,56.4,56.45,8100.0,56.53,56.58,56.4,56.45,8100.0
2012-05-15 11:00:00,56.45,56.45,56.06,56.13,8900.0,56.45,56.45,56.06,56.13,8900.0
2012-05-15 11:30:00,56.06,56.6,56.06,56.52,10000.0,56.06,56.6,56.06,56.52,10000.0
2012-05-15 12:00:00,56.53,56.71,56.53,56.67,9000.0,56.53,56.71,56.53,56.67,9000.0
2012-05-15 12:30:00,56.69,56.97,56.69,56.97,14700.0,56.69,56.97,56.69,56.97,14700.0
2012-05-15 13:00:00,56.97,57.24,56.95,57.06,37800.0,56.97,57.24,56.95,57.06,37800.0
2012-05-15 13:30:00,57.05,57.06,56.97,57.03,12700.0,57.05,57.06,56.97,57.03,12700.0
2012-05-15 14:00:00,57.05,57.08,56.99,57.01,12500.0,57.05,57.08,56.99,57.01,12500.0
2012-05-15 14:30:00,57.01,57.07,56.99,57.0,13700.0,57.01,57.07,56.99,57.0,13700.0
2012-05-15 15:00:00,56.99,57.05,56.57,56.59,66800.0,56.99,57.05,56.57,56.59,66800.0
2012-05-15 15:30:00,56.59,56.93,56.51,56.87,59400.0,56.59,56.93,56.51,56.87,59400.0
2012-05-16 09:30:00,57.1,57.28,56.72,57.1,6700.0,57.1,57.28,56.72,57.1,6700.0
2012-05-16 10:00:00,57.08,57.18,56.95,57.13,4700.0,57.08,57.18,56.95,57.13,4700.0
2012-05-16 10:30:00,57.23,57.5,57.12,57.28,19800.0,57.23,57.5,57.12,57.28,19800.0
2012-05-16 11:00:00,57.28,57.4,57.21,57.25,25300.0,57.28,57.4,57.21,57.25,25300.0
2012-05-16 11:30:00,57.3,57.41,57.03,57.39,7800.0,57.3,57.41,57.03,57.39,7800.0
2012-05-16 12:00:00,57.41,57.41,57.06,57.12,10700.0,57.41,57.41,57.06,57.12,10700.0
2012-05-16 12:30:00,57.21,57.22,56.97,56.97,7200.0,57.21,57.22,56.97,56.97,7200.0
2012-05-16 13:00:00,56.91,56.99,56.84,56.84,5000.0,56.91,56.99,56.84,56.84,5000.0
2012-05-16 13:30:00,56.78,56.8,56.46,56.71,10500.0,56.78,56.8,56.46,56.71,10500.0
2012-05-16 14:00:00,56.72,56.86,56.56,56.67,9700.0,56.72,56.86,56.56,56.67,9700.0
2012-05-16 14:30:00,56.65,56.76,56.53,56.72,13800.0,56.65,56.76,56.53,56.72,13800.0
2012-05-16 15:00:00,56.72,56.78,56.6,56.6,14400.0,56.72,56.78,56.6,56.6,14400.0
2012-05-16 15:30:00,56.61,56.65,56.26,56.32,47100.0,56.61,56.65,56.26,56.32,47100.0
2012-05-17 09:30:00,56.27,56.27,55.59,55.75,5700.0,56.27,56.27,55.59,55.75,5700.0
2012-05-17 10:00:00,55.72,56.01,55.46,55.83,7300.0,55.72,56.01,55.46,55.83,7300.0
2012-05-17 10:30:00,55.83,55.98,55.58,55.67,7500.0,55.83,55.98,55.58,55.67,7500.0
2012-05-17 11:00:00,55.68,55.8,55.23,55.37,19900.0,55.68,55.8,55.23,55.37,19900.0
2012-05-17 11:30:00,55.31,55.41,55.08,55.36,6100.0,55.31,55.41,55.08,55.36,6100.0
2012-05-17 12:00:00,55.3,55.35,54.92,55.28,7000.0,55.3,55.35,54.92,55.28,7000.0
2012-05-17 12:30:00,55.29,55.5,55.26,55.28,6300.0,55.29,55.5,55.26,55.28,6300.0
2012-05-17 13:00:00,55.33,55.55,55.31,55.4,7900.0,55.33,55.55,55.31,55.4,7900.0
2012-05-17 13:30:00,55.41,55.47,55.03,55.21,40000.0,55.41,55.47,55.03,55.21,40000.0
2012-05-17 14:00:00,55.22,55.67,55.13,55.61,30100.0,55.22,55.67,55.13,55.61,30100.0
2012-05-17 14:30:00,55.59,55.83,55.58,55.81,27900.0,55.59,55.83,55.58,55.81,27900.0
2012-05-17 15:00:00,55.8,55.9,55.67,55.8,32800.0,55.8,55.9,55.67,55.8,32800.0
2012-05-17 15:30:00,55.79,55.79,55.33,55.35,71800.0,55.79,55.79,55.33,55.35,71800.0
2012-05-18 09:30:00,55.34,55.34,54.4,54.77,49400.0,55.34,55.34,54.4,54.77,49400.0
2012-05-18 10:00:00,54.72,55.33,54.59,55.02,16400.0,54.72,55.33,54.59,55.02,16400.0
2012-05-18 10:30:00,55.05,55.44,55.05,55.27,13300.0,55.05,55.44,55.05,55.27,13300.0
2012-05-18 11:00:00,55.27,55.29,54.87,54.91,23300.0,55.27,55.29,54.87,54.91,23300.0
2012-05-18 11:30:00,54.93,54.97,54.26,54.48,16700.0,54.93,54.97,54.26,54.48,16700.0
2012-05-18 12:00:00,54.48,54.76,54.44,54.71,12500.0,54.48,54.76,54.44,54.71,12500.0
2012-05-18 12:30:00,54.76,54.97,54.66,54.69,43700.0,54.76,54.97,54.66,54.69,43700.0
2012-05-18 13:00:00,54.67,54.67,54.47,54.55,10200.0,54.67,54.67,54.47,54.55,10200.0
2012-05-18 13:30:00,54.55,54.64,54.37,54.58,11100.0,54.55,54.64,54.37,54.58,11100.0
2012-05-18 14:00:00,54.59,54.64,54.4,54.44,16200.0,54.59,54.64,54.4,54.44,16200.0
2012-05-18 14:30:00,54.48,54.48,54.13,54.19,21100.0,54.48,54.48,54.13,54.19,21100.0
2012-05-18 15:00:00,54.19,54.36,54.0,54.0,28900.0,54.19,54.36,54.0,54.0,28900.0
2012-05-18 15:30:00,54.0,54.02,53.46,53.63,63300.0,54.0,54.02,53.46,53.63,63300.0
2012-05-21 09:30:00,53.73,53.97,53.32,53.73,17400.0,53.73,53.97,53.32,53.73,17400.0
2012-05-21 10:00:00,53.72,54.33,53.66,54.33,5100.0,53.72,54.33,53.66,54.33,5100.0
2012-05-21 10:30:00,54.53,54.71,54.48,54.68,3500.0,54.53,54.71,54.48,54.68,3500.0
2012-05-21 11:00:00,54.7,54.8,54.37,54.4,7100.0,54.7,54.8,54.37,54.4,7100.0
2012-05-21 11:30:00,54.42,54.62,54.36,54.48,7200.0,54.42,54.62,54.36,54.48,7200.0
2012-05-21 12:00:00,54.53,55.17,54.53,55.09,9700.0,54.53,55.17,54.53,55.09,9700.0
2012-05-21 12:30:00,55.06,55.15,54.76,54.76,3400.0,55.06,55.15,54.76,54.76,3400.0
2012-05-21 13:00:00,54.76,54.99,54.76,54.89,5100.0,54.76,54.99,54.76,54.89,5100.0
2012-05-21 13:30:00,54.86,55.11,54.83,54.99,7300.0,54.86,55.11,54.83,54.99,7300.0
2012-05-21 14:00:00,54.99,55.08,54.86,54.86,8100.0,54.99,55.08,54.86,54.86,8100.0
2012-05-21 14:30:00,54.89,55.15,54.88,55.05,6100.0,54.89,55.15,54.88,55.05,6100.0
2012-05-21 15:00:00,55.06,55.33,55.06,55.22,12900.0,55.06,55.33,55.06,55.22,12900.0
2012-05-21 15:30:00,55.21,55.43,55.19,55.4,39600.0,55.21,55.43,55.19,55.4,39600.0
2012-05-22 09:30:00,55.42,56.16,55.41,56.08,11200.0,55.42,56.16,55.41,56.08,11200.0
2012-05-22 10:00:00,56.11,56.18,55.91,56.0,10900.0,56.11,56.18,55.91,56.0,10900.0
2012-05-22 10:30:00,56.04,56.15,55.96,56.12,13400.0,56.04,56.15,55.96,56.12,13400.0
2012-05-22 11:00:00,56.11,56.19,55.98,56.13,10100.0,56.11,56.19,55.98,56.13,10100.0
2012-05-22 11:30:00,56.13,56.13,56.0,56.01,8400.0,56.13,56.13,56.0,56.01,8400.0
2012-05-22 12:00:00,56.01,56.33,55.85,56.33,27900.0,56.01,56.33,55.85,56.33,27900.0
2012-05-22 12:30:00,56.31,56.57,56.15,56.53,32900.0,56.31,56.57,56.15,56.53,32900.0
2012-05-22 13:00:00,56.54,56.7,56.33,56.5,43200.0,56.54,56.7,56.33,56.5,43200.0
2012-05-22 13:30:00,56.46,56.63,56.23,56.26,12100.0,56.46,56.63,56.23,56.26,12100.0
2012-05-22 14:00:00,56.25,56.67,56.23,56.52,39500.0,56.25,56.67,56.23,56.52,39500.0
2012-05-22 14:30:00,56.53,56.61,56.28,56.41,13200.0,56.53,56.61,56.28,56.41,13200.0
2012-05-22 15:00:00,56.39,56.41,56.0,56.0,20600.0,56.39,56.41,56.0,56.0,20600.0
2012-05-22 15:30:00,56.0,56.22,55.87,56.22,62700.0,56.0,56.22,55.87,56.22,62700.0
2012-05-23 09:30:00,55.95,56.11,55.48,55.99,21500.0,55.95,56.11,55.48,55.99,21500.0
2012-05-23 10:00:00,56.07,56.15,55.65,55.76,24000.0,56.07,56.15,55.65,55.76,24000.0
2012-05-23 10:30:00,55.82,55.87,55.65,55.75,11600.0,55.82,55.87,55.65,55.75,11600.0
2012-05-23 11:00:00,55.69,55.99,55.61,55.68,35400.0,55.69,55.99,55.61,55.68,35400.0
2012-05-23 11:30:00,55.67,55.84,55.63,55.71,37400.0,55.67,55.84,55.63,55.71,37400.0
2012-05-23 12:00:00,55.71,56.02,55.69,55.89,51200.0,55.71,56.02,55.69,55.89,51200.0
2012-05-23 12:30:00,55.89,56.46,55.88,56.08,63800.0,55.89,56.46,55.88,56.08,63800.0
2012-05-23 13:00:00,56.09,56.28,55.98,56.28,25100.0,56.09,56.28,55.98,56.28,25100.0
2012-05-23 13:30:00,56.28,56.55,56.25,56.38,13400.0,56.28,56.55,56.25,56.38,13400.0
2012-05-23 14:00:00,56.38,56.44,56.16,56.18,19500.0,56.38,56.44,56.16,56.18,19500.0
2012-05-23 14:30:00,56.14,56.66,56.12,56.66,17200.0,56.14,56.66,56.12,56.66,17200.0
2012-05-23 15:00:00,56.62,56.76,56.45,56.68,21500.0,56.62,56.76,56.45,56.68,21500.0
2012-05-23 15:30:00,56.69,57.37,56.69,57.16,47900.0,56.69,57.37,56.69,57.16,47900.0
2012-05-24 09:30:00,57.13,57.32,56.42,56.58,24200.0,57.13,57.32,56.42,56.58,24200.0
2012-05-24 10:00:00,56.57,56.88,56.56,56.79,17600.0,56.57,56.88,56.56,56.79,17600.0
2012-05-24 10:30:00,56.95,57.35,56.95,57.22,10800.0,56.95,57.35,56.95,57.22,10800.0
2012-05-24 11:00:00,57.14,57.19,56.95,56.97,15300.0,57.14,57.19,56.95,56.97,15300.0
2012-05-24 11:30:00,57.0,57.05,56.86,56.95,21800.0,57.0,57.05,56.86,56.95,21800.0
2012-05-24 12:00:00,56.95,56.95,56.64,56.69,46800.0,56.95,56.95,56.64,56.69,46800.0
2012-05-24 12:30:00,56.69,56.9,56.69,56.88,7000.0,56.69,56.9,56.69,56.88,7000.0
2012-05-24 13:00:00,56.86,57.09,56.75,56.81,8800.0,56.86,57.09,56.75,56.81,8800.0
2012-05-24 13:30:00,56.69,56.87,56.57,56.62,17100.0,56.69,56.87,56.57,56.62,17100.0
2012-05-24 14:00:00,56.62,56.83,56.61,56.76,21800.0,56.62,56.83,56.61,56.76,21800.0
2012-05-24 14:30:00,56.75,56.97,56.74,56.9,21700.0,56.75,56.97,56.74,56.9,21700.0
2012-05-24 15:00:00,56.92,57.25,56.8,57.23,28300.0,56.92,57.25,56.8,57.23,28300.0
2012-05-24 15:30:00,57.23,57.51,57.14,57.49,76000.0,57.23,57.51,57.14,57.49,76000.0
2012-05-25 09:30:00,57.46,57.61,56.95,57.13,27100.0,57.46,57.61,56.95,57.13,27100.0
2012-05-25 10:00:00,57.11,57.14,56.82,57.14,22300.0,57.11,57.14,56.82,57.14,22300.0
2012-05-25 10:30:00,57.11,57.28,56.98,57.2,14000.0,57.11,57.28,56.98,57.2,14000.0
2012-05-25 11:00:00,57.19,57.46,57.19,57.41,22100.0,57.19,57.46,57.19,57.41,22100.0
2012-05-25 11:30:00,57.37,57.39,57.01,57.21,46200.0,57.37,57.39,57.01,57.21,46200.0
2012-05-25 12:00:00,57.21,57.25,57.05,57.14,16600.0,57.21,57.25,57.05,57.14,16600.0
2012-05-25 12:30:00,57.13,57.32,57.06,57.3,8400.0,57.13,57.32,57.06,57.3,8400.0
2012-05-25 13:00:00,57.26,57.47,57.22,57.47,9500.0,57.26,57.47,57.22,57.47,9500.0
2012-05-25 13:30:00,57.45,57.53,57.39,57.45,8300.0,57.45,57.53,57.39,57.45,8300.0
2012-05-25 14:00:00,57.45,57.47,57.11,57.23,15500.0,57.45,57.47,57.11,57.23,15500.0
2012-05-25 14:30:00,57.21,57.33,57.14,57.32,12900.0,57.21,57.33,57.14,57.32,12900.0
2012-05-25 15:00:00,57.32,57.38,57.05,57.17,17100.0,57.32,57.38,57.05,57.17,17100.0
2012-05-25 15:30:00,57.16,57.29,57.07,57.17,32600.0,57.16,57.29,57.07,57.17,32600.0
2012-05-29 09:30:00,57.67,57.73,57.19,57.66,27200.0,57.67,57.73,57.19,57.66,27200.0
2012-05-29 10:00:00,57.64,57.75,57.41,57.65,38000.0,57.64,57.75,57.41,57.65,38000.0
2012-05-29 10:30:00,57.65,57.7,57.48,57.54,33700.0,57.65,57.7,57.48,57.54,33700.0
2012-05-29 11:00:00,57.49,57.52,57.16,57.21,10700.0,57.49,57.52,57.16,57.21,10700.0
2012-05-29 11:30:00,57.22,57.22,56.61,56.72,13300.0,57.22,57.22,56.61,56.72,13300.0
2012-05-29 12:00:00,56.7,56.75,56.46,56.58,10100.0,56.7,56.75,56.46,56.58,10100.0
2012-05-29 12:30:00,56.56,56.73,56.44,56.57,14700.0,56.56,56.73,56.44,56.57,14700.0
2012-05-29 13:00:00,56.56,56.74,56.51,56.61,2900.0,56.56,56.74,56.51,56.61,2900.0
2012-05-29 13:30:00,56.54,56.75,56.54,56.73,3000.0,56.54,56.75,56.54,56.73,3000.0
2012-05-29 14:00:00,56.71,56.88,56.65,56.86,3500.0,56.71,56.88,56.65,56.86,3500.0
2012-05-29 14:30:00,56.87,57.32,56.78,57.28,21200.0,56.87,57.32,56.78,57.28,21200.0
2012-05-29 15:00:00,57.23,57.33,57.08,57.24,12400.0,57.23,57.33,57.08,57.24,12400.0
2012-05-29 15:30:00,57.22,57.43,57.14,57.39,27700.0,57.22,57.43,57.14,57.39,27700.0
2012-05-30 09:30:00,56.81,56.81,56.41,56.59,5100.0,56.81,56.81,56.41,56.59,5100.0
2012-05-30 10:00:00,56.58,56.72,56.42,56.62,8100.0,56.58,56.72,56.42,56.62,8100.0
2012-05-30 10:30:00,56.66,56.67,56.25,56.26,7100.0,56.66,56.67,56.25,56.26,7100.0
2012-05-30 11:00:00,56.26,56.66,56.25,56.63,9400.0,56.26,56.66,56.25,56.63,9400.0
2012-05-30 11:30:00,56.6,56.62,56.46,56.48,6800.0,56.6,56.62,56.46,56.48,6800.0
2012-05-30 12:00:00,56.47,56.47,56.15,56.15,7000.0,56.47,56.47,56.15,56.15,7000.0
2012-05-30 12:30:00,56.2,56.48,56.2,56.48,6000.0,56.2,56.48,56.2,56.48,6000.0
2012-05-30 13:00:00,56.51,56.56,56.45,56.55,5900.0,56.51,56.56,56.45,56.55,5900.0
2012-05-30 13:30:00,56.59,56.78,56.59,56.72,5900.0,56.59,56.78,56.59,56.72,5900.0
2012-05-30 14:00:00,56.7,56.79,56.69,56.69,8000.0,56.7,56.79,56.69,56.69,8000.0
2012-05-30 14:30:00,56.7,56.78,56.48,56.49,7600.0,56.7,56.78,56.48,56.49,7600.0
2012-05-30 15:00:00,56.46,56.52,56.19,56.48,22100.0,56.46,56.52,56.19,56.48,22100.0
2012-05-30 15:30:00,56.42,56.43,56.12,56.16,49600.0,56.42,56.43,56.12,56.16,49600.0
2012-05-31 09:30:00,56.23,56.35,55.51,55.51,5500.0,56.23,56.35,55.51,55.51,5500.0
2012-05-31 10:00:00,55.55,55.61,55.1,55.26,8800.0,55.55,55.61,55.1,55.26,8800.0
2012-05-31 10:30:00,55.2,55.39,55.14,55.19,4000.0,55.2,55.39,55.14,55.19,4000.0
2012-05-31 11:00:00,55.27,55.42,55.17,55.37,4100.0,55.27,55.42,55.17,55.37,4100.0
2012-05-31 11:30:00,55.37,55.64,55.35,55.41,3600.0,55.37,55.64,55.35,55.41,3600.0
2012-05-31 12:00:00,55.4,55.85,55.4,55.77,3500.0,55.4,55.85,55.4,55.77,3500.0
2012-05-31 12:30:00,55.76,55.82,55.59,55.73,3400.0,55.76,55.82,55.59,55.73,3400.0
2012-05-31 13:00:00,55.79,55.94,55.73,55.76,2800.0,55.79,55.94,55.73,55.76,2800.0
2012-05-31 13:30:00,55.81,55.81,55.45,55.52,1700.0,55.81,55.81,55.45,55.52,1700.0
2012-05-31 14:00:00,55.52,55.73,55.5,55.66,4800.0,55.52,55.73,55.5,55.66,4800.0
2012-05-31 14:30:00,55.66,55.84,55.61,55.78,7700.0,55.66,55.84,55.61,55.78,7700.0
2012-05-31 15:00:00,55.79,56.15,55.69,56.1,13100.0,55.79,56.15,55.69,56.1,13100.0
2012-05-31 15:30:00,56.08,56.33,55.8,56.05,74100.0,56.08,56.33,55.8,56.05,74100.0
2012-06-01 09:30:00,54.9,55.14,54.73,54.99,16600.0,54.9,55.14,54.73,54.99,16600.0
2012-06-01 10:00:00,55.0,55.15,54.42,54.42,23400.0,55.0,55.15,54.42,54.42,23400.0
2012-06-01 10:30:00,54.43,54.47,54.26,54.36,7700.0,54.43,54.47,54.26,54.36,7700.0
2012-06-01 11:00:00,54.31,54.39,54.05,54.36,10500.0,54.31,54.39,54.05,54.36,10500.0
2012-06-01 11:30:00,54.3,54.33,53.88,53.96,26900.0,54.3,54.33,53.88,53.96,26900.0
2012-06-01 12:00:00,53.96,54.29,53.91,53.91,12800.0,53.96,54.29,53.91,53.91,12800.0
2012-06-01 12:30:00,53.88,54.05,53.83,54.0,6700.0,53.88,54.05,53.83,54.0,6700.0
2012-06-01 13:00:00,53.97,53.97,53.78,53.79,6700.0,53.97,53.97,53.78,53.79,6700.0
2012-06-01 13:30:00,53.81,53.81,53.61,53.67,18900.0,53.81,53.81,53.61,53.67,18900.0
2012-06-01 14:00:00,53.68,53.69,53.37,53.56,33800.0,53.68,53.69,53.37,53.56,33800.0
2012-06-01 14:30:00,53.55,53.61,53.23,53.31,48700.0,53.55,53.61,53.23,53.31,48700.0
2012-06-01 15:00:00,53.32,53.56,53.3,53.52,35500.0,53.32,53.56,53.3,53.52,35500.0
2012-06-01 15:30:00,53.52,53.62,53.24,53.33,44000.0,53.52,53.62,53.24,53.33,44000.0
2012-06-04 09:30:00,53.63,53.92,53.21,53.45,15400.0,53.63,53.92,53.21,53.45,15400.0
2012-06-04 10:00:00,53.42,54.03,53.14,53.91,30400.0,53.42,54.03,53.14,53.91,30400.0
2012-06-04 10:30:00,53.97,54.05,53.79,53.99,18700.0,53.97,54.05,53.79,53.99,18700.0
2012-06-04 11:00:00,53.99,53.99,53.63,53.63,16900.0,53.99,53.99,53.63,53.63,16900.0
2012-06-04 11:30:00,53.64,53.93,53.64,53.87,14500.0,53.64,53.93,53.64,53.87,14500.0
2012-06-04 12:00:00,53.84,53.97,53.67,53.8,82500.0,53.84,53.97,53.67,53.8,82500.0
2012-06-04 12:30:00,53.81,53.98,53.8,53.96,34300.0,53.81,53.98,53.8,53.96,34300.0
2012-06-04 13:00:00,53.93,54.06,53.86,53.97,40500.0,53.93,54.06,53.86,53.97,40500.0
2012-06-04 13:30:00,54.02,54.4,53.93,54.26,24900.0,54.02,54.4,53.93,54.26,24900.0
2012-06-04 14:00:00,54.2,54.48,53.99,54.46,25400.0,54.2,54.48,53.99,54.46,25400.0
2012-06-04 14:30:00,54.42,54.78,54.35,54.61,14300.0,54.42,54.78,54.35,54.61,14300.0
2012-06-04 15:00:00,54.61,54.79,54.53,54.71,22500.0,54.61,54.79,54.53,54.71,22500.0
2012-06-04 15:30:00,54.74,54.75,54.44,54.6,66600.0,54.74,54.75,54.44,54.6,66600.0
2012-06-05 09:30:00,54.55,54.55,53.68,54.13,11800.0,54.55,54.55,53.68,54.13,11800.0
2012-06-05 10:00:00,54.16,54.67,54.16,54.66,8500.0,54.16,54.67,54.16,54.66,8500.0
2012-06-05 10:30:00,54.66,54.66,54.12,54.17,6800.0,54.66,54.66,54.12,54.17,6800.0
2012-06-05 11:00:00,54.18,54.59,54.11,54.45,8700.0,54.18,54.59,54.11,54.45,8700.0
2012-06-05 11:30:00,54.49,54.55,54.18,54.23,10700.0,54.49,54.55,54.18,54.23,10700.0
2012-06-05 12:00:00,54.21,54.56,54.21,54.49,5000.0,54.21,54.56,54.21,54.49,5000.0
2012-06-05 12:30:00,54.54,54.71,54.4,54.51,8500.0,54.54,54.71,54.4,54.51,8500.0
2012-06-05 13:00:00,54.44,54.58,54.4,54.58,5400.0,54.44,54.58,54.4,54.58,5400.0
2012-06-05 13:30:00,54.53,55.0,54.48,54.91,10800.0,54.53,55.0,54.48,54.91,10800.0
2012-06-05 14:00:00,54.9,55.17,54.8,54.88,17200.0,54.9,55.17,54.8,54.88,17200.0
2012-06-05 14:30:00,54.88,55.0,54.82,54.92,6500.0,54.88,55.0,54.82,54.92,6500.0
2012-06-05 15:00:00,54.98,55.05,54.84,54.98,11600.0,54.98,55.05,54.84,54.98,11600.0
2012-06-05 15:30:00,55.01,55.16,54.96,54.99,43100.0,55.01,55.16,54.96,54.99,43100.0
2012-06-06 09:30:00,55.52,56.22,55.52,56.18,16900.0,55.52,56.22,55.52,56.18,16900.0
2012-06-06 10:00:00,56.21,56.55,56.21,56.47,10600.0,56.21,56.55,56.21,56.47,10600.0
2012-06-06 10:30:00,56.36,56.73,56.36,56.73,6000.0,56.36,56.73,56.36,56.73,6000.0
2012-06-06 11:00:00,56.73,56.78,56.53,56.65,11500.0,56.73,56.78,56.53,56.65,11500.0
2012-06-06 11:30:00,56.65,56.75,56.53,56.72,8900.0,56.65,56.75,56.53,56.72,8900.0
2012-06-06 12:00:00,56.73,56.87,56.64,56.65,4700.0,56.73,56.87,56.64,56.65,4700.0
2012-06-06 12:30:00,56.64,56.83,56.64,56.66,20000.0,56.64,56.83,56.64,56.66,20000.0
2012-06-06 13:00:00,56.67,56.82,56.66,56.73,9400.0,56.67,56.82,56.66,56.73,9400.0
2012-06-06 13:30:00,56.73,56.82,56.55,56.59,14300.0,56.73,56.82,56.55,56.59,14300.0
2012-06-06 14:00:00,56.6,56.69,56.45,56.62,11100.0,56.6,56.69,56.45,56.62,11100.0
2012-06-06 14:30:00,56.65,56.75,56.59,56.75,6700.0,56.65,56.75,56.59,56.75,6700.0
2012-06-06 15:00:00,56.73,56.93,56.68,56.79,26000.0,56.73,56.93,56.68,56.79,26000.0
2012-06-06 15:30:00,56.75,57.1,56.67,57.06,32800.0,56.75,57.1,56.67,57.06,32800.0
2012-06-07 09:30:00,57.84,58.34,57.39,58.23,18300.0,57.84,58.34,57.39,58.23,18300.0
2012-06-07 10:00:00,58.23,58.23,57.89,58.09,21000.0,58.23,58.23,57.89,58.09,21000.0
2012-06-07 10:30:00,58.12,58.12,57.71,57.86,10400.0,58.12,58.12,57.71,57.86,10400.0
2012-06-07 11:00:00,57.81,57.91,57.59,57.87,25800.0,57.81,57.91,57.59,57.87,25800.0
2012-06-07 11:30:00,57.83,57.97,57.68,57.71,34400.0,57.83,57.97,57.68,57.71,34400.0
2012-06-07 12:00:00,57.72,58.06,57.64,57.87,11300.0,57.72,58.06,57.64,57.87,11300.0
2012-06-07 12:30:00,57.79,57.91,57.77,57.85,4700.0,57.79,57.91,57.77,57.85,4700.0
2012-06-07 13:00:00,57.85,58.09,57.77,58.02,12900.0,57.85,58.09,57.77,58.02,12900.0
2012-06-07 13:30:00,58.02,58.02,57.72,57.75,9400.0,58.02,58.02,57.72,57.75,9400.0
2012-06-07 14:00:00,57.7,57.73,57.5,57.67,12000.0,57.7,57.73,57.5,57.67,12000.0
2012-06-07 14:30:00,57.67,57.67,57.49,57.53,8800.0,57.67,57.67,57.49,57.53,8800.0
2012-06-07 15:00:00,57.51,57.51,57.17,57.2,13800.0,57.51,57.51,57.17,57.2,13800.0
2012-06-07 15:30:00,57.17,57.2,56.91,56.93,46400.0,57.17,57.2,56.91,56.93,46400.0
2012-06-08 09:30:00,56.59,57.19,56.49,57.13,17700.0,56.59,57.19,56.49,57.13,17700.0
2012-06-08 10:00:00,57.17,57.48,57.17,57.37,18100.0,57.17,57.48,57.17,57.37,18100.0
2012-06-08 10:30:00,57.4,57.98,57.4,57.92,21200.0,57.4,57.98,57.4,57.92,21200.0
2012-06-08 11:00:00,57.9,57.92,57.64,57.72,5300.0,57.9,57.92,57.64,57.72,5300.0
2012-06-08 11:30:00,57.69,57.76,57.49,57.49,8400.0,57.69,57.76,57.49,57.49,8400.0
2012-06-08 12:00:00,57.49,57.66,57.45,57.52,4800.0,57.49,57.66,57.45,57.52,4800.0
2012-06-08 12:30:00,57.55,57.75,57.53,57.68,8500.0,57.55,57.75,57.53,57.68,8500.0
2012-06-08 13:00:00,57.69,57.74,57.56,57.74,13800.0,57.69,57.74,57.56,57.74,13800.0
2012-06-08 13:30:00,57.74,57.85,57.71,57.71,4500.0,57.74,57.85,57.71,57.71,4500.0
2012-06-08 14:00:00,57.7,57.74,57.52,57.74,20600.0,57.7,57.74,57.52,57.74,20600.0
2012-06-08 14:30:00,57.75,57.8,57.64,57.77,11300.0,57.75,57.8,57.64,57.77,11300.0
2012-06-08 15:00:00,57.77,57.83,57.65,57.67,12800.0,57.77,57.83,57.65,57.67,12800.0
2012-06-08 15:30:00,57.66,57.79,57.52,57.63,55700.0,57.66,57.79,57.52,57.63,55700.0
2012-06-11 09:30:00,58.13,58.35,57.57,57.57,7400.0,58.13,58.35,57.57,57.57,7400.0
2012-06-11 10:00:00,57.61,57.81,57.37,57.48,7100.0,57.61,57.81,57.37,57.48,7100.0
2012-06-11 10:30:00,57.6,57.87,57.39,57.44,7800.0,57.6,57.87,57.39,57.44,7800.0
2012-06-11 11:00:00,57.43,57.49,57.2,57.22,15500.0,57.43,57.49,57.2,57.22,15500.0
2012-06-11 11:30:00,57.18,57.36,56.77,57.1,16600.0,57.18,57.36,56.77,57.1,16600.0
2012-06-11 12:00:00,57.05,57.13,56.83,56.83,5900.0,57.05,57.13,56.83,56.83,5900.0
2012-06-11 12:30:00,56.9,57.05,56.9,57.0,9900.0,56.9,57.05,56.9,57.0,9900.0
2012-06-11 13:00:00,56.99,57.2,56.93,57.13,7500.0,56.99,57.2,56.93,57.13,7500.0
2012-06-11 13:30:00,57.09,57.22,56.86,57.09,17800.0,57.09,57.22,56.86,57.09,17800.0
2012-06-11 14:00:00,57.07,57.07,56.67,56.93,6900.0,57.07,57.07,56.67,56.93,6900.0
2012-06-11 14:30:00,56.83,56.97,56.8,56.94,6700.0,56.83,56.97,56.8,56.94,6700.0
2012-06-11 15:00:00,56.91,56.91,56.37,56.48,7700.0,56.91,56.91,56.37,56.48,7700.0
2012-06-11 15:30:00,56.59,56.67,56.1,56.18,41500.0,56.59,56.67,56.1,56.18,41500.0
2012-06-12 09:30:00,56.55,56.83,56.33,56.33,4100.0,56.55,56.83,56.33,56.33,4100.0
2012-06-12 10:00:00,56.42,56.5,55.9,56.07,26300.0,56.42,56.5,55.9,56.07,26300.0
2012-06-12 10:30:00,55.98,56.21,55.81,56.08,4800.0,55.98,56.21,55.81,56.08,4800.0
2012-06-12 11:00:00,56.3,56.85,56.3,56.77,16100.0,56.3,56.85,56.3,56.77,16100.0
2012-06-12 11:30:00,56.73,56.75,56.48,56.48,7100.0,56.73,56.75,56.48,56.48,7100.0
2012-06-12 12:00:00,56.48,56.54,56.3,56.35,10200.0,56.48,56.54,56.3,56.35,10200.0
2012-06-12 12:30:00,56.31,56.38,56.25,56.26,6700.0,56.31,56.38,56.25,56.26,6700.0
2012-06-12 13:00:00,56.3,56.54,56.29,56.33,21700.0,56.3,56.54,56.29,56.33,21700.0
2012-06-12 13:30:00,56.39,56.62,56.37,56.37,8100.0,56.39,56.62,56.37,56.37,8100.0
2012-06-12 14:00:00,56.33,56.55,56.33,56.46,7800.0,56.33,56.55,56.33,56.46,7800.0
2012-06-12 14:30:00,56.41,56.78,56.41,56.74,9400.0,56.41,56.78,56.41,56.74,9400.0
2012-06-12 15:00:00,56.75,56.85,56.63,56.83,11300.0,56.75,56.85,56.63,56.83,11300.0
2012-06-12 15:30:00,56.85,57.09,56.74,57.09,29800.0,56.85,57.09,56.74,57.09,29800.0
2012-06-13 09:30:00,56.86,57.11,56.39,56.63,6400.0,56.86,57.11,56.39,56.63,6400.0
2012-06-13 10:00:00,56.68,56.84,56.52,56.65,14100.0,56.68,56.84,56.52,56.65,14100.0
2012-06-13 10:30:00,56.73,57.08,56.72,57.08,28600.0,56.73,57.08,56.72,57.08,28600.0
2012-06-13 11:00:00,57.0,57.32,56.96,57.18,6200.0,57.0,57.32,56.96,57.18,6200.0
2012-06-13 11:30:00,57.23,57.38,57.15,57.19,4800.0,57.23,57.38,57.15,57.19,4800.0
2012-06-13 12:00:00,57.16,57.2,56.95,57.14,5900.0,57.16,57.2,56.95,57.14,5900.0
2012-06-13 12:30:00,57.17,57.52,57.17,57.35,7500.0,57.17,57.52,57.17,57.35,7500.0
2012-06-13 13:00:00,57.4,57.4,57.22,57.33,9700.0,57.4,57.4,57.22,57.33,9700.0
2012-06-13 13:30:00,57.34,57.35,57.08,57.12,8400.0,57.34,57.35,57.08,57.12,8400.0
2012-06-13 14:00:00,57.12,57.18,56.92,57.02,5800.0,57.12,57.18,56.92,57.02,5800.0
2012-06-13 14:30:00,57.04,57.05,56.73,56.87,5300.0,57.04,57.05,56.73,56.87,5300.0
2012-06-13 15:00:00,56.86,56.86,56.55,56.68,20700.0,56.86,56.86,56.55,56.68,20700.0
2012-06-13 15:30:00,56.65,56.81,56.44,56.7,88300.0,56.65,56.81,56.44,56.7,88300.0
2012-06-14 09:30:00,56.96,56.98,56.57,56.93,8900.0,56.96,56.98,56.57,56.93,8900.0
2012-06-14 10:00:00,57.02,57.02,56.85,56.89,1800.0,57.02,57.02,56.85,56.89,1800.0
2012-06-14 10:30:00,56.92,57.05,56.86,56.96,4500.0,56.92,57.05,56.86,56.96,4500.0
2012-06-14 11:00:00,56.99,57.06,56.88,57.06,10000.0,56.99,57.06,56.88,57.06,10000.0
2012-06-14 11:30:00,57.11,57.11,56.9,56.9,13800.0,57.11,57.11,56.9,56.9,13800.0
2012-06-14 12:00:00,56.88,57.15,56.84,57.05,7300.0,56.88,57.15,56.84,57.05,7300.0
2012-06-14 12:30:00,57.04,57.17,56.95,57.11,15800.0,57.04,57.17,56.95,57.11,15800.0
2012-06-14 13:00:00,57.09,57.11,56.85,56.9,6400.0,57.09,57.11,56.85,56.9,6400.0
2012-06-14 13:30:00,56.88,56.99,56.87,56.93,4200.0,56.88,56.99,56.87,56.93,4200.0
2012-06-14 14:00:00,56.93,56.94,56.62,56.67,4400.0,56.93,56.94,56.62,56.67,4400.0
2012-06-14 14:30:00,56.62,56.64,56.27,56.27,11200.0,56.62,56.64,56.27,56.27,11200.0
2012-06-14 15:00:00,56.25,57.02,56.21,56.55,33800.0,56.25,57.02,56.21,56.55,33800.0
2012-06-14 15:30:00,56.52,57.06,56.51,56.95,39400.0,56.52,57.06,56.51,56.95,39400.0
2012-06-15 09:30:00,57.0,57.04,56.64,56.94,124100.0,57.0,57.04,56.64,56.94,124100.0
2012-06-15 10:00:00,56.9,57.08,56.6,56.72,15500.0,56.9,57.08,56.6,56.72,15500.0
2012-06-15 10:30:00,56.75,56.99,56.7,56.83,8100.0,56.75,56.99,56.7,56.83,8100.0
2012-06-15 11:00:00,56.84,56.91,56.71,56.72,13700.0,56.84,56.91,56.71,56.72,13700.0
2012-06-15 11:30:00,56.69,56.75,56.64,56.69,12000.0,56.69,56.75,56.64,56.69,12000.0
2012-06-15 12:00:00,56.69,56.69,56.52,56.58,2800.0,56.69,56.69,56.52,56.58,2800.0
2012-06-15 12:30:00,56.56,56.77,56.56,56.73,3900.0,56.56,56.77,56.56,56.73,3900.0
2012-06-15 13:00:00,56.73,56.87,56.67,56.7,26900.0,56.73,56.87,56.67,56.7,26900.0
2012-06-15 13:30:00,56.69,56.74,56.64,56.67,15400.0,56.69,56.74,56.64,56.67,15400.0
2012-06-15 14:00:00,56.67,56.97,56.64,56.97,5200.0,56.67,56.97,56.64,56.97,5200.0
2012-06-15 14:30:00,56.96,57.23,56.94,57.04,27600.0,56.96,57.23,56.94,57.04,27600.0
2012-06-15 15:00:00,57.06,57.12,56.93,57.06,20500.0,57.06,57.12,56.93,57.06,20500.0
2012-06-15 15:30:00,57.1,57.12,56.94,56.98,40400.0,57.1,57.12,56.94,56.98,40400.0
2012-06-18 09:30:00,56.67,56.69,56.47,56.47,6300.0,56.67,56.69,56.47,56.47,6300.0
2012-06-18 10:00:00,56.5,56.79,56.45,56.79,9000.0,56.5,56.79,56.45,56.79,9000.0
2012-06-18 10:30:00,56.76,57.19,56.65,56.93,98700.0,56.76,57.19,56.65,56.93,98700.0
2012-06-18 11:00:00,56.92,56.99,56.85,56.92,10500.0,56.92,56.99,56.85,56.92,10500.0
2012-06-18 11:30:00,56.98,57.24,56.96,57.24,13900.0,56.98,57.24,56.96,57.24,13900.0
2012-06-18 12:00:00,57.21,57.67,57.18,57.62,17200.0,57.21,57.67,57.18,57.62,17200.0
2012-06-18 12:30:00,57.64,57.77,57.59,57.63,8700.0,57.64,57.77,57.59,57.63,8700.0
2012-06-18 13:00:00,57.67,57.92,57.64,57.92,2500.0,57.67,57.92,57.64,57.92,2500.0
2012-06-18 13:30:00,57.87,57.97,57.75,57.88,13900.0,57.87,57.97,57.75,57.88,13900.0
2012-06-18 14:00:00,57.91,57.94,57.86,57.91,37600.0,57.91,57.94,57.86,57.91,37600.0
2012-06-18 14:30:00,57.92,58.03,57.86,57.98,33500.0,57.92,58.03,57.86,57.98,33500.0
2012-06-18 15:00:00,57.99,58.21,57.97,58.21,37300.0,57.99,58.21,57.97,58.21,37300.0
2012-06-18 15:30:00,58.14,58.67,58.14,58.61,89800.0,58.14,58.67,58.14,58.61,89800.0
2012-06-19 09:30:00,59.0,61.16,58.99,60.93,94600.0,59.0,61.16,58.99,60.93,94600.0
2012-06-19 10:00:00,60.94,61.63,60.84,61.62,71000.0,60.94,61.63,60.84,61.62,71000.0
2012-06-19 10:30:00,61.64,62.57,61.64,62.19,101600.0,61.64,62.57,61.64,62.19,101600.0
2012-06-19 11:00:00,62.2,62.33,61.75,61.95,77100.0,62.2,62.33,61.75,61.95,77100.0
2012-06-19 11:30:00,61.92,62.06,61.85,61.97,34300.0,61.92,62.06,61.85,61.97,34300.0
2012-06-19 12:00:00,61.96,62.0,61.55,61.62,49300.0,61.96,62.0,61.55,61.62,49300.0
2012-06-19 12:30:00,61.55,61.75,61.5,61.65,55600.0,61.55,61.75,61.5,61.65,55600.0
2012-06-19 13:00:00,61.6,62.06,61.55,61.95,42800.0,61.6,62.06,61.55,61.95,42800.0
2012-06-19 13:30:00,61.96,62.11,61.9,61.94,45100.0,61.96,62.11,61.9,61.94,45100.0
2012-06-19 14:00:00,61.99,62.37,61.94,62.01,109100.0,61.99,62.37,61.94,62.01,109100.0
2012-06-19 14:30:00,62.01,62.22,61.81,62.0,55100.0,62.01,62.22,61.81,62.0,55100.0
2012-06-19 15:00:00,62.0,62.0,61.81,61.91,52100.0,62.0,62.0,61.81,61.91,52100.0
2012-06-19 15:30:00,61.92,62.07,61.87,61.92,57400.0,61.92,62.07,61.87,61.92,57400.0
2012-06-20 09:30:00,61.92,61.92,61.12,61.2,8700.0,61.92,61.92,61.12,61.2,8700.0
2012-06-20 10:00:00,61.16,61.73,61.16,61.73,10400.0,61.16,61.73,61.16,61.73,10400.0
2012-06-20 10:30:00,61.68,61.68,61.21,61.21,11500.0,61.68,61.68,61.21,61.21,11500.0
2012-06-20 11:00:00,61.22,61.37,61.19,61.37,8100.0,61.22,61.37,61.19,61.37,8100.0
2012-06-20 11:30:00,61.35,61.53,61.26,61.51,30200.0,61.35,61.53,61.26,61.51,30200.0
2012-06-20 12:00:00,61.51,61.54,61.22,61.28,9400.0,61.51,61.54,61.22,61.28,9400.0
2012-06-20 12:30:00,61.31,61.9,61.08,61.9,22100.0,61.31,61.9,61.08,61.9,22100.0
2012-06-20 13:00:00,61.91,62.21,61.91,61.94,17000.0,61.91,62.21,61.91,61.94,17000.0
2012-06-20 13:30:00,62.0,62.22,61.93,62.18,17500.0,62.0,62.22,61.93,62.18,17500.0
2012-06-20 14:00:00,62.14,62.27,61.99,62.02,15200.0,62.14,62.27,61.99,62.02,15200.0
2012-06-20 14:30:00,62.03,62.07,61.72,61.82,18300.0,62.03,62.07,61.72,61.82,18300.0
2012-06-20 15:00:00,61.87,61.87,61.54,61.75,21300.0,61.87,61.87,61.54,61.75,21300.0
2012-06-20 15:30:00,61.71,62.09,61.65,62.04,45500.0,61.71,62.09,61.65,62.04,45500.0
2012-06-21 09:30:00,60.86,61.16,60.32,60.94,89400.0,60.86,61.16,60.32,60.94,89400.0
2012-06-21 10:00:00,60.89,60.99,60.45,60.48,79300.0,60.89,60.99,60.45,60.48,79300.0
2012-06-21 10:30:00,60.45,60.76,60.45,60.69,72800.0,60.45,60.76,60.45,60.69,72800.0
2012-06-21 11:00:00,60.66,60.71,60.22,60.49,36300.0,60.66,60.71,60.22,60.49,36300.0
2012-06-21 11:30:00,60.5,60.68,60.4,60.58,30700.0,60.5,60.68,60.4,60.58,30700.0
2012-06-21 12:00:00,60.62,60.82,60.44,60.49,39100.0,60.62,60.82,60.44,60.49,39100.0
2012-06-21 12:30:00,60.46,60.55,60.28,60.28,18300.0,60.46,60.55,60.28,60.28,18300.0
2012-06-21 13:00:00,60.22,60.29,59.82,59.82,18200.0,60.22,60.29,59.82,59.82,18200.0
2012-06-21 13:30:00,59.82,59.83,59.57,59.63,31800.0,59.82,59.83,59.57,59.63,31800.0
2012-06-21 14:00:00,59.64,59.73,59.52,59.65,32300.0,59.64,59.73,59.52,59.65,32300.0
2012-06-21 14:30:00,59.65,59.72,59.47,59.52,20900.0,59.65,59.72,59.47,59.52,20900.0
2012-06-21 15:00:00,59.53,59.54,59.29,59.37,64000.0,59.53,59.54,59.29,59.37,64000.0
2012-06-21 15:30:00,59.38,59.83,59.32,59.81,85500.0,59.38,59.83,59.32,59.81,85500.0
2012-06-22 09:30:00,59.86,59.86,57.45,57.75,170200.0,59.86,59.86,57.45,57.75,170200.0
2012-06-22 10:00:00,57.75,58.07,57.43,57.48,99600.0,57.75,58.07,57.43,57.48,99600.0
2012-06-22 10:30:00,57.51,58.06,57.46,57.95,60400.0,57.51,58.06,57.46,57.95,60400.0
2012-06-22 11:00:00,57.91,58.1,57.78,57.8,49800.0,57.91,58.1,57.78,57.8,49800.0
2012-06-22 11:30:00,57.8,57.95,57.72,57.78,48600.0,57.8,57.95,57.72,57.78,48600.0
2012-06-22 12:00:00,57.8,57.86,57.73,57.8,28600.0,57.8,57.86,57.73,57.8,28600.0
2012-06-22 12:30:00,57.81,57.9,57.7,57.78,46200.0,57.81,57.9,57.7,57.78,46200.0
2012-06-22 13:00:00,57.77,57.92,57.73,57.78,16800.0,57.77,57.92,57.73,57.78,16800.0
2012-06-22 13:30:00,57.79,57.94,57.72,57.94,26100.0,57.79,57.94,57.72,57.94,26100.0
2012-06-22 14:00:00,57.95,58.1,57.95,58.08,26200.0,57.95,58.1,57.95,58.08,26200.0
2012-06-22 14:30:00,58.06,58.19,57.95,58.04,37800.0,58.06,58.19,57.95,58.04,37800.0
2012-06-22 15:00:00,58.01,58.06,57.88,57.94,53900.0,58.01,58.06,57.88,57.94,53900.0
2012-06-22 15:30:00,57.94,58.03,57.76,57.91,156400.0,57.94,58.03,57.76,57.91,156400.0
2012-06-25 09:30:00,56.8,57.09,56.3,56.81,54500.0,56.8,57.09,56.3,56.81,54500.0
2012-06-25 10:00:00,56.84,56.94,56.38,56.42,19700.0,56.84,56.94,56.38,56.42,19700.0
2012-06-25 10:30:00,56.44,56.54,56.28,56.41,30300.0,56.44,56.54,56.28,56.41,30300.0
2012-06-25 11:00:00,56.4,56.45,56.36,56.41,17200.0,56.4,56.45,56.36,56.41,17200.0
2012-06-25 11:30:00,56.4,56.49,56.32,56.37,28100.0,56.4,56.49,56.32,56.37,28100.0
2012-06-25 12:00:00,56.35,56.46,56.33,56.42,19500.0,56.35,56.46,56.33,56.42,19500.0
2012-06-25 12:30:00,56.41,56.56,56.4,56.45,12100.0,56.41,56.56,56.4,56.45,12100.0
2012-06-25 13:00:00,56.44,56.44,56.36,56.44,13000.0,56.44,56.44,56.36,56.44,13000.0
2012-06-25 13:30:00,56.43,56.62,56.41,56.58,27200.0,56.43,56.62,56.41,56.58,27200.0
2012-06-25 14:00:00,56.6,56.7,56.51,56.55,30200.0,56.6,56.7,56.51,56.55,30200.0
2012-06-25 14:30:00,56.55,56.64,56.53,56.59,33600.0,56.55,56.64,56.53,56.59,33600.0
2012-06-25 15:00:00,56.59,56.76,56.59,56.71,32500.0,56.59,56.76,56.59,56.71,32500.0
2012-06-25 15:30:00,56.69,56.87,56.57,56.72,61800.0,56.69,56.87,56.57,56.72,61800.0
2012-06-26 09:30:00,56.66,57.52,56.52,57.32,74500.0,56.66,57.52,56.52,57.32,74500.0
2012-06-26 10:00:00,57.47,57.57,57.19,57.49,27600.0,57.47,57.57,57.19,57.49,27600.0
2012-06-26 10:30:00,57.44,57.82,57.41,57.65,45000.0,57.44,57.82,57.41,57.65,45000.0
2012-06-26 11:00:00,57.64,57.88,57.52,57.69,35600.0,57.64,57.88,57.52,57.69,35600.0
2012-06-26 11:30:00,57.71,57.89,57.7,57.7,11600.0,57.71,57.89,57.7,57.7,11600.0
2012-06-26 12:00:00,57.71,58.09,57.69,57.99,7300.0,57.71,58.09,57.69,57.99,7300.0
2012-06-26 12:30:00,58.06,58.15,57.99,58.09,15600.0,58.06,58.15,57.99,58.09,15600.0
2012-06-26 13:00:00,58.07,58.11,57.88,57.99,12100.0,58.07,58.11,57.88,57.99,12100.0
2012-06-26 13:30:00,57.97,58.04,57.9,57.95,32000.0,57.97,58.04,57.9,57.95,32000.0
2012-06-26 14:00:00,57.95,58.45,57.93,58.42,32700.0,57.95,58.45,57.93,58.42,32700.0
2012-06-26 14:30:00,58.4,58.46,58.14,58.23,19000.0,58.4,58.46,58.14,58.23,19000.0
2012-06-26 15:00:00,58.22,58.38,58.14,58.26,18700.0,58.22,58.38,58.14,58.26,18700.0
2012-06-26 15:30:00,58.25,58.55,58.25,58.39,50100.0,58.25,58.55,58.25,58.39,50100.0
2012-06-27 09:30:00,57.92,58.67,57.92,58.64,10700.0,57.92,58.67,57.92,58.64,10700.0
2012-06-27 10:00:00,58.68,58.95,58.54,58.92,16000.0,58.68,58.95,58.54,58.92,16000.0
2012-06-27 10:30:00,58.96,58.98,58.46,58.55,79600.0,58.96,58.98,58.46,58.55,79600.0
2012-06-27 11:00:00,58.53,58.77,58.47,58.65,73500.0,58.53,58.77,58.47,58.65,73500.0
2012-06-27 11:30:00,58.72,59.13,58.72,59.07,9600.0,58.72,59.13,58.72,59.07,9600.0
2012-06-27 12:00:00,59.11,59.23,58.79,58.89,12100.0,59.11,59.23,58.79,58.89,12100.0
2012-06-27 12:30:00,58.78,58.9,58.78,58.82,12800.0,58.78,58.9,58.78,58.82,12800.0
2012-06-27 13:00:00,58.8,59.01,58.75,58.93,41600.0,58.8,59.01,58.75,58.93,41600.0
2012-06-27 13:30:00,58.93,58.93,58.55,58.71,11600.0,58.93,58.93,58.55,58.71,11600.0
2012-06-27 14:00:00,58.73,58.73,58.44,58.65,8600.0,58.73,58.73,58.44,58.65,8600.0
2012-06-27 14:30:00,58.65,58.73,58.49,58.57,9200.0,58.65,58.73,58.49,58.57,9200.0
2012-06-27 15:00:00,58.6,59.15,58.57,59.05,8800.0,58.6,59.15,58.57,59.05,8800.0
2012-06-27 15:30:00,59.05,59.26,58.92,59.12,47500.0,59.05,59.26,58.92,59.12,47500.0
2012-06-28 09:30:00,58.09,58.73,58.09,58.5,20700.0,58.09,58.73,58.09,58.5,20700.0
2012-06-28 10:00:00,58.4,58.78,58.09,58.63,9900.0,58.4,58.78,58.09,58.63,9900.0
2012-06-28 10:30:00,58.48,58.48,57.98,58.2,45000.0,58.48,58.48,57.98,58.2,45000.0
2012-06-28 11:00:00,58.24,58.45,58.13,58.45,33900.0,58.24,58.45,58.13,58.45,33900.0
2012-06-28 11:30:00,58.53,58.61,58.38,58.59,19900.0,58.53,58.61,58.38,58.59,19900.0
2012-06-28 12:00:00,58.61,58.67,58.4,58.5,9200.0,58.61,58.67,58.4,58.5,9200.0
2012-06-28 12:30:00,58.47,58.56,58.28,58.48,27000.0,58.47,58.56,58.28,58.48,27000.0
2012-06-28 13:00:00,58.42,58.6,58.42,58.6,14700.0,58.42,58.6,58.42,58.6,14700.0
2012-06-28 13:30:00,58.58,58.66,58.51,58.63,16700.0,58.58,58.66,58.51,58.63,16700.0
2012-06-28 14:00:00,58.63,58.7,58.47,58.52,47600.0,58.63,58.7,58.47,58.52,47600.0
2012-06-28 14:30:00,58.52,58.9,58.5,58.9,60900.0,58.52,58.9,58.5,58.9,60900.0
2012-06-28 15:00:00,58.9,58.97,58.77,58.97,59300.0,58.9,58.97,58.77,58.97,59300.0
2012-06-28 15:30:00,58.96,59.82,58.91,59.67,116600.0,58.96,59.82,58.91,59.67,116600.0
2012-06-29 09:30:00,60.88,61.07,60.25,60.98,55400.0,60.88,61.07,60.25,60.98,55400.0
2012-06-29 10:00:00,60.95,61.04,60.72,60.98,51100.0,60.95,61.04,60.72,60.98,51100.0
2012-06-29 10:30:00,61.01,61.08,60.86,60.96,17200.0,61.01,61.08,60.86,60.96,17200.0
2012-06-29 11:00:00,60.95,61.06,60.74,60.87,38300.0,60.95,61.06,60.74,60.87,38300.0
2012-06-29 11:30:00,60.92,60.95,60.77,60.84,20200.0,60.92,60.95,60.77,60.84,20200.0
2012-06-29 12:00:00,60.87,61.11,60.85,61.01,39800.0,60.87,61.11,60.85,61.01,39800.0
2012-06-29 12:30:00,61.02,61.03,60.87,60.93,23400.0,61.02,61.03,60.87,60.93,23400.0
2012-06-29 13:00:00,60.95,61.0,60.87,60.87,16600.0,60.95,61.0,60.87,60.87,16600.0
2012-06-29 13:30:00,60.86,61.09,60.86,61.09,10800.0,60.86,61.09,60.86,61.09,10800.0
2012-06-29 14:00:00,61.09,61.55,61.08,61.55,13900.0,61.09,61.55,61.08,61.55,13900.0
2012-06-29 14:30:00,61.54,61.72,61.44,61.67,42400.0,61.54,61.72,61.44,61.67,42400.0
2012-06-29 15:00:00,61.67,61.74,61.57,61.6,17300.0,61.67,61.74,61.57,61.6,17300.0
2012-06-29 15:30:00,61.64,61.88,61.51,61.71,53400.0,61.64,61.88,61.51,61.71,53400.0
2012-07-02 09:30:00,61.72,62.17,61.3,61.48,61500.0,61.72,62.17,61.3,61.48,61500.0
2012-07-02 10:00:00,61.37,61.38,60.8,61.09,14800.0,61.37,61.38,60.8,61.09,14800.0
2012-07-02 10:30:00,61.13,61.4,61.05,61.31,8300.0,61.13,61.4,61.05,61.31,8300.0
2012-07-02 11:00:00,61.29,61.39,61.18,61.26,5000.0,61.29,61.39,61.18,61.26,5000.0
2012-07-02 11:30:00,61.24,61.38,61.08,61.08,7500.0,61.24,61.38,61.08,61.08,7500.0
2012-07-02 12:00:00,61.1,61.7,61.05,61.64,19300.0,61.1,61.7,61.05,61.64,19300.0
2012-07-02 12:30:00,61.63,61.81,61.63,61.69,13300.0,61.63,61.81,61.63,61.69,13300.0
2012-07-02 13:00:00,61.71,61.71,61.6,61.68,4400.0,61.71,61.71,61.6,61.68,4400.0
2012-07-02 13:30:00,61.67,61.67,61.36,61.37,5400.0,61.67,61.67,61.36,61.37,5400.0
2012-07-02 14:00:00,61.36,61.7,61.29,61.7,12400.0,61.36,61.7,61.29,61.7,12400.0
2012-07-02 14:30:00,61.76,61.94,61.74,61.9,28200.0,61.76,61.94,61.74,61.9,28200.0
2012-07-02 15:00:00,61.93,62.17,61.88,62.15,12300.0,61.93,62.17,61.88,62.15,12300.0
2012-07-02 15:30:00,62.16,62.56,62.09,62.54,50600.0,62.16,62.56,62.09,62.54,50600.0
2012-07-03 09:30:00,62.45,63.0,62.28,63.0,5400.0,62.45,63.0,62.28,63.0,5400.0
2012-07-03 10:00:00,63.11,63.22,62.75,63.05,12400.0,63.11,63.22,62.75,63.05,12400.0
2012-07-03 10:30:00,63.03,63.43,62.71,62.76,13100.0,63.03,63.43,62.71,62.76,13100.0
2012-07-03 11:00:00,62.76,63.14,62.73,63.08,9600.0,62.76,63.14,62.73,63.08,9600.0
2012-07-03 11:30:00,63.09,63.25,63.0,63.24,9700.0,63.09,63.25,63.0,63.24,9700.0
2012-07-03 12:00:00,63.25,63.3,63.13,63.25,7000.0,63.25,63.3,63.13,63.25,7000.0
2012-07-03 12:30:00,63.26,63.57,63.14,63.55,39800.0,63.26,63.57,63.14,63.55,39800.0
2012-07-05 09:30:00,63.51,63.84,63.07,63.1,9000.0,63.51,63.84,63.07,63.1,9000.0
2012-07-05 10:00:00,63.04,63.71,63.04,63.6,11000.0,63.04,63.71,63.04,63.6,11000.0
2012-07-05 10:30:00,63.63,63.79,63.51,63.7,11500.0,63.63,63.79,63.51,63.7,11500.0
2012-07-05 11:00:00,63.66,63.91,63.66,63.91,9800.0,63.66,63.91,63.66,63.91,9800.0
2012-07-05 11:30:00,63.9,63.92,63.57,63.57,9100.0,63.9,63.92,63.57,63.57,9100.0
2012-07-05 12:00:00,63.57,63.78,63.57,63.71,9500.0,63.57,63.78,63.57,63.71,9500.0
2012-07-05 12:30:00,63.72,63.75,63.61,63.72,10700.0,63.72,63.75,63.61,63.72,10700.0
2012-07-05 13:00:00,63.71,63.74,63.63,63.69,14000.0,63.71,63.74,63.63,63.69,14000.0
2012-07-05 13:30:00,63.69,63.71,63.41,63.64,48300.0,63.69,63.71,63.41,63.64,48300.0
2012-07-05 14:00:00,63.64,63.75,63.59,63.69,6000.0,63.64,63.75,63.59,63.69,6000.0
2012-07-05 14:30:00,63.6,63.6,63.36,63.41,9900.0,63.6,63.6,63.36,63.41,9900.0
2012-07-05 15:00:00,63.4,63.54,63.27,63.38,11400.0,63.4,63.54,63.27,63.38,11400.0
2012-07-05 15:30:00,63.42,63.53,63.34,63.42,33000.0,63.42,63.53,63.34,63.42,33000.0
2012-07-06 09:30:00,62.73,62.82,62.54,62.67,5400.0,62.73,62.82,62.54,62.67,5400.0
2012-07-06 10:00:00,62.6,62.77,62.27,62.38,4300.0,62.6,62.77,62.27,62.38,4300.0
2012-07-06 10:30:00,62.32,62.32,62.14,62.14,2800.0,62.32,62.32,62.14,62.14,2800.0
2012-07-06 11:00:00,62.17,62.2,61.98,61.99,2900.0,62.17,62.2,61.98,61.99,2900.0
2012-07-06 11:30:00,62.01,62.1,61.89,61.96,7200.0,62.01,62.1,61.89,61.96,7200.0
2012-07-06 12:00:00,61.96,62.09,61.88,61.95,6300.0,61.96,62.09,61.88,61.95,6300.0
2012-07-06 12:30:00,62.02,62.08,61.89,61.89,4400.0,62.02,62.08,61.89,61.89,4400.0
2012-07-06 13:00:00,61.9,62.0,61.85,61.87,3400.0,61.9,62.0,61.85,61.87,3400.0
2012-07-06 13:30:00,61.86,62.05,61.84,62.02,7000.0,61.86,62.05,61.84,62.02,7000.0
2012-07-06 14:00:00,61.99,62.02,61.87,61.91,7500.0,61.99,62.02,61.87,61.91,7500.0
2012-07-06 14:30:00,61.88,61.91,61.78,61.84,5200.0,61.88,61.91,61.78,61.84,5200.0
2012-07-06 15:00:00,61.84,62.15,61.84,62.1,14700.0,61.84,62.15,61.84,62.1,14700.0
2012-07-06 15:30:00,62.13,62.22,61.98,62.11,53300.0,62.13,62.22,61.98,62.11,53300.0
2012-07-09 09:30:00,62.04,62.38,61.85,61.9,4900.0,62.04,62.38,61.85,61.9,4900.0
2012-07-09 10:00:00,61.78,61.91,61.72,61.83,1500.0,61.78,61.91,61.72,61.83,1500.0
2012-07-09 10:30:00,61.92,62.3,61.84,62.3,5000.0,61.92,62.3,61.84,62.3,5000.0
2012-07-09 11:00:00,62.29,62.42,62.28,62.29,7000.0,62.29,62.42,62.28,62.29,7000.0
2012-07-09 11:30:00,62.3,62.3,62.14,62.15,5000.0,62.3,62.3,62.14,62.15,5000.0
2012-07-09 12:00:00,62.13,62.31,62.07,62.17,13100.0,62.13,62.31,62.07,62.17,13100.0
2012-07-09 12:30:00,62.21,62.42,62.17,62.28,11000.0,62.21,62.42,62.17,62.28,11000.0
2012-07-09 13:00:00,62.36,62.59,62.33,62.59,8000.0,62.36,62.59,62.33,62.59,8000.0
2012-07-09 13:30:00,62.58,62.7,62.55,62.6,3700.0,62.58,62.7,62.55,62.6,3700.0
2012-07-09 14:00:00,62.61,62.69,62.33,62.35,21900.0,62.61,62.69,62.33,62.35,21900.0
2012-07-09 14:30:00,62.34,62.38,62.13,62.26,6400.0,62.34,62.38,62.13,62.26,6400.0
2012-07-09 15:00:00,62.26,62.42,62.23,62.29,9200.0,62.26,62.42,62.23,62.29,9200.0
2012-07-09 15:30:00,62.29,62.48,62.2,62.37,27000.0,62.29,62.48,62.2,62.37,27000.0
2012-07-10 09:30:00,62.9,63.24,62.71,63.01,5800.0,62.9,63.24,62.71,63.01,5800.0
2012-07-10 10:00:00,63.03,63.11,62.73,62.74,4300.0,63.03,63.11,62.73,62.74,4300.0
2012-07-10 10:30:00,62.77,62.79,62.27,62.32,2900.0,62.77,62.79,62.27,62.32,2900.0
2012-07-10 11:00:00,62.25,62.25,61.92,62.19,7100.0,62.25,62.25,61.92,62.19,7100.0
2012-07-10 11:30:00,62.18,62.3,61.99,62.06,15400.0,62.18,62.3,61.99,62.06,15400.0
2012-07-10 12:00:00,62.08,62.1,61.95,62.05,2400.0,62.08,62.1,61.95,62.05,2400.0
2012-07-10 12:30:00,62.05,62.08,61.99,62.02,2000.0,62.05,62.08,61.99,62.02,2000.0
2012-07-10 13:00:00,61.97,62.04,61.79,61.79,3100.0,61.97,62.04,61.79,61.79,3100.0
2012-07-10 13:30:00,61.84,61.84,61.6,61.74,6600.0,61.84,61.84,61.6,61.74,6600.0
2012-07-10 14:00:00,61.7,61.82,61.41,61.53,5400.0,61.7,61.82,61.41,61.53,5400.0
2012-07-10 14:30:00,61.48,61.55,61.25,61.34,5000.0,61.48,61.55,61.25,61.34,5000.0
2012-07-10 15:00:00,61.33,61.55,61.15,61.17,20400.0,61.33,61.55,61.15,61.17,20400.0
2012-07-10 15:30:00,61.15,61.32,61.03,61.2,85300.0,61.15,61.32,61.03,61.2,85300.0
2012-07-11 09:30:00,61.38,61.87,61.0,61.77,4800.0,61.38,61.87,61.0,61.77,4800.0
2012-07-11 10:00:00,61.79,62.12,61.54,61.54,6100.0,61.79,62.12,61.54,61.54,6100.0
2012-07-11 10:30:00,61.54,61.58,61.25,61.25,4600.0,61.54,61.58,61.25,61.25,4600.0
2012-07-11 11:00:00,61.25,61.53,61.09,61.09,11600.0,61.25,61.53,61.09,61.09,11600.0
2012-07-11 11:30:00,61.02,61.39,61.02,61.32,4300.0,61.02,61.39,61.02,61.32,4300.0
2012-07-11 12:00:00,61.31,61.47,61.06,61.06,3300.0,61.31,61.47,61.06,61.06,3300.0
2012-07-11 12:30:00,61.07,61.29,61.07,61.27,2400.0,61.07,61.29,61.07,61.27,2400.0
2012-07-11 13:00:00,61.13,61.23,61.11,61.23,2100.0,61.13,61.23,61.11,61.23,2100.0
2012-07-11 13:30:00,61.21,61.4,61.13,61.4,4500.0,61.21,61.4,61.13,61.4,4500.0
2012-07-11 14:00:00,61.42,61.47,61.03,61.1,13200.0,61.42,61.47,61.03,61.1,13200.0
2012-07-11 14:30:00,61.03,61.26,61.0,61.2,4800.0,61.03,61.26,61.0,61.2,4800.0
2012-07-11 15:00:00,61.17,61.44,61.17,61.28,9000.0,61.17,61.44,61.17,61.28,9000.0
2012-07-11 15:30:00,61.26,61.79,61.22,61.72,51500.0,61.26,61.79,61.22,61.72,51500.0
2012-07-12 09:30:00,61.46,61.46,60.47,60.7,12000.0,61.46,61.46,60.47,60.7,12000.0
2012-07-12 10:00:00,60.73,60.99,60.73,60.87,11000.0,60.73,60.99,60.73,60.87,11000.0
2012-07-12 10:30:00,60.81,60.81,60.56,60.77,3300.0,60.81,60.81,60.56,60.77,3300.0
2012-07-12 11:00:00,60.86,61.24,60.79,61.23,5900.0,60.86,61.24,60.79,61.23,5900.0
2012-07-12 11:30:00,61.22,61.53,61.08,61.45,11600.0,61.22,61.53,61.08,61.45,11600.0
2012-07-12 12:00:00,61.47,61.62,61.36,61.47,6300.0,61.47,61.62,61.36,61.47,6300.0
2012-07-12 12:30:00,61.47,61.63,61.42,61.6,13000.0,61.47,61.63,61.42,61.6,13000.0
2012-07-12 13:00:00,61.59,62.08,61.38,62.03,29600.0,61.59,62.08,61.38,62.03,29600.0
2012-07-12 13:30:00,62.05,62.25,62.01,62.06,12400.0,62.05,62.25,62.01,62.06,12400.0
2012-07-12 14:00:00,62.08,62.34,61.82,62.31,20100.0,62.08,62.34,61.82,62.31,20100.0
2012-07-12 14:30:00,62.31,62.36,62.15,62.24,11500.0,62.31,62.36,62.15,62.24,11500.0
2012-07-12 15:00:00,62.25,62.55,62.2,62.41,24100.0,62.25,62.55,62.2,62.41,24100.0
2012-07-12 15:30:00,62.43,62.62,62.1,62.28,40500.0,62.43,62.62,62.1,62.28,40500.0
2012-07-13 09:30:00,62.6,63.16,62.15,63.03,27300.0,62.6,63.16,62.15,63.03,27300.0
2012-07-13 10:00:00,62.92,63.32,62.92,63.32,6800.0,62.92,63.32,62.92,63.32,6800.0
2012-07-13 10:30:00,63.32,63.61,63.32,63.47,5700.0,63.32,63.61,63.32,63.47,5700.0
2012-07-13 11:00:00,63.45,63.7,63.44,63.56,5300.0,63.45,63.7,63.44,63.56,5300.0
2012-07-13 11:30:00,63.56,63.75,63.51,63.61,6400.0,63.56,63.75,63.51,63.61,6400.0
2012-07-13 12:00:00,63.65,63.97,63.65,63.88,12700.0,63.65,63.97,63.65,63.88,12700.0
2012-07-13 12:30:00,63.9,63.93,63.71,63.76,12900.0,63.9,63.93,63.71,63.76,12900.0
2012-07-13 13:00:00,63.75,63.76,63.57,63.59,14900.0,63.75,63.76,63.57,63.59,14900.0
2012-07-13 13:30:00,63.58,63.67,63.58,63.6,9800.0,63.58,63.67,63.58,63.6,9800.0
2012-07-13 14:00:00,63.62,63.62,63.49,63.55,2900.0,63.62,63.62,63.49,63.55,2900.0
2012-07-13 14:30:00,63.59,63.63,63.55,63.61,14600.0,63.59,63.63,63.55,63.61,14600.0
2012-07-13 15:00:00,63.55,63.77,63.48,63.6,18700.0,63.55,63.77,63.48,63.6,18700.0
2012-07-13 15:30:00,63.53,63.73,63.51,63.62,31800.0,63.53,63.73,63.51,63.62,31800.0
2012-07-16 09:30:00,63.23,63.72,63.2,63.43,51600.0,63.23,63.72,63.2,63.43,51600.0
2012-07-16 10:00:00,63.43,63.46,63.25,63.4,19700.0,63.43,63.46,63.25,63.4,19700.0
2012-07-16 10:30:00,63.5,63.83,63.5,63.55,3500.0,63.5,63.83,63.5,63.55,3500.0
2012-07-16 11:00:00,63.49,63.81,63.39,63.75,5000.0,63.49,63.81,63.39,63.75,5000.0
2012-07-16 11:30:00,63.72,63.75,63.49,63.61,6200.0,63.72,63.75,63.49,63.61,6200.0
2012-07-16 12:00:00,63.63,63.68,63.52,63.53,10000.0,63.63,63.68,63.52,63.53,10000.0
2012-07-16 12:30:00,63.53,63.61,63.35,63.47,33100.0,63.53,63.61,63.35,63.47,33100.0
2012-07-16 13:00:00,63.49,63.59,63.43,63.5,6700.0,63.49,63.59,63.43,63.5,6700.0
2012-07-16 13:30:00,63.51,63.67,63.46,63.57,5400.0,63.51,63.67,63.46,63.57,5400.0
2012-07-16 14:00:00,63.6,63.75,63.6,63.7,3900.0,63.6,63.75,63.6,63.7,3900.0
2012-07-16 14:30:00,63.74,63.78,63.56,63.59,16300.0,63.74,63.78,63.56,63.59,16300.0
2012-07-16 15:00:00,63.59,63.72,63.55,63.69,8300.0,63.59,63.72,63.55,63.69,8300.0
2012-07-16 15:30:00,63.69,63.8,63.55,63.71,60000.0,63.69,63.8,63.55,63.71,60000.0
2012-07-17 09:30:00,64.01,64.37,62.64,63.9,29800.0,64.01,64.37,62.64,63.9,29800.0
2012-07-17 10:00:00,63.88,63.93,63.7,63.82,19600.0,63.88,63.93,63.7,63.82,19600.0
2012-07-17 10:30:00,63.8,63.81,63.3,63.41,12800.0,63.8,63.81,63.3,63.41,12800.0
2012-07-17 11:00:00,63.48,63.75,63.43,63.68,21200.0,63.48,63.75,63.43,63.68,21200.0
2012-07-17 11:30:00,63.66,64.03,63.63,64.03,13500.0,63.66,64.03,63.63,64.03,13500.0
2012-07-17 12:00:00,64.01,64.21,63.96,63.99,59500.0,64.01,64.21,63.96,63.99,59500.0
2012-07-17 12:30:00,64.01,64.11,63.74,63.75,9600.0,64.01,64.11,63.74,63.75,9600.0
2012-07-17 13:00:00,63.73,64.02,63.73,63.94,19900.0,63.73,64.02,63.73,63.94,19900.0
2012-07-17 13:30:00,63.98,64.06,63.83,63.84,59500.0,63.98,64.06,63.83,63.84,59500.0
2012-07-17 14:00:00,63.82,63.94,63.79,63.9,9800.0,63.82,63.94,63.79,63.9,9800.0
2012-07-17 14:30:00,63.91,63.93,63.77,63.86,5100.0,63.91,63.93,63.77,63.86,5100.0
2012-07-17 15:00:00,63.84,63.86,63.62,63.71,30600.0,63.84,63.86,63.62,63.71,30600.0
2012-07-17 15:30:00,63.65,63.99,63.65,63.96,18800.0,63.65,63.99,63.65,63.96,18800.0
2012-07-18 09:30:00,63.87,64.51,63.79,64.21,14200.0,63.87,64.51,63.79,64.21,14200.0
2012-07-18 10:00:00,64.3,64.3,63.99,64.09,10500.0,64.3,64.3,63.99,64.09,10500.0
2012-07-18 10:30:00,63.99,64.42,63.99,64.2,42700.0,63.99,64.42,63.99,64.2,42700.0
2012-07-18 11:00:00,64.2,64.36,64.18,64.25,4700.0,64.2,64.36,64.18,64.25,4700.0
2012-07-18 11:30:00,64.3,64.47,64.17,64.19,36600.0,64.3,64.47,64.17,64.19,36600.0
2012-07-18 12:00:00,64.22,64.59,64.22,64.42,16300.0,64.22,64.59,64.22,64.42,16300.0
2012-07-18 12:30:00,64.43,64.8,64.36,64.8,49400.0,64.43,64.8,64.36,64.8,49400.0
2012-07-18 13:00:00,64.85,64.9,64.57,64.57,14400.0,64.85,64.9,64.57,64.57,14400.0
2012-07-18 13:30:00,64.62,64.62,64.25,64.4,4900.0,64.62,64.62,64.25,64.4,4900.0
2012-07-18 14:00:00,64.45,64.45,64.28,64.31,5800.0,64.45,64.45,64.28,64.31,5800.0
2012-07-18 14:30:00,64.31,64.36,64.13,64.27,13600.0,64.31,64.36,64.13,64.27,13600.0
2012-07-18 15:00:00,64.3,64.47,64.29,64.39,7200.0,64.3,64.47,64.29,64.39,7200.0
2012-07-18 15:30:00,64.42,64.54,64.38,64.45,17500.0,64.42,64.54,64.38,64.45,17500.0
2012-07-19 09:30:00,64.86,65.45,64.83,65.03,4100.0,64.86,65.45,64.83,65.03,4100.0
2012-07-19 10:00:00,64.91,65.16,64.89,64.99,11600.0,64.91,65.16,64.89,64.99,11600.0
2012-07-19 10:30:00,65.02,65.3,64.88,65.12,21200.0,65.02,65.3,64.88,65.12,21200.0
2012-07-19 11:00:00,65.14,65.33,65.11,65.31,21600.0,65.14,65.33,65.11,65.31,21600.0
2012-07-19 11:30:00,65.35,65.42,65.2,65.32,5100.0,65.35,65.42,65.2,65.32,5100.0
2012-07-19 12:00:00,65.35,65.55,65.3,65.45,23300.0,65.35,65.55,65.3,65.45,23300.0
2012-07-19 12:30:00,65.49,65.5,65.2,65.2,14200.0,65.49,65.5,65.2,65.2,14200.0
2012-07-19 13:00:00,65.26,65.4,65.18,65.24,27200.0,65.26,65.4,65.18,65.24,27200.0
2012-07-19 13:30:00,65.21,65.36,65.18,65.35,37000.0,65.21,65.36,65.18,65.35,37000.0
2012-07-19 14:00:00,65.38,65.46,65.24,65.28,8800.0,65.38,65.46,65.24,65.28,8800.0
2012-07-19 14:30:00,65.25,65.5,65.2,65.26,24100.0,65.25,65.5,65.2,65.26,24100.0
2012-07-19 15:00:00,65.26,65.39,65.23,65.31,26500.0,65.26,65.39,65.23,65.31,26500.0
2012-07-19 15:30:00,65.3,65.41,65.25,65.33,50300.0,65.3,65.41,65.25,65.33,50300.0
2012-07-20 09:30:00,64.7,65.18,64.59,65.0,51300.0,64.7,65.18,64.59,65.0,51300.0
2012-07-20 10:00:00,64.94,65.23,64.85,65.18,21000.0,64.94,65.23,64.85,65.18,21000.0
2012-07-20 10:30:00,65.13,65.29,65.01,65.28,10100.0,65.13,65.29,65.01,65.28,10100.0
2012-07-20 11:00:00,65.18,65.38,64.98,65.15,11200.0,65.18,65.38,64.98,65.15,11200.0
2012-07-20 11:30:00,65.12,65.12,64.9,64.97,33400.0,65.12,65.12,64.9,64.97,33400.0
2012-07-20 12:00:00,65.0,65.02,64.83,64.88,14300.0,65.0,65.02,64.83,64.88,14300.0
2012-07-20 12:30:00,64.85,64.85,64.52,64.77,9100.0,64.85,64.85,64.52,64.77,9100.0
2012-07-20 13:00:00,64.77,65.1,64.77,64.97,23300.0,64.77,65.1,64.77,64.97,23300.0
2012-07-20 13:30:00,64.97,65.29,64.97,65.17,11800.0,64.97,65.29,64.97,65.17,11800.0
2012-07-20 14:00:00,65.22,65.26,65.03,65.03,15600.0,65.22,65.26,65.03,65.03,15600.0
2012-07-20 14:30:00,65.05,65.24,64.9,64.96,20300.0,65.05,65.24,64.9,64.96,20300.0
2012-07-20 15:00:00,64.94,65.02,64.87,64.94,20600.0,64.94,65.02,64.87,64.94,20600.0
2012-07-20 15:30:00,64.94,65.02,64.8,64.96,69900.0,64.94,65.02,64.8,64.96,69900.0
2012-07-23 09:30:00,63.72,63.91,63.21,63.61,18000.0,63.72,63.91,63.21,63.61,18000.0
2012-07-23 10:00:00,63.58,63.58,63.28,63.33,18000.0,63.58,63.58,63.28,63.33,18000.0
2012-07-23 10:30:00,63.3,63.52,63.28,63.3,8800.0,63.3,63.52,63.28,63.3,8800.0
2012-07-23 11:00:00,63.3,63.53,63.28,63.53,11200.0,63.3,63.53,63.28,63.53,11200.0
2012-07-23 11:30:00,63.49,63.5,63.3,63.38,3200.0,63.49,63.5,63.3,63.38,3200.0
2012-07-23 12:00:00,63.34,63.44,63.22,63.44,5500.0,63.34,63.44,63.22,63.44,5500.0
2012-07-23 12:30:00,63.46,63.73,63.44,63.67,4100.0,63.46,63.73,63.44,63.67,4100.0
2012-07-23 13:00:00,63.64,63.86,63.59,63.85,13100.0,63.64,63.86,63.59,63.85,13100.0
2012-07-23 13:30:00,63.85,64.06,63.85,64.02,3600.0,63.85,64.06,63.85,64.02,3600.0
2012-07-23 14:00:00,64.02,64.05,63.85,63.85,1500.0,64.02,64.05,63.85,63.85,1500.0
2012-07-23 14:30:00,63.85,63.88,63.82,63.85,7400.0,63.85,63.88,63.82,63.85,7400.0
2012-07-23 15:00:00,63.85,64.32,63.83,64.26,8100.0,63.85,64.32,63.83,64.26,8100.0
2012-07-23 15:30:00,64.34,64.45,64.09,64.1,59200.0,64.34,64.45,64.09,64.1,59200.0
2012-07-24 09:30:00,64.35,64.4,63.59,63.77,5300.0,64.35,64.4,63.59,63.77,5300.0
2012-07-24 10:00:00,63.86,63.91,63.55,63.65,8500.0,63.86,63.91,63.55,63.65,8500.0
2012-07-24 10:30:00,63.59,63.59,63.38,63.44,4400.0,63.59,63.59,63.38,63.44,4400.0
2012-07-24 11:00:00,63.52,63.71,63.45,63.5,4400.0,63.52,63.71,63.45,63.5,4400.0
2012-07-24 11:30:00,63.46,63.46,63.2,63.21,3700.0,63.46,63.46,63.2,63.21,3700.0
2012-07-24 12:00:00,63.2,63.2,62.96,63.04,4600.0,63.2,63.2,62.96,63.04,4600.0
2012-07-24 12:30:00,63.07,63.17,63.01,63.17,3100.0,63.07,63.17,63.01,63.17,3100.0
2012-07-24 13:00:00,63.14,63.18,63.0,63.0,2300.0,63.14,63.18,63.0,63.0,2300.0
2012-07-24 13:30:00,63.04,63.04,62.68,62.85,8500.0,63.04,63.04,62.68,62.85,8500.0
2012-07-24 14:00:00,62.8,62.84,62.68,62.68,5500.0,62.8,62.84,62.68,62.68,5500.0
2012-07-24 14:30:00,62.67,62.78,62.42,62.58,13600.0,62.67,62.78,62.42,62.58,13600.0
2012-07-24 15:00:00,62.59,62.64,62.36,62.58,23300.0,62.59,62.64,62.36,62.58,23300.0
2012-07-24 15:30:00,62.6,62.73,62.32,62.63,79000.0,62.6,62.73,62.32,62.63,79000.0
2012-07-25 09:30:00,63.03,63.5,62.98,63.19,8500.0,63.03,63.5,62.98,63.19,8500.0
2012-07-25 10:00:00,63.13,63.25,62.94,63.19,24200.0,63.13,63.25,62.94,63.19,24200.0
2012-07-25 10:30:00,63.22,63.56,63.08,63.17,13500.0,63.22,63.56,63.08,63.17,13500.0
2012-07-25 11:00:00,63.1,63.59,63.1,63.56,36500.0,63.1,63.59,63.1,63.56,36500.0
2012-07-25 11:30:00,63.6,64.12,63.6,64.03,18500.0,63.6,64.12,63.6,64.03,18500.0
2012-07-25 12:00:00,64.03,64.14,63.96,64.02,14100.0,64.03,64.14,63.96,64.02,14100.0
2012-07-25 12:30:00,64.06,64.13,63.9,63.96,5700.0,64.06,64.13,63.9,63.96,5700.0
2012-07-25 13:00:00,63.95,64.13,63.9,64.11,12500.0,63.95,64.13,63.9,64.11,12500.0
2012-07-25 13:30:00,64.1,64.73,64.08,64.73,81100.0,64.1,64.73,64.08,64.73,81100.0
2012-07-25 14:00:00,64.71,65.08,64.63,65.04,38500.0,64.71,65.08,64.63,65.04,38500.0
2012-07-25 14:30:00,64.97,65.01,64.8,64.8,32700.0,64.97,65.01,64.8,64.8,32700.0
2012-07-25 15:00:00,64.82,64.82,64.44,64.64,21500.0,64.82,64.82,64.44,64.64,21500.0
2012-07-25 15:30:00,64.62,64.64,64.23,64.52,113100.0,64.62,64.64,64.23,64.52,113100.0
2012-07-26 09:30:00,65.67,66.0,64.94,64.98,14100.0,65.67,66.0,64.94,64.98,14100.0
2012-07-26 10:00:00,64.93,65.12,64.79,64.97,24800.0,64.93,65.12,64.79,64.97,24800.0
2012-07-26 10:30:00,64.96,65.01,64.63,64.74,5500.0,64.96,65.01,64.63,64.74,5500.0
2012-07-26 11:00:00,64.69,64.73,64.12,64.23,22900.0,64.69,64.73,64.12,64.23,22900.0
2012-07-26 11:30:00,64.29,64.3,63.9,64.26,12500.0,64.29,64.3,63.9,64.26,12500.0
2012-07-26 12:00:00,64.2,64.21,63.92,63.97,33500.0,64.2,64.21,63.92,63.97,33500.0
2012-07-26 12:30:00,63.94,64.29,63.93,64.29,4900.0,63.94,64.29,63.93,64.29,4900.0
2012-07-26 13:00:00,64.33,64.55,64.23,64.4,7100.0,64.33,64.55,64.23,64.4,7100.0
2012-07-26 13:30:00,64.41,64.52,64.26,64.33,8000.0,64.41,64.52,64.26,64.33,8000.0
2012-07-26 14:00:00,64.31,64.43,64.08,64.28,17000.0,64.31,64.43,64.08,64.28,17000.0
2012-07-26 14:30:00,64.31,64.53,64.18,64.34,26300.0,64.31,64.53,64.18,64.34,26300.0
2012-07-26 15:00:00,64.39,64.61,64.37,64.52,9700.0,64.39,64.61,64.37,64.52,9700.0
2012-07-26 15:30:00,64.49,64.62,64.38,64.4,60300.0,64.49,64.62,64.38,64.4,60300.0
2012-07-27 09:30:00,64.8,65.69,64.52,65.32,13300.0,64.8,65.69,64.52,65.32,13300.0
2012-07-27 10:00:00,65.31,65.41,64.88,65.14,18000.0,65.31,65.41,64.88,65.14,18000.0
2012-07-27 10:30:00,65.15,65.58,65.13,65.44,16000.0,65.15,65.58,65.13,65.44,16000.0
2012-07-27 11:00:00,65.47,65.72,65.37,65.66,18800.0,65.47,65.72,65.37,65.66,18800.0
2012-07-27 11:30:00,65.72,65.84,65.23,65.32,22800.0,65.72,65.84,65.23,65.32,22800.0
2012-07-27 12:00:00,65.32,65.85,65.31,65.85,18900.0,65.32,65.85,65.31,65.85,18900.0
2012-07-27 12:30:00,65.81,66.25,65.81,65.84,10300.0,65.81,66.25,65.81,65.84,10300.0
2012-07-27 13:00:00,65.91,66.06,65.81,65.98,19800.0,65.91,66.06,65.81,65.98,19800.0
2012-07-27 13:30:00,65.99,66.0,65.63,65.72,29500.0,65.99,66.0,65.63,65.72,29500.0
2012-07-27 14:00:00,65.73,65.84,65.67,65.83,15100.0,65.73,65.84,65.67,65.83,15100.0
2012-07-27 14:30:00,65.87,66.66,65.85,66.65,19000.0,65.87,66.66,65.85,66.65,19000.0
2012-07-27 15:00:00,66.6,67.09,66.6,66.8,33400.0,66.6,67.09,66.6,66.8,33400.0
2012-07-27 15:30:00,66.83,66.98,66.55,66.64,79100.0,66.83,66.98,66.55,66.64,79100.0
2012-07-30 09:30:00,66.99,67.99,66.99,67.41,15600.0,66.99,67.99,66.99,67.41,15600.0
2012-07-30 10:00:00,67.31,67.45,67.12,67.12,15200.0,67.31,67.45,67.12,67.12,15200.0
2012-07-30 10:30:00,67.11,67.11,66.68,66.75,11300.0,67.11,67.11,66.68,66.75,11300.0
2012-07-30 11:00:00,66.69,66.94,66.64,66.88,20000.0,66.69,66.94,66.64,66.88,20000.0
2012-07-30 11:30:00,66.87,66.88,66.75,66.83,17300.0,66.87,66.88,66.75,66.83,17300.0
2012-07-30 12:00:00,66.79,66.85,66.67,66.7,7500.0,66.79,66.85,66.67,66.7,7500.0
2012-07-30 12:30:00,66.71,66.88,66.65,66.69,4100.0,66.71,66.88,66.65,66.69,4100.0
2012-07-30 13:00:00,66.64,66.72,66.6,66.67,1400.0,66.64,66.72,66.6,66.67,1400.0
2012-07-30 13:30:00,66.77,66.81,66.66,66.73,4400.0,66.77,66.81,66.66,66.73,4400.0
2012-07-30 14:00:00,66.67,66.79,66.57,66.79,3800.0,66.67,66.79,66.57,66.79,3800.0
2012-07-30 14:30:00,66.79,66.96,66.73,66.81,20900.0,66.79,66.96,66.73,66.81,20900.0
2012-07-30 15:00:00,66.83,66.83,66.6,66.69,9700.0,66.83,66.83,66.6,66.69,9700.0
2012-07-30 15:30:00,66.83,66.91,66.55,66.82,20400.0,66.83,66.91,66.55,66.82,20400.0
2012-07-31 09:30:00,66.61,67.02,66.61,66.91,22700.0,66.61,67.02,66.61,66.91,22700.0
2012-07-31 10:00:00,66.96,67.0,66.36,66.36,19700.0,66.96,67.0,66.36,66.36,19700.0
2012-07-31 10:30:00,66.4,66.64,66.27,66.41,16500.0,66.4,66.64,66.27,66.41,16500.0
2012-07-31 11:00:00,66.37,66.42,65.6,66.21,46400.0,66.37,66.42,65.6,66.21,46400.0
2012-07-31 11:30:00,66.21,66.22,65.67,65.71,34800.0,66.21,66.22,65.67,65.71,34800.0
2012-07-31 12:00:00,65.7,65.74,64.95,65.72,21900.0,65.7,65.74,64.95,65.72,21900.0
2012-07-31 12:30:00,65.74,65.75,65.25,65.31,18500.0,65.74,65.75,65.25,65.31,18500.0
2012-07-31 13:00:00,65.23,65.42,65.07,65.26,23200.0,65.23,65.42,65.07,65.26,23200.0
2012-07-31 13:30:00,65.28,66.02,65.28,65.78,21200.0,65.28,66.02,65.28,65.78,21200.0
2012-07-31 14:00:00,65.72,66.0,65.6,65.89,16600.0,65.72,66.0,65.6,65.89,16600.0
2012-07-31 14:30:00,65.94,66.01,65.66,65.66,42000.0,65.94,66.01,65.66,65.66,42000.0
2012-07-31 15:00:00,65.65,65.65,65.18,65.33,41100.0,65.65,65.65,65.18,65.33,41100.0
2012-07-31 15:30:00,65.32,65.32,63.97,64.38,201900.0,65.32,65.32,63.97,64.38,201900.0
2012-08-01 09:30:00,63.85,63.98,59.58,61.01,206900.0,63.85,63.98,59.58,61.01,206900.0
2012-08-01 10:00:00,61.01,62.67,60.75,62.05,85400.0,61.01,62.67,60.75,62.05,85400.0
2012-08-01 10:30:00,61.94,62.45,61.25,62.45,54400.0,61.94,62.45,61.25,62.45,54400.0
2012-08-01 11:00:00,62.39,63.24,62.28,63.03,44300.0,62.39,63.24,62.28,63.03,44300.0
2012-08-01 11:30:00,62.93,62.93,62.25,62.35,27000.0,62.93,62.93,62.25,62.35,27000.0
2012-08-01 12:00:00,62.4,62.63,62.18,62.43,21500.0,62.4,62.63,62.18,62.43,21500.0
2012-08-01 12:30:00,62.33,62.48,62.32,62.4,17000.0,62.33,62.48,62.32,62.4,17000.0
2012-08-01 13:00:00,62.4,62.46,61.55,61.55,24200.0,62.4,62.46,61.55,61.55,24200.0
2012-08-01 13:30:00,61.52,61.55,61.31,61.4,21400.0,61.52,61.55,61.31,61.4,21400.0
2012-08-01 14:00:00,61.4,61.4,60.83,61.04,144400.0,61.4,61.4,60.83,61.04,144400.0
2012-08-01 14:30:00,61.06,61.19,61.0,61.19,44300.0,61.06,61.19,61.0,61.19,44300.0
2012-08-01 15:00:00,61.19,61.2,60.03,60.61,84300.0,61.19,61.2,60.03,60.61,84300.0
2012-08-01 15:30:00,60.61,61.55,59.98,60.03,154200.0,60.61,61.55,59.98,60.03,154200.0
2012-08-02 09:30:00,58.86,59.75,58.58,59.74,80400.0,58.86,59.75,58.58,59.74,80400.0
2012-08-02 10:00:00,59.74,60.23,59.61,60.23,29200.0,59.74,60.23,59.61,60.23,29200.0
2012-08-02 10:30:00,60.16,60.16,59.95,60.01,34400.0,60.16,60.16,59.95,60.01,34400.0
2012-08-02 11:00:00,59.99,60.22,59.98,60.2,25900.0,59.99,60.22,59.98,60.2,25900.0
2012-08-02 11:30:00,60.19,60.21,60.0,60.14,13800.0,60.19,60.21,60.0,60.14,13800.0
2012-08-02 12:00:00,60.16,60.2,60.0,60.14,9700.0,60.16,60.2,60.0,60.14,9700.0
2012-08-02 12:30:00,60.08,60.16,59.83,60.04,73600.0,60.08,60.16,59.83,60.04,73600.0
2012-08-02 13:00:00,60.01,60.34,59.91,60.34,18000.0,60.01,60.34,59.91,60.34,18000.0
2012-08-02 13:30:00,60.31,60.33,59.99,60.0,30300.0,60.31,60.33,59.99,60.0,30300.0
2012-08-02 14:00:00,60.01,60.23,60.0,60.05,14100.0,60.01,60.23,60.0,60.05,14100.0
2012-08-02 14:30:00,60.01,60.25,60.0,60.12,40800.0,60.01,60.25,60.0,60.12,40800.0
2012-08-02 15:00:00,60.12,60.2,60.0,60.01,16700.0,60.12,60.2,60.0,60.01,16700.0
2012-08-02 15:30:00,60.03,60.26,59.9,60.21,99200.0,60.03,60.26,59.9,60.21,99200.0
2012-08-03 09:30:00,61.34,62.23,60.79,62.16,21300.0,61.34,62.23,60.79,62.16,21300.0
2012-08-03 10:00:00,62.17,62.5,61.93,62.09,22700.0,62.17,62.5,61.93,62.09,22700.0
2012-08-03 10:30:00,62.0,62.23,61.78,61.78,15300.0,62.0,62.23,61.78,61.78,15300.0
2012-08-03 11:00:00,61.83,61.99,61.69,61.91,11100.0,61.83,61.99,61.69,61.91,11100.0
2012-08-03 11:30:00,61.96,62.0,61.83,62.0,12300.0,61.96,62.0,61.83,62.0,12300.0
2012-08-03 12:00:00,61.99,62.0,61.86,61.99,7000.0,61.99,62.0,61.86,61.99,7000.0
2012-08-03 12:30:00,61.95,62.0,61.92,61.99,8400.0,61.95,62.0,61.92,61.99,8400.0
2012-08-03 13:00:00,61.97,62.43,61.94,62.02,45100.0,61.97,62.43,61.94,62.02,45100.0
2012-08-03 13:30:00,62.05,62.05,61.86,61.93,18500.0,62.05,62.05,61.86,61.93,18500.0
2012-08-03 14:00:00,61.9,62.26,61.86,62.2,16600.0,61.9,62.26,61.86,62.2,16600.0
2012-08-03 14:30:00,62.25,62.49,62.18,62.4,15000.0,62.25,62.49,62.18,62.4,15000.0
2012-08-03 15:00:00,62.49,62.62,62.42,62.56,34500.0,62.49,62.62,62.42,62.56,34500.0
2012-08-03 15:30:00,62.56,62.76,62.41,62.52,46400.0,62.56,62.76,62.41,62.52,46400.0
2012-08-06 09:30:00,62.43,63.27,61.86,63.27,21700.0,62.43,63.27,61.86,63.27,21700.0
2012-08-06 10:00:00,63.25,63.61,63.09,63.15,23600.0,63.25,63.61,63.09,63.15,23600.0
2012-08-06 10:30:00,63.19,63.34,62.72,62.72,17200.0,63.19,63.34,62.72,62.72,17200.0
2012-08-06 11:00:00,62.74,62.74,62.25,62.32,13400.0,62.74,62.74,62.25,62.32,13400.0
2012-08-06 11:30:00,62.31,62.37,62.05,62.09,11600.0,62.31,62.37,62.05,62.09,11600.0
2012-08-06 12:00:00,62.09,62.19,61.93,61.98,13100.0,62.09,62.19,61.93,61.98,13100.0
2012-08-06 12:30:00,62.01,62.11,61.95,62.01,11400.0,62.01,62.11,61.95,62.01,11400.0
2012-08-06 13:00:00,61.98,62.03,61.74,61.74,12000.0,61.98,62.03,61.74,61.74,12000.0
2012-08-06 13:30:00,61.74,62.07,61.74,61.84,12200.0,61.74,62.07,61.74,61.84,12200.0
2012-08-06 14:00:00,61.79,61.86,61.52,61.52,25400.0,61.79,61.86,61.52,61.52,25400.0
2012-08-06 14:30:00,61.53,62.11,61.51,61.83,16000.0,61.53,62.11,61.51,61.83,16000.0
2012-08-06 15:00:00,61.78,62.2,61.76,62.2,19900.0,61.78,62.2,61.76,62.2,19900.0
2012-08-06 15:30:00,62.25,62.26,61.9,61.9,44900.0,62.25,62.26,61.9,61.9,44900.0
2012-08-07 09:30:00,62.4,62.5,62.17,62.42,5800.0,62.4,62.5,62.17,62.42,5800.0
2012-08-07 10:00:00,62.32,62.79,62.32,62.54,7600.0,62.32,62.79,62.32,62.54,7600.0
2012-08-07 10:30:00,62.5,62.6,62.4,62.55,6800.0,62.5,62.6,62.4,62.55,6800.0
2012-08-07 11:00:00,62.56,62.59,62.34,62.56,14500.0,62.56,62.59,62.34,62.56,14500.0
2012-08-07 11:30:00,62.63,63.12,62.62,63.11,8300.0,62.63,63.12,62.62,63.11,8300.0
2012-08-07 12:00:00,63.11,63.19,63.0,63.17,6900.0,63.11,63.19,63.0,63.17,6900.0
2012-08-07 12:30:00,63.1,63.36,63.05,63.3,32500.0,63.1,63.36,63.05,63.3,32500.0
2012-08-07 13:00:00,63.37,63.37,63.19,63.3,4300.0,63.37,63.37,63.19,63.3,4300.0
2012-08-07 13:30:00,63.29,63.45,63.19,63.3,8600.0,63.29,63.45,63.19,63.3,8600.0
2012-08-07 14:00:00,63.33,63.39,63.14,63.31,10500.0,63.33,63.39,63.14,63.31,10500.0
2012-08-07 14:30:00,63.31,63.38,63.22,63.32,9800.0,63.31,63.38,63.22,63.32,9800.0
2012-08-07 15:00:00,63.32,63.38,63.18,63.32,21000.0,63.32,63.38,63.18,63.32,21000.0
2012-08-07 15:30:00,63.32,63.42,63.13,63.2,45300.0,63.32,63.42,63.13,63.2,45300.0
2012-08-08 09:30:00,63.06,63.18,63.0,63.15,9400.0,63.06,63.18,63.0,63.15,9400.0
2012-08-08 10:00:00,63.15,63.44,63.06,63.29,8700.0,63.15,63.44,63.06,63.29,8700.0
2012-08-08 10:30:00,63.21,63.3,63.2,63.24,16100.0,63.21,63.3,63.2,63.24,16100.0
2012-08-08 11:00:00,63.26,63.52,63.22,63.38,9000.0,63.26,63.52,63.22,63.38,9000.0
2012-08-08 11:30:00,63.39,63.48,63.22,63.29,6500.0,63.39,63.48,63.22,63.29,6500.0
2012-08-08 12:00:00,63.27,63.34,63.23,63.24,7900.0,63.27,63.34,63.23,63.24,7900.0
2012-08-08 12:30:00,63.3,63.33,63.24,63.32,26500.0,63.3,63.33,63.24,63.32,26500.0
2012-08-08 13:00:00,63.32,63.44,63.26,63.37,19200.0,63.32,63.44,63.26,63.37,19200.0
2012-08-08 13:30:00,63.37,63.53,63.36,63.4,20000.0,63.37,63.53,63.36,63.4,20000.0
2012-08-08 14:00:00,63.43,63.49,63.38,63.48,26200.0,63.43,63.49,63.38,63.48,26200.0
2012-08-08 14:30:00,63.47,63.52,63.4,63.5,29100.0,63.47,63.52,63.4,63.5,29100.0
2012-08-08 15:00:00,63.5,63.6,63.49,63.59,48100.0,63.5,63.6,63.49,63.59,48100.0
2012-08-08 15:30:00,63.59,63.68,63.56,63.61,69500.0,63.59,63.68,63.56,63.61,69500.0
2012-08-09 09:30:00,63.73,63.83,63.29,63.66,3500.0,63.73,63.83,63.29,63.66,3500.0
2012-08-09 10:00:00,63.7,63.81,63.69,63.81,2200.0,63.7,63.81,63.69,63.81,2200.0
2012-08-09 10:30:00,63.81,63.98,63.8,63.94,1900.0,63.81,63.98,63.8,63.94,1900.0
2012-08-09 11:00:00,63.89,64.08,63.86,63.92,5000.0,63.89,64.08,63.86,63.92,5000.0
2012-08-09 11:30:00,63.91,63.91,63.61,63.61,9400.0,63.91,63.91,63.61,63.61,9400.0
2012-08-09 12:00:00,63.61,63.88,63.61,63.82,5800.0,63.61,63.88,63.61,63.82,5800.0
2012-08-09 12:30:00,63.79,63.92,63.67,63.92,12100.0,63.79,63.92,63.67,63.92,12100.0
2012-08-09 13:00:00,63.93,63.97,63.84,63.97,6500.0,63.93,63.97,63.84,63.97,6500.0
2012-08-09 13:30:00,63.97,64.01,63.84,63.84,4200.0,63.97,64.01,63.84,63.84,4200.0
2012-08-09 14:00:00,63.85,63.92,63.77,63.77,4800.0,63.85,63.92,63.77,63.77,4800.0
2012-08-09 14:30:00,63.76,63.92,63.73,63.92,11000.0,63.76,63.92,63.73,63.92,11000.0
2012-08-09 15:00:00,63.91,63.92,63.75,63.82,52500.0,63.91,63.92,63.75,63.82,52500.0
2012-08-09 15:30:00,63.87,63.9,63.77,63.86,35000.0,63.87,63.9,63.77,63.86,35000.0
2012-08-10 09:30:00,63.47,63.98,63.06,63.69,11000.0,63.47,63.98,63.06,63.69,11000.0
2012-08-10 10:00:00,63.7,63.84,63.55,63.72,7300.0,63.7,63.84,63.55,63.72,7300.0
2012-08-10 10:30:00,63.8,63.97,63.8,63.92,3900.0,63.8,63.97,63.8,63.92,3900.0
2012-08-10 11:00:00,63.85,63.86,63.37,63.78,12100.0,63.85,63.86,63.37,63.78,12100.0
2012-08-10 11:30:00,63.82,63.88,63.7,63.88,8900.0,63.82,63.88,63.7,63.88,8900.0
2012-08-10 12:00:00,63.83,63.85,63.7,63.8,6100.0,63.83,63.85,63.7,63.8,6100.0
2012-08-10 12:30:00,63.8,63.84,63.68,63.77,9300.0,63.8,63.84,63.68,63.77,9300.0
2012-08-10 13:00:00,63.76,63.84,63.68,63.75,7500.0,63.76,63.84,63.68,63.75,7500.0
2012-08-10 13:30:00,63.79,63.98,63.79,63.97,6600.0,63.79,63.98,63.79,63.97,6600.0
2012-08-10 14:00:00,63.97,63.98,63.7,63.76,4200.0,63.97,63.98,63.7,63.76,4200.0
2012-08-10 14:30:00,63.75,63.9,63.7,63.71,5800.0,63.75,63.9,63.7,63.71,5800.0
2012-08-10 15:00:00,63.74,63.81,63.65,63.68,15100.0,63.74,63.81,63.65,63.68,15100.0
2012-08-10 15:30:00,63.68,64.02,63.67,63.94,30100.0,63.68,64.02,63.67,63.94,30100.0
2012-08-13 09:30:00,63.44,63.44,62.45,62.92,36300.0,63.44,63.44,62.45,62.92,36300.0
2012-08-13 10:00:00,62.92,62.92,62.51,62.58,27900.0,62.92,62.92,62.51,62.58,27900.0
2012-08-13 10:30:00,62.55,62.87,62.47,62.7,11100.0,62.55,62.87,62.47,62.7,11100.0
2012-08-13 11:00:00,62.7,62.84,62.56,62.84,10300.0,62.7,62.84,62.56,62.84,10300.0
2012-08-13 11:30:00,62.78,62.92,62.7,62.77,6300.0,62.78,62.92,62.7,62.77,6300.0
2012-08-13 12:00:00,62.84,62.84,62.62,62.83,18100.0,62.84,62.84,62.62,62.83,18100.0
2012-08-13 12:30:00,62.83,62.91,62.63,62.86,20500.0,62.83,62.91,62.63,62.86,20500.0
2012-08-13 13:00:00,62.85,62.9,62.79,62.87,5700.0,62.85,62.9,62.79,62.87,5700.0
2012-08-13 13:30:00,62.87,63.22,62.81,63.2,7700.0,62.87,63.22,62.81,63.2,7700.0
2012-08-13 14:00:00,63.18,63.43,63.18,63.41,19100.0,63.18,63.43,63.18,63.41,19100.0
2012-08-13 14:30:00,63.41,63.62,63.36,63.52,10600.0,63.41,63.62,63.36,63.52,10600.0
2012-08-13 15:00:00,63.48,63.52,63.44,63.45,17500.0,63.48,63.52,63.44,63.45,17500.0
2012-08-13 15:30:00,63.5,63.64,63.42,63.63,26500.0,63.5,63.64,63.42,63.63,26500.0
2012-08-14 09:30:00,64.13,64.41,64.0,64.28,35000.0,64.13,64.41,64.0,64.28,35000.0
2012-08-14 10:00:00,64.3,64.41,64.12,64.29,18200.0,64.3,64.41,64.12,64.29,18200.0
2012-08-14 10:30:00,64.32,64.53,64.23,64.53,16900.0,64.32,64.53,64.23,64.53,16900.0
2012-08-14 11:00:00,64.48,64.8,64.45,64.52,14400.0,64.48,64.8,64.45,64.52,14400.0
2012-08-14 11:30:00,64.51,64.6,64.46,64.59,6000.0,64.51,64.6,64.46,64.59,6000.0
2012-08-14 12:00:00,64.59,64.59,64.41,64.59,8400.0,64.59,64.59,64.41,64.59,8400.0
2012-08-14 12:30:00,64.6,64.61,64.25,64.46,16300.0,64.6,64.61,64.25,64.46,16300.0
2012-08-14 13:00:00,64.46,64.55,64.41,64.54,12600.0,64.46,64.55,64.41,64.54,12600.0
2012-08-14 13:30:00,64.55,64.58,64.45,64.51,10000.0,64.55,64.58,64.45,64.51,10000.0
2012-08-14 14:00:00,64.5,64.6,64.49,64.6,17100.0,64.5,64.6,64.49,64.6,17100.0
2012-08-14 14:30:00,64.6,64.68,64.48,64.63,32700.0,64.6,64.68,64.48,64.63,32700.0
2012-08-14 15:00:00,64.66,64.69,64.43,64.6,33300.0,64.66,64.69,64.43,64.6,33300.0
2012-08-14 15:30:00,64.6,64.69,64.4,64.67,58300.0,64.6,64.69,64.4,64.67,58300.0
2012-08-15 09:30:00,64.37,65.32,64.24,65.32,22900.0,64.37,65.32,64.24,65.32,22900.0
2012-08-15 10:00:00,65.31,65.48,64.96,65.04,47900.0,65.31,65.48,64.96,65.04,47900.0
2012-08-15 10:30:00,65.03,65.04,64.8,64.88,15500.0,65.03,65.04,64.8,64.88,15500.0
2012-08-15 11:00:00,64.96,65.28,64.95,65.23,44600.0,64.96,65.28,64.95,65.23,44600.0
2012-08-15 11:30:00,65.22,65.28,65.1,65.21,31500.0,65.22,65.28,65.1,65.21,31500.0
2012-08-15 12:00:00,65.22,65.48,65.2,65.48,7900.0,65.22,65.48,65.2,65.48,7900.0
2012-08-15 12:30:00,65.44,65.54,65.26,65.34,6000.0,65.44,65.54,65.26,65.34,6000.0
2012-08-15 13:00:00,65.35,65.54,65.23,65.41,22600.0,65.35,65.54,65.23,65.41,22600.0
2012-08-15 13:30:00,65.37,65.52,65.34,65.5,9800.0,65.37,65.52,65.34,65.5,9800.0
2012-08-15 14:00:00,65.5,65.52,65.3,65.38,8800.0,65.5,65.52,65.3,65.38,8800.0
2012-08-15 14:30:00,65.42,65.46,65.29,65.31,11700.0,65.42,65.46,65.29,65.31,11700.0
2012-08-15 15:00:00,65.32,65.44,65.28,65.44,20500.0,65.32,65.44,65.28,65.44,20500.0
2012-08-15 15:30:00,65.41,65.48,65.34,65.38,26600.0,65.41,65.48,65.34,65.38,26600.0
2012-08-16 09:30:00,65.15,65.68,65.15,65.37,12000.0,65.15,65.68,65.15,65.37,12000.0
2012-08-16 10:00:00,65.37,65.72,65.36,65.72,10200.0,65.37,65.72,65.36,65.72,10200.0
2012-08-16 10:30:00,65.8,65.87,65.71,65.83,16500.0,65.8,65.87,65.71,65.83,16500.0
2012-08-16 11:00:00,65.83,65.89,65.78,65.89,10500.0,65.83,65.89,65.78,65.89,10500.0
2012-08-16 11:30:00,65.94,66.09,65.85,65.93,9100.0,65.94,66.09,65.85,65.93,9100.0
2012-08-16 12:00:00,65.99,66.26,65.95,66.26,12200.0,65.99,66.26,65.95,66.26,12200.0
2012-08-16 12:30:00,66.22,66.52,66.2,66.49,26700.0,66.22,66.52,66.2,66.49,26700.0
2012-08-16 13:00:00,66.48,66.53,66.43,66.51,7400.0,66.48,66.53,66.43,66.51,7400.0
2012-08-16 13:30:00,66.49,66.49,66.21,66.29,10100.0,66.49,66.49,66.21,66.29,10100.0
2012-08-16 14:00:00,66.27,66.43,66.23,66.33,8200.0,66.27,66.43,66.23,66.33,8200.0
2012-08-16 14:30:00,66.3,66.42,66.27,66.27,10800.0,66.3,66.42,66.27,66.27,10800.0
2012-08-16 15:00:00,66.27,66.41,66.26,66.38,11000.0,66.27,66.41,66.26,66.38,11000.0
2012-08-16 15:30:00,66.44,66.48,66.31,66.36,20900.0,66.44,66.48,66.31,66.36,20900.0
2012-08-17 09:30:00,66.43,66.64,66.42,66.59,7300.0,66.43,66.64,66.42,66.59,7300.0
2012-08-17 10:00:00,66.59,66.79,66.43,66.69,5800.0,66.59,66.79,66.43,66.69,5800.0
2012-08-17 10:30:00,66.65,66.75,66.62,66.7,40600.0,66.65,66.75,66.62,66.7,40600.0
2012-08-17 11:00:00,66.76,66.76,66.6,66.65,13800.0,66.76,66.76,66.6,66.65,13800.0
2012-08-17 11:30:00,66.64,66.78,66.53,66.75,7700.0,66.64,66.78,66.53,66.75,7700.0
2012-08-17 12:00:00,66.75,66.91,66.57,66.85,39200.0,66.75,66.91,66.57,66.85,39200.0
2012-08-17 12:30:00,66.88,66.89,66.7,66.76,3900.0,66.88,66.89,66.7,66.76,3900.0
2012-08-17 13:00:00,66.77,66.87,66.76,66.86,3400.0,66.77,66.87,66.76,66.86,3400.0
2012-08-17 13:30:00,66.88,66.9,66.76,66.78,3400.0,66.88,66.9,66.76,66.78,3400.0
2012-08-17 14:00:00,66.73,66.98,66.72,66.9,9300.0,66.73,66.98,66.72,66.9,9300.0
2012-08-17 14:30:00,66.99,67.01,66.93,66.96,8800.0,66.99,67.01,66.93,66.96,8800.0
2012-08-17 15:00:00,66.99,67.06,66.8,66.85,24400.0,66.99,67.06,66.8,66.85,24400.0
2012-08-17 15:30:00,66.85,67.22,66.84,67.05,66300.0,66.85,67.22,66.84,67.05,66300.0
2012-08-20 09:30:00,67.16,67.26,66.74,66.94,13000.0,67.16,67.26,66.74,66.94,13000.0
2012-08-20 10:00:00,66.97,66.99,66.78,66.91,17800.0,66.97,66.99,66.78,66.91,17800.0
2012-08-20 10:30:00,66.9,66.93,66.78,66.92,19400.0,66.9,66.93,66.78,66.92,19400.0
2012-08-20 11:00:00,66.94,67.02,66.67,66.9,36700.0,66.94,67.02,66.67,66.9,36700.0
2012-08-20 11:30:00,66.9,67.03,66.81,66.94,19600.0,66.9,67.03,66.81,66.94,19600.0
2012-08-20 12:00:00,66.99,67.03,66.89,66.89,5700.0,66.99,67.03,66.89,66.89,5700.0
2012-08-20 12:30:00,66.89,67.03,66.84,67.0,27500.0,66.89,67.03,66.84,67.0,27500.0
2012-08-20 13:00:00,66.99,66.99,66.84,66.89,6600.0,66.99,66.99,66.84,66.89,6600.0
2012-08-20 13:30:00,66.89,66.99,66.87,66.97,14300.0,66.89,66.99,66.87,66.97,14300.0
2012-08-20 14:00:00,66.97,67.17,66.87,67.0,30300.0,66.97,67.17,66.87,67.0,30300.0
2012-08-20 14:30:00,67.02,67.16,66.94,67.0,29300.0,67.02,67.16,66.94,67.0,29300.0
2012-08-20 15:00:00,67.07,67.07,66.94,67.03,13200.0,67.07,67.07,66.94,67.03,13200.0
2012-08-20 15:30:00,67.06,67.11,66.97,67.02,23200.0,67.06,67.11,66.97,67.02,23200.0
2012-08-21 09:30:00,67.21,67.87,67.21,67.87,25400.0,67.21,67.87,67.21,67.87,25400.0
2012-08-21 10:00:00,67.95,68.11,67.73,67.79,14000.0,67.95,68.11,67.73,67.79,14000.0
2012-08-21 10:30:00,67.9,68.05,67.8,67.99,42900.0,67.9,68.05,67.8,67.99,42900.0
2012-08-21 11:00:00,67.99,68.09,67.45,67.48,11200.0,67.99,68.09,67.45,67.48,11200.0
2012-08-21 11:30:00,67.48,67.63,67.37,67.4,4100.0,67.48,67.63,67.37,67.4,4100.0
2012-08-21 12:00:00,67.39,67.39,66.71,66.71,23600.0,67.39,67.39,66.71,66.71,23600.0
2012-08-21 12:30:00,66.74,66.84,66.65,66.76,42400.0,66.74,66.84,66.65,66.76,42400.0
2012-08-21 13:00:00,66.74,66.74,66.16,66.17,12900.0,66.74,66.74,66.16,66.17,12900.0
2012-08-21 13:30:00,66.21,66.33,65.94,65.95,37400.0,66.21,66.33,65.94,65.95,37400.0
2012-08-21 14:00:00,65.97,66.0,65.51,65.59,20600.0,65.97,66.0,65.51,65.59,20600.0
2012-08-21 14:30:00,65.58,65.59,65.31,65.32,20600.0,65.58,65.59,65.31,65.32,20600.0
2012-08-21 15:00:00,65.34,65.4,65.2,65.39,23700.0,65.34,65.4,65.2,65.39,23700.0
2012-08-21 15:30:00,65.39,65.63,65.38,65.62,37800.0,65.39,65.63,65.38,65.62,37800.0
2012-08-22 09:30:00,65.57,65.63,64.93,65.17,13800.0,65.57,65.63,64.93,65.17,13800.0
2012-08-22 10:00:00,65.18,65.46,65.05,65.29,14600.0,65.18,65.46,65.05,65.29,14600.0
2012-08-22 10:30:00,65.29,65.3,64.74,64.76,23900.0,65.29,65.3,64.74,64.76,23900.0
2012-08-22 11:00:00,64.76,65.1,64.75,65.05,12700.0,64.76,65.1,64.75,65.05,12700.0
2012-08-22 11:30:00,65.05,65.07,64.92,65.05,23900.0,65.05,65.07,64.92,65.05,23900.0
2012-08-22 12:00:00,65.05,65.25,64.86,64.89,11600.0,65.05,65.25,64.86,64.89,11600.0
2012-08-22 12:30:00,64.93,65.08,64.87,64.87,6600.0,64.93,65.08,64.87,64.87,6600.0
2012-08-22 13:00:00,64.89,65.03,64.81,64.99,9600.0,64.89,65.03,64.81,64.99,9600.0
2012-08-22 13:30:00,65.01,65.02,64.76,64.76,13100.0,65.01,65.02,64.76,64.76,13100.0
2012-08-22 14:00:00,64.82,65.1,64.78,64.83,16700.0,64.82,65.1,64.78,64.83,16700.0
2012-08-22 14:30:00,64.87,65.08,64.87,65.04,22400.0,64.87,65.08,64.87,65.04,22400.0
2012-08-22 15:00:00,64.99,65.09,64.94,65.04,20400.0,64.99,65.09,64.94,65.04,20400.0
2012-08-22 15:30:00,65.01,65.06,64.8,64.81,26600.0,65.01,65.06,64.8,64.81,26600.0
2012-08-23 09:30:00,64.63,64.73,63.91,64.11,10100.0,64.63,64.73,63.91,64.11,10100.0
2012-08-23 10:00:00,64.15,64.49,64.15,64.37,9900.0,64.15,64.49,64.15,64.37,9900.0
2012-08-23 10:30:00,64.38,64.64,64.36,64.49,6600.0,64.38,64.64,64.36,64.49,6600.0
2012-08-23 11:00:00,64.62,64.62,64.35,64.48,5200.0,64.62,64.62,64.35,64.48,5200.0
2012-08-23 11:30:00,64.53,64.54,64.22,64.43,41800.0,64.53,64.54,64.22,64.43,41800.0
2012-08-23 12:00:00,64.46,64.47,63.92,63.95,13900.0,64.46,64.47,63.92,63.95,13900.0
2012-08-23 12:30:00,63.91,64.24,63.89,64.15,12800.0,63.91,64.24,63.89,64.15,12800.0
2012-08-23 13:00:00,64.13,64.39,64.01,64.15,12100.0,64.13,64.39,64.01,64.15,12100.0
2012-08-23 13:30:00,64.13,64.35,64.12,64.31,12300.0,64.13,64.35,64.12,64.31,12300.0
2012-08-23 14:00:00,64.29,64.55,64.29,64.5,6600.0,64.29,64.55,64.29,64.5,6600.0
2012-08-23 14:30:00,64.5,64.87,64.48,64.72,7100.0,64.5,64.87,64.48,64.72,7100.0
2012-08-23 15:00:00,64.68,64.93,64.65,64.69,11000.0,64.68,64.93,64.65,64.69,11000.0
2012-08-23 15:30:00,64.69,64.85,64.58,64.62,35900.0,64.69,64.85,64.58,64.62,35900.0
2012-08-24 09:30:00,64.3,64.41,63.69,64.24,14300.0,64.3,64.41,63.69,64.24,14300.0
2012-08-24 10:00:00,64.34,64.7,64.34,64.57,6300.0,64.34,64.7,64.34,64.57,6300.0
2012-08-24 10:30:00,64.52,64.75,64.34,64.39,10600.0,64.52,64.75,64.34,64.39,10600.0
2012-08-24 11:00:00,64.46,64.69,64.34,64.48,11000.0,64.46,64.69,64.34,64.48,11000.0
2012-08-24 11:30:00,64.47,64.58,64.24,64.24,4400.0,64.47,64.58,64.24,64.24,4400.0
2012-08-24 12:00:00,64.2,64.35,64.13,64.31,5500.0,64.2,64.35,64.13,64.31,5500.0
2012-08-24 12:30:00,64.31,64.31,64.16,64.16,2400.0,64.31,64.31,64.16,64.16,2400.0
2012-08-24 13:00:00,64.16,64.17,64.12,64.14,1600.0,64.16,64.17,64.12,64.14,1600.0
2012-08-24 13:30:00,64.19,64.43,64.14,64.31,7100.0,64.19,64.43,64.14,64.31,7100.0
2012-08-24 14:00:00,64.35,64.35,64.22,64.23,32200.0,64.35,64.35,64.22,64.23,32200.0
2012-08-24 14:30:00,64.23,64.37,64.23,64.35,9900.0,64.23,64.37,64.23,64.35,9900.0
2012-08-24 15:00:00,64.38,64.64,64.33,64.59,18600.0,64.38,64.64,64.33,64.59,18600.0
2012-08-24 15:30:00,64.62,64.87,64.46,64.47,27900.0,64.62,64.87,64.46,64.47,27900.0
2012-08-27 09:30:00,64.7,64.9,64.38,64.53,9800.0,64.7,64.9,64.38,64.53,9800.0
2012-08-27 10:00:00,64.56,64.95,64.51,64.75,10200.0,64.56,64.95,64.51,64.75,10200.0
2012-08-27 10:30:00,64.78,64.9,64.76,64.9,3900.0,64.78,64.9,64.76,64.9,3900.0
2012-08-27 11:00:00,64.89,65.09,64.83,65.09,25100.0,64.89,65.09,64.83,65.09,25100.0
2012-08-27 11:30:00,65.09,65.24,65.06,65.07,22700.0,65.09,65.24,65.06,65.07,22700.0
2012-08-27 12:00:00,65.08,65.14,64.99,64.99,21900.0,65.08,65.14,64.99,64.99,21900.0
2012-08-27 12:30:00,64.94,65.0,64.88,64.88,2800.0,64.94,65.0,64.88,64.88,2800.0
2012-08-27 13:00:00,64.88,65.17,64.84,65.16,38500.0,64.88,65.17,64.84,65.16,38500.0
2012-08-27 13:30:00,65.14,65.21,64.96,65.17,10000.0,65.14,65.21,64.96,65.17,10000.0
2012-08-27 14:00:00,65.17,65.23,65.06,65.23,9400.0,65.17,65.23,65.06,65.23,9400.0
2012-08-27 14:30:00,65.19,65.31,65.17,65.25,18500.0,65.19,65.31,65.17,65.25,18500.0
2012-08-27 15:00:00,65.23,65.32,64.8,64.94,76100.0,65.23,65.32,64.8,64.94,76100.0
2012-08-27 15:30:00,64.93,65.0,64.79,64.85,32100.0,64.93,65.0,64.79,64.85,32100.0
2012-08-28 09:30:00,64.92,64.99,64.56,64.65,10400.0,64.92,64.99,64.56,64.65,10400.0
2012-08-28 10:00:00,64.64,65.14,64.35,65.14,14700.0,64.64,65.14,64.35,65.14,14700.0
2012-08-28 10:30:00,65.15,65.24,64.54,64.54,25500.0,65.15,65.24,64.54,64.54,25500.0
2012-08-28 11:00:00,64.48,64.64,64.31,64.64,15200.0,64.48,64.64,64.31,64.64,15200.0
2012-08-28 11:30:00,64.69,64.71,64.45,64.66,5700.0,64.69,64.71,64.45,64.66,5700.0
2012-08-28 12:00:00,64.69,64.91,64.66,64.8,5300.0,64.69,64.91,64.66,64.8,5300.0
2012-08-28 12:30:00,64.8,64.92,64.66,64.91,8400.0,64.8,64.92,64.66,64.91,8400.0
2012-08-28 13:00:00,64.94,65.05,64.9,64.92,10800.0,64.94,65.05,64.9,64.92,10800.0
2012-08-28 13:30:00,64.97,65.07,64.86,64.93,11400.0,64.97,65.07,64.86,64.93,11400.0
2012-08-28 14:00:00,64.91,64.98,64.82,64.93,25700.0,64.91,64.98,64.82,64.93,25700.0
2012-08-28 14:30:00,64.93,65.01,64.81,64.86,21400.0,64.93,65.01,64.81,64.86,21400.0
2012-08-28 15:00:00,64.84,64.89,64.61,64.61,12700.0,64.84,64.89,64.61,64.61,12700.0
2012-08-28 15:30:00,64.67,64.75,64.58,64.59,29100.0,64.67,64.75,64.58,64.59,29100.0
2012-08-29 09:30:00,64.6,64.8,64.3,64.34,28100.0,64.6,64.8,64.3,64.34,28100.0
2012-08-29 10:00:00,64.3,64.34,64.09,64.19,13500.0,64.3,64.34,64.09,64.19,13500.0
2012-08-29 10:30:00,64.36,64.36,63.94,64.09,19100.0,64.36,64.36,63.94,64.09,19100.0
2012-08-29 11:00:00,64.08,64.39,64.08,64.34,16100.0,64.08,64.39,64.08,64.34,16100.0
2012-08-29 11:30:00,64.37,64.79,64.37,64.54,12200.0,64.37,64.79,64.37,64.54,12200.0
2012-08-29 12:00:00,64.56,64.61,64.47,64.53,8600.0,64.56,64.61,64.47,64.53,8600.0
2012-08-29 12:30:00,64.52,64.6,64.18,64.21,34000.0,64.52,64.6,64.18,64.21,34000.0
2012-08-29 13:00:00,64.21,64.65,64.21,64.59,4200.0,64.21,64.65,64.21,64.59,4200.0
2012-08-29 13:30:00,64.58,64.73,64.58,64.69,14600.0,64.58,64.73,64.58,64.69,14600.0
2012-08-29 14:00:00,64.65,64.75,64.56,64.75,7900.0,64.65,64.75,64.56,64.75,7900.0
2012-08-29 14:30:00,64.71,64.85,64.66,64.66,8200.0,64.71,64.85,64.66,64.66,8200.0
2012-08-29 15:00:00,64.65,64.79,64.65,64.74,11200.0,64.65,64.79,64.65,64.74,11200.0
2012-08-29 15:30:00,64.74,64.84,64.63,64.79,158600.0,64.74,64.84,64.63,64.79,158600.0
2012-08-30 09:30:00,64.42,64.87,64.42,64.86,4200.0,64.42,64.87,64.42,64.86,4200.0
2012-08-30 10:00:00,64.81,64.86,64.28,64.41,20300.0,64.81,64.86,64.28,64.41,20300.0
2012-08-30 10:30:00,64.39,64.8,64.37,64.8,11100.0,64.39,64.8,64.37,64.8,11100.0
2012-08-30 11:00:00,64.79,65.19,64.7,65.14,25400.0,64.79,65.19,64.7,65.14,25400.0
2012-08-30 11:30:00,65.11,65.16,65.06,65.16,4400.0,65.11,65.16,65.06,65.16,4400.0
2012-08-30 12:00:00,65.11,65.15,64.77,64.77,15700.0,65.11,65.15,64.77,64.77,15700.0
2012-08-30 12:30:00,64.77,64.92,64.72,64.89,9100.0,64.77,64.92,64.72,64.89,9100.0
2012-08-30 13:00:00,64.88,64.89,64.59,64.59,4100.0,64.88,64.89,64.59,64.59,4100.0
2012-08-30 13:30:00,64.65,64.8,64.52,64.75,14700.0,64.65,64.8,64.52,64.75,14700.0
2012-08-30 14:00:00,64.75,64.94,64.75,64.92,5900.0,64.75,64.94,64.75,64.92,5900.0
2012-08-30 14:30:00,64.92,65.05,64.85,65.02,9000.0,64.92,65.05,64.85,65.02,9000.0
2012-08-30 15:00:00,65.03,65.15,65.0,65.15,20000.0,65.03,65.15,65.0,65.15,20000.0
2012-08-30 15:30:00,65.13,65.21,65.01,65.02,38300.0,65.13,65.21,65.01,65.02,38300.0
2012-08-31 09:30:00,65.44,65.82,65.31,65.5,8800.0,65.44,65.82,65.31,65.5,8800.0
2012-08-31 10:00:00,65.46,65.56,64.92,65.47,13200.0,65.46,65.56,64.92,65.47,13200.0
2012-08-31 10:30:00,65.47,65.82,65.37,65.72,14800.0,65.47,65.82,65.37,65.72,14800.0
2012-08-31 11:00:00,65.73,66.22,65.73,66.14,26700.0,65.73,66.22,65.73,66.14,26700.0
2012-08-31 11:30:00,66.17,66.17,65.77,65.86,6700.0,66.17,66.17,65.77,65.86,6700.0
2012-08-31 12:00:00,65.78,65.81,65.46,65.46,7300.0,65.78,65.81,65.46,65.46,7300.0
2012-08-31 12:30:00,65.46,65.66,65.44,65.54,7100.0,65.46,65.66,65.44,65.54,7100.0
2012-08-31 13:00:00,65.53,65.68,65.51,65.68,16500.0,65.53,65.68,65.51,65.68,16500.0
2012-08-31 13:30:00,65.64,65.83,65.63,65.72,7600.0,65.64,65.83,65.63,65.72,7600.0
2012-08-31 14:00:00,65.69,65.83,65.62,65.79,4300.0,65.69,65.83,65.62,65.79,4300.0
2012-08-31 14:30:00,65.81,65.83,65.68,65.78,7100.0,65.81,65.83,65.68,65.78,7100.0
2012-08-31 15:00:00,65.73,65.79,65.63,65.75,18200.0,65.73,65.79,65.63,65.75,18200.0
2012-08-31 15:30:00,65.8,66.02,65.64,65.87,45700.0,65.8,66.02,65.64,65.87,45700.0
2012-09-04 09:30:00,66.02,66.73,66.02,66.44,24100.0,66.02,66.73,66.02,66.44,24100.0
2012-09-04 10:00:00,66.42,66.52,66.05,66.11,24200.0,66.42,66.52,66.05,66.11,24200.0
2012-09-04 10:30:00,66.07,66.25,65.98,66.03,14400.0,66.07,66.25,65.98,66.03,14400.0
2012-09-04 11:00:00,65.97,66.03,65.84,65.94,13800.0,65.97,66.03,65.84,65.94,13800.0
2012-09-04 11:30:00,65.92,66.15,65.87,66.15,10800.0,65.92,66.15,65.87,66.15,10800.0
2012-09-04 12:00:00,66.13,66.25,66.09,66.22,9900.0,66.13,66.25,66.09,66.22,9900.0
2012-09-04 12:30:00,66.21,66.49,66.12,66.48,14400.0,66.21,66.49,66.12,66.48,14400.0
2012-09-04 13:00:00,66.47,66.84,66.43,66.67,16100.0,66.47,66.84,66.43,66.67,16100.0
2012-09-04 13:30:00,66.68,66.85,66.66,66.77,11200.0,66.68,66.85,66.66,66.77,11200.0
2012-09-04 14:00:00,66.77,67.32,66.71,67.3,20300.0,66.77,67.32,66.71,67.3,20300.0
2012-09-04 14:30:00,67.36,67.73,67.19,67.23,32500.0,67.36,67.73,67.19,67.23,32500.0
2012-09-04 15:00:00,67.21,67.25,66.95,67.15,31100.0,67.21,67.25,66.95,67.15,31100.0
2012-09-04 15:30:00,67.15,67.2,66.94,67.05,82200.0,67.15,67.2,66.94,67.05,82200.0
2012-09-05 09:30:00,66.87,67.32,66.68,67.09,8300.0,66.87,67.32,66.68,67.09,8300.0
2012-09-05 10:00:00,67.03,67.21,66.8,67.17,12400.0,67.03,67.21,66.8,67.17,12400.0
2012-09-05 10:30:00,67.18,67.36,67.0,67.0,22700.0,67.18,67.36,67.0,67.0,22700.0
2012-09-05 11:00:00,67.0,67.17,66.91,67.17,24800.0,67.0,67.17,66.91,67.17,24800.0
2012-09-05 11:30:00,67.32,67.35,67.0,67.01,19500.0,67.32,67.35,67.0,67.01,19500.0
2012-09-05 12:00:00,67.05,67.19,67.01,67.09,9400.0,67.05,67.19,67.01,67.09,9400.0
2012-09-05 12:30:00,67.1,67.12,66.96,66.98,13900.0,67.1,67.12,66.96,66.98,13900.0
2012-09-05 13:00:00,66.98,67.09,66.9,66.91,9900.0,66.98,67.09,66.9,66.91,9900.0
2012-09-05 13:30:00,66.97,66.97,66.42,66.69,7500.0,66.97,66.97,66.42,66.69,7500.0
2012-09-05 14:00:00,66.68,66.79,66.5,66.78,25600.0,66.68,66.79,66.5,66.78,25600.0
2012-09-05 14:30:00,66.75,66.99,66.72,66.84,13000.0,66.75,66.99,66.72,66.84,13000.0
2012-09-05 15:00:00,66.84,66.98,66.75,66.89,11000.0,66.84,66.98,66.75,66.89,11000.0
2012-09-05 15:30:00,66.85,66.91,66.75,66.89,35500.0,66.85,66.91,66.75,66.89,35500.0
2012-09-06 09:30:00,69.4,72.83,69.27,71.27,203000.0,69.4,72.83,69.27,71.27,203000.0
2012-09-06 10:00:00,71.25,71.55,71.1,71.3,207600.0,71.25,71.55,71.1,71.3,207600.0
2012-09-06 10:30:00,71.38,72.21,71.3,71.88,108800.0,71.38,72.21,71.3,71.88,108800.0
2012-09-06 11:00:00,71.94,71.95,71.67,71.92,28800.0,71.94,71.95,71.67,71.92,28800.0
2012-09-06 11:30:00,71.93,72.3,71.82,72.11,80000.0,71.93,72.3,71.82,72.11,80000.0
2012-09-06 12:00:00,72.16,72.5,72.06,72.19,82100.0,72.16,72.5,72.06,72.19,82100.0
2012-09-06 12:30:00,72.18,72.72,72.11,72.56,71700.0,72.18,72.72,72.11,72.56,71700.0
2012-09-06 13:00:00,72.5,72.62,72.0,72.02,25600.0,72.5,72.62,72.0,72.02,25600.0
2012-09-06 13:30:00,72.01,73.0,71.98,72.89,29600.0,72.01,73.0,71.98,72.89,29600.0
2012-09-06 14:00:00,73.0,73.41,72.84,72.89,46500.0,73.0,73.41,72.84,72.89,46500.0
2012-09-06 14:30:00,72.9,73.15,72.84,73.1,36100.0,72.9,73.15,72.84,73.1,36100.0
2012-09-06 15:00:00,73.07,73.5,73.04,73.24,52400.0,73.07,73.5,73.04,73.24,52400.0
2012-09-06 15:30:00,73.18,73.39,72.87,72.94,77100.0,73.18,73.39,72.87,72.94,77100.0
2012-09-07 09:30:00,73.44,75.1,73.44,74.89,74900.0,73.44,75.1,73.44,74.89,74900.0
2012-09-07 10:00:00,74.89,74.89,74.32,74.58,38700.0,74.89,74.89,74.32,74.58,38700.0
2012-09-07 10:30:00,74.56,74.56,74.2,74.21,25900.0,74.56,74.56,74.2,74.21,25900.0
2012-09-07 11:00:00,74.23,74.27,74.06,74.12,22700.0,74.23,74.27,74.06,74.12,22700.0
2012-09-07 11:30:00,74.15,74.17,73.94,74.14,18200.0,74.15,74.17,73.94,74.14,18200.0
2012-09-07 12:00:00,74.12,74.19,73.99,74.06,13700.0,74.12,74.19,73.99,74.06,13700.0
2012-09-07 12:30:00,74.01,74.2,74.0,74.14,22200.0,74.01,74.2,74.0,74.14,22200.0
2012-09-07 13:00:00,74.14,74.22,74.11,74.15,15400.0,74.14,74.22,74.11,74.15,15400.0
2012-09-07 13:30:00,74.14,74.24,74.06,74.15,20300.0,74.14,74.24,74.06,74.15,20300.0
2012-09-07 14:00:00,74.16,74.23,74.08,74.21,29000.0,74.16,74.23,74.08,74.21,29000.0
2012-09-07 14:30:00,74.2,74.2,74.03,74.03,34000.0,74.2,74.2,74.03,74.03,34000.0
2012-09-07 15:00:00,74.03,74.18,73.95,74.18,53800.0,74.03,74.18,73.95,74.18,53800.0
2012-09-07 15:30:00,74.17,74.22,74.08,74.17,61800.0,74.17,74.22,74.08,74.17,61800.0
2012-09-10 09:30:00,73.85,73.85,73.25,73.31,22100.0,73.85,73.85,73.25,73.31,22100.0
2012-09-10 10:00:00,73.38,73.43,73.08,73.08,27200.0,73.38,73.43,73.08,73.08,27200.0
2012-09-10 10:30:00,73.07,73.24,72.89,73.16,10700.0,73.07,73.24,72.89,73.16,10700.0
2012-09-10 11:00:00,73.23,73.46,73.07,73.46,7900.0,73.23,73.46,73.07,73.46,7900.0
2012-09-10 11:30:00,73.46,73.62,73.46,73.62,7200.0,73.46,73.62,73.46,73.62,7200.0
2012-09-10 12:00:00,73.62,73.62,73.4,73.46,8500.0,73.62,73.62,73.4,73.46,8500.0
2012-09-10 12:30:00,73.41,73.45,73.25,73.45,6700.0,73.41,73.45,73.25,73.45,6700.0
2012-09-10 13:00:00,73.45,73.45,73.37,73.43,17400.0,73.45,73.45,73.37,73.43,17400.0
2012-09-10 13:30:00,73.44,73.45,73.22,73.26,8100.0,73.44,73.45,73.22,73.26,8100.0
2012-09-10 14:00:00,73.26,73.45,73.24,73.27,25900.0,73.26,73.45,73.24,73.27,25900.0
2012-09-10 14:30:00,73.32,73.36,73.13,73.14,6600.0,73.32,73.36,73.13,73.14,6600.0
2012-09-10 15:00:00,73.13,73.15,72.91,72.92,16900.0,73.13,73.15,72.91,72.92,16900.0
2012-09-10 15:30:00,72.9,72.94,72.66,72.67,51800.0,72.9,72.94,72.66,72.67,51800.0
2012-09-11 09:30:00,72.84,73.29,72.82,72.91,12600.0,72.84,73.29,72.82,72.91,12600.0
2012-09-11 10:00:00,73.02,73.08,72.96,73.01,9500.0,73.02,73.08,72.96,73.01,9500.0
2012-09-11 10:30:00,73.0,73.08,72.88,72.88,10900.0,73.0,73.08,72.88,72.88,10900.0
2012-09-11 11:00:00,72.87,73.01,72.67,72.97,11300.0,72.87,73.01,72.67,72.97,11300.0
2012-09-11 11:30:00,72.97,73.0,72.72,72.73,9000.0,72.97,73.0,72.72,72.73,9000.0
2012-09-11 12:00:00,72.77,72.83,72.64,72.67,4900.0,72.77,72.83,72.64,72.67,4900.0
2012-09-11 12:30:00,72.65,72.73,72.62,72.65,3900.0,72.65,72.73,72.62,72.65,3900.0
2012-09-11 13:00:00,72.7,72.74,72.56,72.6,13300.0,72.7,72.74,72.56,72.6,13300.0
2012-09-11 13:30:00,72.6,72.69,72.49,72.52,13100.0,72.6,72.69,72.49,72.52,13100.0
2012-09-11 14:00:00,72.51,72.53,72.35,72.4,11800.0,72.51,72.53,72.35,72.4,11800.0
2012-09-11 14:30:00,72.43,72.46,72.22,72.29,12500.0,72.43,72.46,72.22,72.29,12500.0
2012-09-11 15:00:00,72.26,72.44,72.23,72.36,21400.0,72.26,72.44,72.23,72.36,21400.0
2012-09-11 15:30:00,72.36,72.43,72.27,72.31,40200.0,72.36,72.43,72.27,72.31,40200.0
2012-09-12 09:30:00,72.85,72.93,72.56,72.67,8400.0,72.85,72.93,72.56,72.67,8400.0
2012-09-12 10:00:00,72.67,72.83,72.38,72.52,13100.0,72.67,72.83,72.38,72.52,13100.0
2012-09-12 10:30:00,72.55,72.61,72.36,72.57,20100.0,72.55,72.61,72.36,72.57,20100.0
2012-09-12 11:00:00,72.61,72.73,72.56,72.73,13600.0,72.61,72.73,72.56,72.73,13600.0
2012-09-12 11:30:00,72.72,72.85,72.53,72.58,8600.0,72.72,72.85,72.53,72.58,8600.0
2012-09-12 12:00:00,72.57,72.74,72.5,72.68,7200.0,72.57,72.74,72.5,72.68,7200.0
2012-09-12 12:30:00,72.68,72.68,72.55,72.63,6100.0,72.68,72.68,72.55,72.63,6100.0
2012-09-12 13:00:00,72.65,72.7,72.51,72.56,10300.0,72.65,72.7,72.51,72.56,10300.0
2012-09-12 13:30:00,72.54,72.66,72.42,72.45,11800.0,72.54,72.66,72.42,72.45,11800.0
2012-09-12 14:00:00,72.46,72.46,72.05,72.11,19300.0,72.46,72.46,72.05,72.11,19300.0
2012-09-12 14:30:00,72.05,72.14,71.93,72.1,17000.0,72.05,72.14,71.93,72.1,17000.0
2012-09-12 15:00:00,72.13,72.26,71.96,71.98,34800.0,72.13,72.26,71.96,71.98,34800.0
2012-09-12 15:30:00,72.0,72.33,71.93,72.02,96000.0,72.0,72.33,71.93,72.02,96000.0
2012-09-13 09:30:00,72.22,72.4,71.76,72.09,18200.0,72.22,72.4,71.76,72.09,18200.0
2012-09-13 10:00:00,72.04,72.15,71.94,72.04,19800.0,72.04,72.15,71.94,72.04,19800.0
2012-09-13 10:30:00,72.02,72.1,71.89,71.91,13700.0,72.02,72.1,71.89,71.91,13700.0
2012-09-13 11:00:00,71.94,72.09,71.88,72.09,10400.0,71.94,72.09,71.88,72.09,10400.0
2012-09-13 11:30:00,72.09,72.14,71.97,72.1,8400.0,72.09,72.14,71.97,72.1,8400.0
2012-09-13 12:00:00,72.09,72.16,72.01,72.04,16500.0,72.09,72.16,72.01,72.04,16500.0
2012-09-13 12:30:00,72.07,72.41,71.87,72.2,36700.0,72.07,72.41,71.87,72.2,36700.0
2012-09-13 13:00:00,72.2,72.56,72.2,72.5,37700.0,72.2,72.56,72.2,72.5,37700.0
2012-09-13 13:30:00,72.5,72.61,72.3,72.39,22800.0,72.5,72.61,72.3,72.39,22800.0
2012-09-13 14:00:00,72.34,72.49,72.16,72.43,76400.0,72.34,72.49,72.16,72.43,76400.0
2012-09-13 14:30:00,72.43,72.47,72.24,72.25,24100.0,72.43,72.47,72.24,72.25,24100.0
2012-09-13 15:00:00,72.28,72.32,72.03,72.19,37000.0,72.28,72.32,72.03,72.19,37000.0
2012-09-13 15:30:00,72.2,72.37,72.01,72.24,58500.0,72.2,72.37,72.01,72.24,58500.0
2012-09-14 09:30:00,72.68,73.1,72.5,72.97,15300.0,72.68,73.1,72.5,72.97,15300.0
2012-09-14 10:00:00,73.08,73.29,72.76,72.76,23500.0,73.08,73.29,72.76,72.76,23500.0
2012-09-14 10:30:00,72.73,72.78,72.45,72.45,9200.0,72.73,72.78,72.45,72.45,9200.0
2012-09-14 11:00:00,72.49,72.93,72.49,72.89,17700.0,72.49,72.93,72.49,72.89,17700.0
2012-09-14 11:30:00,72.89,72.92,72.17,72.21,52400.0,72.89,72.92,72.17,72.21,52400.0
2012-09-14 12:00:00,72.27,72.61,72.22,72.59,6600.0,72.27,72.61,72.22,72.59,6600.0
2012-09-14 12:30:00,72.6,72.64,72.35,72.35,9400.0,72.6,72.64,72.35,72.35,9400.0
2012-09-14 13:00:00,72.37,72.37,72.23,72.23,6200.0,72.37,72.37,72.23,72.23,6200.0
2012-09-14 13:30:00,72.18,72.47,72.18,72.45,11900.0,72.18,72.47,72.18,72.45,11900.0
2012-09-14 14:00:00,72.45,72.58,72.39,72.51,10100.0,72.45,72.58,72.39,72.51,10100.0
2012-09-14 14:30:00,72.5,72.57,72.36,72.52,13600.0,72.5,72.57,72.36,72.52,13600.0
2012-09-14 15:00:00,72.51,72.54,72.21,72.25,13100.0,72.51,72.54,72.21,72.25,13100.0
2012-09-14 15:30:00,72.26,72.48,72.19,72.45,36100.0,72.26,72.48,72.19,72.45,36100.0
2012-09-17 09:30:00,71.83,72.36,71.76,72.14,12800.0,71.83,72.36,71.76,72.14,12800.0
2012-09-17 10:00:00,72.15,72.25,71.95,71.96,8600.0,72.15,72.25,71.95,71.96,8600.0
2012-09-17 10:30:00,72.01,72.06,71.63,71.63,6800.0,72.01,72.06,71.63,71.63,6800.0
2012-09-17 11:00:00,71.62,71.67,71.42,71.47,9500.0,71.62,71.67,71.42,71.47,9500.0
2012-09-17 11:30:00,71.47,71.52,71.08,71.12,14700.0,71.47,71.52,71.08,71.12,14700.0
2012-09-17 12:00:00,71.12,71.35,71.12,71.31,5900.0,71.12,71.35,71.12,71.31,5900.0
2012-09-17 12:30:00,71.28,71.32,71.17,71.21,7100.0,71.28,71.32,71.17,71.21,7100.0
2012-09-17 13:00:00,71.23,71.28,71.16,71.16,4100.0,71.23,71.28,71.16,71.16,4100.0
2012-09-17 13:30:00,71.19,71.34,71.17,71.31,15800.0,71.19,71.34,71.17,71.31,15800.0
2012-09-17 14:00:00,71.31,71.41,71.0,71.01,31200.0,71.31,71.41,71.0,71.01,31200.0
2012-09-17 14:30:00,71.04,71.05,70.7,70.73,22300.0,71.04,71.05,70.7,70.73,22300.0
2012-09-17 15:00:00,70.76,71.03,70.75,71.01,28400.0,70.76,71.03,70.75,71.01,28400.0
2012-09-17 15:30:00,71.01,71.1,70.85,70.86,74800.0,71.01,71.1,70.85,70.86,74800.0
2012-09-18 09:30:00,70.94,71.5,70.86,70.91,26200.0,70.94,71.5,70.86,70.91,26200.0
2012-09-18 10:00:00,70.95,71.09,70.87,70.92,11500.0,70.95,71.09,70.87,70.92,11500.0
2012-09-18 10:30:00,70.88,70.93,70.28,70.47,26500.0,70.88,70.93,70.28,70.47,26500.0
2012-09-18 11:00:00,70.5,70.59,70.31,70.31,16500.0,70.5,70.59,70.31,70.31,16500.0
2012-09-18 11:30:00,70.29,70.36,70.18,70.19,15700.0,70.29,70.36,70.18,70.19,15700.0
2012-09-18 12:00:00,70.18,70.31,70.04,70.04,14500.0,70.18,70.31,70.04,70.04,14500.0
2012-09-18 12:30:00,70.05,70.11,69.91,69.98,27300.0,70.05,70.11,69.91,69.98,27300.0
2012-09-18 13:00:00,70.02,70.06,69.9,69.97,14100.0,70.02,70.06,69.9,69.97,14100.0
2012-09-18 13:30:00,70.01,70.02,69.89,70.02,18200.0,70.01,70.02,69.89,70.02,18200.0
2012-09-18 14:00:00,70.0,70.21,69.91,70.14,23200.0,70.0,70.21,69.91,70.14,23200.0
2012-09-18 14:30:00,70.16,70.25,70.06,70.18,26300.0,70.16,70.25,70.06,70.18,26300.0
2012-09-18 15:00:00,70.15,70.39,70.12,70.19,26000.0,70.15,70.39,70.12,70.19,26000.0
2012-09-18 15:30:00,70.18,70.34,69.84,70.11,75900.0,70.18,70.34,69.84,70.11,75900.0
2012-09-19 09:30:00,70.22,70.53,69.94,70.4,7500.0,70.22,70.53,69.94,70.4,7500.0
2012-09-19 10:00:00,70.47,70.67,69.99,70.13,15900.0,70.47,70.67,69.99,70.13,15900.0
2012-09-19 10:30:00,70.08,70.11,69.83,69.83,13500.0,70.08,70.11,69.83,69.83,13500.0
2012-09-19 11:00:00,69.83,70.05,69.8,70.0,10500.0,69.83,70.05,69.8,70.0,10500.0
2012-09-19 11:30:00,70.0,70.0,69.53,69.7,33100.0,70.0,70.0,69.53,69.7,33100.0
2012-09-19 12:00:00,69.74,69.92,69.67,69.9,10700.0,69.74,69.92,69.67,69.9,10700.0
2012-09-19 12:30:00,69.91,70.02,69.86,70.0,20300.0,69.91,70.02,69.86,70.0,20300.0
2012-09-19 13:00:00,70.02,70.02,69.69,69.69,11200.0,70.02,70.02,69.69,69.69,11200.0
2012-09-19 13:30:00,69.72,69.74,69.62,69.66,11400.0,69.72,69.74,69.62,69.66,11400.0
2012-09-19 14:00:00,69.65,69.85,69.61,69.85,22000.0,69.65,69.85,69.61,69.85,22000.0
2012-09-19 14:30:00,69.85,69.96,69.68,69.84,18200.0,69.85,69.96,69.68,69.84,18200.0
2012-09-19 15:00:00,69.85,69.98,69.84,69.93,14600.0,69.85,69.98,69.84,69.93,14600.0
2012-09-19 15:30:00,69.9,69.98,69.85,69.86,32500.0,69.9,69.98,69.85,69.86,32500.0
2012-09-20 09:30:00,69.31,69.62,68.66,68.7,42300.0,69.31,69.62,68.66,68.7,42300.0
2012-09-20 10:00:00,68.71,69.1,68.66,69.0,61700.0,68.71,69.1,68.66,69.0,61700.0
2012-09-20 10:30:00,69.04,69.28,69.0,69.25,27600.0,69.04,69.28,69.0,69.25,27600.0
2012-09-20 11:00:00,69.26,69.27,69.0,69.01,36900.0,69.26,69.27,69.0,69.01,36900.0
2012-09-20 11:30:00,69.02,69.31,68.94,69.24,69700.0,69.02,69.31,68.94,69.24,69700.0
2012-09-20 12:00:00,69.28,69.34,69.0,69.03,13200.0,69.28,69.34,69.0,69.03,13200.0
2012-09-20 12:30:00,69.05,69.14,69.0,69.05,7700.0,69.05,69.14,69.0,69.05,7700.0
2012-09-20 13:00:00,69.07,69.12,69.01,69.1,7600.0,69.07,69.12,69.01,69.1,7600.0
2012-09-20 13:30:00,69.12,69.15,69.0,69.09,18100.0,69.12,69.15,69.0,69.09,18100.0
2012-09-20 14:00:00,69.1,69.22,69.0,69.0,24500.0,69.1,69.22,69.0,69.0,24500.0
2012-09-20 14:30:00,69.01,69.05,68.9,69.04,25200.0,69.01,69.05,68.9,69.04,25200.0
2012-09-20 15:00:00,69.04,69.1,69.0,69.02,33000.0,69.04,69.1,69.0,69.02,33000.0
2012-09-20 15:30:00,69.02,69.08,68.94,69.06,57500.0,69.02,69.08,68.94,69.06,57500.0
2012-09-21 09:30:00,69.72,70.13,69.51,70.12,141900.0,69.72,70.13,69.51,70.12,141900.0
2012-09-21 10:00:00,70.13,70.29,69.99,70.27,16900.0,70.13,70.29,69.99,70.27,16900.0
2012-09-21 10:30:00,70.28,70.33,69.88,69.89,11700.0,70.28,70.33,69.88,69.89,11700.0
2012-09-21 11:00:00,69.93,69.97,69.7,69.9,14100.0,69.93,69.97,69.7,69.9,14100.0
2012-09-21 11:30:00,69.93,70.47,69.9,70.44,18000.0,69.93,70.47,69.9,70.44,18000.0
2012-09-21 12:00:00,70.44,70.74,70.41,70.62,20000.0,70.44,70.74,70.41,70.62,20000.0
2012-09-21 12:30:00,70.58,70.85,70.49,70.55,23100.0,70.58,70.85,70.49,70.55,23100.0
2012-09-21 13:00:00,70.51,70.72,70.4,70.7,32900.0,70.51,70.72,70.4,70.7,32900.0
2012-09-21 13:30:00,70.65,71.44,70.65,71.4,37700.0,70.65,71.44,70.65,71.4,37700.0
2012-09-21 14:00:00,71.46,71.71,70.75,70.79,37700.0,71.46,71.71,70.75,70.79,37700.0
2012-09-21 14:30:00,70.76,70.88,70.6,70.6,22600.0,70.76,70.88,70.6,70.6,22600.0
2012-09-21 15:00:00,70.6,70.6,70.36,70.47,25700.0,70.6,70.6,70.36,70.47,25700.0
2012-09-21 15:30:00,70.51,70.62,70.08,70.12,67500.0,70.51,70.62,70.08,70.12,67500.0
2012-09-24 09:30:00,69.64,69.73,69.54,69.68,9400.0,69.64,69.73,69.54,69.68,9400.0
2012-09-24 10:00:00,69.68,69.95,69.59,69.9,9500.0,69.68,69.95,69.59,69.9,9500.0
2012-09-24 10:30:00,69.96,70.04,69.9,70.03,8300.0,69.96,70.04,69.9,70.03,8300.0
2012-09-24 11:00:00,70.04,70.17,69.86,69.91,7000.0,70.04,70.17,69.86,69.91,7000.0
2012-09-24 11:30:00,69.9,69.99,69.71,69.76,5600.0,69.9,69.99,69.71,69.76,5600.0
2012-09-24 12:00:00,69.77,69.85,69.66,69.68,7300.0,69.77,69.85,69.66,69.68,7300.0
2012-09-24 12:30:00,69.69,69.84,69.62,69.74,22600.0,69.69,69.84,69.62,69.74,22600.0
2012-09-24 13:00:00,69.74,69.76,69.46,69.46,6500.0,69.74,69.76,69.46,69.46,6500.0
2012-09-24 13:30:00,69.44,69.46,69.33,69.34,4000.0,69.44,69.46,69.33,69.34,4000.0
2012-09-24 14:00:00,69.36,69.73,69.31,69.73,6800.0,69.36,69.73,69.31,69.73,6800.0
2012-09-24 14:30:00,69.73,69.92,69.67,69.71,9200.0,69.73,69.92,69.67,69.71,9200.0
2012-09-24 15:00:00,69.75,69.81,69.55,69.69,27200.0,69.75,69.81,69.55,69.69,27200.0
2012-09-24 15:30:00,69.71,69.8,69.55,69.69,31800.0,69.71,69.8,69.55,69.69,31800.0
2012-09-25 09:30:00,69.99,70.42,69.99,70.21,13300.0,69.99,70.42,69.99,70.21,13300.0
2012-09-25 10:00:00,70.28,70.65,70.1,70.65,22100.0,70.28,70.65,70.1,70.65,22100.0
2012-09-25 10:30:00,70.63,70.78,70.54,70.77,11700.0,70.63,70.78,70.54,70.77,11700.0
2012-09-25 11:00:00,70.77,70.94,70.72,70.79,11200.0,70.77,70.94,70.72,70.79,11200.0
2012-09-25 11:30:00,70.73,70.76,70.64,70.67,15300.0,70.73,70.76,70.64,70.67,15300.0
2012-09-25 12:00:00,70.69,70.72,70.51,70.64,29500.0,70.69,70.72,70.51,70.64,29500.0
2012-09-25 12:30:00,70.63,70.76,70.49,70.76,58000.0,70.63,70.76,70.49,70.76,58000.0
2012-09-25 13:00:00,70.75,70.75,70.51,70.55,24200.0,70.75,70.75,70.51,70.55,24200.0
2012-09-25 13:30:00,70.55,70.64,70.22,70.25,14400.0,70.55,70.64,70.22,70.25,14400.0
2012-09-25 14:00:00,70.25,70.27,69.9,69.92,12700.0,70.25,70.27,69.9,69.92,12700.0
2012-09-25 14:30:00,69.91,69.95,69.5,69.51,15200.0,69.91,69.95,69.5,69.51,15200.0
2012-09-25 15:00:00,69.41,69.47,68.95,69.13,21300.0,69.41,69.47,68.95,69.13,21300.0
2012-09-25 15:30:00,69.14,69.24,68.9,69.03,55600.0,69.14,69.24,68.9,69.03,55600.0
2012-09-26 09:30:00,69.27,69.68,68.97,69.52,14400.0,69.27,69.68,68.97,69.52,14400.0
2012-09-26 10:00:00,69.45,69.45,69.18,69.19,18900.0,69.45,69.45,69.18,69.19,18900.0
2012-09-26 10:30:00,69.18,69.37,69.17,69.22,29800.0,69.18,69.37,69.17,69.22,29800.0
2012-09-26 11:00:00,69.23,69.34,69.06,69.14,17800.0,69.23,69.34,69.06,69.14,17800.0
2012-09-26 11:30:00,69.1,69.21,68.96,69.01,10800.0,69.1,69.21,68.96,69.01,10800.0
2012-09-26 12:00:00,69.05,69.14,68.95,69.0,6600.0,69.05,69.14,68.95,69.0,6600.0
2012-09-26 12:30:00,68.97,69.12,68.97,69.03,13600.0,68.97,69.12,68.97,69.03,13600.0
2012-09-26 13:00:00,69.04,69.26,69.02,69.21,5200.0,69.04,69.26,69.02,69.21,5200.0
2012-09-26 13:30:00,69.27,69.27,68.96,69.03,12400.0,69.27,69.27,68.96,69.03,12400.0
2012-09-26 14:00:00,69.02,69.21,68.97,69.11,11000.0,69.02,69.21,68.97,69.11,11000.0
2012-09-26 14:30:00,69.09,69.12,68.96,69.0,5600.0,69.09,69.12,68.96,69.0,5600.0
2012-09-26 15:00:00,69.03,69.04,68.72,68.73,14300.0,69.03,69.04,68.72,68.73,14300.0
2012-09-26 15:30:00,68.74,68.79,68.57,68.77,16700.0,68.74,68.79,68.57,68.77,16700.0
2012-09-27 09:30:00,69.22,69.43,68.92,69.14,6700.0,69.22,69.43,68.92,69.14,6700.0
2012-09-27 10:00:00,69.06,69.11,68.93,68.99,4700.0,69.06,69.11,68.93,68.99,4700.0
2012-09-27 10:30:00,69.02,69.1,68.94,69.06,3400.0,69.02,69.1,68.94,69.06,3400.0
2012-09-27 11:00:00,69.08,69.16,68.98,69.16,6600.0,69.08,69.16,68.98,69.16,6600.0
2012-09-27 11:30:00,69.11,69.44,69.06,69.44,6100.0,69.11,69.44,69.06,69.44,6100.0
2012-09-27 12:00:00,69.47,69.55,69.36,69.54,5100.0,69.47,69.55,69.36,69.54,5100.0
2012-09-27 12:30:00,69.49,69.68,69.4,69.68,6600.0,69.49,69.68,69.4,69.68,6600.0
2012-09-27 13:00:00,69.61,69.72,69.57,69.63,3600.0,69.61,69.72,69.57,69.63,3600.0
2012-09-27 13:30:00,69.69,69.98,69.65,69.98,9000.0,69.69,69.98,69.65,69.98,9000.0
2012-09-27 14:00:00,69.95,69.98,69.83,69.89,7400.0,69.95,69.98,69.83,69.89,7400.0
2012-09-27 14:30:00,69.91,70.06,69.88,69.94,11100.0,69.91,70.06,69.88,69.94,11100.0
2012-09-27 15:00:00,69.96,70.03,69.91,69.98,46100.0,69.96,70.03,69.91,69.98,46100.0
2012-09-27 15:30:00,69.96,70.13,69.9,70.11,72000.0,69.96,70.13,69.9,70.11,72000.0
2012-09-28 09:30:00,69.63,70.04,69.55,69.55,10900.0,69.63,70.04,69.55,69.55,10900.0
2012-09-28 10:00:00,69.52,70.13,69.52,69.76,12100.0,69.52,70.13,69.52,69.76,12100.0
2012-09-28 10:30:00,69.77,70.12,69.71,69.91,13000.0,69.77,70.12,69.71,69.91,13000.0
2012-09-28 11:00:00,69.91,70.14,69.89,69.92,10200.0,69.91,70.14,69.89,69.92,10200.0
2012-09-28 11:30:00,69.95,70.32,69.95,70.23,7000.0,69.95,70.32,69.95,70.23,7000.0
2012-09-28 12:00:00,70.23,70.41,70.23,70.29,7400.0,70.23,70.41,70.23,70.29,7400.0
2012-09-28 12:30:00,70.22,70.23,70.13,70.23,4900.0,70.22,70.23,70.13,70.23,4900.0
2012-09-28 13:00:00,70.23,70.27,70.03,70.03,9100.0,70.23,70.27,70.03,70.03,9100.0
2012-09-28 13:30:00,70.07,70.18,70.02,70.09,7100.0,70.07,70.18,70.02,70.09,7100.0
2012-09-28 14:00:00,70.06,70.09,69.9,69.95,4900.0,70.06,70.09,69.9,69.95,4900.0
2012-09-28 14:30:00,69.9,69.97,69.85,69.94,5500.0,69.9,69.97,69.85,69.94,5500.0
2012-09-28 15:00:00,69.9,70.09,69.86,69.99,24200.0,69.9,70.09,69.86,69.99,24200.0
2012-09-28 15:30:00,69.99,70.16,69.72,69.73,48900.0,69.99,70.16,69.72,69.73,48900.0
2012-10-01 09:30:00,69.94,70.11,69.51,69.51,13900.0,69.94,70.11,69.51,69.51,13900.0
2012-10-01 10:00:00,69.66,70.22,69.64,69.64,15000.0,69.66,70.22,69.64,69.64,15000.0
2012-10-01 10:30:00,69.68,69.7,69.43,69.43,14000.0,69.68,69.7,69.43,69.43,14000.0
2012-10-01 11:00:00,69.49,69.57,69.34,69.36,48200.0,69.49,69.57,69.34,69.36,48200.0
2012-10-01 11:30:00,69.37,69.6,69.37,69.51,22300.0,69.37,69.6,69.37,69.51,22300.0
2012-10-01 12:00:00,69.45,69.57,69.34,69.5,17900.0,69.45,69.57,69.34,69.5,17900.0
2012-10-01 12:30:00,69.52,69.57,69.37,69.46,21700.0,69.52,69.57,69.37,69.46,21700.0
2012-10-01 13:00:00,69.45,69.52,69.3,69.41,16900.0,69.45,69.52,69.3,69.41,16900.0
2012-10-01 13:30:00,69.43,69.74,69.38,69.74,16300.0,69.43,69.74,69.38,69.74,16300.0
2012-10-01 14:00:00,69.77,70.1,69.72,70.09,14200.0,69.77,70.1,69.72,70.09,14200.0
2012-10-01 14:30:00,70.12,70.26,69.99,70.26,7600.0,70.12,70.26,69.99,70.26,7600.0
2012-10-01 15:00:00,70.27,70.27,69.63,69.96,24700.0,70.27,70.27,69.63,69.96,24700.0
2012-10-01 15:30:00,69.92,70.2,69.85,70.08,54000.0,69.92,70.2,69.85,70.08,54000.0
2012-10-02 09:30:00,70.54,70.66,70.36,70.36,6700.0,70.54,70.66,70.36,70.36,6700.0
2012-10-02 10:00:00,70.29,70.63,70.13,70.54,7100.0,70.29,70.63,70.13,70.54,7100.0
2012-10-02 10:30:00,70.49,70.8,70.47,70.72,19000.0,70.49,70.8,70.47,70.72,19000.0
2012-10-02 11:00:00,70.7,70.75,70.47,70.56,20200.0,70.7,70.75,70.47,70.56,20200.0
2012-10-02 11:30:00,70.59,70.72,70.34,70.43,12200.0,70.59,70.72,70.34,70.43,12200.0
2012-10-02 12:00:00,70.41,70.67,70.32,70.43,8500.0,70.41,70.67,70.32,70.43,8500.0
2012-10-02 12:30:00,70.51,70.51,70.16,70.23,8100.0,70.51,70.51,70.16,70.23,8100.0
2012-10-02 13:00:00,70.13,70.36,70.09,70.09,7300.0,70.13,70.36,70.09,70.09,7300.0
2012-10-02 13:30:00,70.1,70.14,69.91,70.05,9600.0,70.1,70.14,69.91,70.05,9600.0
2012-10-02 14:00:00,70.08,70.15,69.92,69.96,13800.0,70.08,70.15,69.92,69.96,13800.0
2012-10-02 14:30:00,69.89,69.99,69.77,69.89,14200.0,69.89,69.99,69.77,69.89,14200.0
2012-10-02 15:00:00,69.91,70.14,69.84,70.1,13300.0,69.91,70.14,69.84,70.1,13300.0
2012-10-02 15:30:00,70.14,70.5,70.13,70.47,30500.0,70.14,70.5,70.13,70.47,30500.0
2012-10-03 09:30:00,70.41,70.47,69.88,69.88,7300.0,70.41,70.47,69.88,69.88,7300.0
2012-10-03 10:00:00,69.94,70.36,69.7,70.36,7400.0,69.94,70.36,69.7,70.36,7400.0
2012-10-03 10:30:00,70.4,70.54,70.37,70.44,2700.0,70.4,70.54,70.37,70.44,2700.0
2012-10-03 11:00:00,70.42,70.72,70.42,70.62,4600.0,70.42,70.72,70.42,70.62,4600.0
2012-10-03 11:30:00,70.65,70.93,70.57,70.93,10700.0,70.65,70.93,70.57,70.93,10700.0
2012-10-03 12:00:00,70.88,70.95,70.8,70.95,4600.0,70.88,70.95,70.8,70.95,4600.0
2012-10-03 12:30:00,70.98,71.23,70.98,71.14,8700.0,70.98,71.23,70.98,71.14,8700.0
2012-10-03 13:00:00,71.13,71.37,71.13,71.35,6400.0,71.13,71.37,71.13,71.35,6400.0
2012-10-03 13:30:00,71.35,71.36,70.89,70.98,7700.0,71.35,71.36,70.89,70.98,7700.0
2012-10-03 14:00:00,70.95,71.01,70.68,70.74,6900.0,70.95,71.01,70.68,70.74,6900.0
2012-10-03 14:30:00,70.75,70.87,70.63,70.66,4300.0,70.75,70.87,70.63,70.66,4300.0
2012-10-03 15:00:00,70.63,70.76,70.51,70.64,6700.0,70.63,70.76,70.51,70.64,6700.0
2012-10-03 15:30:00,70.65,70.86,70.61,70.74,17500.0,70.65,70.86,70.61,70.74,17500.0
2012-10-04 09:30:00,71.1,71.1,70.46,70.54,4200.0,71.1,71.1,70.46,70.54,4200.0
2012-10-04 10:00:00,70.55,70.8,70.39,70.79,34900.0,70.55,70.8,70.39,70.79,34900.0
2012-10-04 10:30:00,70.72,70.72,70.42,70.43,18700.0,70.72,70.72,70.42,70.43,18700.0
2012-10-04 11:00:00,70.43,70.58,70.1,70.13,9700.0,70.43,70.58,70.1,70.13,9700.0
2012-10-04 11:30:00,70.08,70.43,70.08,70.43,10000.0,70.08,70.43,70.08,70.43,10000.0
2012-10-04 12:00:00,70.45,71.02,70.4,71.02,12300.0,70.45,71.02,70.4,71.02,12300.0
2012-10-04 12:30:00,71.05,71.14,70.85,70.91,2900.0,71.05,71.14,70.85,70.91,2900.0
2012-10-04 13:00:00,70.9,71.16,70.83,71.13,4500.0,70.9,71.16,70.83,71.13,4500.0
2012-10-04 13:30:00,71.15,71.45,71.09,71.38,12800.0,71.15,71.45,71.09,71.38,12800.0
2012-10-04 14:00:00,71.44,71.49,71.03,71.26,10800.0,71.44,71.49,71.03,71.26,10800.0
2012-10-04 14:30:00,71.27,71.39,71.12,71.29,8200.0,71.27,71.39,71.12,71.29,8200.0
2012-10-04 15:00:00,71.35,71.41,71.13,71.36,21300.0,71.35,71.41,71.13,71.36,21300.0
2012-10-04 15:30:00,71.35,71.63,71.25,71.63,37700.0,71.35,71.63,71.25,71.63,37700.0
2012-10-05 09:30:00,71.71,72.23,71.71,72.05,6100.0,71.71,72.23,71.71,72.05,6100.0
2012-10-05 10:00:00,72.13,72.58,72.11,72.57,9000.0,72.13,72.58,72.11,72.57,9000.0
2012-10-05 10:30:00,72.56,72.6,72.19,72.27,6200.0,72.56,72.6,72.19,72.27,6200.0
2012-10-05 11:00:00,72.2,72.28,72.1,72.16,7800.0,72.2,72.28,72.1,72.16,7800.0
2012-10-05 11:30:00,72.21,72.23,72.02,72.1,7200.0,72.21,72.23,72.02,72.1,7200.0
2012-10-05 12:00:00,72.04,72.07,71.95,72.07,5100.0,72.04,72.07,71.95,72.07,5100.0
2012-10-05 12:30:00,72.06,72.17,72.02,72.02,2500.0,72.06,72.17,72.02,72.02,2500.0
2012-10-05 13:00:00,72.06,72.09,71.43,71.43,9400.0,72.06,72.09,71.43,71.43,9400.0
2012-10-05 13:30:00,71.43,71.54,71.24,71.41,12900.0,71.43,71.54,71.24,71.41,12900.0
2012-10-05 14:00:00,71.41,71.55,71.26,71.3,6300.0,71.41,71.55,71.26,71.3,6300.0
2012-10-05 14:30:00,71.28,71.28,70.95,71.11,19700.0,71.28,71.28,70.95,71.11,19700.0
2012-10-05 15:00:00,71.11,71.18,70.98,71.02,20200.0,71.11,71.18,70.98,71.02,20200.0
2012-10-05 15:30:00,71.02,71.24,70.97,71.24,25500.0,71.02,71.24,70.97,71.24,25500.0
2012-10-08 09:30:00,70.77,71.04,70.74,71.0,5700.0,70.77,71.04,70.74,71.0,5700.0
2012-10-08 10:00:00,71.12,71.49,71.12,71.41,4900.0,71.12,71.49,71.12,71.41,4900.0
2012-10-08 10:30:00,71.4,71.61,71.39,71.45,6400.0,71.4,71.61,71.39,71.45,6400.0
2012-10-08 11:00:00,71.41,71.55,71.37,71.45,10800.0,71.41,71.55,71.37,71.45,10800.0
2012-10-08 11:30:00,71.43,71.43,71.18,71.38,9900.0,71.43,71.43,71.18,71.38,9900.0
2012-10-08 12:00:00,71.37,71.48,71.2,71.28,4300.0,71.37,71.48,71.2,71.28,4300.0
2012-10-08 12:30:00,71.25,71.26,71.14,71.26,2800.0,71.25,71.26,71.14,71.26,2800.0
2012-10-08 13:00:00,71.21,71.27,71.16,71.17,1900.0,71.21,71.27,71.16,71.17,1900.0
2012-10-08 13:30:00,71.18,71.31,71.09,71.11,1500.0,71.18,71.31,71.09,71.11,1500.0
2012-10-08 14:00:00,71.17,71.18,71.0,71.1,5200.0,71.17,71.18,71.0,71.1,5200.0
2012-10-08 14:30:00,71.1,71.1,71.0,71.03,4800.0,71.1,71.1,71.0,71.03,4800.0
2012-10-08 15:00:00,71.04,71.25,71.03,71.17,11700.0,71.04,71.25,71.03,71.17,11700.0
2012-10-08 15:30:00,71.17,71.66,71.16,71.54,43500.0,71.17,71.66,71.16,71.54,43500.0
2012-10-09 09:30:00,71.41,71.91,70.79,71.04,12600.0,71.41,71.91,70.79,71.04,12600.0
2012-10-09 10:00:00,71.0,71.22,70.92,71.02,9400.0,71.0,71.22,70.92,71.02,9400.0
2012-10-09 10:30:00,70.99,71.09,70.61,70.82,29500.0,70.99,71.09,70.61,70.82,29500.0
2012-10-09 11:00:00,70.75,70.88,70.58,70.8,31500.0,70.75,70.88,70.58,70.8,31500.0
2012-10-09 11:30:00,70.7,70.91,70.67,70.77,11500.0,70.7,70.91,70.67,70.77,11500.0
2012-10-09 12:00:00,70.82,70.9,70.61,70.66,13700.0,70.82,70.9,70.61,70.66,13700.0
2012-10-09 12:30:00,70.67,70.79,70.63,70.7,12300.0,70.67,70.79,70.63,70.7,12300.0
2012-10-09 13:00:00,70.7,70.81,70.64,70.71,10700.0,70.7,70.81,70.64,70.71,10700.0
2012-10-09 13:30:00,70.75,70.76,70.55,70.56,14500.0,70.75,70.76,70.55,70.56,14500.0
2012-10-09 14:00:00,70.55,70.62,70.38,70.56,16000.0,70.55,70.62,70.38,70.56,16000.0
2012-10-09 14:30:00,70.53,70.72,70.53,70.58,28800.0,70.53,70.72,70.53,70.58,28800.0
2012-10-09 15:00:00,70.63,70.64,70.25,70.36,12900.0,70.63,70.64,70.25,70.36,12900.0
2012-10-09 15:30:00,70.42,70.54,70.19,70.22,25800.0,70.42,70.54,70.19,70.22,25800.0
2012-10-10 09:30:00,70.44,70.44,69.82,69.9,7100.0,70.44,70.44,69.82,69.9,7100.0
2012-10-10 10:00:00,69.89,70.07,69.85,70.04,4000.0,69.89,70.07,69.85,70.04,4000.0
2012-10-10 10:30:00,70.11,70.27,69.83,69.83,3900.0,70.11,70.27,69.83,69.83,3900.0
2012-10-10 11:00:00,69.76,70.07,69.76,70.05,3200.0,69.76,70.07,69.76,70.05,3200.0
2012-10-10 11:30:00,69.98,70.03,69.54,69.64,6300.0,69.98,70.03,69.54,69.64,6300.0
2012-10-10 12:00:00,69.63,69.85,69.63,69.73,4600.0,69.63,69.85,69.63,69.73,4600.0
2012-10-10 12:30:00,69.74,69.74,69.51,69.59,1600.0,69.74,69.74,69.51,69.59,1600.0
2012-10-10 13:00:00,69.6,69.76,69.56,69.73,4000.0,69.6,69.76,69.56,69.73,4000.0
2012-10-10 13:30:00,69.71,69.87,69.64,69.64,4400.0,69.71,69.87,69.64,69.64,4400.0
2012-10-10 14:00:00,69.65,69.77,69.56,69.66,5000.0,69.65,69.77,69.56,69.66,5000.0
2012-10-10 14:30:00,69.64,69.64,69.42,69.43,5700.0,69.64,69.64,69.42,69.43,5700.0
2012-10-10 15:00:00,69.42,69.71,69.22,69.39,15300.0,69.42,69.71,69.22,69.39,15300.0
2012-10-10 15:30:00,69.35,69.45,69.24,69.3,27700.0,69.35,69.45,69.24,69.3,27700.0
2012-10-11 09:30:00,69.93,69.93,69.13,69.25,12900.0,69.93,69.93,69.13,69.25,12900.0
2012-10-11 10:00:00,69.28,69.5,69.2,69.4,24000.0,69.28,69.5,69.2,69.4,24000.0
2012-10-11 10:30:00,69.41,69.59,69.33,69.48,25700.0,69.41,69.59,69.33,69.48,25700.0
2012-10-11 11:00:00,69.47,69.58,69.46,69.53,6900.0,69.47,69.58,69.46,69.53,6900.0
2012-10-11 11:30:00,69.56,69.56,69.21,69.24,9000.0,69.56,69.56,69.21,69.24,9000.0
2012-10-11 12:00:00,69.33,69.45,69.13,69.34,15400.0,69.33,69.45,69.13,69.34,15400.0
2012-10-11 12:30:00,69.32,69.4,69.11,69.26,9400.0,69.32,69.4,69.11,69.26,9400.0
2012-10-11 13:00:00,69.28,69.38,69.04,69.21,14600.0,69.28,69.38,69.04,69.21,14600.0
2012-10-11 13:30:00,69.3,69.41,69.09,69.19,12100.0,69.3,69.41,69.09,69.19,12100.0
2012-10-11 14:00:00,69.26,69.4,69.18,69.4,10600.0,69.26,69.4,69.18,69.4,10600.0
2012-10-11 14:30:00,69.4,69.53,69.17,69.29,20400.0,69.4,69.53,69.17,69.29,20400.0
2012-10-11 15:00:00,69.26,69.59,69.12,69.5,25400.0,69.26,69.59,69.12,69.5,25400.0
2012-10-11 15:30:00,69.49,69.67,69.46,69.6,26900.0,69.49,69.67,69.46,69.6,26900.0
2012-10-12 09:30:00,69.45,69.72,69.39,69.72,7100.0,69.45,69.72,69.39,69.72,7100.0
2012-10-12 10:00:00,69.77,70.05,69.77,69.83,22200.0,69.77,70.05,69.77,69.83,22200.0
2012-10-12 10:30:00,69.84,70.07,69.84,70.07,8000.0,69.84,70.07,69.84,70.07,8000.0
2012-10-12 11:00:00,70.03,70.12,69.89,70.04,8600.0,70.03,70.12,69.89,70.04,8600.0
2012-10-12 11:30:00,70.04,70.2,69.94,70.15,9500.0,70.04,70.2,69.94,70.15,9500.0
2012-10-12 12:00:00,70.16,70.19,69.52,69.56,16200.0,70.16,70.19,69.52,69.56,16200.0
2012-10-12 12:30:00,69.6,69.89,69.56,69.89,6400.0,69.6,69.89,69.56,69.89,6400.0
2012-10-12 13:00:00,69.89,69.97,69.75,69.95,6000.0,69.89,69.97,69.75,69.95,6000.0
2012-10-12 13:30:00,69.89,70.13,69.87,70.13,6600.0,69.89,70.13,69.87,70.13,6600.0
2012-10-12 14:00:00,70.1,70.18,69.91,70.15,6600.0,70.1,70.18,69.91,70.15,6600.0
2012-10-12 14:30:00,70.19,70.19,69.99,70.06,45400.0,70.19,70.19,69.99,70.06,45400.0
2012-10-12 15:00:00,70.06,70.06,69.42,69.43,15400.0,70.06,70.06,69.42,69.43,15400.0
2012-10-12 15:30:00,69.45,69.54,69.07,69.34,36200.0,69.45,69.54,69.07,69.34,36200.0
2012-10-15 09:30:00,69.32,69.82,69.32,69.77,5700.0,69.32,69.82,69.32,69.77,5700.0
2012-10-15 10:00:00,69.53,69.55,69.4,69.5,5400.0,69.53,69.55,69.4,69.5,5400.0
2012-10-15 10:30:00,69.4,69.5,69.39,69.5,2200.0,69.4,69.5,69.39,69.5,2200.0
2012-10-15 11:00:00,69.48,69.93,69.48,69.9,3100.0,69.48,69.93,69.48,69.9,3100.0
2012-10-15 11:30:00,69.96,70.3,69.96,70.12,1800.0,69.96,70.3,69.96,70.12,1800.0
2012-10-15 12:00:00,70.19,70.3,70.1,70.3,800.0,70.19,70.3,70.1,70.3,800.0
2012-10-15 12:30:00,70.34,70.52,70.31,70.38,4500.0,70.34,70.52,70.31,70.38,4500.0
2012-10-15 13:00:00,70.38,70.72,70.36,70.68,4100.0,70.38,70.72,70.36,70.68,4100.0
2012-10-15 13:30:00,70.59,70.59,70.38,70.57,2300.0,70.59,70.59,70.38,70.57,2300.0
2012-10-15 14:00:00,70.49,70.59,70.43,70.59,5800.0,70.49,70.59,70.43,70.59,5800.0
2012-10-15 14:30:00,70.47,70.51,70.23,70.33,2900.0,70.47,70.51,70.23,70.33,2900.0
2012-10-15 15:00:00,70.23,70.39,70.18,70.22,7600.0,70.23,70.39,70.18,70.22,7600.0
2012-10-15 15:30:00,70.23,70.69,70.23,70.58,15400.0,70.23,70.69,70.23,70.58,15400.0
2012-10-16 09:30:00,71.06,71.27,70.67,71.27,3900.0,71.06,71.27,70.67,71.27,3900.0
2012-10-16 10:00:00,71.39,71.42,71.14,71.14,1800.0,71.39,71.42,71.14,71.14,1800.0
2012-10-16 10:30:00,71.16,71.36,71.03,71.35,4700.0,71.16,71.36,71.03,71.35,4700.0
2012-10-16 11:00:00,71.34,71.73,71.33,71.72,6100.0,71.34,71.73,71.33,71.72,6100.0
2012-10-16 11:30:00,71.75,72.04,71.68,72.01,9600.0,71.75,72.04,71.68,72.01,9600.0
2012-10-16 12:00:00,71.98,72.18,71.89,71.89,15300.0,71.98,72.18,71.89,71.89,15300.0
2012-10-16 12:30:00,71.95,71.95,71.71,71.8,7200.0,71.95,71.95,71.71,71.8,7200.0
2012-10-16 13:00:00,71.81,71.94,71.75,71.91,4100.0,71.81,71.94,71.75,71.91,4100.0
2012-10-16 13:30:00,71.91,72.03,71.85,71.95,8100.0,71.91,72.03,71.85,71.95,8100.0
2012-10-16 14:00:00,71.93,71.95,71.74,71.95,8000.0,71.93,71.95,71.74,71.95,8000.0
2012-10-16 14:30:00,71.96,72.02,71.86,71.96,9300.0,71.96,72.02,71.86,71.96,9300.0
2012-10-16 15:00:00,71.97,72.03,71.84,71.96,25200.0,71.97,72.03,71.84,71.96,25200.0
2012-10-16 15:30:00,72.01,72.11,71.81,71.89,30300.0,72.01,72.11,71.81,71.89,30300.0
2012-10-17 09:30:00,71.93,72.0,71.63,72.0,2400.0,71.93,72.0,71.63,72.0,2400.0
2012-10-17 10:00:00,72.01,72.4,71.87,72.23,6800.0,72.01,72.4,71.87,72.23,6800.0
2012-10-17 10:30:00,72.22,72.25,72.13,72.14,5400.0,72.22,72.25,72.13,72.14,5400.0
2012-10-17 11:00:00,72.07,72.07,71.82,71.93,5100.0,72.07,72.07,71.82,71.93,5100.0
2012-10-17 11:30:00,71.89,71.89,71.46,71.46,10200.0,71.89,71.89,71.46,71.46,10200.0
2012-10-17 12:00:00,71.4,71.71,71.36,71.68,4800.0,71.4,71.71,71.36,71.68,4800.0
2012-10-17 12:30:00,71.7,71.88,71.7,71.78,2600.0,71.7,71.88,71.7,71.78,2600.0
2012-10-17 13:00:00,71.76,71.78,71.58,71.58,8400.0,71.76,71.78,71.58,71.58,8400.0
2012-10-17 13:30:00,71.55,71.58,71.12,71.2,8300.0,71.55,71.58,71.12,71.2,8300.0
2012-10-17 14:00:00,71.3,71.5,71.18,71.38,7300.0,71.3,71.5,71.18,71.38,7300.0
2012-10-17 14:30:00,71.39,71.75,71.39,71.6,13700.0,71.39,71.75,71.39,71.6,13700.0
2012-10-17 15:00:00,71.63,72.06,71.6,72.06,9900.0,71.63,72.06,71.6,72.06,9900.0
2012-10-17 15:30:00,71.98,72.06,71.82,71.89,36900.0,71.98,72.06,71.82,71.89,36900.0
2012-10-18 09:30:00,71.87,72.13,71.39,71.39,2300.0,71.87,72.13,71.39,71.39,2300.0
2012-10-18 10:00:00,71.24,71.33,70.92,71.03,9900.0,71.24,71.33,70.92,71.03,9900.0
2012-10-18 10:30:00,70.95,71.1,70.95,71.07,1200.0,70.95,71.1,70.95,71.07,1200.0
2012-10-18 11:00:00,71.04,71.33,70.99,71.33,3000.0,71.04,71.33,70.99,71.33,3000.0
2012-10-18 11:30:00,71.36,71.45,71.28,71.39,3000.0,71.36,71.45,71.28,71.39,3000.0
2012-10-18 12:00:00,71.39,71.56,71.39,71.56,2100.0,71.39,71.56,71.39,71.56,2100.0
2012-10-18 12:30:00,71.51,71.51,71.07,71.07,3900.0,71.51,71.51,71.07,71.07,3900.0
2012-10-18 13:00:00,71.12,71.18,70.87,71.18,2800.0,71.12,71.18,70.87,71.18,2800.0
2012-10-18 13:30:00,71.15,71.15,70.98,71.08,5300.0,71.15,71.15,70.98,71.08,5300.0
2012-10-18 14:00:00,71.09,71.34,71.09,71.14,2400.0,71.09,71.34,71.09,71.14,2400.0
2012-10-18 14:30:00,71.06,71.11,70.96,71.06,4500.0,71.06,71.11,70.96,71.06,4500.0
2012-10-18 15:00:00,71.03,71.26,70.96,71.22,7000.0,71.03,71.26,70.96,71.22,7000.0
2012-10-18 15:30:00,71.24,71.3,71.16,71.18,17900.0,71.24,71.3,71.16,71.18,17900.0
2012-10-19 09:30:00,70.68,70.97,70.34,70.47,15700.0,70.68,70.97,70.34,70.47,15700.0
2012-10-19 10:00:00,70.42,70.7,70.33,70.53,9500.0,70.42,70.7,70.33,70.53,9500.0
2012-10-19 10:30:00,70.48,70.51,70.4,70.43,2000.0,70.48,70.51,70.4,70.43,2000.0
2012-10-19 11:00:00,70.38,70.38,69.68,69.75,8300.0,70.38,70.38,69.68,69.75,8300.0
2012-10-19 11:30:00,69.75,69.99,69.72,69.81,3800.0,69.75,69.99,69.72,69.81,3800.0
2012-10-19 12:00:00,69.77,69.83,69.43,69.46,8500.0,69.77,69.83,69.43,69.46,8500.0
2012-10-19 12:30:00,69.52,69.82,69.52,69.61,5100.0,69.52,69.82,69.52,69.61,5100.0
2012-10-19 13:00:00,69.53,69.81,69.47,69.73,5900.0,69.53,69.81,69.47,69.73,5900.0
2012-10-19 13:30:00,69.7,69.7,69.18,69.38,7000.0,69.7,69.7,69.18,69.38,7000.0
2012-10-19 14:00:00,69.36,69.57,69.25,69.25,7300.0,69.36,69.57,69.25,69.25,7300.0
2012-10-19 14:30:00,69.41,69.59,69.31,69.59,5200.0,69.41,69.59,69.31,69.59,5200.0
2012-10-19 15:00:00,69.52,69.77,69.34,69.77,13500.0,69.52,69.77,69.34,69.77,13500.0
2012-10-19 15:30:00,69.71,69.88,69.62,69.65,20700.0,69.71,69.88,69.62,69.65,20700.0
2012-10-22 09:30:00,70.63,72.02,70.63,72.02,27400.0,70.63,72.02,70.63,72.02,27400.0
2012-10-22 10:00:00,72.03,72.39,71.95,72.32,28500.0,72.03,72.39,71.95,72.32,28500.0
2012-10-22 10:30:00,72.32,72.32,71.41,71.41,21600.0,72.32,72.32,71.41,71.41,21600.0
2012-10-22 11:00:00,71.39,71.39,71.05,71.24,14300.0,71.39,71.39,71.05,71.24,14300.0
2012-10-22 11:30:00,71.3,71.54,71.25,71.47,7100.0,71.3,71.54,71.25,71.47,7100.0
2012-10-22 12:00:00,71.43,71.5,71.34,71.44,4100.0,71.43,71.5,71.34,71.44,4100.0
2012-10-22 12:30:00,71.45,71.67,71.4,71.4,7800.0,71.45,71.67,71.4,71.4,7800.0
2012-10-22 13:00:00,71.41,71.41,71.06,71.06,3700.0,71.41,71.41,71.06,71.06,3700.0
2012-10-22 13:30:00,71.1,71.11,70.87,71.06,9200.0,71.1,71.11,70.87,71.06,9200.0
2012-10-22 14:00:00,71.05,71.18,70.96,71.05,6700.0,71.05,71.18,70.96,71.05,6700.0
2012-10-22 14:30:00,71.07,71.31,71.06,71.31,8600.0,71.07,71.31,71.06,71.31,8600.0
2012-10-22 15:00:00,71.29,71.64,71.15,71.62,17500.0,71.29,71.64,71.15,71.62,17500.0
2012-10-22 15:30:00,71.6,71.91,71.47,71.91,24000.0,71.6,71.91,71.47,71.91,24000.0
2012-10-23 09:30:00,71.02,71.45,70.97,71.4,9700.0,71.02,71.45,70.97,71.4,9700.0
2012-10-23 10:00:00,71.4,71.43,70.4,70.53,9000.0,71.4,71.43,70.4,70.53,9000.0
2012-10-23 10:30:00,70.55,70.59,70.31,70.55,12100.0,70.55,70.59,70.31,70.55,12100.0
2012-10-23 11:00:00,70.55,70.75,70.54,70.64,5400.0,70.55,70.75,70.54,70.64,5400.0
2012-10-23 11:30:00,70.61,70.87,70.41,70.8,7800.0,70.61,70.87,70.41,70.8,7800.0
2012-10-23 12:00:00,70.82,71.1,70.78,71.04,3900.0,70.82,71.1,70.78,71.04,3900.0
2012-10-23 12:30:00,71.15,71.4,71.12,71.34,3300.0,71.15,71.4,71.12,71.34,3300.0
2012-10-23 13:00:00,71.34,71.71,71.34,71.62,3100.0,71.34,71.71,71.34,71.62,3100.0
2012-10-23 13:30:00,71.69,71.72,71.45,71.67,6200.0,71.69,71.72,71.45,71.67,6200.0
2012-10-23 14:00:00,71.68,71.77,71.39,71.77,3800.0,71.68,71.77,71.39,71.77,3800.0
2012-10-23 14:30:00,71.66,71.89,71.59,71.75,4100.0,71.66,71.89,71.59,71.75,4100.0
2012-10-23 15:00:00,71.73,71.97,71.62,71.62,8300.0,71.73,71.97,71.62,71.62,8300.0
2012-10-23 15:30:00,71.65,71.72,71.44,71.5,36800.0,71.65,71.72,71.44,71.5,36800.0
2012-10-24 09:30:00,71.86,71.89,70.98,71.17,4600.0,71.86,71.89,70.98,71.17,4600.0
2012-10-24 10:00:00,71.51,71.73,71.33,71.68,4400.0,71.51,71.73,71.33,71.68,4400.0
2012-10-24 10:30:00,71.6,71.77,71.56,71.62,3500.0,71.6,71.77,71.56,71.62,3500.0
2012-10-24 11:00:00,71.64,71.73,71.44,71.44,2400.0,71.64,71.73,71.44,71.44,2400.0
2012-10-24 11:30:00,71.45,71.47,71.33,71.33,3500.0,71.45,71.47,71.33,71.33,3500.0
2012-10-24 12:00:00,71.29,71.37,71.25,71.29,3800.0,71.29,71.37,71.25,71.29,3800.0
2012-10-24 12:30:00,71.36,71.56,71.35,71.36,9200.0,71.36,71.56,71.35,71.36,9200.0
2012-10-24 13:00:00,71.35,71.43,71.27,71.35,2500.0,71.35,71.43,71.27,71.35,2500.0
2012-10-24 13:30:00,71.37,71.48,71.35,71.4,2900.0,71.37,71.48,71.35,71.4,2900.0
2012-10-24 14:00:00,71.44,71.49,71.25,71.4,4000.0,71.44,71.49,71.25,71.4,4000.0
2012-10-24 14:30:00,71.37,71.44,71.28,71.4,4700.0,71.37,71.44,71.28,71.4,4700.0
2012-10-24 15:00:00,71.39,71.41,71.1,71.16,6500.0,71.39,71.41,71.1,71.16,6500.0
2012-10-24 15:30:00,71.1,71.23,71.0,71.2,17100.0,71.1,71.23,71.0,71.2,17100.0
2012-10-25 09:30:00,71.84,71.97,71.49,71.49,8800.0,71.84,71.97,71.49,71.49,8800.0
2012-10-25 10:00:00,71.43,71.91,71.2,71.69,7700.0,71.43,71.91,71.2,71.69,7700.0
2012-10-25 10:30:00,71.65,71.65,71.17,71.17,2900.0,71.65,71.65,71.17,71.17,2900.0
2012-10-25 11:00:00,71.26,71.46,71.24,71.25,5400.0,71.26,71.46,71.24,71.25,5400.0
2012-10-25 11:30:00,71.31,71.31,70.94,71.2,4700.0,71.31,71.31,70.94,71.2,4700.0
2012-10-25 12:00:00,71.17,71.17,70.94,71.05,3900.0,71.17,71.17,70.94,71.05,3900.0
2012-10-25 12:30:00,71.03,71.52,71.03,71.48,4000.0,71.03,71.52,71.03,71.48,4000.0
2012-10-25 13:00:00,71.65,71.79,71.56,71.79,6800.0,71.65,71.79,71.56,71.79,6800.0
2012-10-25 13:30:00,71.84,72.12,71.77,72.11,7900.0,71.84,72.12,71.77,72.11,7900.0
2012-10-25 14:00:00,72.15,72.26,71.97,72.23,8000.0,72.15,72.26,71.97,72.23,8000.0
2012-10-25 14:30:00,72.23,72.35,72.21,72.28,8000.0,72.23,72.35,72.21,72.28,8000.0
2012-10-25 15:00:00,72.28,72.28,72.06,72.08,18100.0,72.28,72.28,72.06,72.08,18100.0
2012-10-25 15:30:00,72.06,72.26,71.97,72.26,34400.0,72.06,72.26,71.97,72.26,34400.0
2012-10-26 09:30:00,72.48,73.08,72.36,72.48,19500.0,72.48,73.08,72.36,72.48,19500.0
2012-10-26 10:00:00,72.46,72.81,72.26,72.43,12000.0,72.46,72.81,72.26,72.43,12000.0
2012-10-26 10:30:00,72.4,72.44,71.52,71.57,9000.0,72.4,72.44,71.52,71.57,9000.0
2012-10-26 11:00:00,71.62,71.81,71.52,71.7,1800.0,71.62,71.81,71.52,71.7,1800.0
2012-10-26 11:30:00,71.8,71.97,71.61,71.78,6500.0,71.8,71.97,71.61,71.78,6500.0
2012-10-26 12:00:00,71.71,71.77,71.42,71.42,6500.0,71.71,71.77,71.42,71.42,6500.0
2012-10-26 12:30:00,71.43,71.61,71.26,71.54,4000.0,71.43,71.61,71.26,71.54,4000.0
2012-10-26 13:00:00,71.6,71.64,71.4,71.64,2500.0,71.6,71.64,71.4,71.64,2500.0
2012-10-26 13:30:00,71.63,71.85,71.55,71.79,2600.0,71.63,71.85,71.55,71.79,2600.0
2012-10-26 14:00:00,71.79,71.87,71.7,71.85,1900.0,71.79,71.87,71.7,71.85,1900.0
2012-10-26 14:30:00,72.01,72.13,71.65,71.76,6800.0,72.01,72.13,71.65,71.76,6800.0
2012-10-26 15:00:00,71.76,72.24,71.76,72.16,16700.0,71.76,72.24,71.76,72.16,16700.0
2012-10-26 15:30:00,72.2,72.24,71.94,72.1,17400.0,72.2,72.24,71.94,72.1,17400.0
2012-10-31 09:30:00,72.08,73.6,72.08,72.83,10100.0,72.08,73.6,72.08,72.83,10100.0
2012-10-31 10:00:00,72.64,72.86,72.45,72.51,13000.0,72.64,72.86,72.45,72.51,13000.0
2012-10-31 10:30:00,72.45,72.69,72.25,72.59,13100.0,72.45,72.69,72.25,72.59,13100.0
2012-10-31 11:00:00,72.51,72.62,72.16,72.55,7300.0,72.51,72.62,72.16,72.55,7300.0
2012-10-31 11:30:00,72.55,72.95,72.55,72.75,13600.0,72.55,72.95,72.55,72.75,13600.0
2012-10-31 12:00:00,72.77,73.42,72.71,72.98,12800.0,72.77,73.42,72.71,72.98,12800.0
2012-10-31 12:30:00,73.01,73.3,72.8,73.1,8100.0,73.01,73.3,72.8,73.1,8100.0
2012-10-31 13:00:00,73.15,73.89,73.02,73.17,16500.0,73.15,73.89,73.02,73.17,16500.0
2012-10-31 13:30:00,73.22,73.3,73.16,73.28,10100.0,73.22,73.3,73.16,73.28,10100.0
2012-10-31 14:00:00,73.34,73.69,73.27,73.31,34400.0,73.34,73.69,73.27,73.31,34400.0
2012-10-31 14:30:00,73.35,73.44,73.1,73.28,10700.0,73.35,73.44,73.1,73.28,10700.0
2012-10-31 15:00:00,73.28,73.5,73.16,73.26,37800.0,73.28,73.5,73.16,73.26,37800.0
2012-10-31 15:30:00,73.32,74.64,73.29,73.79,63800.0,73.32,74.64,73.29,73.79,63800.0
2012-11-01 09:30:00,73.15,73.25,72.03,73.19,24300.0,73.15,73.25,72.03,73.19,24300.0
2012-11-01 10:00:00,73.16,75.17,73.16,74.86,23600.0,73.16,75.17,73.16,74.86,23600.0
2012-11-01 10:30:00,74.86,75.21,74.12,74.15,159200.0,74.86,75.21,74.12,74.15,159200.0
2012-11-01 11:00:00,74.12,74.2,73.61,73.87,25800.0,74.12,74.2,73.61,73.87,25800.0
2012-11-01 11:30:00,73.87,74.16,73.78,74.03,18000.0,73.87,74.16,73.78,74.03,18000.0
2012-11-01 12:00:00,74.03,74.07,73.84,73.89,12900.0,74.03,74.07,73.84,73.89,12900.0
2012-11-01 12:30:00,73.89,73.92,73.64,73.68,19300.0,73.89,73.92,73.64,73.68,19300.0
2012-11-01 13:00:00,73.67,73.77,72.26,72.63,19100.0,73.67,73.77,72.26,72.63,19100.0
2012-11-01 13:30:00,72.65,72.87,72.49,72.49,16300.0,72.65,72.87,72.49,72.49,16300.0
2012-11-01 14:00:00,72.49,72.53,71.88,71.94,21100.0,72.49,72.53,71.88,71.94,21100.0
2012-11-01 14:30:00,71.96,72.58,71.95,72.58,13300.0,71.96,72.58,71.95,72.58,13300.0
2012-11-01 15:00:00,72.52,73.16,72.52,73.08,27200.0,72.52,73.16,72.52,73.08,27200.0
2012-11-01 15:30:00,73.08,73.12,72.81,72.88,77900.0,73.08,73.12,72.81,72.88,77900.0
2012-11-02 09:30:00,72.56,73.08,72.56,72.96,14500.0,72.56,73.08,72.56,72.96,14500.0
2012-11-02 10:00:00,72.96,72.96,71.97,72.12,19400.0,72.96,72.96,71.97,72.12,19400.0
2012-11-02 10:30:00,72.15,72.32,72.06,72.09,14200.0,72.15,72.32,72.06,72.09,14200.0
2012-11-02 11:00:00,72.13,72.45,72.07,72.26,12000.0,72.13,72.45,72.07,72.26,12000.0
2012-11-02 11:30:00,72.28,72.41,72.19,72.27,29000.0,72.28,72.41,72.19,72.27,29000.0
2012-11-02 12:00:00,72.27,72.55,72.24,72.44,6500.0,72.27,72.55,72.24,72.44,6500.0
2012-11-02 12:30:00,72.44,72.47,72.06,72.12,12300.0,72.44,72.47,72.06,72.12,12300.0
2012-11-02 13:00:00,72.16,72.16,71.9,72.0,5500.0,72.16,72.16,71.9,72.0,5500.0
2012-11-02 13:30:00,72.0,72.05,71.58,71.59,10300.0,72.0,72.05,71.58,71.59,10300.0
2012-11-02 14:00:00,71.62,71.65,71.42,71.44,9500.0,71.62,71.65,71.42,71.44,9500.0
2012-11-02 14:30:00,71.41,71.53,71.11,71.51,19900.0,71.41,71.53,71.11,71.51,19900.0
2012-11-02 15:00:00,71.53,71.62,71.34,71.51,21500.0,71.53,71.62,71.34,71.51,21500.0
2012-11-02 15:30:00,71.48,71.65,71.04,71.05,42900.0,71.48,71.65,71.04,71.05,42900.0
2012-11-05 09:30:00,70.9,70.9,69.88,70.01,11800.0,70.9,70.9,69.88,70.01,11800.0
2012-11-05 10:00:00,69.93,70.1,69.88,70.09,29700.0,69.93,70.1,69.88,70.09,29700.0
2012-11-05 10:30:00,70.1,70.33,70.02,70.28,10000.0,70.1,70.33,70.02,70.28,10000.0
2012-11-05 11:00:00,70.35,70.73,70.24,70.69,29700.0,70.35,70.73,70.24,70.69,29700.0
2012-11-05 11:30:00,70.7,70.7,70.42,70.68,16900.0,70.7,70.7,70.42,70.68,16900.0
2012-11-05 12:00:00,70.66,70.76,70.49,70.52,13900.0,70.66,70.76,70.49,70.52,13900.0
2012-11-05 12:30:00,70.58,70.73,70.52,70.58,7300.0,70.58,70.73,70.52,70.58,7300.0
2012-11-05 13:00:00,70.58,70.73,70.57,70.64,8100.0,70.58,70.73,70.57,70.64,8100.0
2012-11-05 13:30:00,70.67,70.75,70.54,70.6,12800.0,70.67,70.75,70.54,70.6,12800.0
2012-11-05 14:00:00,70.58,70.6,70.35,70.42,15200.0,70.58,70.6,70.35,70.42,15200.0
2012-11-05 14:30:00,70.43,70.72,70.37,70.5,11900.0,70.43,70.72,70.37,70.5,11900.0
2012-11-05 15:00:00,70.52,70.63,70.5,70.55,14000.0,70.52,70.63,70.5,70.55,14000.0
2012-11-05 15:30:00,70.53,70.61,70.36,70.49,29200.0,70.53,70.61,70.36,70.49,29200.0
2012-11-06 09:30:00,71.0,71.16,70.26,71.16,11700.0,71.0,71.16,70.26,71.16,11700.0
2012-11-06 10:00:00,71.22,71.48,71.22,71.42,7000.0,71.22,71.48,71.22,71.42,7000.0
2012-11-06 10:30:00,71.42,71.69,71.3,71.46,9000.0,71.42,71.69,71.3,71.46,9000.0
2012-11-06 11:00:00,71.4,71.92,71.39,71.83,17400.0,71.4,71.92,71.39,71.83,17400.0
2012-11-06 11:30:00,71.8,72.0,71.77,71.87,12900.0,71.8,72.0,71.77,71.87,12900.0
2012-11-06 12:00:00,71.88,72.48,71.88,72.44,15100.0,71.88,72.48,71.88,72.44,15100.0
2012-11-06 12:30:00,72.44,72.64,72.38,72.54,13500.0,72.44,72.64,72.38,72.54,13500.0
2012-11-06 13:00:00,72.57,72.58,72.44,72.55,10100.0,72.57,72.58,72.44,72.55,10100.0
2012-11-06 13:30:00,72.45,72.66,72.42,72.54,9200.0,72.45,72.66,72.42,72.54,9200.0
2012-11-06 14:00:00,72.64,72.83,72.54,72.73,28700.0,72.64,72.83,72.54,72.73,28700.0
2012-11-06 14:30:00,72.8,73.17,72.77,73.13,38000.0,72.8,73.17,72.77,73.13,38000.0
2012-11-06 15:00:00,73.15,73.67,72.93,73.02,66500.0,73.15,73.67,72.93,73.02,66500.0
2012-11-06 15:30:00,73.04,73.1,72.59,72.79,37700.0,73.04,73.1,72.59,72.79,37700.0
2012-11-07 09:30:00,73.29,73.29,71.1,71.39,9800.0,73.29,73.29,71.1,71.39,9800.0
2012-11-07 10:00:00,71.27,71.27,70.53,70.53,7700.0,71.27,71.27,70.53,70.53,7700.0
2012-11-07 10:30:00,70.65,70.75,69.95,69.97,14600.0,70.65,70.75,69.95,69.97,14600.0
2012-11-07 11:00:00,69.98,70.22,69.74,70.01,27200.0,69.98,70.22,69.74,70.01,27200.0
2012-11-07 11:30:00,70.01,70.31,69.95,70.11,10900.0,70.01,70.31,69.95,70.11,10900.0
2012-11-07 12:00:00,70.2,70.38,70.17,70.28,11000.0,70.2,70.38,70.17,70.28,11000.0
2012-11-07 12:30:00,70.21,70.24,69.92,69.99,8600.0,70.21,70.24,69.92,69.99,8600.0
2012-11-07 13:00:00,69.98,70.21,69.9,70.02,4300.0,69.98,70.21,69.9,70.02,4300.0
2012-11-07 13:30:00,70.0,70.37,69.91,69.94,14400.0,70.0,70.37,69.91,69.94,14400.0
2012-11-07 14:00:00,69.92,70.01,69.82,69.91,13500.0,69.92,70.01,69.82,69.91,13500.0
2012-11-07 14:30:00,69.96,70.0,69.64,69.78,21100.0,69.96,70.0,69.64,69.78,21100.0
2012-11-07 15:00:00,69.86,69.88,69.58,69.74,24200.0,69.86,69.88,69.58,69.74,24200.0
2012-11-07 15:30:00,69.8,69.86,69.31,69.31,34500.0,69.8,69.86,69.31,69.31,34500.0
2012-11-08 09:30:00,68.96,69.43,68.15,68.92,15600.0,68.96,69.43,68.15,68.92,15600.0
2012-11-08 10:00:00,68.99,69.28,68.85,69.19,18000.0,68.99,69.28,68.85,69.19,18000.0
2012-11-08 10:30:00,69.2,69.49,69.12,69.2,13300.0,69.2,69.49,69.12,69.2,13300.0
2012-11-08 11:00:00,69.17,69.3,68.99,69.15,6700.0,69.17,69.3,68.99,69.15,6700.0
2012-11-08 11:30:00,69.22,69.28,68.97,69.1,8200.0,69.22,69.28,68.97,69.1,8200.0
2012-11-08 12:00:00,69.05,69.12,68.98,69.01,11600.0,69.05,69.12,68.98,69.01,11600.0
2012-11-08 12:30:00,69.11,69.11,68.98,69.0,17000.0,69.11,69.11,68.98,69.0,17000.0
2012-11-08 13:00:00,69.11,69.11,68.91,69.03,19300.0,69.11,69.11,68.91,69.03,19300.0
2012-11-08 13:30:00,68.99,69.1,68.85,69.07,10000.0,68.99,69.1,68.85,69.07,10000.0
2012-11-08 14:00:00,69.08,69.08,68.77,68.78,5400.0,69.08,69.08,68.77,68.78,5400.0
2012-11-08 14:30:00,68.84,68.84,68.55,68.73,18400.0,68.84,68.84,68.55,68.73,18400.0
2012-11-08 15:00:00,68.7,68.84,68.45,68.45,14500.0,68.7,68.84,68.45,68.45,14500.0
2012-11-08 15:30:00,68.42,68.51,68.04,68.04,34400.0,68.42,68.51,68.04,68.04,34400.0
2012-11-09 09:30:00,67.28,68.4,67.28,68.37,11800.0,67.28,68.4,67.28,68.37,11800.0
2012-11-09 10:00:00,68.32,68.62,68.32,68.56,10200.0,68.32,68.62,68.32,68.56,10200.0
2012-11-09 10:30:00,68.51,68.65,68.46,68.56,4400.0,68.51,68.65,68.46,68.56,4400.0
2012-11-09 11:00:00,68.57,68.72,68.5,68.63,8100.0,68.57,68.72,68.5,68.63,8100.0
2012-11-09 11:30:00,68.63,68.82,68.49,68.82,10800.0,68.63,68.82,68.49,68.82,10800.0
2012-11-09 12:00:00,68.9,69.25,68.9,69.25,3300.0,68.9,69.25,68.9,69.25,3300.0
2012-11-09 12:30:00,69.3,69.4,69.22,69.24,2100.0,69.3,69.4,69.22,69.24,2100.0
2012-11-09 13:00:00,69.35,69.35,68.76,68.82,7500.0,69.35,69.35,68.76,68.82,7500.0
2012-11-09 13:30:00,68.78,69.08,68.69,69.04,9000.0,68.78,69.08,68.69,69.04,9000.0
2012-11-09 14:00:00,69.03,69.39,68.97,69.23,5700.0,69.03,69.39,68.97,69.23,5700.0
2012-11-09 14:30:00,69.26,69.4,69.23,69.26,6300.0,69.26,69.4,69.23,69.26,6300.0
2012-11-09 15:00:00,69.25,69.27,69.08,69.22,13600.0,69.25,69.27,69.08,69.22,13600.0
2012-11-09 15:30:00,69.22,69.29,68.99,69.1,29200.0,69.22,69.29,68.99,69.1,29200.0
2012-11-12 09:30:00,69.15,69.73,69.15,69.47,6600.0,69.15,69.73,69.15,69.47,6600.0
2012-11-12 10:00:00,69.47,70.09,69.47,70.0,11000.0,69.47,70.09,69.47,70.0,11000.0
2012-11-12 10:30:00,70.0,70.12,69.91,70.11,11100.0,70.0,70.12,69.91,70.11,11100.0
2012-11-12 11:00:00,70.07,70.09,70.04,70.06,5000.0,70.07,70.09,70.04,70.06,5000.0
2012-11-12 11:30:00,70.06,70.23,69.99,70.15,5400.0,70.06,70.23,69.99,70.15,5400.0
2012-11-12 12:00:00,70.19,70.31,70.16,70.18,8100.0,70.19,70.31,70.16,70.18,8100.0
2012-11-12 12:30:00,70.25,70.39,70.23,70.35,4700.0,70.25,70.39,70.23,70.35,4700.0
2012-11-12 13:00:00,70.33,70.72,70.32,70.38,6100.0,70.33,70.72,70.32,70.38,6100.0
2012-11-12 13:30:00,70.36,70.69,70.32,70.63,7100.0,70.36,70.69,70.32,70.63,7100.0
2012-11-12 14:00:00,70.62,70.62,70.33,70.33,5500.0,70.62,70.62,70.33,70.33,5500.0
2012-11-12 14:30:00,70.43,70.43,70.16,70.16,11800.0,70.43,70.43,70.16,70.16,11800.0
2012-11-12 15:00:00,70.19,70.28,70.03,70.08,17600.0,70.19,70.28,70.03,70.08,17600.0
2012-11-12 15:30:00,70.07,70.18,70.0,70.01,19300.0,70.07,70.18,70.0,70.01,19300.0
2012-11-13 09:30:00,69.55,70.35,69.02,70.34,5000.0,69.55,70.35,69.02,70.34,5000.0
2012-11-13 10:00:00,70.36,70.4,69.97,70.27,7000.0,70.36,70.4,69.97,70.27,7000.0
2012-11-13 10:30:00,70.19,70.65,70.03,70.53,6700.0,70.19,70.65,70.03,70.53,6700.0
2012-11-13 11:00:00,70.62,70.8,70.47,70.55,7000.0,70.62,70.8,70.47,70.55,7000.0
2012-11-13 11:30:00,70.62,70.82,70.53,70.59,5500.0,70.62,70.82,70.53,70.59,5500.0
2012-11-13 12:00:00,70.71,70.71,70.18,70.22,9800.0,70.71,70.71,70.18,70.22,9800.0
2012-11-13 12:30:00,70.17,70.23,70.03,70.15,4800.0,70.17,70.23,70.03,70.15,4800.0
2012-11-13 13:00:00,70.17,70.44,70.16,70.35,3400.0,70.17,70.44,70.16,70.35,3400.0
2012-11-13 13:30:00,70.39,70.57,70.24,70.35,7300.0,70.39,70.57,70.24,70.35,7300.0
2012-11-13 14:00:00,70.33,70.41,70.18,70.33,8300.0,70.33,70.41,70.18,70.33,8300.0
2012-11-13 14:30:00,70.26,70.4,69.91,70.06,33900.0,70.26,70.4,69.91,70.06,33900.0
2012-11-13 15:00:00,70.18,70.35,69.94,70.02,30900.0,70.18,70.35,69.94,70.02,30900.0
2012-11-13 15:30:00,70.03,70.2,69.82,69.99,62300.0,70.03,70.2,69.82,69.99,62300.0
2012-11-14 09:30:00,70.25,70.75,69.91,69.99,6600.0,70.25,70.75,69.91,69.99,6600.0
2012-11-14 10:00:00,70.0,70.0,69.56,69.57,15000.0,70.0,70.0,69.56,69.57,15000.0
2012-11-14 10:30:00,69.54,69.68,68.99,69.16,11200.0,69.54,69.68,68.99,69.16,11200.0
2012-11-14 11:00:00,69.11,69.68,69.05,69.46,8300.0,69.11,69.68,69.05,69.46,8300.0
2012-11-14 11:30:00,69.47,69.55,69.33,69.48,4300.0,69.47,69.55,69.33,69.48,4300.0
2012-11-14 12:00:00,69.45,69.47,68.98,69.18,20700.0,69.45,69.47,68.98,69.18,20700.0
2012-11-14 12:30:00,69.14,69.32,68.99,69.26,6300.0,69.14,69.32,68.99,69.26,6300.0
2012-11-14 13:00:00,69.2,69.33,68.79,69.25,13000.0,69.2,69.33,68.79,69.25,13000.0
2012-11-14 13:30:00,69.26,69.44,69.19,69.38,9500.0,69.26,69.44,69.19,69.38,9500.0
2012-11-14 14:00:00,69.39,69.45,69.11,69.34,9800.0,69.39,69.45,69.11,69.34,9800.0
2012-11-14 14:30:00,69.23,69.27,69.0,69.09,13600.0,69.23,69.27,69.0,69.09,13600.0
2012-11-14 15:00:00,69.13,69.17,68.75,68.87,19000.0,69.13,69.17,68.75,68.87,19000.0
2012-11-14 15:30:00,69.0,69.0,68.62,68.78,45700.0,69.0,69.0,68.62,68.78,45700.0
2012-11-15 09:30:00,68.86,68.86,67.92,68.09,6000.0,68.86,68.86,67.92,68.09,6000.0
2012-11-15 10:00:00,68.06,68.68,67.91,68.66,5500.0,68.06,68.68,67.91,68.66,5500.0
2012-11-15 10:30:00,68.3,68.45,68.0,68.18,7400.0,68.3,68.45,68.0,68.18,7400.0
2012-11-15 11:00:00,68.02,68.22,67.88,68.16,5600.0,68.02,68.22,67.88,68.16,5600.0
2012-11-15 11:30:00,67.93,68.22,67.92,68.19,5900.0,67.93,68.22,67.92,68.19,5900.0
2012-11-15 12:00:00,68.18,68.28,68.07,68.28,11400.0,68.18,68.28,68.07,68.28,11400.0
2012-11-15 12:30:00,68.32,68.53,68.26,68.3,12000.0,68.32,68.53,68.26,68.3,12000.0
2012-11-15 13:00:00,68.32,68.75,68.2,68.68,5800.0,68.32,68.75,68.2,68.68,5800.0
2012-11-15 13:30:00,68.74,68.95,68.66,68.88,10900.0,68.74,68.95,68.66,68.88,10900.0
2012-11-15 14:00:00,68.85,68.88,68.56,68.8,8000.0,68.85,68.88,68.56,68.8,8000.0
2012-11-15 14:30:00,68.82,69.0,68.77,68.91,25200.0,68.82,69.0,68.77,68.91,25200.0
2012-11-15 15:00:00,68.88,68.97,68.7,68.72,27400.0,68.88,68.97,68.7,68.72,27400.0
2012-11-15 15:30:00,68.72,69.0,68.56,68.98,89300.0,68.72,69.0,68.56,68.98,89300.0
2012-11-16 09:30:00,68.83,68.83,66.76,66.97,27600.0,68.83,68.83,66.76,66.97,27600.0
2012-11-16 10:00:00,66.94,67.03,66.43,66.69,14700.0,66.94,67.03,66.43,66.69,14700.0
2012-11-16 10:30:00,66.7,67.08,66.6,66.97,22800.0,66.7,67.08,66.6,66.97,22800.0
2012-11-16 11:00:00,66.88,67.22,66.7,66.7,10600.0,66.88,67.22,66.7,66.7,10600.0
2012-11-16 11:30:00,66.71,67.92,66.71,67.92,9100.0,66.71,67.92,66.71,67.92,9100.0
2012-11-16 12:00:00,67.79,68.14,67.7,68.13,8500.0,67.79,68.14,67.7,68.13,8500.0
2012-11-16 12:30:00,68.13,68.48,68.05,68.25,14800.0,68.13,68.48,68.05,68.25,14800.0
2012-11-16 13:00:00,68.15,68.41,68.07,68.14,10300.0,68.15,68.41,68.07,68.14,10300.0
2012-11-16 13:30:00,68.07,68.22,67.99,68.02,6800.0,68.07,68.22,67.99,68.02,6800.0
2012-11-16 14:00:00,68.03,68.05,67.81,67.81,10700.0,68.03,68.05,67.81,67.81,10700.0
2012-11-16 14:30:00,67.84,67.86,67.5,67.84,11900.0,67.84,67.86,67.5,67.84,11900.0
2012-11-16 15:00:00,67.78,67.98,67.68,67.86,17700.0,67.78,67.98,67.68,67.86,17700.0
2012-11-16 15:30:00,67.84,68.04,67.82,67.95,32400.0,67.84,68.04,67.82,67.95,32400.0
2012-11-19 09:30:00,68.78,68.83,67.95,68.65,6100.0,68.78,68.83,67.95,68.65,6100.0
2012-11-19 10:00:00,68.7,68.7,68.4,68.46,4200.0,68.7,68.7,68.4,68.46,4200.0
2012-11-19 10:30:00,68.53,68.8,68.53,68.64,9800.0,68.53,68.8,68.53,68.64,9800.0
2012-11-19 11:00:00,68.51,68.71,68.5,68.71,4600.0,68.51,68.71,68.5,68.71,4600.0
2012-11-19 11:30:00,68.69,68.8,68.66,68.69,11400.0,68.69,68.8,68.66,68.69,11400.0
2012-11-19 12:00:00,68.86,69.0,68.86,68.98,3300.0,68.86,69.0,68.86,68.98,3300.0
2012-11-19 12:30:00,68.98,68.99,68.93,68.93,1200.0,68.98,68.99,68.93,68.93,1200.0
2012-11-19 13:00:00,68.89,69.0,68.87,68.99,3400.0,68.89,69.0,68.87,68.99,3400.0
2012-11-19 13:30:00,68.96,69.32,68.9,69.05,38900.0,68.96,69.32,68.9,69.05,38900.0
2012-11-19 14:00:00,69.1,69.36,68.99,69.06,16300.0,69.1,69.36,68.99,69.06,16300.0
2012-11-19 14:30:00,69.11,69.3,68.98,69.05,18200.0,69.11,69.3,68.98,69.05,18200.0
2012-11-19 15:00:00,69.01,69.21,68.97,69.17,5300.0,69.01,69.21,68.97,69.17,5300.0
2012-11-19 15:30:00,69.19,69.53,69.13,69.52,33300.0,69.19,69.53,69.13,69.52,33300.0
2012-11-20 09:30:00,69.19,69.46,68.89,68.99,3200.0,69.19,69.46,68.89,68.99,3200.0
2012-11-20 10:00:00,68.93,69.87,68.93,69.77,11500.0,68.93,69.87,68.93,69.77,11500.0
2012-11-20 10:30:00,69.65,69.8,69.31,69.4,9500.0,69.65,69.8,69.31,69.4,9500.0
2012-11-20 11:00:00,69.36,69.53,69.06,69.48,9400.0,69.36,69.53,69.06,69.48,9400.0
2012-11-20 11:30:00,69.48,69.53,69.32,69.5,6300.0,69.48,69.53,69.32,69.5,6300.0
2012-11-20 12:00:00,69.46,69.52,69.05,69.18,4600.0,69.46,69.52,69.05,69.18,4600.0
2012-11-20 12:30:00,69.26,69.28,69.01,69.19,7600.0,69.26,69.28,69.01,69.19,7600.0
2012-11-20 13:00:00,69.1,69.1,68.49,68.49,6000.0,69.1,69.1,68.49,68.49,6000.0
2012-11-20 13:30:00,68.52,69.0,68.52,68.96,14300.0,68.52,69.0,68.52,68.96,14300.0
2012-11-20 14:00:00,68.96,69.07,68.77,68.88,5900.0,68.96,69.07,68.77,68.88,5900.0
2012-11-20 14:30:00,68.96,68.96,68.81,68.85,7000.0,68.96,68.96,68.81,68.85,7000.0
2012-11-20 15:00:00,68.91,68.97,68.58,68.79,16700.0,68.91,68.97,68.58,68.79,16700.0
2012-11-20 15:30:00,68.89,69.32,68.78,69.32,31100.0,68.89,69.32,68.78,69.32,31100.0
2012-11-21 09:30:00,69.3,69.42,68.77,69.29,5500.0,69.3,69.42,68.77,69.29,5500.0
2012-11-21 10:00:00,69.12,69.18,68.85,69.18,2400.0,69.12,69.18,68.85,69.18,2400.0
2012-11-21 10:30:00,69.08,69.3,69.08,69.14,2000.0,69.08,69.3,69.08,69.14,2000.0
2012-11-21 11:00:00,69.08,69.45,69.05,69.42,2300.0,69.08,69.45,69.05,69.42,2300.0
2012-11-21 11:30:00,69.41,69.41,69.15,69.22,1700.0,69.41,69.41,69.15,69.22,1700.0
2012-11-21 12:00:00,69.19,69.46,69.17,69.32,2100.0,69.19,69.46,69.17,69.32,2100.0
2012-11-21 12:30:00,69.44,69.44,69.15,69.17,2800.0,69.44,69.44,69.15,69.17,2800.0
2012-11-21 13:00:00,69.17,69.18,68.98,69.07,2600.0,69.17,69.18,68.98,69.07,2600.0
2012-11-21 13:30:00,69.12,69.46,69.12,69.17,3600.0,69.12,69.46,69.12,69.17,3600.0
2012-11-21 14:00:00,69.24,69.34,69.09,69.11,8900.0,69.24,69.34,69.09,69.11,8900.0
2012-11-21 14:30:00,69.09,69.17,68.97,68.97,4300.0,69.09,69.17,68.97,68.97,4300.0
2012-11-21 15:00:00,69.0,69.07,68.86,69.03,6900.0,69.0,69.07,68.86,69.03,6900.0
2012-11-21 15:30:00,69.01,69.07,68.74,69.05,33000.0,69.01,69.07,68.74,69.05,33000.0
2012-11-23 09:30:00,69.47,70.0,69.09,69.97,7100.0,69.47,70.0,69.09,69.97,7100.0
2012-11-23 10:00:00,69.84,70.24,69.83,70.2,4500.0,69.84,70.24,69.83,70.2,4500.0
2012-11-23 10:30:00,70.04,70.21,69.81,70.08,6400.0,70.04,70.21,69.81,70.08,6400.0
2012-11-23 11:00:00,70.06,70.44,70.06,70.24,4400.0,70.06,70.44,70.06,70.24,4400.0
2012-11-23 11:30:00,70.41,70.41,70.0,70.09,3600.0,70.41,70.41,70.0,70.09,3600.0
2012-11-23 12:00:00,70.11,70.16,69.82,69.88,2400.0,70.11,70.16,69.82,69.88,2400.0
2012-11-23 12:30:00,69.93,70.63,69.89,70.61,14900.0,69.93,70.63,69.89,70.61,14900.0
2012-11-26 09:30:00,70.15,70.97,70.15,70.73,10200.0,70.15,70.97,70.15,70.73,10200.0
2012-11-26 10:00:00,70.64,70.64,70.38,70.6,4100.0,70.64,70.64,70.38,70.6,4100.0
2012-11-26 10:30:00,70.6,70.6,70.2,70.31,7300.0,70.6,70.6,70.2,70.31,7300.0
2012-11-26 11:00:00,70.2,70.3,70.01,70.15,6800.0,70.2,70.3,70.01,70.15,6800.0
2012-11-26 11:30:00,70.13,70.36,70.06,70.2,5800.0,70.13,70.36,70.06,70.2,5800.0
2012-11-26 12:00:00,70.3,70.31,70.0,70.04,5100.0,70.3,70.31,70.0,70.04,5100.0
2012-11-26 12:30:00,70.04,70.14,69.96,70.03,4100.0,70.04,70.14,69.96,70.03,4100.0
2012-11-26 13:00:00,70.13,70.15,69.84,69.84,12500.0,70.13,70.15,69.84,69.84,12500.0
2012-11-26 13:30:00,69.85,69.94,69.72,69.84,3900.0,69.85,69.94,69.72,69.84,3900.0
2012-11-26 14:00:00,69.83,69.97,69.68,69.87,3800.0,69.83,69.97,69.68,69.87,3800.0
2012-11-26 14:30:00,69.83,70.24,69.82,70.01,3800.0,69.83,70.24,69.82,70.01,3800.0
2012-11-26 15:00:00,70.14,70.29,69.98,70.17,6600.0,70.14,70.29,69.98,70.17,6600.0
2012-11-26 15:30:00,70.16,70.64,70.16,70.6,18700.0,70.16,70.64,70.16,70.6,18700.0
2012-11-27 09:30:00,70.98,71.37,70.63,71.18,5400.0,70.98,71.37,70.63,71.18,5400.0
2012-11-27 10:00:00,70.93,71.18,70.69,70.72,3300.0,70.93,71.18,70.69,70.72,3300.0
2012-11-27 10:30:00,70.62,70.7,70.34,70.54,3000.0,70.62,70.7,70.34,70.54,3000.0
2012-11-27 11:00:00,70.48,70.78,70.44,70.69,3200.0,70.48,70.78,70.44,70.69,3200.0
2012-11-27 11:30:00,70.72,71.0,70.69,71.0,3400.0,70.72,71.0,70.69,71.0,3400.0
2012-11-27 12:00:00,70.98,71.09,70.87,70.94,2900.0,70.98,71.09,70.87,70.94,2900.0
2012-11-27 12:30:00,70.93,70.95,70.78,70.95,2100.0,70.93,70.95,70.78,70.95,2100.0
2012-11-27 13:00:00,70.95,70.95,70.7,70.72,8000.0,70.95,70.95,70.7,70.72,8000.0
2012-11-27 13:30:00,70.73,70.9,70.69,70.72,5300.0,70.73,70.9,70.69,70.72,5300.0
2012-11-27 14:00:00,70.75,70.75,70.39,70.4,5400.0,70.75,70.75,70.39,70.4,5400.0
2012-11-27 14:30:00,70.49,70.5,70.27,70.37,7200.0,70.49,70.5,70.27,70.37,7200.0
2012-11-27 15:00:00,70.31,70.56,70.28,70.5,8900.0,70.31,70.56,70.28,70.5,8900.0
2012-11-27 15:30:00,70.55,70.59,70.21,70.24,19600.0,70.55,70.59,70.21,70.24,19600.0
2012-11-28 09:30:00,69.83,70.02,69.49,69.58,3300.0,69.83,70.02,69.49,69.58,3300.0
2012-11-28 10:00:00,69.51,69.94,69.12,69.8,13700.0,69.51,69.94,69.12,69.8,13700.0
2012-11-28 10:30:00,69.8,70.13,69.8,70.06,27700.0,69.8,70.13,69.8,70.06,27700.0
2012-11-28 11:00:00,70.04,70.86,70.04,70.75,8600.0,70.04,70.86,70.04,70.75,8600.0
2012-11-28 11:30:00,70.73,70.83,70.54,70.63,9300.0,70.73,70.83,70.54,70.63,9300.0
2012-11-28 12:00:00,70.56,70.6,70.42,70.52,10900.0,70.56,70.6,70.42,70.52,10900.0
2012-11-28 12:30:00,70.53,70.74,70.53,70.65,7400.0,70.53,70.74,70.53,70.65,7400.0
2012-11-28 13:00:00,70.59,70.74,70.45,70.68,7200.0,70.59,70.74,70.45,70.68,7200.0
2012-11-28 13:30:00,70.74,70.74,70.53,70.69,3400.0,70.74,70.74,70.53,70.69,3400.0
2012-11-28 14:00:00,70.64,70.71,70.5,70.7,3600.0,70.64,70.71,70.5,70.7,3600.0
2012-11-28 14:30:00,70.68,70.7,70.59,70.64,8600.0,70.68,70.7,70.59,70.64,8600.0
2012-11-28 15:00:00,70.7,71.07,70.55,70.98,14100.0,70.7,71.07,70.55,70.98,14100.0
2012-11-28 15:30:00,71.01,71.06,70.83,71.06,24100.0,71.01,71.06,70.83,71.06,24100.0
2012-11-29 09:30:00,71.82,72.05,71.22,71.65,10400.0,71.82,72.05,71.22,71.65,10400.0
2012-11-29 10:00:00,71.65,72.0,71.48,71.48,4600.0,71.65,72.0,71.48,71.48,4600.0
2012-11-29 10:30:00,71.46,71.97,71.26,71.81,5000.0,71.46,71.97,71.26,71.81,5000.0
2012-11-29 11:00:00,71.8,71.87,71.43,71.64,8100.0,71.8,71.87,71.43,71.64,8100.0
2012-11-29 11:30:00,71.69,71.77,71.25,71.33,8100.0,71.69,71.77,71.25,71.33,8100.0
2012-11-29 12:00:00,71.27,71.66,70.95,71.57,5900.0,71.27,71.66,70.95,71.57,5900.0
2012-11-29 12:30:00,71.57,71.91,71.53,71.79,6700.0,71.57,71.91,71.53,71.79,6700.0
2012-11-29 13:00:00,71.85,71.94,71.71,71.71,8000.0,71.85,71.94,71.71,71.71,8000.0
2012-11-29 13:30:00,71.8,71.88,71.68,71.79,6400.0,71.8,71.88,71.68,71.79,6400.0
2012-11-29 14:00:00,71.81,71.95,71.77,71.88,6200.0,71.81,71.95,71.77,71.88,6200.0
2012-11-29 14:30:00,71.78,71.94,71.65,71.77,7100.0,71.78,71.94,71.65,71.77,7100.0
2012-11-29 15:00:00,71.82,71.82,71.61,71.64,4700.0,71.82,71.82,71.61,71.64,4700.0
2012-11-29 15:30:00,71.67,71.83,71.54,71.73,33400.0,71.67,71.83,71.54,71.73,33400.0
2012-11-30 09:30:00,72.06,72.06,70.9,71.61,9200.0,72.06,72.06,70.9,71.61,9200.0
2012-11-30 10:00:00,71.58,71.94,71.43,71.87,6500.0,71.58,71.94,71.43,71.87,6500.0
2012-11-30 10:30:00,71.9,71.9,71.5,71.64,11000.0,71.9,71.9,71.5,71.64,11000.0
2012-11-30 11:00:00,71.69,71.74,71.22,71.26,3400.0,71.69,71.74,71.22,71.26,3400.0
2012-11-30 11:30:00,71.18,71.64,71.18,71.51,3000.0,71.18,71.64,71.18,71.51,3000.0
2012-11-30 12:00:00,71.45,71.67,71.37,71.56,5600.0,71.45,71.67,71.37,71.56,5600.0
2012-11-30 12:30:00,71.67,71.81,71.62,71.76,9800.0,71.67,71.81,71.62,71.76,9800.0
2012-11-30 13:00:00,71.76,71.83,71.69,71.77,5100.0,71.76,71.83,71.69,71.77,5100.0
2012-11-30 13:30:00,71.67,71.7,71.36,71.41,11200.0,71.67,71.7,71.36,71.41,11200.0
2012-11-30 14:00:00,71.41,71.73,71.4,71.57,8300.0,71.41,71.73,71.4,71.57,8300.0
2012-11-30 14:30:00,71.5,71.61,71.34,71.41,6500.0,71.5,71.61,71.34,71.41,6500.0
2012-11-30 15:00:00,71.36,71.7,71.27,71.61,6500.0,71.36,71.7,71.27,71.61,6500.0
2012-11-30 15:30:00,71.64,72.07,71.47,71.92,44300.0,71.64,72.07,71.47,71.92,44300.0
2012-12-03 09:30:00,72.41,72.89,71.41,71.53,7300.0,72.41,72.89,71.41,71.53,7300.0
2012-12-03 10:00:00,71.38,72.28,71.21,72.24,4600.0,71.38,72.28,71.21,72.24,4600.0
2012-12-03 10:30:00,72.3,72.3,71.72,71.81,9500.0,72.3,72.3,71.72,71.81,9500.0
2012-12-03 11:00:00,71.78,71.79,71.52,71.53,3300.0,71.78,71.79,71.52,71.53,3300.0
2012-12-03 11:30:00,71.48,71.61,71.48,71.59,900.0,71.48,71.61,71.48,71.59,900.0
2012-12-03 12:00:00,71.59,71.66,71.48,71.5,2100.0,71.59,71.66,71.48,71.5,2100.0
2012-12-03 12:30:00,71.56,71.56,71.35,71.35,1500.0,71.56,71.56,71.35,71.35,1500.0
2012-12-03 13:00:00,71.31,71.31,71.12,71.22,3400.0,71.31,71.31,71.12,71.22,3400.0
2012-12-03 13:30:00,71.27,71.36,71.07,71.2,3800.0,71.27,71.36,71.07,71.2,3800.0
2012-12-03 14:00:00,71.33,71.61,71.33,71.47,2400.0,71.33,71.61,71.33,71.47,2400.0
2012-12-03 14:30:00,71.54,71.58,71.31,71.42,5400.0,71.54,71.58,71.31,71.42,5400.0
2012-12-03 15:00:00,71.49,71.62,71.24,71.24,15300.0,71.49,71.62,71.24,71.24,15300.0
2012-12-03 15:30:00,71.33,71.59,71.04,71.51,23100.0,71.33,71.59,71.04,71.51,23100.0
2012-12-04 09:30:00,71.58,72.06,71.0,71.89,9500.0,71.58,72.06,71.0,71.89,9500.0
2012-12-04 10:00:00,71.74,72.01,71.29,71.36,5000.0,71.74,72.01,71.29,71.36,5000.0
2012-12-04 10:30:00,71.26,71.35,71.18,71.31,3600.0,71.26,71.35,71.18,71.31,3600.0
2012-12-04 11:00:00,71.25,71.36,71.04,71.09,3600.0,71.25,71.36,71.04,71.09,3600.0
2012-12-04 11:30:00,71.14,71.62,71.09,71.45,7000.0,71.14,71.62,71.09,71.45,7000.0
2012-12-04 12:00:00,71.5,71.53,71.19,71.53,5300.0,71.5,71.53,71.19,71.53,5300.0
2012-12-04 12:30:00,71.44,71.48,71.25,71.31,6000.0,71.44,71.48,71.25,71.31,6000.0
2012-12-04 13:00:00,71.31,71.64,71.22,71.63,6100.0,71.31,71.64,71.22,71.63,6100.0
2012-12-04 13:30:00,71.62,72.34,71.48,72.12,15900.0,71.62,72.34,71.48,72.12,15900.0
2012-12-04 14:00:00,72.16,72.27,71.74,71.74,8000.0,72.16,72.27,71.74,71.74,8000.0
2012-12-04 14:30:00,71.71,71.93,71.64,71.77,13700.0,71.71,71.93,71.64,71.77,13700.0
2012-12-04 15:00:00,71.75,72.25,71.75,72.01,11300.0,71.75,72.25,71.75,72.01,11300.0
2012-12-04 15:30:00,71.95,72.14,71.9,72.05,19200.0,71.95,72.14,71.9,72.05,19200.0
2012-12-05 09:30:00,72.2,72.2,71.41,71.41,3000.0,72.2,72.2,71.41,71.41,3000.0
2012-12-05 10:00:00,71.4,71.66,71.11,71.28,4700.0,71.4,71.66,71.11,71.28,4700.0
2012-12-05 10:30:00,71.33,71.43,70.99,71.13,9600.0,71.33,71.43,70.99,71.13,9600.0
2012-12-05 11:00:00,71.15,71.42,71.12,71.42,4500.0,71.15,71.42,71.12,71.42,4500.0
2012-12-05 11:30:00,71.41,72.1,71.41,72.1,3800.0,71.41,72.1,71.41,72.1,3800.0
2012-12-05 12:00:00,72.19,72.35,72.08,72.18,5800.0,72.19,72.35,72.08,72.18,5800.0
2012-12-05 12:30:00,72.21,72.54,72.12,72.31,8400.0,72.21,72.54,72.12,72.31,8400.0
2012-12-05 13:00:00,72.29,72.31,72.12,72.17,3300.0,72.29,72.31,72.12,72.17,3300.0
2012-12-05 13:30:00,72.32,72.35,72.18,72.18,6200.0,72.32,72.35,72.18,72.18,6200.0
2012-12-05 14:00:00,72.24,72.5,72.22,72.26,10800.0,72.24,72.5,72.22,72.26,10800.0
2012-12-05 14:30:00,72.27,72.65,72.22,72.55,15900.0,72.27,72.65,72.22,72.55,15900.0
2012-12-05 15:00:00,72.42,72.76,72.4,72.54,16200.0,72.42,72.76,72.4,72.54,16200.0
2012-12-05 15:30:00,72.5,72.63,72.25,72.33,27200.0,72.5,72.63,72.25,72.33,27200.0
2012-12-06 09:30:00,72.3,72.77,71.99,72.3,7400.0,72.3,72.77,71.99,72.3,7400.0
2012-12-06 10:00:00,72.3,72.48,72.19,72.26,6600.0,72.3,72.48,72.19,72.26,6600.0
2012-12-06 10:30:00,72.16,72.71,72.16,72.69,4800.0,72.16,72.71,72.16,72.69,4800.0
2012-12-06 11:00:00,72.64,72.84,72.64,72.82,2400.0,72.64,72.84,72.64,72.82,2400.0
2012-12-06 11:30:00,72.86,73.09,72.66,72.7,4400.0,72.86,73.09,72.66,72.7,4400.0
2012-12-06 12:00:00,72.74,72.87,72.6,72.6,8100.0,72.74,72.87,72.6,72.6,8100.0
2012-12-06 12:30:00,72.6,72.74,72.53,72.66,4300.0,72.6,72.74,72.53,72.66,4300.0
2012-12-06 13:00:00,72.56,72.72,72.51,72.64,4300.0,72.56,72.72,72.51,72.64,4300.0
2012-12-06 13:30:00,72.58,72.66,72.52,72.53,2800.0,72.58,72.66,72.52,72.53,2800.0
2012-12-06 14:00:00,72.57,72.7,72.55,72.66,2700.0,72.57,72.7,72.55,72.66,2700.0
2012-12-06 14:30:00,72.62,72.62,72.27,72.48,7500.0,72.62,72.62,72.27,72.48,7500.0
2012-12-06 15:00:00,72.46,72.54,72.17,72.17,9400.0,72.46,72.54,72.17,72.17,9400.0
2012-12-06 15:30:00,72.18,72.59,72.18,72.56,16400.0,72.18,72.59,72.18,72.56,16400.0
2012-12-07 09:30:00,72.95,72.95,71.82,72.06,6800.0,72.95,72.95,71.82,72.06,6800.0
2012-12-07 10:00:00,72.16,72.48,72.0,72.17,6800.0,72.16,72.48,72.0,72.17,6800.0
2012-12-07 10:30:00,72.16,72.31,71.96,72.26,10800.0,72.16,72.31,71.96,72.26,10800.0
2012-12-07 11:00:00,72.3,72.3,71.87,71.96,4600.0,72.3,72.3,71.87,71.96,4600.0
2012-12-07 11:30:00,72.03,72.04,71.65,71.69,5700.0,72.03,72.04,71.65,71.69,5700.0
2012-12-07 12:00:00,71.66,71.89,71.62,71.89,5200.0,71.66,71.89,71.62,71.89,5200.0
2012-12-07 12:30:00,71.82,71.9,71.72,71.81,2400.0,71.82,71.9,71.72,71.81,2400.0
2012-12-07 13:00:00,71.81,71.88,71.58,71.71,8000.0,71.81,71.88,71.58,71.71,8000.0
2012-12-07 13:30:00,71.63,71.71,71.45,71.68,5400.0,71.63,71.71,71.45,71.68,5400.0
2012-12-07 14:00:00,71.66,71.73,71.43,71.66,2800.0,71.66,71.73,71.43,71.66,2800.0
2012-12-07 14:30:00,71.67,72.01,71.61,71.73,28900.0,71.67,72.01,71.61,71.73,28900.0
2012-12-07 15:00:00,71.72,71.95,71.69,71.7,8200.0,71.72,71.95,71.69,71.7,8200.0
2012-12-07 15:30:00,71.86,71.86,71.63,71.81,23200.0,71.86,71.86,71.63,71.81,23200.0
2012-12-10 09:30:00,71.74,72.34,71.31,72.34,4700.0,71.74,72.34,71.31,72.34,4700.0
2012-12-10 10:00:00,72.29,72.74,72.09,72.49,10800.0,72.29,72.74,72.09,72.49,10800.0
2012-12-10 10:30:00,72.48,73.0,72.34,72.99,12400.0,72.48,73.0,72.34,72.99,12400.0
2012-12-10 11:00:00,73.06,73.08,72.75,72.76,20300.0,73.06,73.08,72.75,72.76,20300.0
2012-12-10 11:30:00,72.8,72.8,72.18,72.32,10900.0,72.8,72.8,72.18,72.32,10900.0
2012-12-10 12:00:00,72.31,72.52,72.23,72.52,3300.0,72.31,72.52,72.23,72.52,3300.0
2012-12-10 12:30:00,72.52,72.55,72.2,72.28,4900.0,72.52,72.55,72.2,72.28,4900.0
2012-12-10 13:00:00,72.34,72.53,72.28,72.53,3400.0,72.34,72.53,72.28,72.53,3400.0
2012-12-10 13:30:00,72.5,72.57,72.38,72.5,2700.0,72.5,72.57,72.38,72.5,2700.0
2012-12-10 14:00:00,72.46,72.58,72.44,72.49,4300.0,72.46,72.58,72.44,72.49,4300.0
2012-12-10 14:30:00,72.53,72.57,72.39,72.39,4700.0,72.53,72.57,72.39,72.39,4700.0
2012-12-10 15:00:00,72.46,72.54,72.33,72.5,7100.0,72.46,72.54,72.33,72.5,7100.0
2012-12-10 15:30:00,72.5,72.6,72.45,72.56,23800.0,72.5,72.6,72.45,72.56,23800.0
2012-12-11 09:30:00,72.68,73.0,72.09,72.36,13200.0,72.68,73.0,72.09,72.36,13200.0
2012-12-11 10:00:00,72.49,73.02,72.38,72.76,9200.0,72.49,73.02,72.38,72.76,9200.0
2012-12-11 10:30:00,72.86,72.92,72.62,72.67,32800.0,72.86,72.92,72.62,72.67,32800.0
2012-12-11 11:00:00,72.71,72.78,72.48,72.67,28100.0,72.71,72.78,72.48,72.67,28100.0
2012-12-11 11:30:00,72.7,72.71,72.38,72.59,18800.0,72.7,72.71,72.38,72.59,18800.0
2012-12-11 12:00:00,72.59,72.69,72.03,72.27,16200.0,72.59,72.69,72.03,72.27,16200.0
2012-12-11 12:30:00,72.27,72.46,72.27,72.4,10000.0,72.27,72.46,72.27,72.4,10000.0
2012-12-11 13:00:00,72.38,72.48,72.31,72.41,4200.0,72.38,72.48,72.31,72.41,4200.0
2012-12-11 13:30:00,72.43,72.5,72.41,72.46,3500.0,72.43,72.5,72.41,72.46,3500.0
2012-12-11 14:00:00,72.47,72.59,72.46,72.58,3300.0,72.47,72.59,72.46,72.58,3300.0
2012-12-11 14:30:00,72.6,72.61,72.32,72.32,10800.0,72.6,72.61,72.32,72.32,10800.0
2012-12-11 15:00:00,72.37,72.46,72.19,72.42,11200.0,72.37,72.46,72.19,72.42,11200.0
2012-12-11 15:30:00,72.46,72.74,72.38,72.71,22500.0,72.46,72.74,72.38,72.71,22500.0
2012-12-12 09:30:00,71.41,73.18,70.51,72.67,37700.0,71.41,73.18,70.51,72.67,37700.0
2012-12-12 10:00:00,72.56,72.92,72.56,72.78,7800.0,72.56,72.92,72.56,72.78,7800.0
2012-12-12 10:30:00,72.79,72.87,72.23,72.28,22000.0,72.79,72.87,72.23,72.28,22000.0
2012-12-12 11:00:00,72.36,72.37,72.08,72.19,7000.0,72.36,72.37,72.08,72.19,7000.0
2012-12-12 11:30:00,72.17,72.23,72.03,72.12,9600.0,72.17,72.23,72.03,72.12,9600.0
2012-12-12 12:00:00,72.07,72.11,72.03,72.11,2300.0,72.07,72.11,72.03,72.11,2300.0
2012-12-12 12:30:00,72.16,73.02,72.16,72.88,7500.0,72.16,73.02,72.16,72.88,7500.0
2012-12-12 13:00:00,72.91,73.11,72.8,73.06,3500.0,72.91,73.11,72.8,73.06,3500.0
2012-12-12 13:30:00,73.1,73.18,73.04,73.11,2400.0,73.1,73.18,73.04,73.11,2400.0
2012-12-12 14:00:00,73.03,73.36,73.03,73.25,8200.0,73.03,73.36,73.03,73.25,8200.0
2012-12-12 14:30:00,73.29,73.37,73.21,73.34,6300.0,73.29,73.37,73.21,73.34,6300.0
2012-12-12 15:00:00,73.34,73.38,73.15,73.18,19100.0,73.34,73.38,73.15,73.18,19100.0
2012-12-12 15:30:00,73.15,73.19,72.82,73.0,46900.0,73.15,73.19,72.82,73.0,46900.0
2012-12-13 09:30:00,73.14,73.54,73.0,73.26,9700.0,73.14,73.54,73.0,73.26,9700.0
2012-12-13 10:00:00,73.16,73.42,72.97,73.42,6600.0,73.16,73.42,72.97,73.42,6600.0
2012-12-13 10:30:00,73.45,73.67,73.23,73.23,7900.0,73.45,73.67,73.23,73.23,7900.0
2012-12-13 11:00:00,73.23,73.37,72.98,73.24,13100.0,73.23,73.37,72.98,73.24,13100.0
2012-12-13 11:30:00,73.28,73.36,73.26,73.26,3700.0,73.28,73.36,73.26,73.26,3700.0
2012-12-13 12:00:00,73.3,73.3,73.0,73.05,11700.0,73.3,73.3,73.0,73.05,11700.0
2012-12-13 12:30:00,73.02,73.06,72.76,72.95,14400.0,73.02,73.06,72.76,72.95,14400.0
2012-12-13 13:00:00,72.97,73.23,72.95,73.19,12400.0,72.97,73.23,72.95,73.19,12400.0
2012-12-13 13:30:00,73.17,73.17,72.83,72.91,15200.0,73.17,73.17,72.83,72.91,15200.0
2012-12-13 14:00:00,72.91,73.01,72.83,72.87,7500.0,72.91,73.01,72.83,72.87,7500.0
2012-12-13 14:30:00,72.91,73.34,72.82,73.29,14600.0,72.91,73.34,72.82,73.29,14600.0
2012-12-13 15:00:00,73.29,73.35,73.04,73.05,22300.0,73.29,73.35,73.04,73.05,22300.0
2012-12-13 15:30:00,73.09,73.57,72.58,72.69,48800.0,73.09,73.57,72.58,72.69,48800.0
2012-12-14 09:30:00,72.37,73.05,72.14,72.14,7500.0,72.37,73.05,72.14,72.14,7500.0
2012-12-14 10:00:00,72.09,72.25,71.88,72.23,13500.0,72.09,72.25,71.88,72.23,13500.0
2012-12-14 10:30:00,72.18,72.32,72.1,72.1,4400.0,72.18,72.32,72.1,72.1,4400.0
2012-12-14 11:00:00,72.06,72.06,71.51,71.87,23300.0,72.06,72.06,71.51,71.87,23300.0
2012-12-14 11:30:00,71.86,72.06,71.82,72.06,3100.0,71.86,72.06,71.82,72.06,3100.0
2012-12-14 12:00:00,72.1,72.41,72.1,72.37,7700.0,72.1,72.41,72.1,72.37,7700.0
2012-12-14 12:30:00,72.34,72.35,72.18,72.25,5900.0,72.34,72.35,72.18,72.25,5900.0
2012-12-14 13:00:00,72.24,72.36,72.18,72.3,8400.0,72.24,72.36,72.18,72.3,8400.0
2012-12-14 13:30:00,72.27,72.45,72.23,72.32,6800.0,72.27,72.45,72.23,72.32,6800.0
2012-12-14 14:00:00,72.34,72.36,72.08,72.08,9000.0,72.34,72.36,72.08,72.08,9000.0
2012-12-14 14:30:00,72.04,72.06,71.78,71.78,14200.0,72.04,72.06,71.78,71.78,14200.0
2012-12-14 15:00:00,71.8,71.98,71.66,71.84,16600.0,71.8,71.98,71.66,71.84,16600.0
2012-12-14 15:30:00,71.83,71.9,71.57,71.8,27400.0,71.83,71.9,71.57,71.8,27400.0
2012-12-17 09:30:00,72.22,72.78,71.6,72.7,6600.0,72.22,72.78,71.6,72.7,6600.0
2012-12-17 10:00:00,72.74,72.88,72.38,72.5,4500.0,72.74,72.88,72.38,72.5,4500.0
2012-12-17 10:30:00,72.59,72.96,72.58,72.61,18400.0,72.59,72.96,72.58,72.61,18400.0
2012-12-17 11:00:00,72.58,73.36,72.53,73.27,12600.0,72.58,73.36,72.53,73.27,12600.0
2012-12-17 11:30:00,73.25,73.77,73.22,73.53,6300.0,73.25,73.77,73.22,73.53,6300.0
2012-12-17 12:00:00,73.56,73.8,73.23,73.67,5300.0,73.56,73.8,73.23,73.67,5300.0
2012-12-17 12:30:00,73.67,73.67,73.31,73.4,4600.0,73.67,73.67,73.31,73.4,4600.0
2012-12-17 13:00:00,73.44,73.55,73.33,73.33,2900.0,73.44,73.55,73.33,73.33,2900.0
2012-12-17 13:30:00,73.28,73.4,73.25,73.28,7000.0,73.28,73.4,73.25,73.28,7000.0
2012-12-17 14:00:00,73.28,73.53,72.88,72.9,19000.0,73.28,73.53,72.88,72.9,19000.0
2012-12-17 14:30:00,72.87,73.09,72.69,72.96,19200.0,72.87,73.09,72.69,72.96,19200.0
2012-12-17 15:00:00,72.96,72.96,72.52,72.54,17300.0,72.96,72.96,72.52,72.54,17300.0
2012-12-17 15:30:00,72.58,73.16,72.57,73.09,43800.0,72.58,73.16,72.57,73.09,43800.0
2012-12-18 09:30:00,73.08,73.35,72.68,72.69,9700.0,73.08,73.35,72.68,72.69,9700.0
2012-12-18 10:00:00,72.8,73.26,72.62,73.26,20100.0,72.8,73.26,72.62,73.26,20100.0
2012-12-18 10:30:00,73.32,73.83,73.15,73.73,5800.0,73.32,73.83,73.15,73.73,5800.0
2012-12-18 11:00:00,73.72,73.72,73.48,73.59,18200.0,73.72,73.72,73.48,73.59,18200.0
2012-12-18 11:30:00,73.62,73.9,73.54,73.68,5800.0,73.62,73.9,73.54,73.68,5800.0
2012-12-18 12:00:00,73.65,73.78,73.58,73.66,4400.0,73.65,73.78,73.58,73.66,4400.0
2012-12-18 12:30:00,73.72,74.2,73.72,74.13,5600.0,73.72,74.2,73.72,74.13,5600.0
2012-12-18 13:00:00,74.14,74.19,73.79,74.06,16400.0,74.14,74.19,73.79,74.06,16400.0
2012-12-18 13:30:00,74.0,74.12,73.93,74.02,13700.0,74.0,74.12,73.93,74.02,13700.0
2012-12-18 14:00:00,74.04,74.07,73.89,73.92,5700.0,74.04,74.07,73.89,73.92,5700.0
2012-12-18 14:30:00,73.94,74.15,73.92,74.0,8900.0,73.94,74.15,73.92,74.0,8900.0
2012-12-18 15:00:00,74.03,74.26,73.97,74.0,8700.0,74.03,74.26,73.97,74.0,8700.0
2012-12-18 15:30:00,74.08,74.34,73.89,74.24,43600.0,74.08,74.34,73.89,74.24,43600.0
2012-12-19 09:30:00,74.27,74.41,74.14,74.41,7100.0,74.27,74.41,74.14,74.41,7100.0
2012-12-19 10:00:00,74.53,74.67,74.29,74.51,16900.0,74.53,74.67,74.29,74.51,16900.0
2012-12-19 10:30:00,74.51,74.89,74.45,74.89,10200.0,74.51,74.89,74.45,74.89,10200.0
2012-12-19 11:00:00,74.91,75.04,74.79,75.04,10400.0,74.91,75.04,74.79,75.04,10400.0
2012-12-19 11:30:00,74.99,75.29,74.9,75.03,9800.0,74.99,75.29,74.9,75.03,9800.0
2012-12-19 12:00:00,75.06,75.11,74.93,74.97,29600.0,75.06,75.11,74.93,74.97,29600.0
2012-12-19 12:30:00,74.97,75.17,74.79,74.97,8400.0,74.97,75.17,74.79,74.97,8400.0
2012-12-19 13:00:00,75.02,75.24,74.97,74.97,5700.0,75.02,75.24,74.97,74.97,5700.0
2012-12-19 13:30:00,74.95,75.12,74.86,75.04,6700.0,74.95,75.12,74.86,75.04,6700.0
2012-12-19 14:00:00,74.91,74.91,74.7,74.72,5300.0,74.91,74.91,74.7,74.72,5300.0
2012-12-19 14:30:00,74.85,74.93,74.46,74.54,11700.0,74.85,74.93,74.46,74.54,11700.0
2012-12-19 15:00:00,74.58,74.96,74.54,74.93,20600.0,74.58,74.96,74.54,74.93,20600.0
2012-12-19 15:30:00,74.94,75.24,74.79,74.98,50400.0,74.94,75.24,74.79,74.98,50400.0
2012-12-20 09:30:00,75.02,75.18,74.33,74.38,7500.0,75.02,75.18,74.33,74.38,7500.0
2012-12-20 10:00:00,74.45,75.24,74.44,75.24,10500.0,74.45,75.24,74.44,75.24,10500.0
2012-12-20 10:30:00,75.14,75.76,75.0,75.56,22700.0,75.14,75.76,75.0,75.56,22700.0
2012-12-20 11:00:00,75.49,75.58,75.21,75.24,9800.0,75.49,75.58,75.21,75.24,9800.0
2012-12-20 11:30:00,75.23,75.39,75.09,75.39,5600.0,75.23,75.39,75.09,75.39,5600.0
2012-12-20 12:00:00,75.3,75.63,75.27,75.51,4400.0,75.3,75.63,75.27,75.51,4400.0
2012-12-20 12:30:00,75.45,75.56,75.32,75.38,11400.0,75.45,75.56,75.32,75.38,11400.0
2012-12-20 13:00:00,75.29,75.38,75.1,75.36,8200.0,75.29,75.38,75.1,75.36,8200.0
2012-12-20 13:30:00,75.37,75.56,75.35,75.42,12600.0,75.37,75.56,75.35,75.42,12600.0
2012-12-20 14:00:00,75.36,75.52,75.26,75.41,11700.0,75.36,75.52,75.26,75.41,11700.0
2012-12-20 14:30:00,75.45,75.53,75.29,75.42,20600.0,75.45,75.53,75.29,75.42,20600.0
2012-12-20 15:00:00,75.39,75.49,75.21,75.38,22800.0,75.39,75.49,75.21,75.38,22800.0
2012-12-20 15:30:00,75.33,75.45,74.82,75.31,56900.0,75.33,75.45,74.82,75.31,56900.0
2012-12-21 09:30:00,75.03,75.6,75.0,75.44,191800.0,75.03,75.6,75.0,75.44,191800.0
2012-12-21 10:00:00,75.09,75.37,75.08,75.23,5300.0,75.09,75.37,75.08,75.23,5300.0
2012-12-21 10:30:00,75.31,75.42,75.12,75.16,3600.0,75.31,75.42,75.12,75.16,3600.0
2012-12-21 11:00:00,75.11,75.2,74.96,75.09,15800.0,75.11,75.2,74.96,75.09,15800.0
2012-12-21 11:30:00,74.99,75.23,74.6,75.23,15600.0,74.99,75.23,74.6,75.23,15600.0
2012-12-21 12:00:00,75.19,75.19,74.78,74.85,4800.0,75.19,75.19,74.78,74.85,4800.0
2012-12-21 12:30:00,74.84,74.94,74.66,74.94,3000.0,74.84,74.94,74.66,74.94,3000.0
2012-12-21 13:00:00,74.95,75.1,74.85,75.08,19800.0,74.95,75.1,74.85,75.08,19800.0
2012-12-21 13:30:00,75.02,75.36,75.0,75.03,5300.0,75.02,75.36,75.0,75.03,5300.0
2012-12-21 14:00:00,74.95,75.04,74.83,74.94,12500.0,74.95,75.04,74.83,74.94,12500.0
2012-12-21 14:30:00,74.91,75.08,74.89,75.04,12200.0,74.91,75.08,74.89,75.04,12200.0
2012-12-21 15:00:00,75.03,75.12,74.73,75.03,12000.0,75.03,75.12,74.73,75.03,12000.0
2012-12-21 15:30:00,75.09,75.19,74.6,74.86,58800.0,75.09,75.19,74.6,74.86,58800.0
2012-12-24 09:30:00,74.97,74.97,74.15,74.32,4100.0,74.97,74.97,74.15,74.32,4100.0
2012-12-24 10:00:00,74.27,74.48,74.24,74.36,3400.0,74.27,74.48,74.24,74.36,3400.0
2012-12-24 10:30:00,74.35,74.74,74.34,74.34,5500.0,74.35,74.74,74.34,74.34,5500.0
2012-12-24 11:00:00,74.38,74.62,74.38,74.58,6400.0,74.38,74.62,74.38,74.58,6400.0
2012-12-24 11:30:00,74.57,74.84,74.57,74.82,8600.0,74.57,74.84,74.57,74.82,8600.0
2012-12-24 12:00:00,74.82,74.9,74.69,74.83,4800.0,74.82,74.9,74.69,74.83,4800.0
2012-12-24 12:30:00,74.82,74.96,74.72,74.9,16100.0,74.82,74.96,74.72,74.9,16100.0
2012-12-26 09:30:00,74.94,75.23,74.55,74.57,3400.0,74.94,75.23,74.55,74.57,3400.0
2012-12-26 10:00:00,74.62,74.64,74.25,74.47,4700.0,74.62,74.64,74.25,74.47,4700.0
2012-12-26 10:30:00,74.4,74.52,74.19,74.42,7400.0,74.4,74.52,74.19,74.42,7400.0
2012-12-26 11:00:00,74.39,74.47,74.09,74.2,6600.0,74.39,74.47,74.09,74.2,6600.0
2012-12-26 11:30:00,74.21,74.47,74.11,74.4,3400.0,74.21,74.47,74.11,74.4,3400.0
2012-12-26 12:00:00,74.41,74.41,74.02,74.2,1800.0,74.41,74.41,74.02,74.2,1800.0
2012-12-26 12:30:00,74.06,74.13,74.0,74.01,1900.0,74.06,74.13,74.0,74.01,1900.0
2012-12-26 13:00:00,74.0,74.26,73.95,74.22,6900.0,74.0,74.26,73.95,74.22,6900.0
2012-12-26 13:30:00,74.24,74.28,74.2,74.21,5000.0,74.24,74.28,74.2,74.21,5000.0
2012-12-26 14:00:00,74.31,74.45,74.24,74.42,4300.0,74.31,74.45,74.24,74.42,4300.0
2012-12-26 14:30:00,74.41,74.71,74.39,74.62,14600.0,74.41,74.71,74.39,74.62,14600.0
2012-12-26 15:00:00,74.65,74.65,74.22,74.29,9200.0,74.65,74.65,74.22,74.29,9200.0
2012-12-26 15:30:00,74.28,74.28,73.97,74.07,19800.0,74.28,74.28,73.97,74.07,19800.0
2012-12-27 09:30:00,74.1,75.08,74.1,75.08,6200.0,74.1,75.08,74.1,75.08,6200.0
2012-12-27 10:00:00,74.99,75.0,73.92,74.07,5900.0,74.99,75.0,73.92,74.07,5900.0
2012-12-27 10:30:00,74.1,74.3,73.96,74.23,4700.0,74.1,74.3,73.96,74.23,4700.0
2012-12-27 11:00:00,74.27,74.27,73.68,73.72,7700.0,74.27,74.27,73.68,73.72,7700.0
2012-12-27 11:30:00,73.65,73.67,73.15,73.15,17700.0,73.65,73.67,73.15,73.15,17700.0
2012-12-27 12:00:00,73.21,73.31,72.81,73.06,20200.0,73.21,73.31,72.81,73.06,20200.0
2012-12-27 12:30:00,73.03,73.03,72.56,72.66,8700.0,73.03,73.03,72.56,72.66,8700.0
2012-12-27 13:00:00,72.65,73.24,72.6,73.19,4300.0,72.65,73.24,72.6,73.19,4300.0
2012-12-27 13:30:00,73.22,73.44,73.22,73.32,3700.0,73.22,73.44,73.22,73.32,3700.0
2012-12-27 14:00:00,73.28,73.35,73.17,73.17,4300.0,73.28,73.35,73.17,73.17,4300.0
2012-12-27 14:30:00,73.13,73.83,73.07,73.83,8400.0,73.13,73.83,73.07,73.83,8400.0
2012-12-27 15:00:00,73.84,74.27,73.68,74.21,13000.0,73.84,74.27,73.68,74.21,13000.0
2012-12-27 15:30:00,74.17,74.29,73.78,73.87,38300.0,74.17,74.29,73.78,73.87,38300.0
2012-12-28 09:30:00,73.25,73.25,72.99,73.2,5600.0,73.25,73.25,72.99,73.2,5600.0
2012-12-28 10:00:00,73.27,73.6,73.23,73.6,2600.0,73.27,73.6,73.23,73.6,2600.0
2012-12-28 10:30:00,73.6,74.17,73.56,74.02,4600.0,73.6,74.17,73.56,74.02,4600.0
2012-12-28 11:00:00,74.18,74.24,74.04,74.14,6300.0,74.18,74.24,74.04,74.14,6300.0
2012-12-28 11:30:00,74.06,74.28,73.95,74.23,2900.0,74.06,74.28,73.95,74.23,2900.0
2012-12-28 12:00:00,74.23,74.5,74.21,74.31,7200.0,74.23,74.5,74.21,74.31,7200.0
2012-12-28 12:30:00,74.31,74.32,74.02,74.04,6100.0,74.31,74.32,74.02,74.04,6100.0
2012-12-28 13:00:00,74.02,74.12,73.88,73.88,4500.0,74.02,74.12,73.88,73.88,4500.0
2012-12-28 13:30:00,73.99,74.07,73.97,73.98,1100.0,73.99,74.07,73.97,73.98,1100.0
2012-12-28 14:00:00,74.05,74.05,73.5,73.62,8900.0,74.05,74.05,73.5,73.62,8900.0
2012-12-28 14:30:00,73.58,73.81,73.36,73.55,17400.0,73.58,73.81,73.36,73.55,17400.0
2012-12-28 15:00:00,73.59,73.84,73.48,73.81,7600.0,73.59,73.84,73.48,73.81,7600.0
2012-12-28 15:30:00,73.88,73.89,73.03,73.06,24500.0,73.88,73.89,73.03,73.06,24500.0
2012-12-31 09:30:00,73.09,73.48,72.65,73.42,5600.0,73.09,73.48,72.65,73.42,5600.0
2012-12-31 10:00:00,73.42,73.84,73.41,73.84,4500.0,73.42,73.84,73.41,73.84,4500.0
2012-12-31 10:30:00,73.86,73.93,73.64,73.76,3100.0,73.86,73.93,73.64,73.76,3100.0
2012-12-31 11:00:00,73.84,74.28,73.83,74.16,7200.0,73.84,74.28,73.83,74.16,7200.0
2012-12-31 11:30:00,74.2,74.28,74.04,74.04,2400.0,74.2,74.28,74.04,74.04,2400.0
2012-12-31 12:00:00,74.15,74.28,74.13,74.23,1600.0,74.15,74.28,74.13,74.23,1600.0
2012-12-31 12:30:00,74.34,74.86,74.21,74.46,11100.0,74.34,74.86,74.21,74.46,11100.0
2012-12-31 13:00:00,74.45,74.61,74.24,74.4,7200.0,74.45,74.61,74.24,74.4,7200.0
2012-12-31 13:30:00,74.47,74.76,74.39,74.44,6900.0,74.47,74.76,74.39,74.44,6900.0
2012-12-31 14:00:00,74.51,74.99,74.47,74.9,7100.0,74.51,74.99,74.47,74.9,7100.0
2012-12-31 14:30:00,74.91,75.41,74.83,75.38,9500.0,74.91,75.41,74.83,75.38,9500.0
2012-12-31 15:00:00,75.39,75.39,74.83,74.86,10500.0,75.39,75.39,74.83,74.86,10500.0
2012-12-31 15:30:00,74.86,75.54,74.86,75.34,33700.0,74.86,75.54,74.86,75.34,33700.0
2013-01-02 09:30:00,77.73,77.97,76.88,76.9,19400.0,77.73,77.97,76.88,76.9,19400.0
2013-01-02 10:00:00,76.96,77.04,76.52,76.52,19900.0,76.96,77.04,76.52,76.52,19900.0
2013-01-02 10:30:00,76.54,76.57,76.16,76.26,22900.0,76.54,76.57,76.16,76.26,22900.0
2013-01-02 11:00:00,76.26,76.33,75.96,76.26,15400.0,76.26,76.33,75.96,76.26,15400.0
2013-01-02 11:30:00,76.25,76.36,75.92,75.99,18300.0,76.25,76.36,75.92,75.99,18300.0
2013-01-02 12:00:00,75.93,76.07,75.68,75.78,15600.0,75.93,76.07,75.68,75.78,15600.0
2013-01-02 12:30:00,75.75,75.81,75.36,75.5,11900.0,75.75,75.81,75.36,75.5,11900.0
2013-01-02 13:00:00,75.47,75.95,75.43,75.76,16500.0,75.47,75.95,75.43,75.76,16500.0
2013-01-02 13:30:00,75.9,76.06,75.53,75.84,14500.0,75.9,76.06,75.53,75.84,14500.0
2013-01-02 14:00:00,75.92,76.18,75.89,75.97,10800.0,75.92,76.18,75.89,75.97,10800.0
2013-01-02 14:30:00,76.0,76.07,75.84,76.02,22000.0,76.0,76.07,75.84,76.02,22000.0
2013-01-02 15:00:00,76.05,76.19,75.95,76.14,30100.0,76.05,76.19,75.95,76.14,30100.0
2013-01-02 15:30:00,76.09,76.56,75.9,76.56,108800.0,76.09,76.56,75.9,76.56,108800.0
2013-01-03 09:30:00,76.47,76.75,76.42,76.56,14800.0,76.47,76.75,76.42,76.56,14800.0
2013-01-03 10:00:00,76.56,76.73,76.45,76.73,9800.0,76.56,76.73,76.45,76.73,9800.0
2013-01-03 10:30:00,76.81,76.99,76.43,76.79,15900.0,76.81,76.99,76.43,76.79,15900.0
2013-01-03 11:00:00,76.81,76.96,76.73,76.77,19800.0,76.81,76.96,76.73,76.77,19800.0
2013-01-03 11:30:00,76.77,76.78,76.6,76.65,5800.0,76.77,76.78,76.6,76.65,5800.0
2013-01-03 12:00:00,76.61,76.77,76.55,76.56,9500.0,76.61,76.77,76.55,76.56,9500.0
2013-01-03 12:30:00,76.57,76.62,76.3,76.39,4500.0,76.57,76.62,76.3,76.39,4500.0
2013-01-03 13:00:00,76.5,76.56,76.3,76.35,4000.0,76.5,76.56,76.3,76.35,4000.0
2013-01-03 13:30:00,76.37,76.63,76.36,76.54,3300.0,76.37,76.63,76.36,76.54,3300.0
2013-01-03 14:00:00,76.53,76.56,76.21,76.33,6100.0,76.53,76.56,76.21,76.33,6100.0
2013-01-03 14:30:00,76.33,76.39,76.15,76.19,4400.0,76.33,76.39,76.15,76.19,4400.0
2013-01-03 15:00:00,76.29,76.33,75.93,76.01,9600.0,76.29,76.33,75.93,76.01,9600.0
2013-01-03 15:30:00,76.04,76.09,75.69,76.09,26100.0,76.04,76.09,75.69,76.09,26100.0
2013-01-04 09:30:00,76.56,76.71,76.31,76.55,8000.0,76.56,76.71,76.31,76.55,8000.0
2013-01-04 10:00:00,76.57,76.68,76.3,76.43,6500.0,76.57,76.68,76.3,76.43,6500.0
2013-01-04 10:30:00,76.43,76.47,76.23,76.4,2600.0,76.43,76.47,76.23,76.4,2600.0
2013-01-04 11:00:00,76.48,76.55,76.29,76.36,6800.0,76.48,76.55,76.29,76.36,6800.0
2013-01-04 11:30:00,76.32,76.61,76.32,76.5,19600.0,76.32,76.61,76.32,76.5,19600.0
2013-01-04 12:00:00,76.4,76.56,76.28,76.45,7700.0,76.4,76.56,76.28,76.45,7700.0
2013-01-04 12:30:00,76.45,76.46,76.24,76.3,5800.0,76.45,76.46,76.24,76.3,5800.0
2013-01-04 13:00:00,76.29,76.29,76.1,76.18,5000.0,76.29,76.29,76.1,76.18,5000.0
2013-01-04 13:30:00,76.27,76.51,76.25,76.36,7600.0,76.27,76.51,76.25,76.36,7600.0
2013-01-04 14:00:00,76.33,76.4,76.15,76.31,5400.0,76.33,76.4,76.15,76.31,5400.0
2013-01-04 14:30:00,76.38,76.44,76.26,76.35,4300.0,76.38,76.44,76.26,76.35,4300.0
2013-01-04 15:00:00,76.39,76.51,76.26,76.4,8800.0,76.39,76.51,76.26,76.4,8800.0
2013-01-04 15:30:00,76.36,76.4,76.26,76.3,25300.0,76.36,76.4,76.26,76.3,25300.0
2013-01-07 09:30:00,75.7,76.28,75.65,75.67,3900.0,75.7,76.28,75.65,75.67,3900.0
2013-01-07 10:00:00,75.67,76.0,75.65,75.99,7800.0,75.67,76.0,75.65,75.99,7800.0
2013-01-07 10:30:00,75.96,76.22,75.81,75.81,7500.0,75.96,76.22,75.81,75.81,7500.0
2013-01-07 11:00:00,75.91,76.15,75.91,76.08,9200.0,75.91,76.15,75.91,76.08,9200.0
2013-01-07 11:30:00,76.08,76.08,75.67,75.67,10600.0,76.08,76.08,75.67,75.67,10600.0
2013-01-07 12:00:00,75.73,76.13,75.73,75.87,9600.0,75.73,76.13,75.73,75.87,9600.0
2013-01-07 12:30:00,75.84,76.15,75.84,76.06,8300.0,75.84,76.15,75.84,76.06,8300.0
2013-01-07 13:00:00,76.12,76.26,75.97,76.13,5900.0,76.12,76.26,75.97,76.13,5900.0
2013-01-07 13:30:00,76.07,76.11,75.77,75.91,9900.0,76.07,76.11,75.77,75.91,9900.0
2013-01-07 14:00:00,75.95,76.14,75.89,75.91,11900.0,75.95,76.14,75.89,75.91,11900.0
2013-01-07 14:30:00,75.9,76.2,75.82,76.07,14500.0,75.9,76.2,75.82,76.07,14500.0
2013-01-07 15:00:00,76.05,76.05,75.8,75.94,17700.0,76.05,76.05,75.8,75.94,17700.0
2013-01-07 15:30:00,75.99,76.48,75.99,76.13,48000.0,75.99,76.48,75.99,76.13,48000.0
2013-01-08 09:30:00,76.07,76.29,75.86,76.03,2500.0,76.07,76.29,75.86,76.03,2500.0
2013-01-08 10:00:00,76.09,76.19,76.01,76.07,1700.0,76.09,76.19,76.01,76.07,1700.0
2013-01-08 10:30:00,76.24,76.38,75.99,76.37,10200.0,76.24,76.38,75.99,76.37,10200.0
2013-01-08 11:00:00,76.34,76.34,76.05,76.31,5900.0,76.34,76.34,76.05,76.31,5900.0
2013-01-08 11:30:00,76.25,76.55,76.23,76.55,8700.0,76.25,76.55,76.23,76.55,8700.0
2013-01-08 12:00:00,76.52,76.66,76.36,76.42,2300.0,76.52,76.66,76.36,76.42,2300.0
2013-01-08 12:30:00,76.33,76.39,76.2,76.23,4400.0,76.33,76.39,76.2,76.23,4400.0
2013-01-08 13:00:00,76.25,76.49,76.24,76.49,2800.0,76.25,76.49,76.24,76.49,2800.0
2013-01-08 13:30:00,76.61,76.72,76.54,76.64,4100.0,76.61,76.72,76.54,76.64,4100.0
2013-01-08 14:00:00,76.66,76.73,76.44,76.48,2900.0,76.66,76.73,76.44,76.48,2900.0
2013-01-08 14:30:00,76.48,76.58,76.44,76.57,8500.0,76.48,76.58,76.44,76.57,8500.0
2013-01-08 15:00:00,76.55,76.9,76.55,76.7,11200.0,76.55,76.9,76.55,76.7,11200.0
2013-01-08 15:30:00,76.69,76.77,76.56,76.71,23200.0,76.69,76.77,76.56,76.71,23200.0
2013-01-09 09:30:00,77.18,77.43,76.95,77.43,3600.0,77.18,77.43,76.95,77.43,3600.0
2013-01-09 10:00:00,77.5,77.65,77.32,77.38,3800.0,77.5,77.65,77.32,77.38,3800.0
2013-01-09 10:30:00,77.39,77.52,77.31,77.37,2700.0,77.39,77.52,77.31,77.37,2700.0
2013-01-09 11:00:00,77.39,77.72,77.35,77.65,10400.0,77.39,77.72,77.35,77.65,10400.0
2013-01-09 11:30:00,77.66,77.91,77.58,77.86,7000.0,77.66,77.91,77.58,77.86,7000.0
2013-01-09 12:00:00,77.85,77.85,77.48,77.48,10900.0,77.85,77.85,77.48,77.48,10900.0
2013-01-09 12:30:00,77.48,77.57,77.3,77.53,17000.0,77.48,77.57,77.3,77.53,17000.0
2013-01-09 13:00:00,77.61,77.61,77.47,77.55,4900.0,77.61,77.61,77.47,77.55,4900.0
2013-01-09 13:30:00,77.56,77.58,77.36,77.38,10800.0,77.56,77.58,77.36,77.38,10800.0
2013-01-09 14:00:00,77.43,77.62,77.43,77.54,1300.0,77.43,77.62,77.43,77.54,1300.0
2013-01-09 14:30:00,77.6,77.6,77.49,77.52,5800.0,77.6,77.6,77.49,77.52,5800.0
2013-01-09 15:00:00,77.48,77.62,77.44,77.49,11400.0,77.48,77.62,77.44,77.49,11400.0
2013-01-09 15:30:00,77.5,77.53,77.34,77.46,36400.0,77.5,77.53,77.34,77.46,36400.0
2013-01-10 09:30:00,78.08,78.58,77.18,77.35,30800.0,78.08,78.58,77.18,77.35,30800.0
2013-01-10 10:00:00,77.38,77.47,77.31,77.33,11700.0,77.38,77.47,77.31,77.33,11700.0
2013-01-10 10:30:00,77.31,77.31,77.06,77.14,10300.0,77.31,77.31,77.06,77.14,10300.0
2013-01-10 11:00:00,77.14,77.19,77.05,77.18,10500.0,77.14,77.19,77.05,77.18,10500.0
2013-01-10 11:30:00,77.15,77.29,77.03,77.18,23600.0,77.15,77.29,77.03,77.18,23600.0
2013-01-10 12:00:00,77.16,77.31,77.01,77.05,20800.0,77.16,77.31,77.01,77.05,20800.0
2013-01-10 12:30:00,77.05,77.23,77.03,77.17,6500.0,77.05,77.23,77.03,77.17,6500.0
2013-01-10 13:00:00,77.15,77.27,77.15,77.19,7700.0,77.15,77.27,77.15,77.19,7700.0
2013-01-10 13:30:00,77.19,77.22,77.07,77.1,29400.0,77.19,77.22,77.07,77.1,29400.0
2013-01-10 14:00:00,77.1,77.17,77.01,77.07,41400.0,77.1,77.17,77.01,77.07,41400.0
2013-01-10 14:30:00,77.08,77.22,77.08,77.1,20900.0,77.08,77.22,77.08,77.1,20900.0
2013-01-10 15:00:00,77.1,77.32,77.06,77.21,25100.0,77.1,77.32,77.06,77.21,25100.0
2013-01-10 15:30:00,77.25,77.25,76.98,77.19,40100.0,77.25,77.25,76.98,77.19,40100.0
2013-01-11 09:30:00,77.49,77.76,77.33,77.5,78800.0,77.49,77.76,77.33,77.5,78800.0
2013-01-11 10:00:00,77.55,77.59,77.35,77.48,10300.0,77.55,77.59,77.35,77.48,10300.0
2013-01-11 10:30:00,77.49,77.55,77.38,77.4,20600.0,77.49,77.55,77.38,77.4,20600.0
2013-01-11 11:00:00,77.37,77.5,77.35,77.37,5100.0,77.37,77.5,77.35,77.37,5100.0
2013-01-11 11:30:00,77.36,77.61,77.36,77.44,12400.0,77.36,77.61,77.36,77.44,12400.0
2013-01-11 12:00:00,77.35,77.64,77.15,77.15,14100.0,77.35,77.64,77.15,77.15,14100.0
2013-01-11 12:30:00,77.23,77.42,77.04,77.1,8000.0,77.23,77.42,77.04,77.1,8000.0
2013-01-11 13:00:00,77.05,77.14,76.95,77.01,36300.0,77.05,77.14,76.95,77.01,36300.0
2013-01-11 13:30:00,77.04,77.45,77.04,77.35,11400.0,77.04,77.45,77.04,77.35,11400.0
2013-01-11 14:00:00,77.32,77.47,77.23,77.23,13600.0,77.32,77.47,77.23,77.23,13600.0
2013-01-11 14:30:00,77.29,77.48,77.08,77.31,15900.0,77.29,77.48,77.08,77.31,15900.0
2013-01-11 15:00:00,77.39,77.43,77.16,77.2,34600.0,77.39,77.43,77.16,77.2,34600.0
2013-01-11 15:30:00,77.21,77.41,77.16,77.3,68600.0,77.21,77.41,77.16,77.3,68600.0
2013-01-14 09:30:00,77.2,77.68,77.2,77.45,4400.0,77.2,77.68,77.2,77.45,4400.0
2013-01-14 10:00:00,77.54,77.56,77.08,77.14,5400.0,77.54,77.56,77.08,77.14,5400.0
2013-01-14 10:30:00,77.14,77.39,77.14,77.29,5500.0,77.14,77.39,77.14,77.29,5500.0
2013-01-14 11:00:00,77.25,77.29,76.88,76.9,6200.0,77.25,77.29,76.88,76.9,6200.0
2013-01-14 11:30:00,76.85,77.25,76.74,77.24,19000.0,76.85,77.25,76.74,77.24,19000.0
2013-01-14 12:00:00,77.17,77.21,76.83,76.83,3000.0,77.17,77.21,76.83,76.83,3000.0
2013-01-14 12:30:00,76.91,77.07,76.88,76.94,4900.0,76.91,77.07,76.88,76.94,4900.0
2013-01-14 13:00:00,76.93,76.93,76.81,76.88,2500.0,76.93,76.93,76.81,76.88,2500.0
2013-01-14 13:30:00,76.88,77.05,76.86,77.04,2100.0,76.88,77.05,76.86,77.04,2100.0
2013-01-14 14:00:00,77.03,77.28,77.03,77.28,3300.0,77.03,77.28,77.03,77.28,3300.0
2013-01-14 14:30:00,77.22,77.28,77.06,77.18,2800.0,77.22,77.28,77.06,77.18,2800.0
2013-01-14 15:00:00,77.16,77.28,77.16,77.25,17800.0,77.16,77.28,77.16,77.25,17800.0
2013-01-14 15:30:00,77.26,77.33,77.09,77.31,18500.0,77.26,77.33,77.09,77.31,18500.0
2013-01-15 09:30:00,76.71,77.34,76.71,77.22,5400.0,76.71,77.34,76.71,77.22,5400.0
2013-01-15 10:00:00,77.12,77.22,76.78,76.97,11800.0,77.12,77.22,76.78,76.97,11800.0
2013-01-15 10:30:00,76.81,77.31,76.81,77.27,6900.0,76.81,77.31,76.81,77.27,6900.0
2013-01-15 11:00:00,77.35,77.53,77.34,77.34,6900.0,77.35,77.53,77.34,77.34,6900.0
2013-01-15 11:30:00,77.32,77.39,77.02,77.14,11900.0,77.32,77.39,77.02,77.14,11900.0
2013-01-15 12:00:00,77.08,77.27,76.97,77.22,8100.0,77.08,77.27,76.97,77.22,8100.0
2013-01-15 12:30:00,77.27,77.3,77.02,77.04,5000.0,77.27,77.3,77.02,77.04,5000.0
2013-01-15 13:00:00,77.07,77.17,77.06,77.16,800.0,77.07,77.17,77.06,77.16,800.0
2013-01-15 13:30:00,77.08,77.11,76.79,76.92,6000.0,77.08,77.11,76.79,76.92,6000.0
2013-01-15 14:00:00,76.92,77.17,76.92,77.05,10700.0,76.92,77.17,76.92,77.05,10700.0
2013-01-15 14:30:00,77.15,77.16,77.04,77.15,16600.0,77.15,77.16,77.04,77.15,16600.0
2013-01-15 15:00:00,77.19,77.35,77.06,77.08,21800.0,77.19,77.35,77.06,77.08,21800.0
2013-01-15 15:30:00,77.1,77.27,77.04,77.14,40200.0,77.1,77.27,77.04,77.14,40200.0
2013-01-16 09:30:00,76.95,77.25,76.31,77.25,1900.0,76.95,77.25,76.31,77.25,1900.0
2013-01-16 10:00:00,77.24,77.24,76.5,77.05,3100.0,77.24,77.24,76.5,77.05,3100.0
2013-01-16 10:30:00,76.76,76.76,76.76,76.76,100.0,76.76,76.76,76.76,76.76,100.0
2013-01-16 11:00:00,76.9,77.49,76.84,77.38,11800.0,76.9,77.49,76.84,77.38,11800.0
2013-01-16 11:30:00,77.37,77.45,77.1,77.1,2100.0,77.37,77.45,77.1,77.1,2100.0
2013-01-16 12:00:00,77.1,77.17,76.91,76.95,6300.0,77.1,77.17,76.91,76.95,6300.0
2013-01-16 12:30:00,76.96,76.97,76.66,76.75,6400.0,76.96,76.97,76.66,76.75,6400.0
2013-01-16 13:00:00,76.61,77.04,76.54,77.04,4300.0,76.61,77.04,76.54,77.04,4300.0
2013-01-16 13:30:00,77.03,77.26,76.73,76.75,5600.0,77.03,77.26,76.73,76.75,5600.0
2013-01-16 14:00:00,76.76,76.86,76.7,76.86,2900.0,76.76,76.86,76.7,76.86,2900.0
2013-01-16 14:30:00,76.84,77.22,76.67,77.21,12100.0,76.84,77.22,76.67,77.21,12100.0
2013-01-16 15:00:00,77.22,77.23,76.93,77.04,3200.0,77.22,77.23,76.93,77.04,3200.0
2013-01-16 15:30:00,77.06,77.13,76.92,77.0,32700.0,77.06,77.13,76.92,77.0,32700.0
2013-01-17 09:30:00,77.46,77.64,77.46,77.56,33100.0,77.46,77.64,77.46,77.56,33100.0
2013-01-17 10:00:00,77.61,77.75,77.56,77.56,10300.0,77.61,77.75,77.56,77.56,10300.0
2013-01-17 10:30:00,77.56,77.59,77.17,77.24,4700.0,77.56,77.59,77.17,77.24,4700.0
2013-01-17 11:00:00,77.35,77.6,77.27,77.58,7600.0,77.35,77.6,77.27,77.58,7600.0
2013-01-17 11:30:00,77.55,77.6,77.49,77.54,7100.0,77.55,77.6,77.49,77.54,7100.0
2013-01-17 12:00:00,77.56,77.6,77.48,77.52,12800.0,77.56,77.6,77.48,77.52,12800.0
2013-01-17 12:30:00,77.59,77.66,77.55,77.64,2500.0,77.59,77.66,77.55,77.64,2500.0
2013-01-17 13:00:00,77.55,77.63,77.55,77.59,2100.0,77.55,77.63,77.55,77.59,2100.0
2013-01-17 13:30:00,77.57,77.58,77.48,77.56,4900.0,77.57,77.58,77.48,77.56,4900.0
2013-01-17 14:00:00,77.6,77.72,77.51,77.67,15300.0,77.6,77.72,77.51,77.67,15300.0
2013-01-17 14:30:00,77.67,77.68,77.45,77.63,8300.0,77.67,77.68,77.45,77.63,8300.0
2013-01-17 15:00:00,77.66,77.77,77.57,77.74,21100.0,77.66,77.77,77.57,77.74,21100.0
2013-01-17 15:30:00,77.71,77.73,77.53,77.59,29400.0,77.71,77.73,77.53,77.59,29400.0
2013-01-18 09:30:00,77.49,77.76,76.94,77.15,28300.0,77.49,77.76,76.94,77.15,28300.0
2013-01-18 10:00:00,77.08,77.61,76.98,77.34,5900.0,77.08,77.61,76.98,77.34,5900.0
2013-01-18 10:30:00,77.38,77.61,77.29,77.45,7200.0,77.38,77.61,77.29,77.45,7200.0
2013-01-18 11:00:00,77.45,77.51,77.16,77.35,4000.0,77.45,77.51,77.16,77.35,4000.0
2013-01-18 11:30:00,77.3,77.41,77.12,77.38,5600.0,77.3,77.41,77.12,77.38,5600.0
2013-01-18 12:00:00,77.38,77.42,77.25,77.32,5500.0,77.38,77.42,77.25,77.32,5500.0
2013-01-18 12:30:00,77.31,77.48,77.3,77.4,6300.0,77.31,77.48,77.3,77.4,6300.0
2013-01-18 13:00:00,77.39,77.51,77.39,77.44,7100.0,77.39,77.51,77.39,77.44,7100.0
2013-01-18 13:30:00,77.45,77.5,77.36,77.39,9900.0,77.45,77.5,77.36,77.39,9900.0
2013-01-18 14:00:00,77.39,77.45,77.33,77.41,7300.0,77.39,77.45,77.33,77.41,7300.0
2013-01-18 14:30:00,77.41,77.51,77.35,77.41,4400.0,77.41,77.51,77.35,77.41,4400.0
2013-01-18 15:00:00,77.42,77.52,77.31,77.43,12900.0,77.42,77.52,77.31,77.43,12900.0
2013-01-18 15:30:00,77.47,77.51,77.24,77.42,19900.0,77.47,77.51,77.24,77.42,19900.0
2013-01-22 09:30:00,77.29,77.44,77.2,77.35,1400.0,77.29,77.44,77.2,77.35,1400.0
2013-01-22 10:00:00,77.23,77.34,77.09,77.14,3100.0,77.23,77.34,77.09,77.14,3100.0
2013-01-22 10:30:00,77.17,77.17,76.94,76.99,6200.0,77.17,77.17,76.94,76.99,6200.0
2013-01-22 11:00:00,76.99,77.51,76.88,77.51,11800.0,76.99,77.51,76.88,77.51,11800.0
2013-01-22 11:30:00,77.51,77.61,77.38,77.5,8000.0,77.51,77.61,77.38,77.5,8000.0
2013-01-22 12:00:00,77.55,77.64,77.49,77.55,20400.0,77.55,77.64,77.49,77.55,20400.0
2013-01-22 12:30:00,77.6,77.99,77.6,77.86,4700.0,77.6,77.99,77.6,77.86,4700.0
2013-01-22 13:00:00,77.86,77.89,77.76,77.78,4500.0,77.86,77.89,77.76,77.78,4500.0
2013-01-22 13:30:00,77.82,78.0,77.78,77.88,16500.0,77.82,78.0,77.78,77.88,16500.0
2013-01-22 14:00:00,77.87,77.99,77.79,77.79,24700.0,77.87,77.99,77.79,77.79,24700.0
2013-01-22 14:30:00,77.8,77.9,77.75,77.76,5000.0,77.8,77.9,77.75,77.76,5000.0
2013-01-22 15:00:00,77.77,77.91,77.72,77.79,8500.0,77.77,77.91,77.72,77.79,8500.0
2013-01-22 15:30:00,77.79,77.96,77.75,77.86,61400.0,77.79,77.96,77.75,77.86,61400.0
2013-01-23 09:30:00,78.03,78.91,78.03,78.77,18500.0,78.03,78.91,78.03,78.77,18500.0
2013-01-23 10:00:00,78.73,78.76,78.27,78.29,11900.0,78.73,78.76,78.27,78.29,11900.0
2013-01-23 10:30:00,78.14,78.4,77.72,78.4,13300.0,78.14,78.4,77.72,78.4,13300.0
2013-01-23 11:00:00,78.43,78.5,78.21,78.45,16900.0,78.43,78.5,78.21,78.45,16900.0
2013-01-23 11:30:00,78.41,78.41,78.0,78.15,5500.0,78.41,78.41,78.0,78.15,5500.0
2013-01-23 12:00:00,78.13,78.21,78.06,78.12,3000.0,78.13,78.21,78.06,78.12,3000.0
2013-01-23 12:30:00,78.15,78.16,78.07,78.13,3500.0,78.15,78.16,78.07,78.13,3500.0
2013-01-23 13:00:00,78.12,78.12,77.99,77.99,5100.0,78.12,78.12,77.99,77.99,5100.0
2013-01-23 13:30:00,77.96,78.03,77.93,78.03,4000.0,77.96,78.03,77.93,78.03,4000.0
2013-01-23 14:00:00,78.02,78.04,77.77,77.8,22300.0,78.02,78.04,77.77,77.8,22300.0
2013-01-23 14:30:00,77.84,78.16,77.68,77.92,17600.0,77.84,78.16,77.68,77.92,17600.0
2013-01-23 15:00:00,77.87,77.88,77.67,77.73,19100.0,77.87,77.88,77.67,77.73,19100.0
2013-01-23 15:30:00,77.71,77.84,77.45,77.8,49500.0,77.71,77.84,77.45,77.8,49500.0
2013-01-24 09:30:00,77.76,78.58,76.83,78.52,18300.0,77.76,78.58,76.83,78.52,18300.0
2013-01-24 10:00:00,78.57,78.83,78.1,78.23,11400.0,78.57,78.83,78.1,78.23,11400.0
2013-01-24 10:30:00,78.21,78.21,77.97,78.13,4000.0,78.21,78.21,77.97,78.13,4000.0
2013-01-24 11:00:00,78.16,78.4,78.13,78.36,9400.0,78.16,78.4,78.13,78.36,9400.0
2013-01-24 11:30:00,78.38,78.38,78.06,78.14,7200.0,78.38,78.38,78.06,78.14,7200.0
2013-01-24 12:00:00,78.14,78.27,78.04,78.17,7600.0,78.14,78.27,78.04,78.17,7600.0
2013-01-24 12:30:00,78.18,78.18,77.52,77.52,11500.0,78.18,78.18,77.52,77.52,11500.0
2013-01-24 13:00:00,77.57,78.02,77.49,77.99,5500.0,77.57,78.02,77.49,77.99,5500.0
2013-01-24 13:30:00,78.0,78.02,77.6,77.7,7000.0,78.0,78.02,77.6,77.7,7000.0
2013-01-24 14:00:00,77.72,77.95,77.69,77.86,5100.0,77.72,77.95,77.69,77.86,5100.0
2013-01-24 14:30:00,77.84,78.06,77.84,77.92,7700.0,77.84,78.06,77.84,77.92,7700.0
2013-01-24 15:00:00,77.87,78.1,77.83,78.08,20600.0,77.87,78.1,77.83,78.08,20600.0
2013-01-24 15:30:00,78.09,78.15,77.8,77.93,53800.0,78.09,78.15,77.8,77.93,53800.0
2013-01-25 09:30:00,78.09,78.25,77.44,78.16,9900.0,78.09,78.25,77.44,78.16,9900.0
2013-01-25 10:00:00,78.1,78.21,77.84,77.84,7200.0,78.1,78.21,77.84,77.84,7200.0
2013-01-25 10:30:00,77.83,77.83,77.65,77.71,4800.0,77.83,77.83,77.65,77.71,4800.0
2013-01-25 11:00:00,77.78,78.07,77.78,78.07,4600.0,77.78,78.07,77.78,78.07,4600.0
2013-01-25 11:30:00,78.06,78.1,77.77,77.78,4200.0,78.06,78.1,77.77,77.78,4200.0
2013-01-25 12:00:00,77.82,78.07,77.82,77.89,7700.0,77.82,78.07,77.82,77.89,7700.0
2013-01-25 12:30:00,77.9,78.03,77.83,78.03,2300.0,77.9,78.03,77.83,78.03,2300.0
2013-01-25 13:00:00,78.04,78.13,78.0,78.09,5000.0,78.04,78.13,78.0,78.09,5000.0
2013-01-25 13:30:00,78.21,78.31,78.2,78.24,2600.0,78.21,78.31,78.2,78.24,2600.0
2013-01-25 14:00:00,78.27,78.3,78.13,78.19,11600.0,78.27,78.3,78.13,78.19,11600.0
2013-01-25 14:30:00,78.23,78.26,78.04,78.13,17200.0,78.23,78.26,78.04,78.13,17200.0
2013-01-25 15:00:00,78.13,78.29,78.08,78.24,12100.0,78.13,78.29,78.08,78.24,12100.0
2013-01-25 15:30:00,78.24,78.42,78.03,78.41,19000.0,78.24,78.42,78.03,78.41,19000.0
2013-01-28 09:30:00,78.43,78.6,78.36,78.51,9100.0,78.43,78.6,78.36,78.51,9100.0
2013-01-28 10:00:00,78.48,78.81,78.39,78.77,15100.0,78.48,78.81,78.39,78.77,15100.0
2013-01-28 10:30:00,78.76,78.88,78.42,78.64,18100.0,78.76,78.88,78.42,78.64,18100.0
2013-01-28 11:00:00,78.77,78.82,78.58,78.69,21900.0,78.77,78.82,78.58,78.69,21900.0
2013-01-28 11:30:00,78.68,78.77,78.58,78.76,12900.0,78.68,78.77,78.58,78.76,12900.0
2013-01-28 12:00:00,78.75,79.17,78.75,79.07,9800.0,78.75,79.17,78.75,79.07,9800.0
2013-01-28 12:30:00,79.08,79.22,78.99,79.09,5900.0,79.08,79.22,78.99,79.09,5900.0
2013-01-28 13:00:00,79.08,79.11,78.84,78.92,6600.0,79.08,79.11,78.84,78.92,6600.0
2013-01-28 13:30:00,78.96,79.12,78.87,79.11,12000.0,78.96,79.12,78.87,79.11,12000.0
2013-01-28 14:00:00,79.16,79.57,79.11,79.55,20100.0,79.16,79.57,79.11,79.55,20100.0
2013-01-28 14:30:00,79.58,79.61,79.38,79.4,18500.0,79.58,79.61,79.38,79.4,18500.0
2013-01-28 15:00:00,79.39,79.41,78.89,78.92,24300.0,79.39,79.41,78.89,78.92,24300.0
2013-01-28 15:30:00,78.95,79.0,78.8,78.9,36700.0,78.95,79.0,78.8,78.9,36700.0
2013-01-29 09:30:00,78.89,79.15,78.73,78.82,4300.0,78.89,79.15,78.73,78.82,4300.0
2013-01-29 10:00:00,78.66,78.95,78.43,78.95,7600.0,78.66,78.95,78.43,78.95,7600.0
2013-01-29 10:30:00,78.91,78.95,78.65,78.74,14000.0,78.91,78.95,78.65,78.74,14000.0
2013-01-29 11:00:00,78.78,78.84,78.66,78.84,13600.0,78.78,78.84,78.66,78.84,13600.0
2013-01-29 11:30:00,78.83,78.96,78.75,78.96,17800.0,78.83,78.96,78.75,78.96,17800.0
2013-01-29 12:00:00,78.94,78.97,78.84,78.94,12200.0,78.94,78.97,78.84,78.94,12200.0
2013-01-29 12:30:00,78.94,79.28,78.94,79.28,13600.0,78.94,79.28,78.94,79.28,13600.0
2013-01-29 13:00:00,79.26,79.28,78.98,79.04,12200.0,79.26,79.28,78.98,79.04,12200.0
2013-01-29 13:30:00,79.07,79.32,79.05,79.32,10400.0,79.07,79.32,79.05,79.32,10400.0
2013-01-29 14:00:00,79.27,79.34,79.17,79.19,10900.0,79.27,79.34,79.17,79.19,10900.0
2013-01-29 14:30:00,79.19,79.33,79.16,79.22,20100.0,79.19,79.33,79.16,79.22,20100.0
2013-01-29 15:00:00,79.25,79.58,79.24,79.35,19500.0,79.25,79.58,79.24,79.35,19500.0
2013-01-29 15:30:00,79.36,79.68,79.36,79.65,24900.0,79.36,79.68,79.36,79.65,24900.0
2013-01-30 09:30:00,79.49,79.73,79.22,79.37,2800.0,79.49,79.73,79.22,79.37,2800.0
2013-01-30 10:00:00,79.36,79.36,79.09,79.22,7400.0,79.36,79.36,79.09,79.22,7400.0
2013-01-30 10:30:00,79.11,79.12,78.68,79.07,13200.0,79.11,79.12,78.68,79.07,13200.0
2013-01-30 11:00:00,79.07,79.22,79.0,79.12,9200.0,79.07,79.22,79.0,79.12,9200.0
2013-01-30 11:30:00,79.16,79.53,79.05,79.32,16900.0,79.16,79.53,79.05,79.32,16900.0
2013-01-30 12:00:00,79.24,79.37,78.98,79.02,19300.0,79.24,79.37,78.98,79.02,19300.0
2013-01-30 12:30:00,79.03,79.21,79.03,79.18,7400.0,79.03,79.21,79.03,79.18,7400.0
2013-01-30 13:00:00,79.16,79.26,79.04,79.21,12400.0,79.16,79.26,79.04,79.21,12400.0
2013-01-30 13:30:00,79.17,79.23,79.0,79.08,2000.0,79.17,79.23,79.0,79.08,2000.0
2013-01-30 14:00:00,79.08,79.11,79.0,79.11,4000.0,79.08,79.11,79.0,79.11,4000.0
2013-01-30 14:30:00,79.13,79.24,78.67,78.74,12500.0,79.13,79.24,78.67,78.74,12500.0
2013-01-30 15:00:00,78.77,78.83,78.64,78.7,8800.0,78.77,78.83,78.64,78.7,8800.0
2013-01-30 15:30:00,78.7,78.8,78.38,78.77,24800.0,78.7,78.8,78.38,78.77,24800.0
2013-01-31 09:30:00,78.63,79.37,78.5,79.2,5400.0,78.63,79.37,78.5,79.2,5400.0
2013-01-31 10:00:00,79.14,79.19,78.83,79.0,12800.0,79.14,79.19,78.83,79.0,12800.0
2013-01-31 10:30:00,79.0,79.4,79.0,79.14,9500.0,79.0,79.4,79.0,79.14,9500.0
2013-01-31 11:00:00,79.14,79.14,78.44,78.5,38800.0,79.14,79.14,78.44,78.5,38800.0
2013-01-31 11:30:00,78.5,78.61,78.25,78.46,8700.0,78.5,78.61,78.25,78.46,8700.0
2013-01-31 12:00:00,78.46,78.66,78.42,78.53,6700.0,78.46,78.66,78.42,78.53,6700.0
2013-01-31 12:30:00,78.48,78.8,78.48,78.7,11200.0,78.48,78.8,78.48,78.7,11200.0
2013-01-31 13:00:00,78.7,78.71,78.57,78.58,6500.0,78.7,78.71,78.57,78.58,6500.0
2013-01-31 13:30:00,78.6,78.79,78.54,78.69,15600.0,78.6,78.79,78.54,78.69,15600.0
2013-01-31 14:00:00,78.71,78.75,78.65,78.65,3500.0,78.71,78.75,78.65,78.65,3500.0
2013-01-31 14:30:00,78.66,78.85,78.66,78.73,7700.0,78.66,78.85,78.66,78.73,7700.0
2013-01-31 15:00:00,78.76,78.76,78.43,78.52,16500.0,78.76,78.76,78.43,78.52,16500.0
2013-01-31 15:30:00,78.55,78.69,78.42,78.61,36300.0,78.55,78.69,78.42,78.61,36300.0
2013-02-01 09:30:00,79.1,79.42,78.88,79.29,4900.0,79.1,79.42,78.88,79.29,4900.0
2013-02-01 10:00:00,79.4,79.49,79.25,79.26,2700.0,79.4,79.49,79.25,79.26,2700.0
2013-02-01 10:30:00,79.15,79.44,79.15,79.44,2700.0,79.15,79.44,79.15,79.44,2700.0
2013-02-01 11:00:00,79.42,79.6,79.36,79.45,11700.0,79.42,79.6,79.36,79.45,11700.0
2013-02-01 11:30:00,79.48,79.68,79.4,79.68,16900.0,79.48,79.68,79.4,79.68,16900.0
2013-02-01 12:00:00,79.69,80.52,79.63,80.47,31600.0,79.69,80.52,79.63,80.47,31600.0
2013-02-01 12:30:00,80.43,80.51,80.17,80.34,9800.0,80.43,80.51,80.17,80.34,9800.0
2013-02-01 13:00:00,80.31,80.37,80.07,80.21,9800.0,80.31,80.37,80.07,80.21,9800.0
2013-02-01 13:30:00,80.21,80.4,80.21,80.4,3300.0,80.21,80.4,80.21,80.4,3300.0
2013-02-01 14:00:00,80.34,80.4,80.22,80.35,23000.0,80.34,80.4,80.22,80.35,23000.0
2013-02-01 14:30:00,80.4,80.5,80.21,80.25,21300.0,80.4,80.5,80.21,80.25,21300.0
2013-02-01 15:00:00,80.22,80.25,80.09,80.11,13700.0,80.22,80.25,80.09,80.11,13700.0
2013-02-01 15:30:00,80.13,80.24,79.89,79.91,75100.0,80.13,80.24,79.89,79.91,75100.0
2013-02-04 09:30:00,79.35,79.67,79.29,79.52,2800.0,79.35,79.67,79.29,79.52,2800.0
2013-02-04 10:00:00,79.55,79.78,79.55,79.71,9600.0,79.55,79.78,79.55,79.71,9600.0
2013-02-04 10:30:00,79.66,79.66,79.11,79.12,7900.0,79.66,79.66,79.11,79.12,7900.0
2013-02-04 11:00:00,79.12,79.17,78.88,78.92,3700.0,79.12,79.17,78.88,78.92,3700.0
2013-02-04 11:30:00,78.93,78.93,78.61,78.8,5900.0,78.93,78.93,78.61,78.8,5900.0
2013-02-04 12:00:00,78.82,78.83,78.32,78.76,21000.0,78.82,78.83,78.32,78.76,21000.0
2013-02-04 12:30:00,78.81,78.91,78.74,78.75,4200.0,78.81,78.91,78.74,78.75,4200.0
2013-02-04 13:00:00,78.73,78.84,78.66,78.73,2900.0,78.73,78.84,78.66,78.73,2900.0
2013-02-04 13:30:00,78.75,78.79,78.65,78.76,3000.0,78.75,78.79,78.65,78.76,3000.0
2013-02-04 14:00:00,78.78,78.82,78.72,78.82,18800.0,78.78,78.82,78.72,78.82,18800.0
2013-02-04 14:30:00,78.89,79.25,78.89,79.25,9800.0,78.89,79.25,78.89,79.25,9800.0
2013-02-04 15:00:00,79.21,79.24,78.93,79.14,7500.0,79.21,79.24,78.93,79.14,7500.0
2013-02-04 15:30:00,79.12,79.12,78.62,78.73,27800.0,79.12,79.12,78.62,78.73,27800.0
2013-02-05 09:30:00,79.06,79.06,78.33,78.59,16600.0,79.06,79.06,78.33,78.59,16600.0
2013-02-05 10:00:00,78.63,79.09,78.54,78.87,22700.0,78.63,79.09,78.54,78.87,22700.0
2013-02-05 10:30:00,78.9,79.24,78.84,79.19,46700.0,78.9,79.24,78.84,79.19,46700.0
2013-02-05 11:00:00,79.26,79.56,79.25,79.25,9600.0,79.26,79.56,79.25,79.25,9600.0
2013-02-05 11:30:00,79.2,79.6,79.07,79.25,14400.0,79.2,79.6,79.07,79.25,14400.0
2013-02-05 12:00:00,79.25,79.37,79.03,79.1,5900.0,79.25,79.37,79.03,79.1,5900.0
2013-02-05 12:30:00,79.12,79.25,79.01,79.14,2600.0,79.12,79.25,79.01,79.14,2600.0
2013-02-05 13:00:00,79.17,79.24,79.08,79.15,2400.0,79.17,79.24,79.08,79.15,2400.0
2013-02-05 13:30:00,79.24,79.25,79.08,79.12,5400.0,79.24,79.25,79.08,79.12,5400.0
2013-02-05 14:00:00,79.12,79.24,79.01,79.01,4900.0,79.12,79.24,79.01,79.01,4900.0
2013-02-05 14:30:00,79.14,79.23,78.9,78.95,14500.0,79.14,79.23,78.9,78.95,14500.0
2013-02-05 15:00:00,78.94,79.03,78.66,78.77,35400.0,78.94,79.03,78.66,78.77,35400.0
2013-02-05 15:30:00,78.82,79.0,78.46,78.77,39800.0,78.82,79.0,78.46,78.77,39800.0
2013-02-06 09:30:00,75.0,75.0,72.62,72.95,172000.0,75.0,75.0,72.62,72.95,172000.0
2013-02-06 10:00:00,72.73,73.32,71.6,72.66,114700.0,72.73,73.32,71.6,72.66,114700.0
2013-02-06 10:30:00,72.6,72.74,70.5,70.75,131700.0,72.6,72.74,70.5,70.75,131700.0
2013-02-06 11:00:00,70.82,72.36,70.72,71.24,100700.0,70.82,72.36,70.72,71.24,100700.0
2013-02-06 11:30:00,71.23,71.64,70.6,71.52,57500.0,71.23,71.64,70.6,71.52,57500.0
2013-02-06 12:00:00,71.5,72.0,71.5,71.86,40000.0,71.5,72.0,71.5,71.86,40000.0
2013-02-06 12:30:00,71.83,72.55,71.76,72.02,68100.0,71.83,72.55,71.76,72.02,68100.0
2013-02-06 13:00:00,72.04,72.13,71.76,72.02,70000.0,72.04,72.13,71.76,72.02,70000.0
2013-02-06 13:30:00,72.0,73.75,71.99,73.15,69300.0,72.0,73.75,71.99,73.15,69300.0
2013-02-06 14:00:00,73.12,73.47,72.58,72.79,69900.0,73.12,73.47,72.58,72.79,69900.0
2013-02-06 14:30:00,72.89,73.89,72.66,73.89,67600.0,72.89,73.89,72.66,73.89,67600.0
2013-02-06 15:00:00,73.89,74.25,73.77,74.23,85100.0,73.89,74.25,73.77,74.23,85100.0
2013-02-06 15:30:00,74.23,74.51,73.8,74.48,141100.0,74.23,74.51,73.8,74.48,141100.0
2013-02-07 09:30:00,74.28,74.36,73.65,73.65,120400.0,74.28,74.36,73.65,73.65,120400.0
2013-02-07 10:00:00,73.43,73.59,72.21,72.38,47900.0,73.43,73.59,72.21,72.38,47900.0
2013-02-07 10:30:00,72.42,72.88,71.92,71.92,40800.0,72.42,72.88,71.92,71.92,40800.0
2013-02-07 11:00:00,72.04,72.69,71.96,72.11,32700.0,72.04,72.69,71.96,72.11,32700.0
2013-02-07 11:30:00,72.18,72.23,72.0,72.21,28700.0,72.18,72.23,72.0,72.21,28700.0
2013-02-07 12:00:00,72.19,72.63,72.13,72.63,38400.0,72.19,72.63,72.13,72.63,38400.0
2013-02-07 12:30:00,72.65,73.05,72.56,72.95,42600.0,72.65,73.05,72.56,72.95,42600.0
2013-02-07 13:00:00,72.92,72.96,72.71,72.75,21700.0,72.92,72.96,72.71,72.75,21700.0
2013-02-07 13:30:00,72.75,73.31,72.61,73.3,14400.0,72.75,73.31,72.61,73.3,14400.0
2013-02-07 14:00:00,73.36,73.46,73.17,73.27,15300.0,73.36,73.46,73.17,73.27,15300.0
2013-02-07 14:30:00,73.32,73.76,73.22,73.7,16300.0,73.32,73.76,73.22,73.7,16300.0
2013-02-07 15:00:00,73.71,74.05,73.67,74.02,40900.0,73.71,74.05,73.67,74.02,40900.0
2013-02-07 15:30:00,74.0,74.16,73.84,74.13,56200.0,74.0,74.16,73.84,74.13,56200.0
2013-02-08 09:30:00,74.07,74.42,73.73,74.13,25400.0,74.07,74.42,73.73,74.13,25400.0
2013-02-08 10:00:00,74.32,74.34,73.97,74.0,13900.0,74.32,74.34,73.97,74.0,13900.0
2013-02-08 10:30:00,74.03,74.24,73.91,74.07,15800.0,74.03,74.24,73.91,74.07,15800.0
2013-02-08 11:00:00,74.02,74.16,74.01,74.15,14600.0,74.02,74.16,74.01,74.15,14600.0
2013-02-08 11:30:00,74.09,74.44,74.03,74.44,12500.0,74.09,74.44,74.03,74.44,12500.0
2013-02-08 12:00:00,74.47,74.47,74.2,74.23,15400.0,74.47,74.47,74.2,74.23,15400.0
2013-02-08 12:30:00,74.19,74.3,74.06,74.13,32900.0,74.19,74.3,74.06,74.13,32900.0
2013-02-08 13:00:00,74.13,74.26,74.07,74.17,5100.0,74.13,74.26,74.07,74.17,5100.0
2013-02-08 13:30:00,74.16,74.38,74.14,74.31,14200.0,74.16,74.38,74.14,74.31,14200.0
2013-02-08 14:00:00,74.29,74.49,74.25,74.49,13200.0,74.29,74.49,74.25,74.49,13200.0
2013-02-08 14:30:00,74.43,74.55,74.3,74.3,9000.0,74.43,74.55,74.3,74.3,9000.0
2013-02-08 15:00:00,74.31,74.44,74.24,74.27,15900.0,74.31,74.44,74.24,74.27,15900.0
2013-02-08 15:30:00,74.27,74.43,74.18,74.29,33600.0,74.27,74.43,74.18,74.29,33600.0
2013-02-11 09:30:00,74.24,74.24,73.64,73.64,10500.0,74.24,74.24,73.64,73.64,10500.0
2013-02-11 10:00:00,73.7,73.93,73.61,73.93,18900.0,73.7,73.93,73.61,73.93,18900.0
2013-02-11 10:30:00,74.0,74.25,74.0,74.25,8400.0,74.0,74.25,74.0,74.25,8400.0
2013-02-11 11:00:00,74.17,74.29,74.06,74.06,8200.0,74.17,74.29,74.06,74.06,8200.0
2013-02-11 11:30:00,74.06,74.22,74.06,74.06,5400.0,74.06,74.22,74.06,74.06,5400.0
2013-02-11 12:00:00,74.03,74.09,73.85,74.0,7600.0,74.03,74.09,73.85,74.0,7600.0
2013-02-11 12:30:00,74.03,74.11,73.97,74.04,4800.0,74.03,74.11,73.97,74.04,4800.0
2013-02-11 13:00:00,74.11,74.21,74.0,74.06,7100.0,74.11,74.21,74.0,74.06,7100.0
2013-02-11 13:30:00,74.02,74.07,73.98,74.05,5600.0,74.02,74.07,73.98,74.05,5600.0
2013-02-11 14:00:00,74.07,74.15,73.96,74.04,9300.0,74.07,74.15,73.96,74.04,9300.0
2013-02-11 14:30:00,74.08,74.13,73.95,74.02,22600.0,74.08,74.13,73.95,74.02,22600.0
2013-02-11 15:00:00,74.01,74.22,74.01,74.03,16500.0,74.01,74.22,74.01,74.03,16500.0
2013-02-11 15:30:00,74.02,74.19,73.98,74.15,45700.0,74.02,74.19,73.98,74.15,45700.0
2013-02-12 09:30:00,74.13,74.14,73.9,74.0,12000.0,74.13,74.14,73.9,74.0,12000.0
2013-02-12 10:00:00,74.05,74.15,73.57,73.57,40600.0,74.05,74.15,73.57,73.57,40600.0
2013-02-12 10:30:00,73.59,73.75,73.34,73.67,22400.0,73.59,73.75,73.34,73.67,22400.0
2013-02-12 11:00:00,73.61,73.7,73.35,73.62,20700.0,73.61,73.7,73.35,73.62,20700.0
2013-02-12 11:30:00,73.66,73.74,73.44,73.49,13700.0,73.66,73.74,73.44,73.49,13700.0
2013-02-12 12:00:00,73.56,73.65,73.43,73.56,5600.0,73.56,73.65,73.43,73.56,5600.0
2013-02-12 12:30:00,73.57,73.9,73.56,73.88,13400.0,73.57,73.9,73.56,73.88,13400.0
2013-02-12 13:00:00,73.87,73.87,73.62,73.8,13000.0,73.87,73.87,73.62,73.8,13000.0
2013-02-12 13:30:00,73.81,73.91,73.33,73.46,22200.0,73.81,73.91,73.33,73.46,22200.0
2013-02-12 14:00:00,73.4,73.68,73.34,73.4,46800.0,73.4,73.68,73.34,73.4,46800.0
2013-02-12 14:30:00,73.43,73.57,73.3,73.57,9400.0,73.43,73.57,73.3,73.57,9400.0
2013-02-12 15:00:00,73.59,73.63,73.33,73.33,21300.0,73.59,73.63,73.33,73.33,21300.0
2013-02-12 15:30:00,73.33,73.39,73.16,73.39,40100.0,73.33,73.39,73.16,73.39,40100.0
2013-02-13 09:30:00,73.37,73.37,72.57,72.91,22800.0,73.37,73.37,72.57,72.91,22800.0
2013-02-13 10:00:00,72.91,73.27,72.91,73.23,9400.0,72.91,73.27,72.91,73.23,9400.0
2013-02-13 10:30:00,73.16,73.45,73.16,73.27,7000.0,73.16,73.45,73.16,73.27,7000.0
2013-02-13 11:00:00,73.21,73.34,72.89,73.03,21200.0,73.21,73.34,72.89,73.03,21200.0
2013-02-13 11:30:00,73.02,73.19,73.02,73.12,5200.0,73.02,73.19,73.02,73.12,5200.0
2013-02-13 12:00:00,73.08,73.12,72.72,72.74,16200.0,73.08,73.12,72.72,72.74,16200.0
2013-02-13 12:30:00,72.72,72.8,72.61,72.62,9300.0,72.72,72.8,72.61,72.62,9300.0
2013-02-13 13:00:00,72.63,72.63,72.49,72.55,7900.0,72.63,72.63,72.49,72.55,7900.0
2013-02-13 13:30:00,72.54,72.77,72.54,72.61,11600.0,72.54,72.77,72.54,72.61,11600.0
2013-02-13 14:00:00,72.61,72.73,72.4,72.54,14500.0,72.61,72.73,72.4,72.54,14500.0
2013-02-13 14:30:00,72.48,72.68,72.39,72.55,12900.0,72.48,72.68,72.39,72.55,12900.0
2013-02-13 15:00:00,72.48,72.66,72.4,72.51,11000.0,72.48,72.66,72.4,72.51,11000.0
2013-02-13 15:30:00,72.52,72.85,72.43,72.85,41100.0,72.52,72.85,72.43,72.85,41100.0
2013-02-14 09:30:00,72.66,72.99,72.61,72.72,7100.0,72.66,72.99,72.61,72.72,7100.0
2013-02-14 10:00:00,72.74,72.99,72.74,72.85,6700.0,72.74,72.99,72.74,72.85,6700.0
2013-02-14 10:30:00,72.89,73.12,72.81,73.04,7700.0,72.89,73.12,72.81,73.04,7700.0
2013-02-14 11:00:00,73.08,73.27,73.06,73.18,5500.0,73.08,73.27,73.06,73.18,5500.0
2013-02-14 11:30:00,73.14,73.24,73.08,73.16,14000.0,73.14,73.24,73.08,73.16,14000.0
2013-02-14 12:00:00,73.16,73.26,73.11,73.24,13400.0,73.16,73.26,73.11,73.24,13400.0
2013-02-14 12:30:00,73.27,73.51,73.26,73.48,10200.0,73.27,73.51,73.26,73.48,10200.0
2013-02-14 13:00:00,73.56,73.56,73.28,73.33,12100.0,73.56,73.56,73.28,73.33,12100.0
2013-02-14 13:30:00,73.37,73.64,73.37,73.61,10300.0,73.37,73.64,73.37,73.61,10300.0
2013-02-14 14:00:00,73.61,73.67,73.53,73.65,9700.0,73.61,73.67,73.53,73.65,9700.0
2013-02-14 14:30:00,73.64,73.64,73.36,73.41,14300.0,73.64,73.64,73.36,73.41,14300.0
2013-02-14 15:00:00,73.43,73.5,73.28,73.37,18800.0,73.43,73.5,73.28,73.37,18800.0
2013-02-14 15:30:00,73.38,73.58,73.33,73.56,44800.0,73.38,73.58,73.33,73.56,44800.0
2013-02-15 09:30:00,73.51,73.91,73.11,73.29,39100.0,73.51,73.91,73.11,73.29,39100.0
2013-02-15 10:00:00,73.33,73.8,73.24,73.8,11200.0,73.33,73.8,73.24,73.8,11200.0
2013-02-15 10:30:00,73.8,74.07,73.6,74.02,15100.0,73.8,74.07,73.6,74.02,15100.0
2013-02-15 11:00:00,74.06,74.13,73.94,74.03,8300.0,74.06,74.13,73.94,74.03,8300.0
2013-02-15 11:30:00,74.01,74.02,73.78,73.92,7600.0,74.01,74.02,73.78,73.92,7600.0
2013-02-15 12:00:00,73.92,73.92,73.62,73.65,5500.0,73.92,73.92,73.62,73.65,5500.0
2013-02-15 12:30:00,73.65,73.92,73.62,73.75,6800.0,73.65,73.92,73.62,73.75,6800.0
2013-02-15 13:00:00,73.78,73.97,73.62,73.62,8700.0,73.78,73.97,73.62,73.62,8700.0
2013-02-15 13:30:00,73.66,74.04,73.66,73.93,6500.0,73.66,74.04,73.66,73.93,6500.0
2013-02-15 14:00:00,73.93,74.07,73.64,73.64,11800.0,73.93,74.07,73.64,73.64,11800.0
2013-02-15 14:30:00,73.67,73.74,73.41,73.41,9800.0,73.67,73.74,73.41,73.41,9800.0
2013-02-15 15:00:00,73.4,73.83,73.4,73.83,12000.0,73.4,73.83,73.4,73.83,12000.0
2013-02-15 15:30:00,73.81,73.91,73.68,73.73,22200.0,73.81,73.91,73.68,73.73,22200.0
2013-02-19 09:30:00,73.85,74.62,73.77,74.56,19100.0,73.85,74.62,73.77,74.56,19100.0
2013-02-19 10:00:00,74.52,74.57,74.37,74.55,20300.0,74.52,74.57,74.37,74.55,20300.0
2013-02-19 10:30:00,74.55,74.65,74.29,74.54,13300.0,74.55,74.65,74.29,74.54,13300.0
2013-02-19 11:00:00,74.56,74.68,74.56,74.68,15400.0,74.56,74.68,74.56,74.68,15400.0
2013-02-19 11:30:00,74.67,74.82,74.63,74.8,23200.0,74.67,74.82,74.63,74.8,23200.0
2013-02-19 12:00:00,74.78,74.95,74.73,74.82,13500.0,74.78,74.95,74.73,74.82,13500.0
2013-02-19 12:30:00,74.79,74.98,74.78,74.95,22400.0,74.79,74.98,74.78,74.95,22400.0
2013-02-19 13:00:00,74.95,75.09,74.95,75.01,11700.0,74.95,75.09,74.95,75.01,11700.0
2013-02-19 13:30:00,75.0,75.08,74.95,75.07,21200.0,75.0,75.08,74.95,75.07,21200.0
2013-02-19 14:00:00,75.09,75.27,75.08,75.22,24200.0,75.09,75.27,75.08,75.22,24200.0
2013-02-19 14:30:00,75.18,75.35,75.18,75.3,13800.0,75.18,75.35,75.18,75.3,13800.0
2013-02-19 15:00:00,75.27,75.4,75.27,75.32,13000.0,75.27,75.4,75.27,75.32,13000.0
2013-02-19 15:30:00,75.32,75.53,75.29,75.48,27900.0,75.32,75.53,75.29,75.48,27900.0
2013-02-20 09:30:00,75.61,76.09,75.48,75.65,27100.0,75.61,76.09,75.48,75.65,27100.0
2013-02-20 10:00:00,75.67,75.72,75.32,75.39,10900.0,75.67,75.72,75.32,75.39,10900.0
2013-02-20 10:30:00,75.32,75.43,75.26,75.3,10000.0,75.32,75.43,75.26,75.3,10000.0
2013-02-20 11:00:00,75.32,75.43,75.11,75.13,9700.0,75.32,75.43,75.11,75.13,9700.0
2013-02-20 11:30:00,75.12,75.14,74.95,75.02,19000.0,75.12,75.14,74.95,75.02,19000.0
2013-02-20 12:00:00,75.06,75.32,75.01,75.17,13100.0,75.06,75.32,75.01,75.17,13100.0
2013-02-20 12:30:00,75.16,75.41,75.16,75.36,15600.0,75.16,75.41,75.16,75.36,15600.0
2013-02-20 13:00:00,75.34,75.42,75.27,75.37,11800.0,75.34,75.42,75.27,75.37,11800.0
2013-02-20 13:30:00,75.37,75.4,75.27,75.34,9000.0,75.37,75.4,75.27,75.34,9000.0
2013-02-20 14:00:00,75.34,75.54,75.29,75.41,9800.0,75.34,75.54,75.29,75.41,9800.0
2013-02-20 14:30:00,75.38,75.42,75.09,75.12,17100.0,75.38,75.42,75.09,75.12,17100.0
2013-02-20 15:00:00,75.06,75.14,75.0,75.05,55000.0,75.06,75.14,75.0,75.05,55000.0
2013-02-20 15:30:00,75.02,75.1,74.78,74.86,93400.0,75.02,75.1,74.78,74.86,93400.0
2013-02-21 09:30:00,74.69,75.13,74.22,74.38,16800.0,74.69,75.13,74.22,74.38,16800.0
2013-02-21 10:00:00,74.25,74.53,74.15,74.37,23400.0,74.25,74.53,74.15,74.37,23400.0
2013-02-21 10:30:00,74.41,74.44,74.31,74.44,7500.0,74.41,74.44,74.31,74.44,7500.0
2013-02-21 11:00:00,74.46,74.51,74.24,74.51,28900.0,74.46,74.51,74.24,74.51,28900.0
2013-02-21 11:30:00,74.49,74.49,74.06,74.12,15100.0,74.49,74.49,74.06,74.12,15100.0
2013-02-21 12:00:00,74.15,74.25,73.99,74.03,13700.0,74.15,74.25,73.99,74.03,13700.0
2013-02-21 12:30:00,74.03,74.2,73.94,74.2,11900.0,74.03,74.2,73.94,74.2,11900.0
2013-02-21 13:00:00,74.2,74.27,74.09,74.21,5800.0,74.2,74.27,74.09,74.21,5800.0
2013-02-21 13:30:00,74.16,74.27,74.03,74.14,9500.0,74.16,74.27,74.03,74.14,9500.0
2013-02-21 14:00:00,74.13,74.15,73.81,73.87,12600.0,74.13,74.15,73.81,73.87,12600.0
2013-02-21 14:30:00,73.85,74.21,73.85,74.21,13100.0,73.85,74.21,73.85,74.21,13100.0
2013-02-21 15:00:00,74.23,74.43,74.1,74.42,19700.0,74.23,74.43,74.1,74.42,19700.0
2013-02-21 15:30:00,74.42,74.46,74.11,74.17,43900.0,74.42,74.46,74.11,74.17,43900.0
2013-02-22 09:30:00,74.61,75.06,74.61,74.9,18300.0,74.61,75.06,74.61,74.9,18300.0
2013-02-22 10:00:00,74.84,75.0,74.69,74.91,27100.0,74.84,75.0,74.69,74.91,27100.0
2013-02-22 10:30:00,74.95,75.06,74.76,74.81,10600.0,74.95,75.06,74.76,74.81,10600.0
2013-02-22 11:00:00,74.87,75.05,74.78,74.93,41100.0,74.87,75.05,74.78,74.93,41100.0
2013-02-22 11:30:00,74.95,75.02,74.84,74.99,16900.0,74.95,75.02,74.84,74.99,16900.0
2013-02-22 12:00:00,74.96,74.99,74.86,74.88,6800.0,74.96,74.99,74.86,74.88,6800.0
2013-02-22 12:30:00,74.93,75.11,74.93,75.02,8500.0,74.93,75.11,74.93,75.02,8500.0
2013-02-22 13:00:00,75.02,75.04,74.91,75.0,10700.0,75.02,75.04,74.91,75.0,10700.0
2013-02-22 13:30:00,75.0,75.07,74.97,75.01,9800.0,75.0,75.07,74.97,75.01,9800.0
2013-02-22 14:00:00,75.0,75.02,74.87,74.94,8800.0,75.0,75.02,74.87,74.94,8800.0
2013-02-22 14:30:00,74.94,74.94,74.81,74.91,14200.0,74.94,74.94,74.81,74.91,14200.0
2013-02-22 15:00:00,74.93,74.94,74.76,74.87,16400.0,74.93,74.94,74.76,74.87,16400.0
2013-02-22 15:30:00,74.89,75.27,74.84,75.22,70200.0,74.89,75.27,74.84,75.22,70200.0
2013-02-25 09:30:00,75.48,75.61,75.21,75.34,46900.0,75.48,75.61,75.21,75.34,46900.0
2013-02-25 10:00:00,75.28,75.46,75.17,75.28,32600.0,75.28,75.46,75.17,75.28,32600.0
2013-02-25 10:30:00,75.23,75.73,75.23,75.37,31500.0,75.23,75.73,75.23,75.37,31500.0
2013-02-25 11:00:00,75.38,75.55,75.32,75.48,31700.0,75.38,75.55,75.32,75.48,31700.0
2013-02-25 11:30:00,75.54,75.59,75.15,75.24,19100.0,75.54,75.59,75.15,75.24,19100.0
2013-02-25 12:00:00,75.23,75.38,75.2,75.25,16400.0,75.23,75.38,75.2,75.25,16400.0
2013-02-25 12:30:00,75.27,75.49,75.21,75.44,16700.0,75.27,75.49,75.21,75.44,16700.0
2013-02-25 13:00:00,75.42,75.59,75.41,75.5,49200.0,75.42,75.59,75.41,75.5,49200.0
2013-02-25 13:30:00,75.44,75.44,75.03,75.12,27800.0,75.44,75.44,75.03,75.12,27800.0
2013-02-25 14:00:00,75.15,75.21,74.95,75.06,25500.0,75.15,75.21,74.95,75.06,25500.0
2013-02-25 14:30:00,75.06,75.08,74.78,74.87,20000.0,75.06,75.08,74.78,74.87,20000.0
2013-02-25 15:00:00,74.84,74.89,74.15,74.16,34300.0,74.84,74.89,74.15,74.16,34300.0
2013-02-25 15:30:00,74.16,74.16,73.43,73.44,134300.0,74.16,74.16,73.43,73.44,134300.0
2013-02-26 09:30:00,73.79,74.23,73.04,73.9,15000.0,73.79,74.23,73.04,73.9,15000.0
2013-02-26 10:00:00,73.95,74.4,73.57,73.62,14200.0,73.95,74.4,73.57,73.62,14200.0
2013-02-26 10:30:00,73.62,73.95,73.53,73.9,11200.0,73.62,73.95,73.53,73.9,11200.0
2013-02-26 11:00:00,73.87,73.89,73.54,73.64,12800.0,73.87,73.89,73.54,73.64,12800.0
2013-02-26 11:30:00,73.7,73.76,73.19,73.31,14800.0,73.7,73.76,73.19,73.31,14800.0
2013-02-26 12:00:00,73.25,73.49,73.21,73.43,10100.0,73.25,73.49,73.21,73.43,10100.0
2013-02-26 12:30:00,73.43,73.44,73.27,73.39,33400.0,73.43,73.44,73.27,73.39,33400.0
2013-02-26 13:00:00,73.41,73.66,73.27,73.3,13700.0,73.41,73.66,73.27,73.3,13700.0
2013-02-26 13:30:00,73.35,73.42,73.17,73.24,15600.0,73.35,73.42,73.17,73.24,15600.0
2013-02-26 14:00:00,73.25,73.47,73.15,73.28,32300.0,73.25,73.47,73.15,73.28,32300.0
2013-02-26 14:30:00,73.32,73.33,73.06,73.11,36300.0,73.32,73.33,73.06,73.11,36300.0
2013-02-26 15:00:00,73.13,73.32,73.11,73.32,28000.0,73.13,73.32,73.11,73.32,28000.0
2013-02-26 15:30:00,73.27,73.56,73.16,73.25,50600.0,73.27,73.56,73.16,73.25,50600.0
2013-02-27 09:30:00,73.28,73.98,73.28,73.86,9500.0,73.28,73.98,73.28,73.86,9500.0
2013-02-27 10:00:00,73.97,74.57,73.8,74.56,25000.0,73.97,74.57,73.8,74.56,25000.0
2013-02-27 10:30:00,74.56,74.93,74.56,74.81,32900.0,74.56,74.93,74.56,74.81,32900.0
2013-02-27 11:00:00,74.87,75.23,74.84,74.96,9800.0,74.87,75.23,74.84,74.96,9800.0
2013-02-27 11:30:00,75.0,75.29,74.94,75.18,9700.0,75.0,75.29,74.94,75.18,9700.0
2013-02-27 12:00:00,75.22,75.35,75.12,75.17,12200.0,75.22,75.35,75.12,75.17,12200.0
2013-02-27 12:30:00,75.18,75.33,74.8,74.88,25400.0,75.18,75.33,74.8,74.88,25400.0
2013-02-27 13:00:00,74.89,75.0,74.76,74.95,6800.0,74.89,75.0,74.76,74.95,6800.0
2013-02-27 13:30:00,74.98,75.3,74.98,75.24,11400.0,74.98,75.3,74.98,75.24,11400.0
2013-02-27 14:00:00,75.19,75.54,75.11,75.41,17100.0,75.19,75.54,75.11,75.41,17100.0
2013-02-27 14:30:00,75.39,75.5,75.25,75.31,20800.0,75.39,75.5,75.25,75.31,20800.0
2013-02-27 15:00:00,75.31,75.41,75.03,75.27,23400.0,75.31,75.41,75.03,75.27,23400.0
2013-02-27 15:30:00,75.32,75.39,74.98,75.02,48100.0,75.32,75.39,74.98,75.02,48100.0
2013-02-28 09:30:00,74.86,75.78,74.86,75.26,17200.0,74.86,75.78,74.86,75.26,17200.0
2013-02-28 10:00:00,75.33,75.61,75.06,75.49,16800.0,75.33,75.61,75.06,75.49,16800.0
2013-02-28 10:30:00,75.52,75.59,75.33,75.36,7100.0,75.52,75.59,75.33,75.36,7100.0
2013-02-28 11:00:00,75.36,75.63,75.36,75.63,7300.0,75.36,75.63,75.36,75.63,7300.0
2013-02-28 11:30:00,75.57,75.59,75.37,75.52,9400.0,75.57,75.59,75.37,75.52,9400.0
2013-02-28 12:00:00,75.46,75.56,75.33,75.49,8600.0,75.46,75.56,75.33,75.49,8600.0
2013-02-28 12:30:00,75.49,75.78,75.45,75.57,10100.0,75.49,75.78,75.45,75.57,10100.0
2013-02-28 13:00:00,75.59,75.86,75.55,75.86,18500.0,75.59,75.86,75.55,75.86,18500.0
2013-02-28 13:30:00,75.89,75.97,75.67,75.79,14800.0,75.89,75.97,75.67,75.79,14800.0
2013-02-28 14:00:00,75.79,76.02,75.74,75.84,17600.0,75.79,76.02,75.74,75.84,17600.0
2013-02-28 14:30:00,75.84,75.89,75.55,75.73,19100.0,75.84,75.89,75.55,75.73,19100.0
2013-02-28 15:00:00,75.73,75.75,75.39,75.47,15400.0,75.73,75.75,75.39,75.47,15400.0
2013-02-28 15:30:00,75.48,75.52,75.01,75.02,68600.0,75.48,75.52,75.01,75.02,68600.0
2013-03-01 09:30:00,74.29,74.9,74.06,74.2,34900.0,74.29,74.9,74.06,74.2,34900.0
2013-03-01 10:00:00,74.29,74.44,73.85,73.98,33500.0,74.29,74.44,73.85,73.98,33500.0
2013-03-01 10:30:00,74.11,74.7,74.09,74.7,15100.0,74.11,74.7,74.09,74.7,15100.0
2013-03-01 11:00:00,74.77,74.77,74.34,74.7,21200.0,74.77,74.77,74.34,74.7,21200.0
2013-03-01 11:30:00,74.67,74.94,74.58,74.94,26500.0,74.67,74.94,74.58,74.94,26500.0
2013-03-01 12:00:00,74.99,75.66,74.99,75.64,17100.0,74.99,75.66,74.99,75.64,17100.0
2013-03-01 12:30:00,75.59,75.65,75.23,75.5,14500.0,75.59,75.65,75.23,75.5,14500.0
2013-03-01 13:00:00,75.49,75.49,75.16,75.28,7200.0,75.49,75.49,75.16,75.28,7200.0
2013-03-01 13:30:00,75.25,75.37,75.21,75.32,14900.0,75.25,75.37,75.21,75.32,14900.0
2013-03-01 14:00:00,75.42,75.79,75.34,75.77,15500.0,75.42,75.79,75.34,75.77,15500.0
2013-03-01 14:30:00,75.72,75.76,75.26,75.48,26000.0,75.72,75.76,75.26,75.48,26000.0
2013-03-01 15:00:00,75.5,75.67,75.45,75.52,39300.0,75.5,75.67,75.45,75.52,39300.0
2013-03-01 15:30:00,75.46,75.95,75.38,75.69,55300.0,75.46,75.95,75.38,75.69,55300.0
2013-03-04 09:30:00,75.65,75.89,75.55,75.55,9800.0,75.65,75.89,75.55,75.55,9800.0
2013-03-04 10:00:00,75.48,75.57,74.86,75.08,21800.0,75.48,75.57,74.86,75.08,21800.0
2013-03-04 10:30:00,75.07,75.21,74.96,74.96,19800.0,75.07,75.21,74.96,74.96,19800.0
2013-03-04 11:00:00,74.95,74.95,74.72,74.87,26000.0,74.95,74.95,74.72,74.87,26000.0
2013-03-04 11:30:00,74.9,75.01,74.76,74.78,38300.0,74.9,75.01,74.76,74.78,38300.0
2013-03-04 12:00:00,74.78,74.8,74.11,74.13,50300.0,74.78,74.8,74.11,74.13,50300.0
2013-03-04 12:30:00,74.12,74.32,73.99,74.32,41500.0,74.12,74.32,73.99,74.32,41500.0
2013-03-04 13:00:00,74.33,74.36,74.11,74.27,18600.0,74.33,74.36,74.11,74.27,18600.0
2013-03-04 13:30:00,74.3,74.42,74.13,74.31,26500.0,74.3,74.42,74.13,74.31,26500.0
2013-03-04 14:00:00,74.32,74.42,74.13,74.39,26700.0,74.32,74.42,74.13,74.39,26700.0
2013-03-04 14:30:00,74.38,74.82,74.26,74.77,27500.0,74.38,74.82,74.26,74.77,27500.0
2013-03-04 15:00:00,74.77,75.02,74.74,74.87,57500.0,74.77,75.02,74.74,74.87,57500.0
2013-03-04 15:30:00,74.87,74.93,74.81,74.92,56300.0,74.87,74.93,74.81,74.92,56300.0
2013-03-05 09:30:00,75.13,76.02,75.13,75.9,14700.0,75.13,76.02,75.13,75.9,14700.0
2013-03-05 10:00:00,76.01,76.31,75.94,76.25,14900.0,76.01,76.31,75.94,76.25,14900.0
2013-03-05 10:30:00,76.25,76.88,76.21,76.69,20000.0,76.25,76.88,76.21,76.69,20000.0
2013-03-05 11:00:00,76.68,76.71,76.41,76.66,13100.0,76.68,76.71,76.41,76.66,13100.0
2013-03-05 11:30:00,76.65,76.72,76.55,76.7,9100.0,76.65,76.72,76.55,76.7,9100.0
2013-03-05 12:00:00,76.67,76.83,76.61,76.61,9000.0,76.67,76.83,76.61,76.61,9000.0
2013-03-05 12:30:00,76.6,76.85,76.53,76.85,8600.0,76.6,76.85,76.53,76.85,8600.0
2013-03-05 13:00:00,76.87,76.92,76.73,76.89,8900.0,76.87,76.92,76.73,76.89,8900.0
2013-03-05 13:30:00,76.88,77.03,76.84,76.85,12400.0,76.88,77.03,76.84,76.85,12400.0
2013-03-05 14:00:00,76.86,76.89,76.47,76.47,28900.0,76.86,76.89,76.47,76.47,28900.0
2013-03-05 14:30:00,76.43,76.79,76.43,76.78,28200.0,76.43,76.79,76.43,76.78,28200.0
2013-03-05 15:00:00,76.78,76.83,76.66,76.77,29300.0,76.78,76.83,76.66,76.77,29300.0
2013-03-05 15:30:00,76.8,77.21,76.74,77.21,65900.0,76.8,77.21,76.74,77.21,65900.0
2013-03-06 09:30:00,77.16,77.59,77.16,77.54,10400.0,77.16,77.59,77.16,77.54,10400.0
2013-03-06 10:00:00,77.55,77.64,77.3,77.52,18100.0,77.55,77.64,77.3,77.52,18100.0
2013-03-06 10:30:00,77.54,77.69,77.34,77.49,41800.0,77.54,77.69,77.34,77.49,41800.0
2013-03-06 11:00:00,77.45,77.66,77.4,77.53,11700.0,77.45,77.66,77.4,77.53,11700.0
2013-03-06 11:30:00,77.55,77.59,77.39,77.49,10100.0,77.55,77.59,77.39,77.49,10100.0
2013-03-06 12:00:00,77.43,77.44,77.27,77.34,9000.0,77.43,77.44,77.27,77.34,9000.0
2013-03-06 12:30:00,77.32,77.59,77.32,77.44,11500.0,77.32,77.59,77.32,77.44,11500.0
2013-03-06 13:00:00,77.44,77.57,77.44,77.56,9400.0,77.44,77.57,77.44,77.56,9400.0
2013-03-06 13:30:00,77.56,77.6,77.48,77.59,11100.0,77.56,77.6,77.48,77.59,11100.0
2013-03-06 14:00:00,77.58,77.63,77.45,77.61,10400.0,77.58,77.63,77.45,77.61,10400.0
2013-03-06 14:30:00,77.58,77.66,77.38,77.41,19700.0,77.58,77.66,77.38,77.41,19700.0
2013-03-06 15:00:00,77.41,77.56,77.31,77.39,23200.0,77.41,77.56,77.31,77.39,23200.0
2013-03-06 15:30:00,77.38,77.51,77.19,77.51,60200.0,77.38,77.51,77.19,77.51,60200.0
2013-03-07 09:30:00,77.4,77.77,77.4,77.72,7600.0,77.4,77.77,77.4,77.72,7600.0
2013-03-07 10:00:00,77.74,77.76,77.35,77.35,8700.0,77.74,77.76,77.35,77.35,8700.0
2013-03-07 10:30:00,77.4,77.52,77.35,77.45,7800.0,77.4,77.52,77.35,77.45,7800.0
2013-03-07 11:00:00,77.47,77.54,77.39,77.4,11100.0,77.47,77.54,77.39,77.4,11100.0
2013-03-07 11:30:00,77.4,77.41,77.24,77.27,8200.0,77.4,77.41,77.24,77.27,8200.0
2013-03-07 12:00:00,77.27,77.33,77.18,77.33,9600.0,77.27,77.33,77.18,77.33,9600.0
2013-03-07 12:30:00,77.34,77.35,77.14,77.24,6300.0,77.34,77.35,77.14,77.24,6300.0
2013-03-07 13:00:00,77.28,77.34,77.13,77.13,8100.0,77.28,77.34,77.13,77.13,8100.0
2013-03-07 13:30:00,77.09,77.13,76.81,76.93,36400.0,77.09,77.13,76.81,76.93,36400.0
2013-03-07 14:00:00,76.89,76.95,76.79,76.92,16100.0,76.89,76.95,76.79,76.92,16100.0
2013-03-07 14:30:00,76.85,77.08,76.82,77.08,8300.0,76.85,77.08,76.82,77.08,8300.0
2013-03-07 15:00:00,77.08,77.12,76.98,77.03,12600.0,77.08,77.12,76.98,77.03,12600.0
2013-03-07 15:30:00,77.01,77.2,77.0,77.17,30800.0,77.01,77.2,77.0,77.17,30800.0
2013-03-08 09:30:00,77.81,77.89,77.37,77.44,9300.0,77.81,77.89,77.37,77.44,9300.0
2013-03-08 10:00:00,77.44,77.91,77.39,77.86,5600.0,77.44,77.91,77.39,77.86,5600.0
2013-03-08 10:30:00,77.87,77.98,77.62,77.72,6900.0,77.87,77.98,77.62,77.72,6900.0
2013-03-08 11:00:00,77.79,78.23,77.74,78.23,10900.0,77.79,78.23,77.74,78.23,10900.0
2013-03-08 11:30:00,78.16,78.16,77.73,77.73,11900.0,78.16,78.16,77.73,77.73,11900.0
2013-03-08 12:00:00,77.74,77.9,77.59,77.72,11500.0,77.74,77.9,77.59,77.72,11500.0
2013-03-08 12:30:00,77.71,77.71,77.43,77.43,9400.0,77.71,77.71,77.43,77.43,9400.0
2013-03-08 13:00:00,77.41,77.72,77.31,77.65,20600.0,77.41,77.72,77.31,77.65,20600.0
2013-03-08 13:30:00,77.65,77.88,77.64,77.83,5800.0,77.65,77.88,77.64,77.83,5800.0
2013-03-08 14:00:00,77.79,77.79,77.53,77.55,5400.0,77.79,77.79,77.53,77.55,5400.0
2013-03-08 14:30:00,77.6,77.6,77.43,77.47,11000.0,77.6,77.6,77.43,77.47,11000.0
2013-03-08 15:00:00,77.46,77.57,77.36,77.46,16900.0,77.46,77.57,77.36,77.46,16900.0
2013-03-08 15:30:00,77.47,77.78,77.45,77.77,45200.0,77.47,77.78,77.45,77.77,45200.0
2013-03-11 09:30:00,77.48,77.76,77.31,77.51,2900.0,77.48,77.76,77.31,77.51,2900.0
2013-03-11 10:00:00,77.55,77.58,77.33,77.43,6600.0,77.55,77.58,77.33,77.43,6600.0
2013-03-11 10:30:00,77.48,78.02,77.48,77.65,7900.0,77.48,78.02,77.48,77.65,7900.0
2013-03-11 11:00:00,77.75,77.81,77.59,77.81,9100.0,77.75,77.81,77.59,77.81,9100.0
2013-03-11 11:30:00,77.83,77.94,77.76,77.78,3300.0,77.83,77.94,77.76,77.78,3300.0
2013-03-11 12:00:00,77.81,77.94,77.68,77.77,3800.0,77.81,77.94,77.68,77.77,3800.0
2013-03-11 12:30:00,77.75,77.75,77.7,77.7,1300.0,77.75,77.75,77.7,77.7,1300.0
2013-03-11 13:00:00,77.69,77.83,77.69,77.8,4400.0,77.69,77.83,77.69,77.8,4400.0
2013-03-11 13:30:00,77.79,77.82,77.7,77.71,8700.0,77.79,77.82,77.7,77.71,8700.0
2013-03-11 14:00:00,77.7,77.7,77.5,77.56,6900.0,77.7,77.7,77.5,77.56,6900.0
2013-03-11 14:30:00,77.49,77.73,77.49,77.73,3200.0,77.49,77.73,77.49,77.73,3200.0
2013-03-11 15:00:00,77.68,77.69,77.37,77.37,11900.0,77.68,77.69,77.37,77.37,11900.0
2013-03-11 15:30:00,77.39,77.42,77.22,77.42,32300.0,77.39,77.42,77.22,77.42,32300.0
2013-03-12 09:30:00,77.13,77.41,77.11,77.28,8400.0,77.13,77.41,77.11,77.28,8400.0
2013-03-12 10:00:00,77.34,77.4,77.08,77.08,43800.0,77.34,77.4,77.08,77.08,43800.0
2013-03-12 10:30:00,77.12,77.27,76.86,77.01,17100.0,77.12,77.27,76.86,77.01,17100.0
2013-03-12 11:00:00,76.96,77.1,76.73,76.91,10700.0,76.96,77.1,76.73,76.91,10700.0
2013-03-12 11:30:00,76.94,77.03,76.89,76.93,13900.0,76.94,77.03,76.89,76.93,13900.0
2013-03-12 12:00:00,76.96,77.05,76.92,76.98,13300.0,76.96,77.05,76.92,76.98,13300.0
2013-03-12 12:30:00,76.98,77.05,76.89,76.96,39700.0,76.98,77.05,76.89,76.96,39700.0
2013-03-12 13:00:00,76.94,77.0,76.85,76.89,7700.0,76.94,77.0,76.85,76.89,7700.0
2013-03-12 13:30:00,76.9,76.98,76.79,76.98,13800.0,76.9,76.98,76.79,76.98,13800.0
2013-03-12 14:00:00,77.0,77.0,76.76,76.79,18900.0,77.0,77.0,76.76,76.79,18900.0
2013-03-12 14:30:00,76.84,76.98,76.76,76.86,9700.0,76.84,76.98,76.76,76.86,9700.0
2013-03-12 15:00:00,76.88,77.0,76.76,76.79,55800.0,76.88,77.0,76.76,76.79,55800.0
2013-03-12 15:30:00,76.86,76.92,76.58,76.78,69200.0,76.86,76.92,76.58,76.78,69200.0
2013-03-13 09:30:00,76.75,77.1,76.7,77.03,8700.0,76.75,77.1,76.7,77.03,8700.0
2013-03-13 10:00:00,77.0,77.23,76.95,77.04,32700.0,77.0,77.23,76.95,77.04,32700.0
2013-03-13 10:30:00,77.08,77.35,77.05,77.32,7200.0,77.08,77.35,77.05,77.32,7200.0
2013-03-13 11:00:00,77.38,77.63,77.32,77.56,6400.0,77.38,77.63,77.32,77.56,6400.0
2013-03-13 11:30:00,77.56,77.67,77.47,77.51,9800.0,77.56,77.67,77.47,77.51,9800.0
2013-03-13 12:00:00,77.5,77.64,77.41,77.64,7700.0,77.5,77.64,77.41,77.64,7700.0
2013-03-13 12:30:00,77.64,77.77,77.54,77.58,13000.0,77.64,77.77,77.54,77.58,13000.0
2013-03-13 13:00:00,77.54,77.6,77.51,77.53,5000.0,77.54,77.6,77.51,77.53,5000.0
2013-03-13 13:30:00,77.53,77.68,77.51,77.63,8200.0,77.53,77.68,77.51,77.63,8200.0
2013-03-13 14:00:00,77.65,77.8,77.65,77.78,4800.0,77.65,77.8,77.65,77.78,4800.0
2013-03-13 14:30:00,77.79,77.8,77.64,77.64,13600.0,77.79,77.8,77.64,77.64,13600.0
2013-03-13 15:00:00,77.63,77.64,77.41,77.59,20700.0,77.63,77.64,77.41,77.59,20700.0
2013-03-13 15:30:00,77.58,77.69,77.39,77.43,11200.0,77.58,77.69,77.39,77.43,11200.0
2013-03-14 09:30:00,77.49,77.85,76.98,77.79,6200.0,77.49,77.85,76.98,77.79,6200.0
2013-03-14 10:00:00,77.8,78.0,77.69,77.94,14100.0,77.8,78.0,77.69,77.94,14100.0
2013-03-14 10:30:00,77.91,78.15,77.86,78.07,2600.0,77.91,78.15,77.86,78.07,2600.0
2013-03-14 11:00:00,78.07,78.19,78.06,78.08,3100.0,78.07,78.19,78.06,78.08,3100.0
2013-03-14 11:30:00,78.06,78.06,77.84,78.05,10800.0,78.06,78.06,77.84,78.05,10800.0
2013-03-14 12:00:00,78.09,78.16,78.02,78.11,7900.0,78.09,78.16,78.02,78.11,7900.0
2013-03-14 12:30:00,78.09,78.25,78.03,78.11,29600.0,78.09,78.25,78.03,78.11,29600.0
2013-03-14 13:00:00,78.16,78.45,78.12,78.41,8900.0,78.16,78.45,78.12,78.41,8900.0
2013-03-14 13:30:00,78.39,78.46,78.31,78.4,9700.0,78.39,78.46,78.31,78.4,9700.0
2013-03-14 14:00:00,78.33,78.35,78.1,78.13,6900.0,78.33,78.35,78.1,78.13,6900.0
2013-03-14 14:30:00,78.13,78.16,77.98,78.16,6300.0,78.13,78.16,77.98,78.16,6300.0
2013-03-14 15:00:00,78.12,78.24,77.9,77.9,14200.0,78.12,78.24,77.9,77.9,14200.0
2013-03-14 15:30:00,77.89,78.33,77.88,78.31,21200.0,77.89,78.33,77.88,78.31,21200.0
2013-03-15 09:30:00,77.55,78.5,77.55,77.73,114300.0,77.55,78.5,77.55,77.73,114300.0
2013-03-15 10:00:00,77.88,78.29,77.87,78.21,6300.0,77.88,78.29,77.87,78.21,6300.0
2013-03-15 10:30:00,78.2,78.3,78.16,78.18,5500.0,78.2,78.3,78.16,78.18,5500.0
2013-03-15 11:00:00,78.19,78.38,78.18,78.38,6500.0,78.19,78.38,78.18,78.38,6500.0
2013-03-15 11:30:00,78.48,78.48,78.33,78.35,4100.0,78.48,78.48,78.33,78.35,4100.0
2013-03-15 12:00:00,78.34,79.72,78.32,78.5,33400.0,78.34,79.72,78.32,78.5,33400.0
2013-03-15 12:30:00,78.44,78.58,78.31,78.33,6200.0,78.44,78.58,78.31,78.33,6200.0
2013-03-15 13:00:00,78.33,78.34,78.25,78.34,4100.0,78.33,78.34,78.25,78.34,4100.0
2013-03-15 13:30:00,78.34,78.36,78.28,78.32,6400.0,78.34,78.36,78.28,78.32,6400.0
2013-03-15 14:00:00,78.31,78.35,78.25,78.3,5800.0,78.31,78.35,78.25,78.3,5800.0
2013-03-15 14:30:00,78.28,78.34,78.08,78.33,7500.0,78.28,78.34,78.08,78.33,7500.0
2013-03-15 15:00:00,78.32,78.36,78.08,78.09,12500.0,78.32,78.36,78.08,78.09,12500.0
2013-03-15 15:30:00,78.08,78.31,78.0,78.23,25600.0,78.08,78.31,78.0,78.23,25600.0
2013-03-18 09:30:00,77.02,77.64,76.73,77.64,9100.0,77.02,77.64,76.73,77.64,9100.0
2013-03-18 10:00:00,77.59,77.8,77.44,77.65,7500.0,77.59,77.8,77.44,77.65,7500.0
2013-03-18 10:30:00,77.61,77.66,77.48,77.57,4400.0,77.61,77.66,77.48,77.57,4400.0
2013-03-18 11:00:00,77.47,77.56,77.4,77.53,9500.0,77.47,77.56,77.4,77.53,9500.0
2013-03-18 11:30:00,77.48,77.59,77.39,77.59,5000.0,77.48,77.59,77.39,77.59,5000.0
2013-03-18 12:00:00,77.64,77.72,77.53,77.59,10100.0,77.64,77.72,77.53,77.59,10100.0
2013-03-18 12:30:00,77.56,77.56,77.37,77.45,6100.0,77.56,77.56,77.37,77.45,6100.0
2013-03-18 13:00:00,77.44,77.52,77.22,77.27,8700.0,77.44,77.52,77.22,77.27,8700.0
2013-03-18 13:30:00,77.33,77.37,77.14,77.14,6400.0,77.33,77.37,77.14,77.14,6400.0
2013-03-18 14:00:00,77.12,77.37,77.12,77.28,16600.0,77.12,77.37,77.12,77.28,16600.0
2013-03-18 14:30:00,77.33,77.36,77.01,77.04,7800.0,77.33,77.36,77.01,77.04,7800.0
2013-03-18 15:00:00,77.04,77.14,76.89,76.9,12100.0,77.04,77.14,76.89,76.9,12100.0
2013-03-18 15:30:00,76.91,76.91,76.65,76.69,33800.0,76.91,76.91,76.65,76.69,33800.0
2013-03-19 09:30:00,76.89,76.89,76.65,76.66,12400.0,76.89,76.89,76.65,76.66,12400.0
2013-03-19 10:00:00,76.75,76.88,76.67,76.73,17000.0,76.75,76.88,76.67,76.73,17000.0
2013-03-19 10:30:00,76.75,76.83,76.61,76.63,19100.0,76.75,76.83,76.61,76.63,19100.0
2013-03-19 11:00:00,76.66,76.75,76.56,76.61,11000.0,76.66,76.75,76.56,76.61,11000.0
2013-03-19 11:30:00,76.58,76.74,75.84,75.93,14000.0,76.58,76.74,75.84,75.93,14000.0
2013-03-19 12:00:00,76.06,76.19,75.73,76.16,6400.0,76.06,76.19,75.73,76.16,6400.0
2013-03-19 12:30:00,76.16,76.16,75.79,75.79,2900.0,76.16,76.16,75.79,75.79,2900.0
2013-03-19 13:00:00,75.77,75.95,75.37,75.63,22600.0,75.77,75.95,75.37,75.63,22600.0
2013-03-19 13:30:00,75.65,75.87,75.38,75.84,9200.0,75.65,75.87,75.38,75.84,9200.0
2013-03-19 14:00:00,75.91,76.1,75.91,76.02,10100.0,75.91,76.1,75.91,76.02,10100.0
2013-03-19 14:30:00,76.0,76.13,75.97,76.02,13500.0,76.0,76.13,75.97,76.02,13500.0
2013-03-19 15:00:00,76.0,76.3,75.97,76.14,15100.0,76.0,76.3,75.97,76.14,15100.0
2013-03-19 15:30:00,76.12,76.32,76.01,76.28,41200.0,76.12,76.32,76.01,76.28,41200.0
2013-03-20 09:30:00,76.75,77.32,76.75,77.06,4600.0,76.75,77.32,76.75,77.06,4600.0
2013-03-20 10:00:00,77.01,77.01,76.75,76.76,3800.0,77.01,77.01,76.75,76.76,3800.0
2013-03-20 10:30:00,76.81,76.81,76.67,76.75,2700.0,76.81,76.81,76.67,76.75,2700.0
2013-03-20 11:00:00,76.77,76.85,76.68,76.74,2100.0,76.77,76.85,76.68,76.74,2100.0
2013-03-20 11:30:00,76.7,76.75,76.53,76.56,3500.0,76.7,76.75,76.53,76.56,3500.0
2013-03-20 12:00:00,76.56,76.6,76.53,76.54,1400.0,76.56,76.6,76.53,76.54,1400.0
2013-03-20 12:30:00,76.59,76.77,76.56,76.77,2700.0,76.59,76.77,76.56,76.77,2700.0
2013-03-20 13:00:00,76.67,76.8,76.67,76.72,2100.0,76.67,76.8,76.67,76.72,2100.0
2013-03-20 13:30:00,76.69,76.73,76.53,76.7,3800.0,76.69,76.73,76.53,76.7,3800.0
2013-03-20 14:00:00,76.69,76.83,76.59,76.8,9900.0,76.69,76.83,76.59,76.8,9900.0
2013-03-20 14:30:00,76.7,76.88,76.63,76.7,6800.0,76.7,76.88,76.63,76.7,6800.0
2013-03-20 15:00:00,76.66,76.79,76.6,76.69,10300.0,76.66,76.79,76.6,76.69,10300.0
2013-03-20 15:30:00,76.69,76.74,76.63,76.7,40800.0,76.69,76.74,76.63,76.7,40800.0
2013-03-21 09:30:00,75.83,76.54,75.83,76.05,16100.0,75.83,76.54,75.83,76.05,16100.0
2013-03-21 10:00:00,75.99,76.08,75.64,75.85,9500.0,75.99,76.08,75.64,75.85,9500.0
2013-03-21 10:30:00,75.9,75.99,75.61,75.79,3900.0,75.9,75.99,75.61,75.79,3900.0
2013-03-21 11:00:00,75.77,76.0,75.69,75.91,9500.0,75.77,76.0,75.69,75.91,9500.0
2013-03-21 11:30:00,75.92,76.0,75.87,75.95,11900.0,75.92,76.0,75.87,75.95,11900.0
2013-03-21 12:00:00,75.99,76.0,75.89,75.92,5100.0,75.99,76.0,75.89,75.92,5100.0
2013-03-21 12:30:00,75.93,75.99,75.89,75.89,5100.0,75.93,75.99,75.89,75.89,5100.0
2013-03-21 13:00:00,75.95,75.95,75.6,75.68,4800.0,75.95,75.95,75.6,75.68,4800.0
2013-03-21 13:30:00,75.68,75.68,75.38,75.55,9400.0,75.68,75.68,75.38,75.55,9400.0
2013-03-21 14:00:00,75.53,75.75,75.36,75.63,9100.0,75.53,75.75,75.36,75.63,9100.0
2013-03-21 14:30:00,75.66,75.68,75.52,75.61,11700.0,75.66,75.68,75.52,75.61,11700.0
2013-03-21 15:00:00,75.57,75.69,75.31,75.69,20400.0,75.57,75.69,75.31,75.69,20400.0
2013-03-21 15:30:00,75.68,75.78,75.54,75.61,22900.0,75.68,75.78,75.54,75.61,22900.0
2013-03-22 09:30:00,75.87,75.87,75.29,75.43,6000.0,75.87,75.87,75.29,75.43,6000.0
2013-03-22 10:00:00,75.47,75.92,75.46,75.9,7400.0,75.47,75.92,75.46,75.9,7400.0
2013-03-22 10:30:00,75.95,76.02,75.84,75.84,7600.0,75.95,76.02,75.84,75.84,7600.0
2013-03-22 11:00:00,75.88,76.09,75.88,75.99,10200.0,75.88,76.09,75.88,75.99,10200.0
2013-03-22 11:30:00,75.99,76.09,75.85,76.04,10500.0,75.99,76.09,75.85,76.04,10500.0
2013-03-22 12:00:00,76.08,76.08,75.9,75.99,7500.0,76.08,76.08,75.9,75.99,7500.0
2013-03-22 12:30:00,75.99,75.99,75.76,75.95,9000.0,75.99,75.99,75.76,75.95,9000.0
2013-03-22 13:00:00,75.97,76.07,75.84,76.03,15400.0,75.97,76.07,75.84,76.03,15400.0
2013-03-22 13:30:00,76.02,76.13,75.99,76.03,6000.0,76.02,76.13,75.99,76.03,6000.0
2013-03-22 14:00:00,75.99,76.08,75.92,76.01,7300.0,75.99,76.08,75.92,76.01,7300.0
2013-03-22 14:30:00,76.03,76.18,76.02,76.14,9600.0,76.03,76.18,76.02,76.14,9600.0
2013-03-22 15:00:00,76.14,76.18,75.91,75.93,27300.0,76.14,76.18,75.91,75.93,27300.0
2013-03-22 15:30:00,75.89,76.32,75.89,76.3,29600.0,75.89,76.32,75.89,76.3,29600.0
2013-03-25 09:30:00,76.2,77.29,76.02,77.29,15500.0,76.2,77.29,76.02,77.29,15500.0
2013-03-25 10:00:00,77.27,77.36,76.51,76.51,9100.0,77.27,77.36,76.51,76.51,9100.0
2013-03-25 10:30:00,76.66,76.74,76.24,76.39,4300.0,76.66,76.74,76.24,76.39,4300.0
2013-03-25 11:00:00,76.42,76.57,76.18,76.48,9900.0,76.42,76.57,76.18,76.48,9900.0
2013-03-25 11:30:00,76.44,76.61,76.42,76.54,5000.0,76.44,76.61,76.42,76.54,5000.0
2013-03-25 12:00:00,76.55,76.58,76.35,76.44,6000.0,76.55,76.58,76.35,76.44,6000.0
2013-03-25 12:30:00,76.41,76.55,76.29,76.44,6500.0,76.41,76.55,76.29,76.44,6500.0
2013-03-25 13:00:00,76.47,76.47,76.01,76.3,5300.0,76.47,76.47,76.01,76.3,5300.0
2013-03-25 13:30:00,76.28,76.6,76.11,76.48,13600.0,76.28,76.6,76.11,76.48,13600.0
2013-03-25 14:00:00,76.54,76.55,76.17,76.27,9600.0,76.54,76.55,76.17,76.27,9600.0
2013-03-25 14:30:00,76.19,76.23,75.98,76.06,9800.0,76.19,76.23,75.98,76.06,9800.0
2013-03-25 15:00:00,76.06,76.08,75.84,75.87,23900.0,76.06,76.08,75.84,75.87,23900.0
2013-03-25 15:30:00,75.88,76.28,75.88,76.16,45100.0,75.88,76.28,75.88,76.16,45100.0
2013-03-26 09:30:00,76.6,76.8,76.42,76.5,13600.0,76.6,76.8,76.42,76.5,13600.0
2013-03-26 10:00:00,76.46,76.5,76.22,76.34,15300.0,76.46,76.5,76.22,76.34,15300.0
2013-03-26 10:30:00,76.46,76.5,76.29,76.37,5100.0,76.46,76.5,76.29,76.37,5100.0
2013-03-26 11:00:00,76.46,76.57,76.37,76.49,6400.0,76.46,76.57,76.37,76.49,6400.0
2013-03-26 11:30:00,76.49,76.55,76.4,76.47,4600.0,76.49,76.55,76.4,76.47,4600.0
2013-03-26 12:00:00,76.4,76.73,76.33,76.48,22000.0,76.4,76.73,76.33,76.48,22000.0
2013-03-26 12:30:00,76.46,76.52,76.4,76.44,8400.0,76.46,76.52,76.4,76.44,8400.0
2013-03-26 13:00:00,76.48,76.57,76.43,76.55,4700.0,76.48,76.57,76.43,76.55,4700.0
2013-03-26 13:30:00,76.53,76.57,76.41,76.51,4000.0,76.53,76.57,76.41,76.51,4000.0
2013-03-26 14:00:00,76.47,76.6,76.47,76.54,9100.0,76.47,76.6,76.47,76.54,9100.0
2013-03-26 14:30:00,76.56,76.75,76.46,76.54,24000.0,76.56,76.75,76.46,76.54,24000.0
2013-03-26 15:00:00,76.53,76.58,76.44,76.46,24600.0,76.53,76.58,76.44,76.46,24600.0
2013-03-26 15:30:00,76.49,76.8,76.49,76.8,72400.0,76.49,76.8,76.49,76.8,72400.0
2013-03-27 09:30:00,76.1,76.25,75.79,76.13,6700.0,76.1,76.25,75.79,76.13,6700.0
2013-03-27 10:00:00,76.09,76.26,75.9,76.19,5800.0,76.09,76.26,75.9,76.19,5800.0
2013-03-27 10:30:00,76.35,76.46,76.18,76.43,3600.0,76.35,76.46,76.18,76.43,3600.0
2013-03-27 11:00:00,76.36,76.59,76.35,76.59,3000.0,76.36,76.59,76.35,76.59,3000.0
2013-03-27 11:30:00,76.69,76.97,76.69,76.97,3400.0,76.69,76.97,76.69,76.97,3400.0
2013-03-27 12:00:00,76.81,76.81,76.66,76.76,1500.0,76.81,76.81,76.66,76.76,1500.0
2013-03-27 12:30:00,76.71,76.8,76.6,76.65,2000.0,76.71,76.8,76.6,76.65,2000.0
2013-03-27 13:00:00,76.68,76.81,76.59,76.81,3900.0,76.68,76.81,76.59,76.81,3900.0
2013-03-27 13:30:00,76.79,76.98,76.78,76.98,2500.0,76.79,76.98,76.78,76.98,2500.0
2013-03-27 14:00:00,77.02,77.04,76.84,76.9,2200.0,77.02,77.04,76.84,76.9,2200.0
2013-03-27 14:30:00,76.87,77.15,76.86,77.1,19100.0,76.87,77.15,76.86,77.1,19100.0
2013-03-27 15:00:00,77.1,77.17,76.87,76.99,22000.0,77.1,77.17,76.87,76.99,22000.0
2013-03-27 15:30:00,76.97,77.08,76.73,76.92,28800.0,76.97,77.08,76.73,76.92,28800.0
2013-03-28 09:30:00,77.14,77.4,76.86,77.35,12800.0,77.14,77.4,76.86,77.35,12800.0
2013-03-28 10:00:00,77.28,77.78,77.28,77.78,10100.0,77.28,77.78,77.28,77.78,10100.0
2013-03-28 10:30:00,77.78,78.0,77.78,78.0,6500.0,77.78,78.0,77.78,78.0,6500.0
2013-03-28 11:00:00,77.99,78.04,77.7,77.97,31300.0,77.99,78.04,77.7,77.97,31300.0
2013-03-28 11:30:00,78.06,78.18,77.88,77.92,4400.0,78.06,78.18,77.88,77.92,4400.0
2013-03-28 12:00:00,77.84,77.84,77.63,77.83,3200.0,77.84,77.84,77.63,77.83,3200.0
2013-03-28 12:30:00,77.87,78.09,77.85,77.85,5200.0,77.87,78.09,77.85,77.85,5200.0
2013-03-28 13:00:00,77.87,78.1,77.87,78.1,3700.0,77.87,78.1,77.87,78.1,3700.0
2013-03-28 13:30:00,78.15,78.39,78.1,78.35,7300.0,78.15,78.39,78.1,78.35,7300.0
2013-03-28 14:00:00,78.36,78.65,78.36,78.65,8300.0,78.36,78.65,78.36,78.65,8300.0
2013-03-28 14:30:00,78.59,78.59,78.49,78.5,6300.0,78.59,78.59,78.49,78.5,6300.0
2013-03-28 15:00:00,78.49,78.63,78.46,78.58,10500.0,78.49,78.63,78.46,78.58,10500.0
2013-03-28 15:30:00,78.59,78.78,78.45,78.45,58300.0,78.59,78.78,78.45,78.45,58300.0
2013-04-01 09:30:00,77.92,78.73,77.88,78.68,30200.0,77.92,78.73,77.88,78.68,30200.0
2013-04-01 10:00:00,78.66,78.66,78.12,78.42,26900.0,78.66,78.66,78.12,78.42,26900.0
2013-04-01 10:30:00,78.47,78.47,77.79,77.83,15900.0,78.47,78.47,77.79,77.83,15900.0
2013-04-01 11:00:00,77.82,77.91,77.57,77.79,18100.0,77.82,77.91,77.57,77.79,18100.0
2013-04-01 11:30:00,77.86,77.91,77.7,77.7,17800.0,77.86,77.91,77.7,77.7,17800.0
2013-04-01 12:00:00,77.75,77.8,77.68,77.75,8600.0,77.75,77.8,77.68,77.75,8600.0
2013-04-01 12:30:00,77.72,77.8,77.55,77.8,6300.0,77.72,77.8,77.55,77.8,6300.0
2013-04-01 13:00:00,77.75,77.85,77.67,77.83,7000.0,77.75,77.85,77.67,77.83,7000.0
2013-04-01 13:30:00,77.8,77.8,77.53,77.54,7500.0,77.8,77.8,77.53,77.54,7500.0
2013-04-01 14:00:00,77.55,77.94,77.55,77.8,24100.0,77.55,77.94,77.55,77.8,24100.0
2013-04-01 14:30:00,77.81,77.94,77.76,77.78,20400.0,77.81,77.94,77.76,77.78,20400.0
2013-04-01 15:00:00,77.78,77.8,77.44,77.69,36000.0,77.78,77.8,77.44,77.69,36000.0
2013-04-01 15:30:00,77.69,77.79,77.49,77.79,41400.0,77.69,77.79,77.49,77.79,41400.0
2013-04-02 09:30:00,77.26,77.93,76.49,76.58,72200.0,77.26,77.93,76.49,76.58,72200.0
2013-04-02 10:00:00,76.57,76.81,76.34,76.75,20300.0,76.57,76.81,76.34,76.75,20300.0
2013-04-02 10:30:00,76.77,77.3,76.65,77.19,47100.0,76.77,77.3,76.65,77.19,47100.0
2013-04-02 11:00:00,77.07,77.17,76.84,77.08,9600.0,77.07,77.17,76.84,77.08,9600.0
2013-04-02 11:30:00,77.08,77.08,76.45,76.6,9500.0,77.08,77.08,76.45,76.6,9500.0
2013-04-02 12:00:00,76.59,76.86,76.58,76.83,3700.0,76.59,76.86,76.58,76.83,3700.0
2013-04-02 12:30:00,76.83,77.09,76.77,77.09,9700.0,76.83,77.09,76.77,77.09,9700.0
2013-04-02 13:00:00,77.08,77.2,77.04,77.06,10200.0,77.08,77.2,77.04,77.06,10200.0
2013-04-02 13:30:00,77.03,77.17,77.03,77.13,3700.0,77.03,77.17,77.03,77.13,3700.0
2013-04-02 14:00:00,77.14,77.15,76.95,77.04,22400.0,77.14,77.15,76.95,77.04,22400.0
2013-04-02 14:30:00,76.99,77.03,76.6,76.68,17700.0,76.99,77.03,76.6,76.68,17700.0
2013-04-02 15:00:00,76.69,76.86,76.51,76.55,22900.0,76.69,76.86,76.51,76.55,22900.0
2013-04-02 15:30:00,76.54,76.55,76.04,76.45,55600.0,76.54,76.55,76.04,76.45,55600.0
2013-04-03 09:30:00,76.51,76.51,76.0,76.25,4000.0,76.51,76.51,76.0,76.25,4000.0
2013-04-03 10:00:00,76.17,76.19,75.37,75.43,8900.0,76.17,76.19,75.37,75.43,8900.0
2013-04-03 10:30:00,75.42,75.62,75.23,75.43,8600.0,75.42,75.62,75.23,75.43,8600.0
2013-04-03 11:00:00,75.33,75.34,74.97,75.14,13200.0,75.33,75.34,74.97,75.14,13200.0
2013-04-03 11:30:00,75.16,75.42,75.14,75.3,6200.0,75.16,75.42,75.14,75.3,6200.0
2013-04-03 12:00:00,75.29,75.32,75.09,75.25,8600.0,75.29,75.32,75.09,75.25,8600.0
2013-04-03 12:30:00,75.25,75.25,75.09,75.16,7400.0,75.25,75.25,75.09,75.16,7400.0
2013-04-03 13:00:00,75.16,75.27,75.01,75.09,6300.0,75.16,75.27,75.01,75.09,6300.0
2013-04-03 13:30:00,75.04,75.04,74.55,74.55,13100.0,75.04,75.04,74.55,74.55,13100.0
2013-04-03 14:00:00,74.55,74.68,74.46,74.52,8500.0,74.55,74.68,74.46,74.52,8500.0
2013-04-03 14:30:00,74.55,75.2,74.55,75.2,28000.0,74.55,75.2,74.55,75.2,28000.0
2013-04-03 15:00:00,75.18,75.27,74.68,74.68,24800.0,75.18,75.27,74.68,74.68,24800.0
2013-04-03 15:30:00,74.7,74.95,74.41,74.58,54500.0,74.7,74.95,74.41,74.58,54500.0
2013-04-04 09:30:00,74.54,75.23,74.33,74.43,18800.0,74.54,75.23,74.33,74.43,18800.0
2013-04-04 10:00:00,74.5,74.6,74.35,74.38,31300.0,74.5,74.6,74.35,74.38,31300.0
2013-04-04 10:30:00,74.51,75.04,74.42,74.9,12300.0,74.51,75.04,74.42,74.9,12300.0
2013-04-04 11:00:00,74.86,75.05,74.8,74.95,32500.0,74.86,75.05,74.8,74.95,32500.0
2013-04-04 11:30:00,74.88,74.88,74.61,74.67,11700.0,74.88,74.88,74.61,74.67,11700.0
2013-04-04 12:00:00,74.65,74.69,74.48,74.55,8700.0,74.65,74.69,74.48,74.55,8700.0
2013-04-04 12:30:00,74.53,74.86,74.52,74.66,11900.0,74.53,74.86,74.52,74.66,11900.0
2013-04-04 13:00:00,74.66,74.72,74.47,74.55,12700.0,74.66,74.72,74.47,74.55,12700.0
2013-04-04 13:30:00,74.57,74.8,74.51,74.78,12500.0,74.57,74.8,74.51,74.78,12500.0
2013-04-04 14:00:00,74.75,74.78,74.66,74.75,16000.0,74.75,74.78,74.66,74.75,16000.0
2013-04-04 14:30:00,74.71,74.8,74.66,74.73,14200.0,74.71,74.8,74.66,74.73,14200.0
2013-04-04 15:00:00,74.76,74.8,74.59,74.7,12900.0,74.76,74.8,74.59,74.7,12900.0
2013-04-04 15:30:00,74.73,75.2,74.63,75.18,57800.0,74.73,75.2,74.63,75.18,57800.0
2013-04-05 09:30:00,73.71,74.27,73.56,74.02,15400.0,73.71,74.27,73.56,74.02,15400.0
2013-04-05 10:00:00,74.05,74.25,73.9,74.22,8400.0,74.05,74.25,73.9,74.22,8400.0
2013-04-05 10:30:00,74.23,74.45,74.14,74.4,9700.0,74.23,74.45,74.14,74.4,9700.0
2013-04-05 11:00:00,74.43,74.77,74.39,74.62,8100.0,74.43,74.77,74.39,74.62,8100.0
2013-04-05 11:30:00,74.61,74.61,74.41,74.43,4400.0,74.61,74.61,74.41,74.43,4400.0
2013-04-05 12:00:00,74.36,74.45,74.13,74.15,6600.0,74.36,74.45,74.13,74.15,6600.0
2013-04-05 12:30:00,74.16,74.51,74.14,74.39,5000.0,74.16,74.51,74.14,74.39,5000.0
2013-04-05 13:00:00,74.38,74.58,74.3,74.53,5600.0,74.38,74.58,74.3,74.53,5600.0
2013-04-05 13:30:00,74.57,74.6,74.42,74.43,19500.0,74.57,74.6,74.42,74.43,19500.0
2013-04-05 14:00:00,74.43,74.7,74.36,74.67,14300.0,74.43,74.7,74.36,74.67,14300.0
2013-04-05 14:30:00,74.69,74.69,74.39,74.61,7300.0,74.69,74.69,74.39,74.61,7300.0
2013-04-05 15:00:00,74.58,74.62,74.33,74.42,11400.0,74.58,74.62,74.33,74.42,11400.0
2013-04-05 15:30:00,74.42,74.65,74.35,74.54,35500.0,74.42,74.65,74.35,74.54,35500.0
2013-04-08 09:30:00,74.77,75.1,74.3,74.31,7700.0,74.77,75.1,74.3,74.31,7700.0
2013-04-08 10:00:00,74.44,74.44,74.16,74.16,2900.0,74.44,74.44,74.16,74.16,2900.0
2013-04-08 10:30:00,74.06,74.6,74.06,74.31,3800.0,74.06,74.6,74.06,74.31,3800.0
2013-04-08 11:00:00,74.25,74.35,74.21,74.26,1700.0,74.25,74.35,74.21,74.26,1700.0
2013-04-08 11:30:00,74.29,74.31,74.13,74.21,7000.0,74.29,74.31,74.13,74.21,7000.0
2013-04-08 12:00:00,74.25,74.34,74.18,74.31,3900.0,74.25,74.34,74.18,74.31,3900.0
2013-04-08 12:30:00,74.37,74.42,74.35,74.42,1000.0,74.37,74.42,74.35,74.42,1000.0
2013-04-08 13:00:00,74.49,74.55,74.28,74.32,3200.0,74.49,74.55,74.28,74.32,3200.0
2013-04-08 13:30:00,74.34,74.51,74.29,74.5,2000.0,74.34,74.51,74.29,74.5,2000.0
2013-04-08 14:00:00,74.53,74.81,74.53,74.77,2400.0,74.53,74.81,74.53,74.77,2400.0
2013-04-08 14:30:00,74.79,74.79,74.62,74.68,3400.0,74.79,74.79,74.62,74.68,3400.0
2013-04-08 15:00:00,74.71,74.73,74.57,74.59,5100.0,74.71,74.73,74.57,74.59,5100.0
2013-04-08 15:30:00,74.64,75.08,74.63,75.01,16200.0,74.64,75.08,74.63,75.01,16200.0
2013-04-09 09:30:00,75.27,75.32,74.28,74.36,3600.0,75.27,75.32,74.28,74.36,3600.0
2013-04-09 10:00:00,74.51,75.04,74.39,74.94,4400.0,74.51,75.04,74.39,74.94,4400.0
2013-04-09 10:30:00,74.86,74.9,74.5,74.52,1900.0,74.86,74.9,74.5,74.52,1900.0
2013-04-09 11:00:00,74.56,74.56,74.22,74.32,4000.0,74.56,74.56,74.22,74.32,4000.0
2013-04-09 11:30:00,74.39,74.52,74.34,74.48,2400.0,74.39,74.52,74.34,74.48,2400.0
2013-04-09 12:00:00,74.57,74.58,74.43,74.56,1900.0,74.57,74.58,74.43,74.56,1900.0
2013-04-09 12:30:00,74.53,74.66,74.45,74.49,2700.0,74.53,74.66,74.45,74.49,2700.0
2013-04-09 13:00:00,74.55,74.79,74.52,74.79,1600.0,74.55,74.79,74.52,74.79,1600.0
2013-04-09 13:30:00,74.76,74.8,74.69,74.78,1800.0,74.76,74.8,74.69,74.78,1800.0
2013-04-09 14:00:00,74.77,74.93,74.74,74.78,4600.0,74.77,74.93,74.74,74.78,4600.0
2013-04-09 14:30:00,74.81,75.02,74.76,74.94,4800.0,74.81,75.02,74.76,74.94,4800.0
2013-04-09 15:00:00,74.97,74.97,74.71,74.74,7700.0,74.97,74.97,74.71,74.74,7700.0
2013-04-09 15:30:00,74.73,74.96,74.48,74.52,27900.0,74.73,74.96,74.48,74.52,27900.0
2013-04-10 09:30:00,74.77,75.64,74.77,75.64,9600.0,74.77,75.64,74.77,75.64,9600.0
2013-04-10 10:00:00,75.6,76.02,75.48,75.82,9500.0,75.6,76.02,75.48,75.82,9500.0
2013-04-10 10:30:00,75.71,75.86,75.65,75.78,11100.0,75.71,75.86,75.65,75.78,11100.0
2013-04-10 11:00:00,75.78,75.82,75.66,75.75,23000.0,75.78,75.82,75.66,75.75,23000.0
2013-04-10 11:30:00,75.75,76.15,75.68,76.07,10600.0,75.75,76.15,75.68,76.07,10600.0
2013-04-10 12:00:00,76.05,76.12,75.93,76.06,8900.0,76.05,76.12,75.93,76.06,8900.0
2013-04-10 12:30:00,76.08,76.16,76.07,76.1,12600.0,76.08,76.16,76.07,76.1,12600.0
2013-04-10 13:00:00,76.2,76.33,76.01,76.31,12400.0,76.2,76.33,76.01,76.31,12400.0
2013-04-10 13:30:00,76.33,76.6,76.3,76.55,15800.0,76.33,76.6,76.3,76.55,15800.0
2013-04-10 14:00:00,76.58,76.59,76.41,76.41,10000.0,76.58,76.59,76.41,76.41,10000.0
2013-04-10 14:30:00,76.41,76.54,76.28,76.44,13000.0,76.41,76.54,76.28,76.44,13000.0
2013-04-10 15:00:00,76.44,76.48,76.25,76.29,16700.0,76.44,76.48,76.25,76.29,16700.0
2013-04-10 15:30:00,76.27,76.43,76.19,76.32,41800.0,76.27,76.43,76.19,76.32,41800.0
2013-04-11 09:30:00,76.57,76.7,76.3,76.61,5800.0,76.57,76.7,76.3,76.61,5800.0
2013-04-11 10:00:00,76.5,76.77,76.45,76.59,18300.0,76.5,76.77,76.45,76.59,18300.0
2013-04-11 10:30:00,76.58,76.69,76.53,76.57,12600.0,76.58,76.69,76.53,76.57,12600.0
2013-04-11 11:00:00,76.51,76.9,76.45,76.88,3600.0,76.51,76.9,76.45,76.88,3600.0
2013-04-11 11:30:00,76.84,76.89,76.35,76.46,7500.0,76.84,76.89,76.35,76.46,7500.0
2013-04-11 12:00:00,76.42,76.48,76.39,76.48,1600.0,76.42,76.48,76.39,76.48,1600.0
2013-04-11 12:30:00,76.5,76.56,76.47,76.52,2700.0,76.5,76.56,76.47,76.52,2700.0
2013-04-11 13:00:00,76.5,76.6,76.26,76.26,7800.0,76.5,76.6,76.26,76.26,7800.0
2013-04-11 13:30:00,76.27,76.35,76.04,76.06,6300.0,76.27,76.35,76.04,76.06,6300.0
2013-04-11 14:00:00,76.06,76.3,75.95,76.3,7900.0,76.06,76.3,75.95,76.3,7900.0
2013-04-11 14:30:00,76.34,76.38,76.04,76.19,7000.0,76.34,76.38,76.04,76.19,7000.0
2013-04-11 15:00:00,76.25,76.42,76.19,76.27,11500.0,76.25,76.42,76.19,76.27,11500.0
2013-04-11 15:30:00,76.25,76.34,76.09,76.31,72000.0,76.25,76.34,76.09,76.31,72000.0
2013-04-12 09:30:00,75.88,76.24,75.88,75.98,3700.0,75.88,76.24,75.88,75.98,3700.0
2013-04-12 10:00:00,75.8,75.86,75.61,75.7,1800.0,75.8,75.86,75.61,75.7,1800.0
2013-04-12 10:30:00,75.7,75.87,75.6,75.86,14400.0,75.7,75.87,75.6,75.86,14400.0
2013-04-12 11:00:00,75.71,75.98,75.71,75.82,6000.0,75.71,75.98,75.71,75.82,6000.0
2013-04-12 11:30:00,75.79,76.09,75.69,75.9,13400.0,75.79,76.09,75.69,75.9,13400.0
2013-04-12 12:00:00,75.99,76.01,75.86,75.9,4900.0,75.99,76.01,75.86,75.9,4900.0
2013-04-12 12:30:00,75.9,75.98,75.86,75.89,7700.0,75.9,75.98,75.86,75.89,7700.0
2013-04-12 13:00:00,75.88,76.08,75.83,75.98,19900.0,75.88,76.08,75.83,75.98,19900.0
2013-04-12 13:30:00,75.99,76.17,75.99,76.14,15100.0,75.99,76.17,75.99,76.14,15100.0
2013-04-12 14:00:00,76.11,76.11,75.91,75.95,12900.0,76.11,76.11,75.91,75.95,12900.0
2013-04-12 14:30:00,75.95,76.05,75.88,76.01,16400.0,75.95,76.05,75.88,76.01,16400.0
2013-04-12 15:00:00,75.97,76.12,75.97,76.08,6100.0,75.97,76.12,75.97,76.08,6100.0
2013-04-12 15:30:00,76.09,76.2,75.99,76.0,34300.0,76.09,76.2,75.99,76.0,34300.0
2013-04-15 09:30:00,75.4,76.95,75.4,75.56,6000.0,75.4,76.95,75.4,75.56,6000.0
2013-04-15 10:00:00,75.54,75.57,75.29,75.5,3700.0,75.54,75.57,75.29,75.5,3700.0
2013-04-15 10:30:00,75.47,75.61,75.31,75.61,4200.0,75.47,75.61,75.31,75.61,4200.0
2013-04-15 11:00:00,75.48,75.67,75.42,75.42,3600.0,75.48,75.67,75.42,75.42,3600.0
2013-04-15 11:30:00,75.45,75.57,75.1,75.1,8700.0,75.45,75.57,75.1,75.1,8700.0
2013-04-15 12:00:00,75.15,75.2,74.41,74.42,7800.0,75.15,75.2,74.41,74.42,7800.0
2013-04-15 12:30:00,74.52,74.54,74.25,74.54,5300.0,74.52,74.54,74.25,74.54,5300.0
2013-04-15 13:00:00,74.54,74.57,74.13,74.38,7700.0,74.54,74.57,74.13,74.38,7700.0
2013-04-15 13:30:00,74.36,74.43,74.16,74.28,4600.0,74.36,74.43,74.16,74.28,4600.0
2013-04-15 14:00:00,74.19,74.25,73.9,74.11,7400.0,74.19,74.25,73.9,74.11,7400.0
2013-04-15 14:30:00,74.11,74.21,73.3,73.72,16500.0,74.11,74.21,73.3,73.72,16500.0
2013-04-15 15:00:00,73.73,74.2,73.63,73.99,27000.0,73.73,74.2,73.63,73.99,27000.0
2013-04-15 15:30:00,73.82,73.97,73.62,73.68,28700.0,73.82,73.97,73.62,73.68,28700.0
2013-04-16 09:30:00,74.17,74.17,73.25,73.47,13600.0,74.17,74.17,73.25,73.47,13600.0
2013-04-16 10:00:00,73.47,73.71,73.43,73.48,8400.0,73.47,73.71,73.43,73.48,8400.0
2013-04-16 10:30:00,73.49,73.66,73.36,73.4,10200.0,73.49,73.66,73.36,73.4,10200.0
2013-04-16 11:00:00,73.49,73.92,73.48,73.86,10200.0,73.49,73.92,73.48,73.86,10200.0
2013-04-16 11:30:00,73.91,74.22,73.91,74.17,3700.0,73.91,74.22,73.91,74.17,3700.0
2013-04-16 12:00:00,74.26,74.26,73.86,73.86,10900.0,74.26,74.26,73.86,73.86,10900.0
2013-04-16 12:30:00,73.91,74.04,73.79,74.01,8900.0,73.91,74.04,73.79,74.01,8900.0
2013-04-16 13:00:00,73.9,74.41,73.9,74.41,4000.0,73.9,74.41,73.9,74.41,4000.0
2013-04-16 13:30:00,74.36,74.72,74.32,74.68,9600.0,74.36,74.72,74.32,74.68,9600.0
2013-04-16 14:00:00,74.61,74.82,74.59,74.76,16700.0,74.61,74.82,74.59,74.76,16700.0
2013-04-16 14:30:00,74.75,74.82,74.62,74.7,10400.0,74.75,74.82,74.62,74.7,10400.0
2013-04-16 15:00:00,74.77,74.79,74.39,74.53,13300.0,74.77,74.79,74.39,74.53,13300.0
2013-04-16 15:30:00,74.5,74.56,74.43,74.56,49100.0,74.5,74.56,74.43,74.56,49100.0
2013-04-17 09:30:00,73.99,74.75,73.79,73.8,12800.0,73.99,74.75,73.79,73.8,12800.0
2013-04-17 10:00:00,73.76,73.79,72.94,73.14,9400.0,73.76,73.79,72.94,73.14,9400.0
2013-04-17 10:30:00,73.23,73.44,72.47,72.62,82200.0,73.23,73.44,72.47,72.62,82200.0
2013-04-17 11:00:00,72.58,73.0,72.45,72.7,9600.0,72.58,73.0,72.45,72.7,9600.0
2013-04-17 11:30:00,72.71,72.93,72.37,72.69,10200.0,72.71,72.93,72.37,72.69,10200.0
2013-04-17 12:00:00,72.69,72.81,72.33,72.38,8800.0,72.69,72.81,72.33,72.38,8800.0
2013-04-17 12:30:00,72.45,72.75,72.22,72.73,11500.0,72.45,72.75,72.22,72.73,11500.0
2013-04-17 13:00:00,72.69,72.75,72.4,72.42,12900.0,72.69,72.75,72.4,72.42,12900.0
2013-04-17 13:30:00,72.41,72.55,72.2,72.32,14800.0,72.41,72.55,72.2,72.32,14800.0
2013-04-17 14:00:00,72.35,72.51,72.17,72.44,5700.0,72.35,72.51,72.17,72.44,5700.0
2013-04-17 14:30:00,72.42,72.49,72.06,72.49,14400.0,72.42,72.49,72.06,72.49,14400.0
2013-04-17 15:00:00,72.39,72.68,72.18,72.63,15700.0,72.39,72.68,72.18,72.63,15700.0
2013-04-17 15:30:00,72.55,72.68,72.22,72.57,39400.0,72.55,72.68,72.22,72.57,39400.0
2013-04-18 09:30:00,72.48,72.48,72.01,72.01,6000.0,72.48,72.48,72.01,72.01,6000.0
2013-04-18 10:00:00,72.0,72.18,71.37,72.0,16200.0,72.0,72.18,71.37,72.0,16200.0
2013-04-18 10:30:00,72.0,72.54,71.8,72.54,17400.0,72.0,72.54,71.8,72.54,17400.0
2013-04-18 11:00:00,72.54,72.66,72.33,72.49,17400.0,72.54,72.66,72.33,72.49,17400.0
2013-04-18 11:30:00,72.44,72.58,72.34,72.34,20000.0,72.44,72.58,72.34,72.34,20000.0
2013-04-18 12:00:00,72.49,72.66,72.34,72.58,5700.0,72.49,72.66,72.34,72.58,5700.0
2013-04-18 12:30:00,72.67,72.93,72.57,72.91,3600.0,72.67,72.93,72.57,72.91,3600.0
2013-04-18 13:00:00,72.81,72.88,72.57,72.74,12900.0,72.81,72.88,72.57,72.74,12900.0
2013-04-18 13:30:00,72.65,72.74,72.43,72.44,10900.0,72.65,72.74,72.43,72.44,10900.0
2013-04-18 14:00:00,72.53,72.55,72.0,72.21,16800.0,72.53,72.55,72.0,72.21,16800.0
2013-04-18 14:30:00,72.26,72.44,72.05,72.36,11100.0,72.26,72.44,72.05,72.36,11100.0
2013-04-18 15:00:00,72.36,72.44,72.14,72.32,20900.0,72.36,72.44,72.14,72.32,20900.0
2013-04-18 15:30:00,72.3,72.51,72.09,72.36,35900.0,72.3,72.51,72.09,72.36,35900.0
2013-04-19 09:30:00,72.14,72.14,71.26,71.73,20500.0,72.14,72.14,71.26,71.73,20500.0
2013-04-19 10:00:00,72.01,72.58,71.94,72.01,16600.0,72.01,72.58,71.94,72.01,16600.0
2013-04-19 10:30:00,72.15,72.44,72.01,72.23,8400.0,72.15,72.44,72.01,72.23,8400.0
2013-04-19 11:00:00,72.23,72.68,72.09,72.33,12300.0,72.23,72.68,72.09,72.33,12300.0
2013-04-19 11:30:00,72.35,72.44,72.24,72.3,23100.0,72.35,72.44,72.24,72.3,23100.0
2013-04-19 12:00:00,72.35,72.38,72.24,72.34,6800.0,72.35,72.38,72.24,72.34,6800.0
2013-04-19 12:30:00,72.34,72.42,72.05,72.09,7100.0,72.34,72.42,72.05,72.09,7100.0
2013-04-19 13:00:00,72.09,72.2,71.92,72.2,4400.0,72.09,72.2,71.92,72.2,4400.0
2013-04-19 13:30:00,72.26,72.26,71.97,72.06,4700.0,72.26,72.26,71.97,72.06,4700.0
2013-04-19 14:00:00,72.05,72.35,72.02,72.25,6800.0,72.05,72.35,72.02,72.25,6800.0
2013-04-19 14:30:00,72.23,72.25,71.99,72.16,8000.0,72.23,72.25,71.99,72.16,8000.0
2013-04-19 15:00:00,72.09,72.3,72.0,72.22,15000.0,72.09,72.3,72.0,72.22,15000.0
2013-04-19 15:30:00,72.22,72.31,72.06,72.27,37300.0,72.22,72.31,72.06,72.27,37300.0
2013-04-22 09:30:00,72.66,72.73,71.54,71.59,6300.0,72.66,72.73,71.54,71.59,6300.0
2013-04-22 10:00:00,71.58,71.78,71.42,71.66,8600.0,71.58,71.78,71.42,71.66,8600.0
2013-04-22 10:30:00,71.91,71.96,71.66,71.96,1500.0,71.91,71.96,71.66,71.96,1500.0
2013-04-22 11:00:00,71.96,71.96,71.63,71.84,3700.0,71.96,71.96,71.63,71.84,3700.0
2013-04-22 11:30:00,71.87,72.36,71.84,72.36,3800.0,71.87,72.36,71.84,72.36,3800.0
2013-04-22 12:00:00,72.36,72.78,72.36,72.72,2300.0,72.36,72.78,72.36,72.72,2300.0
2013-04-22 12:30:00,72.78,72.8,72.6,72.68,3600.0,72.78,72.8,72.6,72.68,3600.0
2013-04-22 13:00:00,72.61,72.61,72.22,72.25,5900.0,72.61,72.61,72.22,72.25,5900.0
2013-04-22 13:30:00,72.26,72.5,72.22,72.39,5000.0,72.26,72.5,72.22,72.39,5000.0
2013-04-22 14:00:00,72.4,72.57,72.38,72.53,4100.0,72.4,72.57,72.38,72.53,4100.0
2013-04-22 14:30:00,72.5,72.59,72.37,72.42,8300.0,72.5,72.59,72.37,72.42,8300.0
2013-04-22 15:00:00,72.45,72.7,72.43,72.62,9900.0,72.45,72.7,72.43,72.62,9900.0
2013-04-22 15:30:00,72.63,72.73,72.44,72.5,30600.0,72.63,72.73,72.44,72.5,30600.0
2013-04-23 09:30:00,73.29,73.69,72.87,73.47,8400.0,73.29,73.69,72.87,73.47,8400.0
2013-04-23 10:00:00,73.49,73.88,73.48,73.75,4000.0,73.49,73.88,73.48,73.75,4000.0
2013-04-23 10:30:00,73.77,73.94,73.58,73.71,5100.0,73.77,73.94,73.58,73.71,5100.0
2013-04-23 11:00:00,73.73,74.13,73.73,74.12,5200.0,73.73,74.13,73.73,74.12,5200.0
2013-04-23 11:30:00,74.15,74.21,74.03,74.1,3900.0,74.15,74.21,74.03,74.1,3900.0
2013-04-23 12:00:00,74.07,74.11,73.84,74.11,3500.0,74.07,74.11,73.84,74.11,3500.0
2013-04-23 12:30:00,74.12,74.14,73.96,74.01,3100.0,74.12,74.14,73.96,74.01,3100.0
2013-04-23 13:00:00,73.97,74.06,73.05,73.73,8300.0,73.97,74.06,73.05,73.73,8300.0
2013-04-23 13:30:00,73.62,73.76,73.55,73.71,3300.0,73.62,73.76,73.55,73.71,3300.0
2013-04-23 14:00:00,73.7,73.73,73.4,73.44,5000.0,73.7,73.73,73.4,73.44,5000.0
2013-04-23 14:30:00,73.42,73.67,73.34,73.6,5000.0,73.42,73.67,73.34,73.6,5000.0
2013-04-23 15:00:00,73.57,73.81,73.46,73.62,23800.0,73.57,73.81,73.46,73.62,23800.0
2013-04-23 15:30:00,73.68,73.89,73.62,73.77,69000.0,73.68,73.89,73.62,73.77,69000.0
2013-04-24 09:30:00,73.51,73.92,73.51,73.53,6900.0,73.51,73.92,73.51,73.53,6900.0
2013-04-24 10:00:00,73.66,73.81,73.54,73.54,5000.0,73.66,73.81,73.54,73.54,5000.0
2013-04-24 10:30:00,73.68,73.76,73.56,73.67,3800.0,73.68,73.76,73.56,73.67,3800.0
2013-04-24 11:00:00,73.81,73.81,73.63,73.63,2100.0,73.81,73.81,73.63,73.63,2100.0
2013-04-24 11:30:00,73.75,73.8,73.62,73.74,4600.0,73.75,73.8,73.62,73.74,4600.0
2013-04-24 12:00:00,73.73,73.86,73.56,73.56,3800.0,73.73,73.86,73.56,73.56,3800.0
2013-04-24 12:30:00,73.65,73.7,73.52,73.58,2300.0,73.65,73.7,73.52,73.58,2300.0
2013-04-24 13:00:00,73.64,74.07,73.63,74.01,4900.0,73.64,74.07,73.63,74.01,4900.0
2013-04-24 13:30:00,74.06,74.09,73.97,74.0,3400.0,74.06,74.09,73.97,74.0,3400.0
2013-04-24 14:00:00,74.01,74.28,73.96,74.24,5900.0,74.01,74.28,73.96,74.24,5900.0
2013-04-24 14:30:00,74.25,74.25,73.94,73.99,6700.0,74.25,74.25,73.94,73.99,6700.0
2013-04-24 15:00:00,73.99,74.18,73.8,74.1,7500.0,73.99,74.18,73.8,74.1,7500.0
2013-04-24 15:30:00,74.13,74.16,73.97,74.09,14200.0,74.13,74.16,73.97,74.09,14200.0
2013-04-25 09:30:00,74.43,75.1,74.39,74.99,5200.0,74.43,75.1,74.39,74.99,5200.0
2013-04-25 10:00:00,75.03,75.2,74.83,75.02,4800.0,75.03,75.2,74.83,75.02,4800.0
2013-04-25 10:30:00,74.92,75.13,74.9,75.03,3700.0,74.92,75.13,74.9,75.03,3700.0
2013-04-25 11:00:00,75.14,75.24,74.93,75.11,7900.0,75.14,75.24,74.93,75.11,7900.0
2013-04-25 11:30:00,75.15,75.45,75.12,75.29,8300.0,75.15,75.45,75.12,75.29,8300.0
2013-04-25 12:00:00,75.21,75.24,75.03,75.1,4900.0,75.21,75.24,75.03,75.1,4900.0
2013-04-25 12:30:00,75.1,75.39,75.1,75.32,4000.0,75.1,75.39,75.1,75.32,4000.0
2013-04-25 13:00:00,75.32,75.42,75.25,75.37,4800.0,75.32,75.42,75.25,75.37,4800.0
2013-04-25 13:30:00,75.37,75.38,75.23,75.24,2500.0,75.37,75.38,75.23,75.24,2500.0
2013-04-25 14:00:00,75.25,75.32,75.1,75.14,7700.0,75.25,75.32,75.1,75.14,7700.0
2013-04-25 14:30:00,75.14,75.14,74.75,74.8,8000.0,75.14,75.14,74.75,74.8,8000.0
2013-04-25 15:00:00,74.81,74.81,74.57,74.7,7300.0,74.81,74.81,74.57,74.7,7300.0
2013-04-25 15:30:00,74.7,74.88,74.6,74.75,23800.0,74.7,74.88,74.6,74.75,23800.0
2013-04-26 09:30:00,74.67,74.7,73.88,74.65,4900.0,74.67,74.7,73.88,74.65,4900.0
2013-04-26 10:00:00,74.66,74.95,74.58,74.88,10000.0,74.66,74.95,74.58,74.88,10000.0
2013-04-26 10:30:00,74.88,75.0,74.78,74.87,6600.0,74.88,75.0,74.78,74.87,6600.0
2013-04-26 11:00:00,74.84,74.98,74.7,74.71,4800.0,74.84,74.98,74.7,74.71,4800.0
2013-04-26 11:30:00,74.66,74.66,74.16,74.2,18200.0,74.66,74.66,74.16,74.2,18200.0
2013-04-26 12:00:00,74.2,74.49,74.17,74.4,6900.0,74.2,74.49,74.17,74.4,6900.0
2013-04-26 12:30:00,74.42,74.66,74.2,74.66,5600.0,74.42,74.66,74.2,74.66,5600.0
2013-04-26 13:00:00,74.65,75.0,74.54,74.99,5600.0,74.65,75.0,74.54,74.99,5600.0
2013-04-26 13:30:00,75.0,75.0,74.86,74.86,5000.0,75.0,75.0,74.86,74.86,5000.0
2013-04-26 14:00:00,74.85,74.99,74.79,74.93,7000.0,74.85,74.99,74.79,74.93,7000.0
2013-04-26 14:30:00,74.88,74.99,74.75,74.88,11600.0,74.88,74.99,74.75,74.88,11600.0
2013-04-26 15:00:00,74.85,75.01,74.85,74.99,10600.0,74.85,75.01,74.85,74.99,10600.0
2013-04-26 15:30:00,74.98,75.01,74.88,74.91,14500.0,74.98,75.01,74.88,74.91,14500.0
2013-04-29 09:30:00,75.0,75.05,74.32,75.0,13700.0,75.0,75.05,74.32,75.0,13700.0
2013-04-29 10:00:00,75.03,75.05,74.86,74.96,14600.0,75.03,75.05,74.86,74.96,14600.0
2013-04-29 10:30:00,74.95,75.02,74.88,74.94,5200.0,74.95,75.02,74.88,74.94,5200.0
2013-04-29 11:00:00,75.01,75.23,74.77,75.13,10000.0,75.01,75.23,74.77,75.13,10000.0
2013-04-29 11:30:00,75.1,75.23,75.03,75.2,6500.0,75.1,75.23,75.03,75.2,6500.0
2013-04-29 12:00:00,75.23,75.9,75.23,75.53,12300.0,75.23,75.9,75.23,75.53,12300.0
2013-04-29 12:30:00,75.55,75.64,75.4,75.51,3200.0,75.55,75.64,75.4,75.51,3200.0
2013-04-29 13:00:00,75.49,75.5,75.0,75.3,10900.0,75.49,75.5,75.0,75.3,10900.0
2013-04-29 13:30:00,75.36,75.5,75.35,75.41,7200.0,75.36,75.5,75.35,75.41,7200.0
2013-04-29 14:00:00,75.41,75.52,75.37,75.41,5100.0,75.41,75.52,75.37,75.41,5100.0
2013-04-29 14:30:00,75.44,75.67,75.44,75.61,4000.0,75.44,75.67,75.44,75.61,4000.0
2013-04-29 15:00:00,75.64,75.64,75.29,75.56,8000.0,75.64,75.64,75.29,75.56,8000.0
2013-04-29 15:30:00,75.53,75.78,75.48,75.68,31200.0,75.53,75.78,75.48,75.68,31200.0
2013-04-30 09:30:00,75.82,75.97,75.65,75.67,4300.0,75.82,75.97,75.65,75.67,4300.0
2013-04-30 10:00:00,75.72,75.74,75.2,75.29,6300.0,75.72,75.74,75.2,75.29,6300.0
2013-04-30 10:30:00,75.42,75.58,75.34,75.58,4400.0,75.42,75.58,75.34,75.58,4400.0
2013-04-30 11:00:00,75.59,75.62,75.22,75.43,10000.0,75.59,75.62,75.22,75.43,10000.0
2013-04-30 11:30:00,75.45,75.9,75.45,75.86,6400.0,75.45,75.9,75.45,75.86,6400.0
2013-04-30 12:00:00,75.81,75.85,75.63,75.64,3300.0,75.81,75.85,75.63,75.64,3300.0
2013-04-30 12:30:00,75.73,75.86,75.68,75.78,10300.0,75.73,75.86,75.68,75.78,10300.0
2013-04-30 13:00:00,75.77,75.77,75.68,75.72,2300.0,75.77,75.77,75.68,75.72,2300.0
2013-04-30 13:30:00,75.69,75.86,75.68,75.7,8000.0,75.69,75.86,75.68,75.7,8000.0
2013-04-30 14:00:00,75.68,75.68,75.27,75.27,19200.0,75.68,75.68,75.27,75.27,19200.0
2013-04-30 14:30:00,75.25,75.32,75.13,75.22,14000.0,75.25,75.32,75.13,75.22,14000.0
2013-04-30 15:00:00,75.25,75.55,75.25,75.52,21000.0,75.25,75.55,75.25,75.52,21000.0
2013-04-30 15:30:00,75.53,76.03,75.5,75.75,56800.0,75.53,76.03,75.5,75.75,56800.0
2013-05-01 09:30:00,74.92,75.41,71.4,71.4,98400.0,74.92,75.41,71.4,71.4,98400.0
2013-05-01 10:00:00,71.47,71.47,69.93,69.97,75500.0,71.47,71.47,69.93,69.97,75500.0
2013-05-01 10:30:00,69.99,70.0,68.5,68.84,65500.0,69.99,70.0,68.5,68.84,65500.0
2013-05-01 11:00:00,68.84,69.03,67.8,68.7,119200.0,68.84,69.03,67.8,68.7,119200.0
2013-05-01 11:30:00,68.71,69.59,68.63,69.46,96100.0,68.71,69.59,68.63,69.46,96100.0
2013-05-01 12:00:00,69.44,69.46,68.42,68.67,33100.0,69.44,69.46,68.42,68.67,33100.0
2013-05-01 12:30:00,68.78,68.83,68.46,68.5,225500.0,68.78,68.83,68.46,68.5,225500.0
2013-05-01 13:00:00,68.47,68.52,67.75,68.05,65700.0,68.47,68.52,67.75,68.05,65700.0
2013-05-01 13:30:00,68.05,68.35,67.9,68.0,126800.0,68.05,68.35,67.9,68.0,126800.0
2013-05-01 14:00:00,68.0,68.27,67.97,68.17,86100.0,68.0,68.27,67.97,68.17,86100.0
2013-05-01 14:30:00,68.2,68.56,68.16,68.37,35500.0,68.2,68.56,68.16,68.37,35500.0
2013-05-01 15:00:00,68.36,68.44,67.59,68.0,97100.0,68.36,68.44,67.59,68.0,97100.0
2013-05-01 15:30:00,68.0,68.1,67.74,67.77,189400.0,68.0,68.1,67.74,67.77,189400.0
2013-05-02 09:30:00,67.9,68.65,66.43,66.77,51900.0,67.9,68.65,66.43,66.77,51900.0
2013-05-02 10:00:00,66.79,68.0,66.74,68.0,32200.0,66.79,68.0,66.74,68.0,32200.0
2013-05-02 10:30:00,67.97,68.06,67.89,68.05,19600.0,67.97,68.06,67.89,68.05,19600.0
2013-05-02 11:00:00,68.05,68.15,67.85,67.97,24100.0,68.05,68.15,67.85,67.97,24100.0
2013-05-02 11:30:00,67.95,68.1,67.92,68.08,45000.0,67.95,68.1,67.92,68.08,45000.0
2013-05-02 12:00:00,68.08,68.1,67.96,68.1,18700.0,68.08,68.1,67.96,68.1,18700.0
2013-05-02 12:30:00,68.09,68.27,68.09,68.2,23200.0,68.09,68.27,68.09,68.2,23200.0
2013-05-02 13:00:00,68.23,68.47,67.91,68.35,23800.0,68.23,68.47,67.91,68.35,23800.0
2013-05-02 13:30:00,68.35,68.35,68.03,68.19,11500.0,68.35,68.35,68.03,68.19,11500.0
2013-05-02 14:00:00,68.18,68.46,68.17,68.45,23600.0,68.18,68.46,68.17,68.45,23600.0
2013-05-02 14:30:00,68.45,68.45,68.39,68.44,22800.0,68.45,68.45,68.39,68.44,22800.0
2013-05-02 15:00:00,68.44,68.56,68.32,68.44,30800.0,68.44,68.56,68.32,68.44,30800.0
2013-05-02 15:30:00,68.44,68.77,68.28,68.72,56300.0,68.44,68.77,68.28,68.72,56300.0
2013-05-03 09:30:00,69.94,70.1,69.41,69.9,29200.0,69.94,70.1,69.41,69.9,29200.0
2013-05-03 10:00:00,69.97,70.06,69.74,70.04,29100.0,69.97,70.06,69.74,70.04,29100.0
2013-05-03 10:30:00,70.01,70.39,69.85,70.39,18000.0,70.01,70.39,69.85,70.39,18000.0
2013-05-03 11:00:00,70.4,70.48,69.95,69.96,20100.0,70.4,70.48,69.95,69.96,20100.0
2013-05-03 11:30:00,69.97,70.2,69.97,70.09,11400.0,69.97,70.2,69.97,70.09,11400.0
2013-05-03 12:00:00,70.1,70.12,70.01,70.08,11700.0,70.1,70.12,70.01,70.08,11700.0
2013-05-03 12:30:00,70.07,70.47,70.05,70.36,27900.0,70.07,70.47,70.05,70.36,27900.0
2013-05-03 13:00:00,70.35,70.47,70.26,70.4,31900.0,70.35,70.47,70.26,70.4,31900.0
2013-05-03 13:30:00,70.38,70.53,70.27,70.31,27800.0,70.38,70.53,70.27,70.31,27800.0
2013-05-03 14:00:00,70.29,70.49,70.29,70.39,8700.0,70.29,70.49,70.29,70.39,8700.0
2013-05-03 14:30:00,70.41,70.59,70.34,70.54,34100.0,70.41,70.59,70.34,70.54,34100.0
2013-05-03 15:00:00,70.55,70.71,70.52,70.65,27600.0,70.55,70.71,70.52,70.65,27600.0
2013-05-03 15:30:00,70.7,70.85,70.63,70.74,51200.0,70.7,70.85,70.63,70.74,51200.0
2013-05-06 09:30:00,71.0,71.0,70.15,70.68,7900.0,71.0,71.0,70.15,70.68,7900.0
2013-05-06 10:00:00,70.68,71.05,70.58,70.75,8100.0,70.68,71.05,70.58,70.75,8100.0
2013-05-06 10:30:00,70.75,70.99,70.69,70.69,9200.0,70.75,70.99,70.69,70.69,9200.0
2013-05-06 11:00:00,70.56,70.74,70.56,70.71,5700.0,70.56,70.74,70.56,70.71,5700.0
2013-05-06 11:30:00,70.7,70.94,70.62,70.92,5800.0,70.7,70.94,70.62,70.92,5800.0
2013-05-06 12:00:00,70.92,71.33,70.92,71.06,7800.0,70.92,71.33,70.92,71.06,7800.0
2013-05-06 12:30:00,71.05,71.06,70.94,70.97,5300.0,71.05,71.06,70.94,70.97,5300.0
2013-05-06 13:00:00,70.98,71.05,70.85,70.86,3800.0,70.98,71.05,70.85,70.86,3800.0
2013-05-06 13:30:00,70.9,71.05,70.82,71.02,21100.0,70.9,71.05,70.82,71.02,21100.0
2013-05-06 14:00:00,70.99,71.05,70.9,70.91,11600.0,70.99,71.05,70.9,70.91,11600.0
2013-05-06 14:30:00,70.91,71.05,70.77,70.79,47000.0,70.91,71.05,70.77,70.79,47000.0
2013-05-06 15:00:00,70.83,71.02,70.83,71.02,14300.0,70.83,71.02,70.83,71.02,14300.0
2013-05-06 15:30:00,71.02,71.15,70.94,71.08,63900.0,71.02,71.15,70.94,71.08,63900.0
2013-05-07 09:30:00,71.14,71.48,70.94,71.35,6700.0,71.14,71.48,70.94,71.35,6700.0
2013-05-07 10:00:00,71.34,71.38,71.02,71.19,11200.0,71.34,71.38,71.02,71.19,11200.0
2013-05-07 10:30:00,71.26,71.99,71.26,71.69,9200.0,71.26,71.99,71.26,71.69,9200.0
2013-05-07 11:00:00,71.67,71.73,71.53,71.54,4300.0,71.67,71.73,71.53,71.54,4300.0
2013-05-07 11:30:00,71.52,71.56,71.38,71.38,5900.0,71.52,71.56,71.38,71.38,5900.0
2013-05-07 12:00:00,71.38,71.72,71.38,71.72,4000.0,71.38,71.72,71.38,71.72,4000.0
2013-05-07 12:30:00,71.7,72.11,71.67,72.06,8000.0,71.7,72.11,71.67,72.06,8000.0
2013-05-07 13:00:00,72.03,72.39,72.0,72.2,13600.0,72.03,72.39,72.0,72.2,13600.0
2013-05-07 13:30:00,72.2,72.29,72.01,72.01,9000.0,72.2,72.29,72.01,72.01,9000.0
2013-05-07 14:00:00,72.0,72.13,72.0,72.07,8100.0,72.0,72.13,72.0,72.07,8100.0
2013-05-07 14:30:00,72.03,72.13,71.95,72.08,11000.0,72.03,72.13,71.95,72.08,11000.0
2013-05-07 15:00:00,72.08,72.08,71.89,71.93,8000.0,72.08,72.08,71.89,71.93,8000.0
2013-05-07 15:30:00,71.94,72.33,71.94,72.33,35000.0,71.94,72.33,71.94,72.33,35000.0
2013-05-08 09:30:00,72.54,72.68,72.06,72.06,6900.0,72.54,72.68,72.06,72.06,6900.0
2013-05-08 10:00:00,72.11,72.12,71.89,71.91,8300.0,72.11,72.12,71.89,71.91,8300.0
2013-05-08 10:30:00,71.92,72.17,71.86,72.08,10300.0,71.92,72.17,71.86,72.08,10300.0
2013-05-08 11:00:00,72.13,72.2,71.94,71.96,9600.0,72.13,72.2,71.94,71.96,9600.0
2013-05-08 11:30:00,71.96,72.28,71.95,72.18,7300.0,71.96,72.28,71.95,72.18,7300.0
2013-05-08 12:00:00,72.2,72.3,72.17,72.24,14400.0,72.2,72.3,72.17,72.24,14400.0
2013-05-08 12:30:00,72.22,72.48,72.19,72.34,10500.0,72.22,72.48,72.19,72.34,10500.0
2013-05-08 13:00:00,72.32,72.42,72.21,72.26,7600.0,72.32,72.42,72.21,72.26,7600.0
2013-05-08 13:30:00,72.28,72.32,72.26,72.26,3100.0,72.28,72.32,72.26,72.26,3100.0
2013-05-08 14:00:00,72.26,72.28,72.18,72.22,7300.0,72.26,72.28,72.18,72.22,7300.0
2013-05-08 14:30:00,72.21,72.21,72.01,72.05,10700.0,72.21,72.21,72.01,72.05,10700.0
2013-05-08 15:00:00,72.05,72.26,72.05,72.19,12400.0,72.05,72.26,72.05,72.19,12400.0
2013-05-08 15:30:00,72.2,72.34,71.98,72.33,35700.0,72.2,72.34,71.98,72.33,35700.0
2013-05-09 09:30:00,72.4,72.44,72.23,72.41,1200.0,72.4,72.44,72.23,72.41,1200.0
2013-05-09 10:00:00,72.47,72.49,71.82,71.82,10100.0,72.47,72.49,71.82,71.82,10100.0
2013-05-09 10:30:00,71.93,72.11,71.93,72.1,5200.0,71.93,72.11,71.93,72.1,5200.0
2013-05-09 11:00:00,72.07,72.16,72.07,72.14,5700.0,72.07,72.16,72.07,72.14,5700.0
2013-05-09 11:30:00,72.19,72.19,71.99,72.18,2000.0,72.19,72.19,71.99,72.18,2000.0
2013-05-09 12:00:00,72.15,72.15,72.03,72.05,5100.0,72.15,72.15,72.03,72.05,5100.0
2013-05-09 12:30:00,72.05,72.13,72.03,72.08,4800.0,72.05,72.13,72.03,72.08,4800.0
2013-05-09 13:00:00,72.13,72.14,72.01,72.05,4000.0,72.13,72.14,72.01,72.05,4000.0
2013-05-09 13:30:00,72.1,72.14,72.04,72.14,8800.0,72.1,72.14,72.04,72.14,8800.0
2013-05-09 14:00:00,72.14,72.37,72.04,72.33,15000.0,72.14,72.37,72.04,72.33,15000.0
2013-05-09 14:30:00,72.29,72.36,72.08,72.1,11500.0,72.29,72.36,72.08,72.1,11500.0
2013-05-09 15:00:00,72.08,72.4,72.02,72.2,22400.0,72.08,72.4,72.02,72.2,22400.0
2013-05-09 15:30:00,72.19,72.31,72.01,72.15,49800.0,72.19,72.31,72.01,72.15,49800.0
2013-05-10 09:30:00,72.09,72.63,72.09,72.63,7000.0,72.09,72.63,72.09,72.63,7000.0
2013-05-10 10:00:00,72.69,72.71,72.46,72.46,8200.0,72.69,72.71,72.46,72.46,8200.0
2013-05-10 10:30:00,72.4,72.55,72.37,72.53,4200.0,72.4,72.55,72.37,72.53,4200.0
2013-05-10 11:00:00,72.47,72.6,72.39,72.45,3700.0,72.47,72.6,72.39,72.45,3700.0
2013-05-10 11:30:00,72.45,72.54,72.32,72.45,10200.0,72.45,72.54,72.32,72.45,10200.0
2013-05-10 12:00:00,72.44,72.59,72.31,72.53,18600.0,72.44,72.59,72.31,72.53,18600.0
2013-05-10 12:30:00,72.61,72.61,72.47,72.51,6400.0,72.61,72.61,72.47,72.51,6400.0
2013-05-10 13:00:00,72.52,72.7,72.46,72.57,5200.0,72.52,72.7,72.46,72.57,5200.0
2013-05-10 13:30:00,72.55,72.6,72.52,72.52,20500.0,72.55,72.6,72.52,72.52,20500.0
2013-05-10 14:00:00,72.49,72.69,72.45,72.62,4300.0,72.49,72.69,72.45,72.62,4300.0
2013-05-10 14:30:00,72.6,72.65,72.46,72.49,5100.0,72.6,72.65,72.46,72.49,5100.0
2013-05-10 15:00:00,72.51,72.52,72.42,72.43,11200.0,72.51,72.52,72.42,72.43,11200.0
2013-05-10 15:30:00,72.43,72.57,72.41,72.55,15600.0,72.43,72.57,72.41,72.55,15600.0
2013-05-13 09:30:00,72.6,72.6,72.22,72.22,2100.0,72.6,72.6,72.22,72.22,2100.0
2013-05-13 10:00:00,72.07,72.12,71.72,72.05,7500.0,72.07,72.12,71.72,72.05,7500.0
2013-05-13 10:30:00,71.98,72.19,71.98,72.05,2100.0,71.98,72.19,71.98,72.05,2100.0
2013-05-13 11:00:00,71.96,71.99,71.58,71.65,4400.0,71.96,71.99,71.58,71.65,4400.0
2013-05-13 11:30:00,71.68,71.98,71.59,71.98,2900.0,71.68,71.98,71.59,71.98,2900.0
2013-05-13 12:00:00,71.99,72.01,71.94,71.95,3300.0,71.99,72.01,71.94,71.95,3300.0
2013-05-13 12:30:00,71.85,71.9,71.75,71.75,1500.0,71.85,71.9,71.75,71.75,1500.0
2013-05-13 13:00:00,71.75,71.92,71.75,71.81,15700.0,71.75,71.92,71.75,71.81,15700.0
2013-05-13 13:30:00,71.66,71.7,71.31,71.36,11300.0,71.66,71.7,71.31,71.36,11300.0
2013-05-13 14:00:00,71.37,71.57,71.24,71.46,5100.0,71.37,71.57,71.24,71.46,5100.0
2013-05-13 14:30:00,71.46,71.78,71.46,71.78,6100.0,71.46,71.78,71.46,71.78,6100.0
2013-05-13 15:00:00,71.77,71.77,71.54,71.6,11000.0,71.77,71.77,71.54,71.6,11000.0
2013-05-13 15:30:00,71.59,71.73,71.5,71.68,26600.0,71.59,71.73,71.5,71.68,26600.0
2013-05-14 09:30:00,71.63,72.26,71.61,71.86,13700.0,71.63,72.26,71.61,71.86,13700.0
2013-05-14 10:00:00,71.88,71.9,71.7,71.8,21200.0,71.88,71.9,71.7,71.8,21200.0
2013-05-14 10:30:00,71.8,72.01,71.78,72.0,8700.0,71.8,72.01,71.78,72.0,8700.0
2013-05-14 11:00:00,72.0,72.0,71.76,71.82,11500.0,72.0,72.0,71.76,71.82,11500.0
2013-05-14 11:30:00,71.8,71.93,71.73,71.82,12800.0,71.8,71.93,71.73,71.82,12800.0
2013-05-14 12:00:00,71.82,71.91,71.71,71.74,8800.0,71.82,71.91,71.71,71.74,8800.0
2013-05-14 12:30:00,71.72,71.87,71.7,71.76,5400.0,71.72,71.87,71.7,71.76,5400.0
2013-05-14 13:00:00,71.73,71.79,71.68,71.78,9800.0,71.73,71.79,71.68,71.78,9800.0
2013-05-14 13:30:00,71.79,71.87,71.62,71.69,13100.0,71.79,71.87,71.62,71.69,13100.0
2013-05-14 14:00:00,71.77,71.77,71.62,71.67,13100.0,71.77,71.77,71.62,71.67,13100.0
2013-05-14 14:30:00,71.68,71.74,71.62,71.66,18100.0,71.68,71.74,71.62,71.66,18100.0
2013-05-14 15:00:00,71.65,71.85,71.64,71.85,35000.0,71.65,71.85,71.64,71.85,35000.0
2013-05-14 15:30:00,71.84,71.93,71.76,71.8,93500.0,71.84,71.93,71.76,71.8,93500.0
2013-05-15 09:30:00,71.67,71.9,71.6,71.65,12200.0,71.67,71.9,71.6,71.65,12200.0
2013-05-15 10:00:00,71.73,71.86,71.73,71.75,14400.0,71.73,71.86,71.73,71.75,14400.0
2013-05-15 10:30:00,71.77,71.85,71.7,71.75,8800.0,71.77,71.85,71.7,71.75,8800.0
2013-05-15 11:00:00,71.75,72.09,71.73,71.9,15800.0,71.75,72.09,71.73,71.9,15800.0
2013-05-15 11:30:00,71.9,72.0,71.88,71.88,5100.0,71.9,72.0,71.88,71.88,5100.0
2013-05-15 12:00:00,71.9,72.01,71.86,71.91,23300.0,71.9,72.01,71.86,71.91,23300.0
2013-05-15 12:30:00,71.9,71.94,71.84,71.87,12300.0,71.9,71.94,71.84,71.87,12300.0
2013-05-15 13:00:00,71.82,71.86,71.74,71.76,5800.0,71.82,71.86,71.74,71.76,5800.0
2013-05-15 13:30:00,71.76,71.77,71.6,71.64,25600.0,71.76,71.77,71.6,71.64,25600.0
2013-05-15 14:00:00,71.65,71.8,71.58,71.63,51500.0,71.65,71.8,71.58,71.63,51500.0
2013-05-15 14:30:00,71.63,71.78,71.52,71.64,19200.0,71.63,71.78,71.52,71.64,19200.0
2013-05-15 15:00:00,71.65,71.91,71.6,71.75,10700.0,71.65,71.91,71.6,71.75,10700.0
2013-05-15 15:30:00,71.74,71.83,71.68,71.7,33300.0,71.74,71.83,71.68,71.7,33300.0
2013-05-16 09:30:00,71.69,72.22,71.43,71.95,22000.0,71.69,72.22,71.43,71.95,22000.0
2013-05-16 10:00:00,71.96,72.34,71.86,72.18,22800.0,71.96,72.34,71.86,72.18,22800.0
2013-05-16 10:30:00,72.14,72.6,72.09,72.58,6300.0,72.14,72.6,72.09,72.58,6300.0
2013-05-16 11:00:00,72.55,72.58,72.22,72.3,13200.0,72.55,72.58,72.22,72.3,13200.0
2013-05-16 11:30:00,72.3,72.39,72.13,72.25,13300.0,72.3,72.39,72.13,72.25,13300.0
2013-05-16 12:00:00,72.24,72.37,72.22,72.22,2500.0,72.24,72.37,72.22,72.22,2500.0
2013-05-16 12:30:00,72.22,72.22,72.07,72.16,4800.0,72.22,72.22,72.07,72.16,4800.0
2013-05-16 13:00:00,72.13,72.24,72.07,72.1,2600.0,72.13,72.24,72.07,72.1,2600.0
2013-05-16 13:30:00,72.07,72.11,71.88,71.89,21400.0,72.07,72.11,71.88,71.89,21400.0
2013-05-16 14:00:00,71.9,71.94,71.71,71.75,12300.0,71.9,71.94,71.71,71.75,12300.0
2013-05-16 14:30:00,71.77,71.81,71.52,71.52,10800.0,71.77,71.81,71.52,71.52,10800.0
2013-05-16 15:00:00,71.51,71.61,71.19,71.32,15000.0,71.51,71.61,71.19,71.32,15000.0
2013-05-16 15:30:00,71.28,71.48,71.22,71.43,45000.0,71.28,71.48,71.22,71.43,45000.0
2013-05-17 09:30:00,72.1,72.21,71.67,71.68,25100.0,72.1,72.21,71.67,71.68,25100.0
2013-05-17 10:00:00,71.72,72.32,71.66,72.02,33100.0,71.72,72.32,71.66,72.02,33100.0
2013-05-17 10:30:00,72.11,72.22,71.92,71.92,31500.0,72.11,72.22,71.92,71.92,31500.0
2013-05-17 11:00:00,71.9,71.9,71.75,71.9,7000.0,71.9,71.9,71.75,71.9,7000.0
2013-05-17 11:30:00,71.88,72.15,71.88,72.15,37800.0,71.88,72.15,71.88,72.15,37800.0
2013-05-17 12:00:00,72.13,72.23,72.11,72.18,17400.0,72.13,72.23,72.11,72.18,17400.0
2013-05-17 12:30:00,72.18,72.31,72.17,72.17,20400.0,72.18,72.31,72.17,72.17,20400.0
2013-05-17 13:00:00,72.18,72.27,72.18,72.27,1600.0,72.18,72.27,72.18,72.27,1600.0
2013-05-17 13:30:00,72.27,72.27,72.1,72.16,5800.0,72.27,72.27,72.1,72.16,5800.0
2013-05-17 14:00:00,72.15,72.15,72.08,72.09,6900.0,72.15,72.15,72.08,72.09,6900.0
2013-05-17 14:30:00,72.09,72.62,72.08,72.62,25600.0,72.09,72.62,72.08,72.62,25600.0
2013-05-17 15:00:00,72.62,72.7,72.49,72.49,16100.0,72.62,72.7,72.49,72.49,16100.0
2013-05-17 15:30:00,72.56,72.81,72.51,72.61,31200.0,72.56,72.81,72.51,72.61,31200.0
2013-05-20 09:30:00,72.27,72.96,72.27,72.66,12000.0,72.27,72.96,72.27,72.66,12000.0
2013-05-20 10:00:00,72.61,72.87,72.61,72.66,5800.0,72.61,72.87,72.61,72.66,5800.0
2013-05-20 10:30:00,72.64,72.71,72.5,72.64,6400.0,72.64,72.71,72.5,72.64,6400.0
2013-05-20 11:00:00,72.53,72.78,72.53,72.63,15500.0,72.53,72.78,72.53,72.63,15500.0
2013-05-20 11:30:00,72.67,72.75,72.6,72.63,14600.0,72.67,72.75,72.6,72.63,14600.0
2013-05-20 12:00:00,72.62,72.66,72.55,72.63,16900.0,72.62,72.66,72.55,72.63,16900.0
2013-05-20 12:30:00,72.64,72.65,72.56,72.62,7300.0,72.64,72.65,72.56,72.62,7300.0
2013-05-20 13:00:00,72.6,72.66,72.48,72.53,15600.0,72.6,72.66,72.48,72.53,15600.0
2013-05-20 13:30:00,72.56,72.61,72.41,72.5,11700.0,72.56,72.61,72.41,72.5,11700.0
2013-05-20 14:00:00,72.49,72.69,72.39,72.65,9300.0,72.49,72.69,72.39,72.65,9300.0
2013-05-20 14:30:00,72.65,72.67,72.55,72.58,14900.0,72.65,72.67,72.55,72.58,14900.0
2013-05-20 15:00:00,72.58,72.68,72.52,72.66,63400.0,72.58,72.68,72.52,72.66,63400.0
2013-05-20 15:30:00,72.67,72.67,72.5,72.64,27500.0,72.67,72.67,72.5,72.64,27500.0
2013-05-21 09:30:00,72.41,72.93,72.41,72.76,14600.0,72.41,72.93,72.41,72.76,14600.0
2013-05-21 10:00:00,72.76,72.8,72.27,72.38,6000.0,72.76,72.8,72.27,72.38,6000.0
2013-05-21 10:30:00,72.32,72.32,72.19,72.28,52500.0,72.32,72.32,72.19,72.28,52500.0
2013-05-21 11:00:00,72.29,72.45,72.24,72.25,6000.0,72.29,72.45,72.24,72.25,6000.0
2013-05-21 11:30:00,72.47,72.8,72.35,72.72,7700.0,72.47,72.8,72.35,72.72,7700.0
2013-05-21 12:00:00,72.75,73.03,72.72,73.01,7400.0,72.75,73.03,72.72,73.01,7400.0
2013-05-21 12:30:00,73.0,73.04,72.88,72.91,3000.0,73.0,73.04,72.88,72.91,3000.0
2013-05-21 13:00:00,72.95,73.19,72.91,72.95,9300.0,72.95,73.19,72.91,72.95,9300.0
2013-05-21 13:30:00,72.95,73.01,72.76,72.92,9300.0,72.95,73.01,72.76,72.92,9300.0
2013-05-21 14:00:00,72.92,72.98,72.85,72.9,9900.0,72.92,72.98,72.85,72.9,9900.0
2013-05-21 14:30:00,72.92,73.06,72.92,73.02,8400.0,72.92,73.06,72.92,73.02,8400.0
2013-05-21 15:00:00,73.02,73.18,72.99,73.05,16400.0,73.02,73.18,72.99,73.05,16400.0
2013-05-21 15:30:00,73.07,73.26,73.0,73.14,23700.0,73.07,73.26,73.0,73.14,23700.0
2013-05-22 09:30:00,73.11,73.36,72.94,73.17,2900.0,73.11,73.36,72.94,73.17,2900.0
2013-05-22 10:00:00,73.06,73.91,73.06,73.91,7600.0,73.06,73.91,73.06,73.91,7600.0
2013-05-22 10:30:00,73.84,74.04,73.34,73.74,13000.0,73.84,74.04,73.34,73.74,13000.0
2013-05-22 11:00:00,73.76,73.89,73.69,73.73,4800.0,73.76,73.89,73.69,73.73,4800.0
2013-05-22 11:30:00,73.73,73.84,73.64,73.74,17100.0,73.73,73.84,73.64,73.74,17100.0
2013-05-22 12:00:00,73.74,73.74,73.57,73.67,10900.0,73.74,73.74,73.57,73.67,10900.0
2013-05-22 12:30:00,73.69,73.82,73.6,73.8,6400.0,73.69,73.82,73.6,73.8,6400.0
2013-05-22 13:00:00,73.82,73.82,73.29,73.29,9900.0,73.82,73.82,73.29,73.29,9900.0
2013-05-22 13:30:00,73.31,73.32,73.13,73.22,14200.0,73.31,73.32,73.13,73.22,14200.0
2013-05-22 14:00:00,73.22,73.29,73.06,73.14,47800.0,73.22,73.29,73.06,73.14,47800.0
2013-05-22 14:30:00,73.14,73.16,72.97,73.08,23800.0,73.14,73.16,72.97,73.08,23800.0
2013-05-22 15:00:00,73.06,73.11,72.92,73.0,57800.0,73.06,73.11,72.92,73.0,57800.0
2013-05-22 15:30:00,72.99,73.39,72.99,73.34,51600.0,72.99,73.39,72.99,73.34,51600.0
2013-05-23 09:30:00,72.62,73.4,72.62,72.97,24200.0,72.62,73.4,72.62,72.97,24200.0
2013-05-23 10:00:00,73.03,73.22,72.97,73.04,14600.0,73.03,73.22,72.97,73.04,14600.0
2013-05-23 10:30:00,73.05,73.08,72.24,72.31,79500.0,73.05,73.08,72.24,72.31,79500.0
2013-05-23 11:00:00,72.36,73.02,72.36,72.59,10700.0,72.36,73.02,72.36,72.59,10700.0
2013-05-23 11:30:00,72.59,73.01,72.58,72.92,13300.0,72.59,73.01,72.58,72.92,13300.0
2013-05-23 12:00:00,72.93,73.55,72.93,73.37,16000.0,72.93,73.55,72.93,73.37,16000.0
2013-05-23 12:30:00,73.3,73.41,73.14,73.27,7300.0,73.3,73.41,73.14,73.27,7300.0
2013-05-23 13:00:00,73.28,73.33,73.23,73.32,10800.0,73.28,73.33,73.23,73.32,10800.0
2013-05-23 13:30:00,73.28,73.39,73.25,73.39,10200.0,73.28,73.39,73.25,73.39,10200.0
2013-05-23 14:00:00,73.41,73.55,73.34,73.39,13100.0,73.41,73.55,73.34,73.39,13100.0
2013-05-23 14:30:00,73.26,73.41,72.98,73.28,14200.0,73.26,73.41,72.98,73.28,14200.0
2013-05-23 15:00:00,73.17,73.22,72.85,72.91,13900.0,73.17,73.22,72.85,72.91,13900.0
2013-05-23 15:30:00,72.9,72.97,72.74,72.96,40200.0,72.9,72.97,72.74,72.96,40200.0
2013-05-24 09:30:00,72.5,73.15,71.51,71.51,8400.0,72.5,73.15,71.51,71.51,8400.0
2013-05-24 10:00:00,71.53,71.73,71.39,71.73,4600.0,71.53,71.73,71.39,71.73,4600.0
2013-05-24 10:30:00,71.73,71.91,71.5,71.71,12700.0,71.73,71.91,71.5,71.71,12700.0
2013-05-24 11:00:00,71.74,71.82,71.57,71.63,6900.0,71.74,71.82,71.57,71.63,6900.0
2013-05-24 11:30:00,71.62,71.93,71.58,71.81,5600.0,71.62,71.93,71.58,71.81,5600.0
2013-05-24 12:00:00,71.83,71.93,71.71,71.8,12300.0,71.83,71.93,71.71,71.8,12300.0
2013-05-24 12:30:00,71.83,71.84,71.71,71.78,6200.0,71.83,71.84,71.71,71.78,6200.0
2013-05-24 13:00:00,71.8,71.98,71.73,71.98,10500.0,71.8,71.98,71.73,71.98,10500.0
2013-05-24 13:30:00,71.98,71.98,71.86,71.94,4700.0,71.98,71.98,71.86,71.94,4700.0
2013-05-24 14:00:00,71.92,72.19,71.92,72.14,3400.0,71.92,72.19,71.92,72.14,3400.0
2013-05-24 14:30:00,72.05,72.05,71.89,71.94,5000.0,72.05,72.05,71.89,71.94,5000.0
2013-05-24 15:00:00,71.89,71.94,71.75,71.75,13000.0,71.89,71.94,71.75,71.75,13000.0
2013-05-24 15:30:00,71.74,72.03,71.68,71.98,10900.0,71.74,72.03,71.68,71.98,10900.0
2013-05-28 09:30:00,73.1,73.1,72.22,72.83,7900.0,73.1,73.1,72.22,72.83,7900.0
2013-05-28 10:00:00,72.86,73.2,72.79,73.2,6900.0,72.86,73.2,72.79,73.2,6900.0
2013-05-28 10:30:00,73.1,73.5,73.1,73.48,4800.0,73.1,73.5,73.1,73.48,4800.0
2013-05-28 11:00:00,73.39,73.61,73.29,73.61,6100.0,73.39,73.61,73.29,73.61,6100.0
2013-05-28 11:30:00,73.6,73.7,73.39,73.47,7200.0,73.6,73.7,73.39,73.47,7200.0
2013-05-28 12:00:00,73.39,73.46,73.21,73.37,11200.0,73.39,73.46,73.21,73.37,11200.0
2013-05-28 12:30:00,73.41,73.6,73.38,73.52,2900.0,73.41,73.6,73.38,73.52,2900.0
2013-05-28 13:00:00,73.58,73.66,73.47,73.62,5700.0,73.58,73.66,73.47,73.62,5700.0
2013-05-28 13:30:00,73.51,73.61,73.43,73.48,7900.0,73.51,73.61,73.43,73.48,7900.0
2013-05-28 14:00:00,73.43,73.44,73.24,73.24,7100.0,73.43,73.44,73.24,73.24,7100.0
2013-05-28 14:30:00,73.26,73.59,73.21,73.52,20800.0,73.26,73.59,73.21,73.52,20800.0
2013-05-28 15:00:00,73.56,73.73,73.4,73.65,23000.0,73.56,73.73,73.4,73.65,23000.0
2013-05-28 15:30:00,73.63,73.89,73.63,73.79,31300.0,73.63,73.89,73.63,73.79,31300.0
2013-05-29 09:30:00,73.05,73.72,72.97,73.27,18700.0,73.05,73.72,72.97,73.27,18700.0
2013-05-29 10:00:00,73.3,73.53,73.29,73.37,6200.0,73.3,73.53,73.29,73.37,6200.0
2013-05-29 10:30:00,73.34,73.39,72.96,73.03,7100.0,73.34,73.39,72.96,73.03,7100.0
2013-05-29 11:00:00,72.9,73.27,72.83,73.27,4500.0,72.9,73.27,72.83,73.27,4500.0
2013-05-29 11:30:00,73.28,73.34,73.1,73.31,5100.0,73.28,73.34,73.1,73.31,5100.0
2013-05-29 12:00:00,73.31,73.43,73.27,73.42,6200.0,73.31,73.43,73.27,73.42,6200.0
2013-05-29 12:30:00,73.39,73.46,73.32,73.34,8300.0,73.39,73.46,73.32,73.34,8300.0
2013-05-29 13:00:00,73.34,73.46,73.34,73.44,7000.0,73.34,73.46,73.34,73.44,7000.0
2013-05-29 13:30:00,73.45,74.15,73.45,74.13,8000.0,73.45,74.15,73.45,74.13,8000.0
2013-05-29 14:00:00,74.13,74.2,73.95,73.95,13100.0,74.13,74.2,73.95,73.95,13100.0
2013-05-29 14:30:00,73.92,73.92,73.63,73.64,7300.0,73.92,73.92,73.63,73.64,7300.0
2013-05-29 15:00:00,73.62,73.78,73.57,73.7,6000.0,73.62,73.78,73.57,73.7,6000.0
2013-05-29 15:30:00,73.69,73.88,73.42,73.54,15800.0,73.69,73.88,73.42,73.54,15800.0
2013-05-30 09:30:00,73.62,74.3,73.51,74.18,3000.0,73.62,74.3,73.51,74.18,3000.0
2013-05-30 10:00:00,74.2,74.31,73.84,73.98,2500.0,74.2,74.31,73.84,73.98,2500.0
2013-05-30 10:30:00,74.05,74.17,73.97,73.98,4500.0,74.05,74.17,73.97,73.98,4500.0
2013-05-30 11:00:00,74.04,74.04,73.9,73.9,2400.0,74.04,74.04,73.9,73.9,2400.0
2013-05-30 11:30:00,73.84,74.07,73.84,74.03,4900.0,73.84,74.07,73.84,74.03,4900.0
2013-05-30 12:00:00,74.05,74.19,74.03,74.14,9500.0,74.05,74.19,74.03,74.14,9500.0
2013-05-30 12:30:00,74.13,74.3,74.04,74.04,3500.0,74.13,74.3,74.04,74.04,3500.0
2013-05-30 13:00:00,74.07,74.13,74.03,74.11,2500.0,74.07,74.13,74.03,74.11,2500.0
2013-05-30 13:30:00,74.11,74.23,74.08,74.2,3200.0,74.11,74.23,74.08,74.2,3200.0
2013-05-30 14:00:00,74.15,74.4,74.15,74.35,4200.0,74.15,74.4,74.15,74.35,4200.0
2013-05-30 14:30:00,74.36,74.58,74.33,74.51,3000.0,74.36,74.58,74.33,74.51,3000.0
2013-05-30 15:00:00,74.54,74.56,74.39,74.47,7100.0,74.54,74.56,74.39,74.47,7100.0
2013-05-30 15:30:00,74.46,74.52,74.31,74.48,25400.0,74.46,74.52,74.31,74.48,25400.0
2013-05-31 09:30:00,74.13,74.24,73.78,74.09,9600.0,74.13,74.24,73.78,74.09,9600.0
2013-05-31 10:00:00,74.13,74.26,73.91,73.93,10300.0,74.13,74.26,73.91,73.93,10300.0
2013-05-31 10:30:00,74.0,74.09,73.88,73.88,6200.0,74.0,74.09,73.88,73.88,6200.0
2013-05-31 11:00:00,73.96,74.3,73.94,74.17,8900.0,73.96,74.3,73.94,74.17,8900.0
2013-05-31 11:30:00,74.14,74.43,74.05,74.39,7700.0,74.14,74.43,74.05,74.39,7700.0
2013-05-31 12:00:00,74.26,74.39,74.26,74.36,2200.0,74.26,74.39,74.26,74.36,2200.0
2013-05-31 12:30:00,74.36,74.45,74.29,74.45,4700.0,74.36,74.45,74.29,74.45,4700.0
2013-05-31 13:00:00,74.45,74.51,74.44,74.51,3100.0,74.45,74.51,74.44,74.51,3100.0
2013-05-31 13:30:00,74.45,74.5,74.3,74.5,5000.0,74.45,74.5,74.3,74.5,5000.0
2013-05-31 14:00:00,74.45,74.45,74.15,74.25,6300.0,74.45,74.45,74.15,74.25,6300.0
2013-05-31 14:30:00,74.27,74.27,73.78,73.92,11300.0,74.27,74.27,73.78,73.92,11300.0
2013-05-31 15:00:00,73.91,74.31,73.91,74.21,11000.0,73.91,74.31,73.91,74.21,11000.0
2013-05-31 15:30:00,74.21,74.22,73.84,73.85,40700.0,74.21,74.22,73.84,73.85,40700.0
2013-06-03 09:30:00,73.89,74.28,73.15,74.0,10400.0,73.89,74.28,73.15,74.0,10400.0
2013-06-03 10:00:00,73.99,74.41,73.83,74.0,15700.0,73.99,74.41,73.83,74.0,15700.0
2013-06-03 10:30:00,73.99,74.12,73.66,74.09,23300.0,73.99,74.12,73.66,74.09,23300.0
2013-06-03 11:00:00,74.09,74.1,73.78,74.01,26300.0,74.09,74.1,73.78,74.01,26300.0
2013-06-03 11:30:00,74.03,74.41,74.03,74.31,11500.0,74.03,74.41,74.03,74.31,11500.0
2013-06-03 12:00:00,74.33,74.47,74.08,74.15,9300.0,74.33,74.47,74.08,74.15,9300.0
2013-06-03 12:30:00,74.07,74.33,74.06,74.13,8800.0,74.07,74.33,74.06,74.13,8800.0
2013-06-03 13:00:00,74.17,74.35,74.16,74.18,7900.0,74.17,74.35,74.16,74.18,7900.0
2013-06-03 13:30:00,74.23,74.4,74.14,74.21,7800.0,74.23,74.4,74.14,74.21,7800.0
2013-06-03 14:00:00,74.31,74.56,74.21,74.45,10500.0,74.31,74.56,74.21,74.45,10500.0
2013-06-03 14:30:00,74.36,74.51,74.24,74.38,7400.0,74.36,74.51,74.24,74.38,7400.0
2013-06-03 15:00:00,74.37,74.44,74.19,74.22,17800.0,74.37,74.44,74.19,74.22,17800.0
2013-06-03 15:30:00,74.2,74.73,74.17,74.59,56400.0,74.2,74.73,74.17,74.59,56400.0
2013-06-04 09:30:00,74.48,75.53,73.78,75.26,17400.0,74.48,75.53,73.78,75.26,17400.0
2013-06-04 10:00:00,75.08,75.1,74.57,74.67,5900.0,75.08,75.1,74.57,74.67,5900.0
2013-06-04 10:30:00,74.81,74.9,74.48,74.49,3600.0,74.81,74.9,74.48,74.49,3600.0
2013-06-04 11:00:00,74.4,74.57,74.22,74.48,7800.0,74.4,74.57,74.22,74.48,7800.0
2013-06-04 11:30:00,74.47,74.58,74.36,74.49,3600.0,74.47,74.58,74.36,74.49,3600.0
2013-06-04 12:00:00,74.46,74.46,74.09,74.16,12400.0,74.46,74.46,74.09,74.16,12400.0
2013-06-04 12:30:00,74.13,74.33,74.12,74.3,6900.0,74.13,74.33,74.12,74.3,6900.0
2013-06-04 13:00:00,74.26,74.41,74.16,74.17,12900.0,74.26,74.41,74.16,74.17,12900.0
2013-06-04 13:30:00,74.19,74.19,73.91,74.06,8000.0,74.19,74.19,73.91,74.06,8000.0
2013-06-04 14:00:00,74.02,74.23,74.02,74.21,19000.0,74.02,74.23,74.02,74.21,19000.0
2013-06-04 14:30:00,74.26,74.81,74.19,74.37,11500.0,74.26,74.81,74.19,74.37,11500.0
2013-06-04 15:00:00,74.42,74.47,74.23,74.33,8200.0,74.42,74.47,74.23,74.33,8200.0
2013-06-04 15:30:00,74.35,74.69,74.27,74.35,68200.0,74.35,74.69,74.27,74.35,68200.0
2013-06-05 09:30:00,74.19,74.43,73.89,73.89,8100.0,74.19,74.43,73.89,73.89,8100.0
2013-06-05 10:00:00,73.87,74.12,73.67,74.12,23400.0,73.87,74.12,73.67,74.12,23400.0
2013-06-05 10:30:00,74.09,74.3,74.07,74.18,23500.0,74.09,74.3,74.07,74.18,23500.0
2013-06-05 11:00:00,74.15,74.18,73.88,73.97,6500.0,74.15,74.18,73.88,73.97,6500.0
2013-06-05 11:30:00,73.98,74.24,73.96,74.13,25500.0,73.98,74.24,73.96,74.13,25500.0
2013-06-05 12:00:00,74.13,74.26,74.05,74.21,20200.0,74.13,74.26,74.05,74.21,20200.0
2013-06-05 12:30:00,74.19,74.19,73.92,74.01,4900.0,74.19,74.19,73.92,74.01,4900.0
2013-06-05 13:00:00,73.94,74.34,73.94,74.17,4100.0,73.94,74.34,73.94,74.17,4100.0
2013-06-05 13:30:00,74.19,74.42,74.04,74.04,3700.0,74.19,74.42,74.04,74.04,3700.0
2013-06-05 14:00:00,74.06,74.13,74.03,74.06,8200.0,74.06,74.13,74.03,74.06,8200.0
2013-06-05 14:30:00,74.06,74.47,73.98,74.16,10300.0,74.06,74.47,73.98,74.16,10300.0
2013-06-05 15:00:00,74.23,74.26,74.01,74.23,13800.0,74.23,74.26,74.01,74.23,13800.0
2013-06-05 15:30:00,74.21,74.32,73.86,73.93,22200.0,74.21,74.32,73.86,73.93,22200.0
2013-06-06 09:30:00,73.75,73.93,73.51,73.78,38300.0,73.75,73.93,73.51,73.78,38300.0
2013-06-06 10:00:00,73.87,73.93,73.66,73.92,15400.0,73.87,73.93,73.66,73.92,15400.0
2013-06-06 10:30:00,73.85,74.14,73.76,73.87,22500.0,73.85,74.14,73.76,73.87,22500.0
2013-06-06 11:00:00,73.84,73.84,73.67,73.84,9000.0,73.84,73.84,73.67,73.84,9000.0
2013-06-06 11:30:00,73.75,74.04,73.7,73.94,9700.0,73.75,74.04,73.7,73.94,9700.0
2013-06-06 12:00:00,73.94,73.98,73.63,73.63,6300.0,73.94,73.98,73.63,73.63,6300.0
2013-06-06 12:30:00,73.55,73.75,73.54,73.65,2900.0,73.55,73.75,73.54,73.65,2900.0
2013-06-06 13:00:00,73.67,73.87,73.62,73.67,4200.0,73.67,73.87,73.62,73.67,4200.0
2013-06-06 13:30:00,73.67,73.95,73.66,73.93,3200.0,73.67,73.95,73.66,73.93,3200.0
2013-06-06 14:00:00,73.93,74.07,73.79,73.97,4700.0,73.93,74.07,73.79,73.97,4700.0
2013-06-06 14:30:00,73.99,74.17,73.95,74.05,3500.0,73.99,74.17,73.95,74.05,3500.0
2013-06-06 15:00:00,74.11,74.22,73.98,74.12,9700.0,74.11,74.22,73.98,74.12,9700.0
2013-06-06 15:30:00,74.18,74.41,74.01,74.4,24600.0,74.18,74.41,74.01,74.4,24600.0
2013-06-07 09:30:00,74.7,75.36,74.33,74.9,60100.0,74.7,75.36,74.33,74.9,60100.0
2013-06-07 10:00:00,74.9,75.48,74.9,75.39,2700.0,74.9,75.48,74.9,75.39,2700.0
2013-06-07 10:30:00,75.22,75.53,75.13,75.48,2900.0,75.22,75.53,75.13,75.48,2900.0
2013-06-07 11:00:00,75.38,75.79,75.38,75.71,2600.0,75.38,75.79,75.38,75.71,2600.0
2013-06-07 11:30:00,75.72,75.87,75.64,75.84,4800.0,75.72,75.87,75.64,75.84,4800.0
2013-06-07 12:00:00,75.76,75.82,75.63,75.63,1900.0,75.76,75.82,75.63,75.63,1900.0
2013-06-07 12:30:00,75.61,75.71,75.46,75.46,1000.0,75.61,75.71,75.46,75.46,1000.0
2013-06-07 13:00:00,75.49,75.55,75.44,75.44,1100.0,75.49,75.55,75.44,75.44,1100.0
2013-06-07 13:30:00,75.35,75.35,75.27,75.3,500.0,75.35,75.35,75.27,75.3,500.0
2013-06-07 14:00:00,75.29,75.39,75.22,75.23,1400.0,75.29,75.39,75.22,75.23,1400.0
2013-06-07 14:30:00,75.2,75.45,75.2,75.45,1500.0,75.2,75.45,75.2,75.45,1500.0
2013-06-07 15:00:00,75.37,75.43,75.24,75.24,2700.0,75.37,75.43,75.24,75.24,2700.0
2013-06-07 15:30:00,75.35,75.69,75.25,75.48,17400.0,75.35,75.69,75.25,75.48,17400.0
2013-06-10 09:30:00,75.62,75.8,75.35,75.35,8600.0,75.62,75.8,75.35,75.35,8600.0
2013-06-10 10:00:00,75.34,75.67,75.17,75.66,12000.0,75.34,75.67,75.17,75.66,12000.0
2013-06-10 10:30:00,75.69,75.92,75.67,75.7,5100.0,75.69,75.92,75.67,75.7,5100.0
2013-06-10 11:00:00,75.79,75.91,75.73,75.83,3000.0,75.79,75.91,75.73,75.83,3000.0
2013-06-10 11:30:00,75.82,75.98,75.72,75.79,6500.0,75.82,75.98,75.72,75.79,6500.0
2013-06-10 12:00:00,75.9,75.96,75.84,75.87,1900.0,75.9,75.96,75.84,75.87,1900.0
2013-06-10 12:30:00,75.82,75.82,75.57,75.62,11900.0,75.82,75.82,75.57,75.62,11900.0
2013-06-10 13:00:00,75.51,75.67,75.51,75.65,2400.0,75.51,75.67,75.51,75.65,2400.0
2013-06-10 13:30:00,75.67,75.8,75.62,75.78,1600.0,75.67,75.8,75.62,75.78,1600.0
2013-06-10 14:00:00,75.81,75.9,75.73,75.88,3200.0,75.81,75.9,75.73,75.88,3200.0
2013-06-10 14:30:00,75.88,76.03,75.85,76.03,1700.0,75.88,76.03,75.85,76.03,1700.0
2013-06-10 15:00:00,75.97,75.97,75.77,75.91,2700.0,75.97,75.97,75.77,75.91,2700.0
2013-06-10 15:30:00,75.83,76.0,75.74,76.0,16700.0,75.83,76.0,75.74,76.0,16700.0
2013-06-11 09:30:00,74.29,74.98,74.26,74.98,17200.0,74.29,74.98,74.26,74.98,17200.0
2013-06-11 10:00:00,74.88,75.28,74.61,75.28,17400.0,74.88,75.28,74.61,75.28,17400.0
2013-06-11 10:30:00,75.35,75.63,74.97,75.09,9600.0,75.35,75.63,74.97,75.09,9600.0
2013-06-11 11:00:00,75.16,75.62,74.89,75.58,7400.0,75.16,75.62,74.89,75.58,7400.0
2013-06-11 11:30:00,75.55,75.6,75.35,75.35,2500.0,75.55,75.6,75.35,75.35,2500.0
2013-06-11 12:00:00,75.38,75.67,75.31,75.56,3200.0,75.38,75.67,75.31,75.56,3200.0
2013-06-11 12:30:00,75.6,75.72,75.56,75.72,2200.0,75.6,75.72,75.56,75.72,2200.0
2013-06-11 13:00:00,75.71,75.78,75.45,75.51,4000.0,75.71,75.78,75.45,75.51,4000.0
2013-06-11 13:30:00,75.35,75.35,75.0,75.03,6100.0,75.35,75.35,75.0,75.03,6100.0
2013-06-11 14:00:00,74.96,75.32,74.89,75.32,9400.0,74.96,75.32,74.89,75.32,9400.0
2013-06-11 14:30:00,75.36,75.57,75.31,75.57,7100.0,75.36,75.57,75.31,75.57,7100.0
2013-06-11 15:00:00,75.61,75.63,75.3,75.52,11000.0,75.61,75.63,75.3,75.52,11000.0
2013-06-11 15:30:00,75.5,75.52,75.34,75.4,32900.0,75.5,75.52,75.34,75.4,32900.0
2013-06-12 09:30:00,75.48,76.09,75.06,75.52,12000.0,75.48,76.09,75.06,75.52,12000.0
2013-06-12 10:00:00,75.51,75.65,75.33,75.51,7100.0,75.51,75.65,75.33,75.51,7100.0
2013-06-12 10:30:00,75.56,75.8,75.43,75.58,9600.0,75.56,75.8,75.43,75.58,9600.0
2013-06-12 11:00:00,75.53,75.53,75.24,75.36,6300.0,75.53,75.53,75.24,75.36,6300.0
2013-06-12 11:30:00,75.31,75.35,74.7,74.7,8300.0,75.31,75.35,74.7,74.7,8300.0
2013-06-12 12:00:00,74.65,74.84,74.51,74.83,3400.0,74.65,74.84,74.51,74.83,3400.0
2013-06-12 12:30:00,74.81,74.88,74.57,74.8,10900.0,74.81,74.88,74.57,74.8,10900.0
2013-06-12 13:00:00,74.76,75.04,74.76,75.04,2100.0,74.76,75.04,74.76,75.04,2100.0
2013-06-12 13:30:00,75.04,75.25,74.86,75.12,4700.0,75.04,75.25,74.86,75.12,4700.0
2013-06-12 14:00:00,75.1,75.15,74.54,74.62,17300.0,75.1,75.15,74.54,74.62,17300.0
2013-06-12 14:30:00,74.65,74.71,74.47,74.48,3800.0,74.65,74.71,74.47,74.48,3800.0
2013-06-12 15:00:00,74.42,74.76,74.39,74.74,13900.0,74.42,74.76,74.39,74.74,13900.0
2013-06-12 15:30:00,74.74,74.83,74.34,74.78,37600.0,74.74,74.83,74.34,74.78,37600.0
2013-06-13 09:30:00,74.8,75.23,74.67,74.82,10400.0,74.8,75.23,74.67,74.82,10400.0
2013-06-13 10:00:00,74.85,74.95,74.75,74.92,5800.0,74.85,74.95,74.75,74.92,5800.0
2013-06-13 10:30:00,75.04,75.28,74.9,74.9,6500.0,75.04,75.28,74.9,74.9,6500.0
2013-06-13 11:00:00,74.9,75.29,74.9,75.28,4500.0,74.9,75.29,74.9,75.28,4500.0
2013-06-13 11:30:00,75.24,75.65,75.13,75.61,12700.0,75.24,75.65,75.13,75.61,12700.0
2013-06-13 12:00:00,75.62,75.62,75.3,75.38,8400.0,75.62,75.62,75.3,75.38,8400.0
2013-06-13 12:30:00,75.38,75.63,75.34,75.47,21800.0,75.38,75.63,75.34,75.47,21800.0
2013-06-13 13:00:00,75.49,75.56,75.37,75.45,9500.0,75.49,75.56,75.37,75.45,9500.0
2013-06-13 13:30:00,75.43,75.45,75.31,75.44,2500.0,75.43,75.45,75.31,75.44,2500.0
2013-06-13 14:00:00,75.45,76.2,75.39,76.03,15500.0,75.45,76.2,75.39,76.03,15500.0
2013-06-13 14:30:00,75.91,76.21,75.85,76.21,18400.0,75.91,76.21,75.85,76.21,18400.0
2013-06-13 15:00:00,76.16,76.59,76.15,76.59,13100.0,76.16,76.59,76.15,76.59,13100.0
2013-06-13 15:30:00,76.58,76.73,76.51,76.67,43500.0,76.58,76.73,76.51,76.67,43500.0
2013-06-14 09:30:00,76.68,76.68,76.13,76.5,5300.0,76.68,76.68,76.13,76.5,5300.0
2013-06-14 10:00:00,76.5,76.73,76.45,76.6,7000.0,76.5,76.73,76.45,76.6,7000.0
2013-06-14 10:30:00,76.61,76.98,76.51,76.66,13500.0,76.61,76.98,76.51,76.66,13500.0
2013-06-14 11:00:00,76.66,77.17,76.61,76.84,11800.0,76.66,77.17,76.61,76.84,11800.0
2013-06-14 11:30:00,76.8,76.94,76.64,76.94,10200.0,76.8,76.94,76.64,76.94,10200.0
2013-06-14 12:00:00,77.0,77.55,76.89,77.51,16300.0,77.0,77.55,76.89,77.51,16300.0
2013-06-14 12:30:00,77.49,77.73,77.17,77.3,20900.0,77.49,77.73,77.17,77.3,20900.0
2013-06-14 13:00:00,77.27,77.43,77.07,77.3,15900.0,77.27,77.43,77.07,77.3,15900.0
2013-06-14 13:30:00,77.3,77.38,77.04,77.32,27700.0,77.3,77.38,77.04,77.32,27700.0
2013-06-14 14:00:00,77.31,77.52,77.22,77.42,15600.0,77.31,77.52,77.22,77.42,15600.0
2013-06-14 14:30:00,77.4,77.48,77.23,77.3,10600.0,77.4,77.48,77.23,77.3,10600.0
2013-06-14 15:00:00,77.3,77.55,77.24,77.45,21900.0,77.3,77.55,77.24,77.45,21900.0
2013-06-14 15:30:00,77.41,77.48,77.18,77.4,48900.0,77.41,77.48,77.18,77.4,48900.0
2013-06-17 09:30:00,78.4,78.67,77.61,78.04,17600.0,78.4,78.67,77.61,78.04,17600.0
2013-06-17 10:00:00,78.06,78.2,77.86,78.2,19000.0,78.06,78.2,77.86,78.2,19000.0
2013-06-17 10:30:00,78.15,78.21,77.92,78.09,8500.0,78.15,78.21,77.92,78.09,8500.0
2013-06-17 11:00:00,78.12,78.52,78.11,78.42,7300.0,78.12,78.52,78.11,78.42,7300.0
2013-06-17 11:30:00,78.41,78.51,78.13,78.42,16200.0,78.41,78.51,78.13,78.42,16200.0
2013-06-17 12:00:00,78.43,78.48,78.13,78.14,16900.0,78.43,78.48,78.13,78.14,16900.0
2013-06-17 12:30:00,78.22,78.5,78.22,78.31,6200.0,78.22,78.5,78.22,78.31,6200.0
2013-06-17 13:00:00,78.31,78.52,78.26,78.45,11900.0,78.31,78.52,78.26,78.45,11900.0
2013-06-17 13:30:00,78.42,78.58,78.32,78.43,10800.0,78.42,78.58,78.32,78.43,10800.0
2013-06-17 14:00:00,78.49,78.5,78.35,78.47,20300.0,78.49,78.5,78.35,78.47,20300.0
2013-06-17 14:30:00,78.45,78.64,78.32,78.38,13400.0,78.45,78.64,78.32,78.38,13400.0
2013-06-17 15:00:00,78.36,78.65,78.27,78.54,30000.0,78.36,78.65,78.27,78.54,30000.0
2013-06-17 15:30:00,78.6,78.93,78.45,78.65,31800.0,78.6,78.93,78.45,78.65,31800.0
2013-06-18 09:30:00,78.92,79.29,78.78,79.08,22800.0,78.92,79.29,78.78,79.08,22800.0
2013-06-18 10:00:00,79.06,79.27,79.0,79.09,8500.0,79.06,79.27,79.0,79.09,8500.0
2013-06-18 10:30:00,79.06,79.15,78.93,79.06,19300.0,79.06,79.15,78.93,79.06,19300.0
2013-06-18 11:00:00,79.06,79.77,79.03,79.76,12700.0,79.06,79.77,79.03,79.76,12700.0
2013-06-18 11:30:00,79.75,79.94,79.7,79.75,11700.0,79.75,79.94,79.7,79.75,11700.0
2013-06-18 12:00:00,79.8,79.96,79.72,79.94,10300.0,79.8,79.96,79.72,79.94,10300.0
2013-06-18 12:30:00,79.93,80.28,79.9,80.23,12100.0,79.93,80.28,79.9,80.23,12100.0
2013-06-18 13:00:00,80.2,80.37,79.87,80.26,11200.0,80.2,80.37,79.87,80.26,11200.0
2013-06-18 13:30:00,80.29,80.49,80.05,80.41,17300.0,80.29,80.49,80.05,80.41,17300.0
2013-06-18 14:00:00,80.39,80.54,80.25,80.36,13100.0,80.39,80.54,80.25,80.36,13100.0
2013-06-18 14:30:00,80.42,80.72,80.35,80.69,13400.0,80.42,80.72,80.35,80.69,13400.0
2013-06-18 15:00:00,80.64,80.7,80.56,80.65,35400.0,80.64,80.7,80.56,80.65,35400.0
2013-06-18 15:30:00,80.61,80.7,80.39,80.59,58100.0,80.61,80.7,80.39,80.59,58100.0
2013-06-19 09:30:00,80.35,80.42,79.88,80.38,6800.0,80.35,80.42,79.88,80.38,6800.0
2013-06-19 10:00:00,80.31,80.39,80.18,80.34,21800.0,80.31,80.39,80.18,80.34,21800.0
2013-06-19 10:30:00,80.26,80.37,80.07,80.3,14100.0,80.26,80.37,80.07,80.3,14100.0
2013-06-19 11:00:00,80.23,80.36,79.9,79.9,4900.0,80.23,80.36,79.9,79.9,4900.0
2013-06-19 11:30:00,79.88,79.96,79.15,79.37,33300.0,79.88,79.96,79.15,79.37,33300.0
2013-06-19 12:00:00,79.32,79.48,78.97,79.32,26400.0,79.32,79.48,78.97,79.32,26400.0
2013-06-19 12:30:00,79.31,79.45,79.25,79.3,7400.0,79.31,79.45,79.25,79.3,7400.0
2013-06-19 13:00:00,79.33,79.33,79.12,79.26,3100.0,79.33,79.33,79.12,79.26,3100.0
2013-06-19 13:30:00,79.23,79.24,77.96,78.11,24600.0,79.23,79.24,77.96,78.11,24600.0
2013-06-19 14:00:00,78.1,78.59,77.37,77.55,52000.0,78.1,78.59,77.37,77.55,52000.0
2013-06-19 14:30:00,77.44,78.1,77.15,78.1,51300.0,77.44,78.1,77.15,78.1,51300.0
2013-06-19 15:00:00,78.12,78.2,77.4,77.79,37300.0,78.12,78.2,77.4,77.79,37300.0
2013-06-19 15:30:00,77.76,77.79,77.14,77.16,33700.0,77.76,77.79,77.14,77.16,33700.0
2013-06-20 09:30:00,76.0,76.46,75.36,75.93,10700.0,76.0,76.46,75.36,75.93,10700.0
2013-06-20 10:00:00,75.85,75.89,75.09,75.54,20600.0,75.85,75.89,75.09,75.54,20600.0
2013-06-20 10:30:00,75.54,75.99,74.95,75.99,9200.0,75.54,75.99,74.95,75.99,9200.0
2013-06-20 11:00:00,75.95,75.95,75.29,75.58,4800.0,75.95,75.95,75.29,75.58,4800.0
2013-06-20 11:30:00,75.72,75.91,75.48,75.66,11900.0,75.72,75.91,75.48,75.66,11900.0
2013-06-20 12:00:00,75.72,75.98,75.72,75.87,5500.0,75.72,75.98,75.72,75.87,5500.0
2013-06-20 12:30:00,75.94,75.96,75.48,75.72,9700.0,75.94,75.96,75.48,75.72,9700.0
2013-06-20 13:00:00,75.71,75.92,75.6,75.76,8800.0,75.71,75.92,75.6,75.76,8800.0
2013-06-20 13:30:00,75.88,76.16,75.88,76.09,7200.0,75.88,76.16,75.88,76.09,7200.0
2013-06-20 14:00:00,76.13,76.22,75.78,75.89,20200.0,76.13,76.22,75.78,75.89,20200.0
2013-06-20 14:30:00,75.91,76.01,75.63,75.76,14500.0,75.91,76.01,75.63,75.76,14500.0
2013-06-20 15:00:00,75.77,75.98,75.73,75.81,21200.0,75.77,75.98,75.73,75.81,21200.0
2013-06-20 15:30:00,75.8,75.95,75.55,75.67,39400.0,75.8,75.95,75.55,75.67,39400.0
2013-06-21 09:30:00,76.34,76.34,75.23,75.26,151100.0,76.34,76.34,75.23,75.26,151100.0
2013-06-21 10:00:00,75.36,75.63,75.24,75.24,8300.0,75.36,75.63,75.24,75.24,8300.0
2013-06-21 10:30:00,75.06,75.41,74.84,75.41,8100.0,75.06,75.41,74.84,75.41,8100.0
2013-06-21 11:00:00,75.44,75.44,75.08,75.13,7700.0,75.44,75.44,75.08,75.13,7700.0
2013-06-21 11:30:00,75.05,75.13,74.72,75.13,10800.0,75.05,75.13,74.72,75.13,10800.0
2013-06-21 12:00:00,75.24,75.46,75.21,75.34,6300.0,75.24,75.46,75.21,75.34,6300.0
2013-06-21 12:30:00,75.4,75.73,75.34,75.58,12100.0,75.4,75.73,75.34,75.58,12100.0
2013-06-21 13:00:00,75.59,76.11,75.36,75.81,6800.0,75.59,76.11,75.36,75.81,6800.0
2013-06-21 13:30:00,75.74,76.23,75.74,76.22,24100.0,75.74,76.23,75.74,76.22,24100.0
2013-06-21 14:00:00,76.22,76.51,75.9,76.45,20900.0,76.22,76.51,75.9,76.45,20900.0
2013-06-21 14:30:00,76.45,76.45,76.0,76.08,12700.0,76.45,76.45,76.0,76.08,12700.0
2013-06-21 15:00:00,76.21,76.35,75.96,76.32,15800.0,76.21,76.35,75.96,76.32,15800.0
2013-06-21 15:30:00,76.33,76.46,75.98,76.26,46200.0,76.33,76.46,75.98,76.26,46200.0
2013-06-24 09:30:00,75.52,75.71,74.75,74.99,13100.0,75.52,75.71,74.75,74.99,13100.0
2013-06-24 10:00:00,74.76,75.29,74.72,75.03,11200.0,74.76,75.29,74.72,75.03,11200.0
2013-06-24 10:30:00,75.12,75.14,74.73,75.0,13400.0,75.12,75.14,74.73,75.0,13400.0
2013-06-24 11:00:00,74.81,74.89,74.23,74.32,7900.0,74.81,74.89,74.23,74.32,7900.0
2013-06-24 11:30:00,74.26,74.6,74.24,74.6,10300.0,74.26,74.6,74.24,74.6,10300.0
2013-06-24 12:00:00,74.6,74.78,74.03,74.21,12300.0,74.6,74.78,74.03,74.21,12300.0
2013-06-24 12:30:00,74.26,74.26,73.86,74.06,15600.0,74.26,74.26,73.86,74.06,15600.0
2013-06-24 13:00:00,74.0,74.18,73.96,74.15,38300.0,74.0,74.18,73.96,74.15,38300.0
2013-06-24 13:30:00,74.06,74.68,74.06,74.65,13100.0,74.06,74.68,74.06,74.65,13100.0
2013-06-24 14:00:00,74.69,75.02,74.57,74.82,12000.0,74.69,75.02,74.57,74.82,12000.0
2013-06-24 14:30:00,74.87,75.11,74.68,74.9,9600.0,74.87,75.11,74.68,74.9,9600.0
2013-06-24 15:00:00,74.94,75.13,74.57,74.64,14400.0,74.94,75.13,74.57,74.64,14400.0
2013-06-24 15:30:00,74.76,75.24,74.63,74.65,27100.0,74.76,75.24,74.63,74.65,27100.0
2013-06-25 09:30:00,75.61,75.61,74.3,74.64,22900.0,75.61,75.61,74.3,74.64,22900.0
2013-06-25 10:00:00,74.64,74.65,74.26,74.52,15200.0,74.64,74.65,74.26,74.52,15200.0
2013-06-25 10:30:00,74.55,74.92,74.42,74.92,4800.0,74.55,74.92,74.42,74.92,4800.0
2013-06-25 11:00:00,74.91,74.92,74.55,74.66,17800.0,74.91,74.92,74.55,74.66,17800.0
2013-06-25 11:30:00,74.62,74.83,74.59,74.83,6600.0,74.62,74.83,74.59,74.83,6600.0
2013-06-25 12:00:00,74.77,74.81,74.56,74.78,8900.0,74.77,74.81,74.56,74.78,8900.0
2013-06-25 12:30:00,74.78,74.87,74.65,74.86,7100.0,74.78,74.87,74.65,74.86,7100.0
2013-06-25 13:00:00,74.9,74.9,74.63,74.69,7100.0,74.9,74.9,74.63,74.69,7100.0
2013-06-25 13:30:00,74.67,74.82,74.58,74.82,8900.0,74.67,74.82,74.58,74.82,8900.0
2013-06-25 14:00:00,74.82,74.82,74.57,74.69,7600.0,74.82,74.82,74.57,74.69,7600.0
2013-06-25 14:30:00,74.79,74.94,74.65,74.77,4600.0,74.79,74.94,74.65,74.77,4600.0
2013-06-25 15:00:00,74.71,74.97,74.68,74.97,7500.0,74.71,74.97,74.68,74.97,7500.0
2013-06-25 15:30:00,74.97,75.19,74.81,75.01,49800.0,74.97,75.19,74.81,75.01,49800.0
2013-06-26 09:30:00,76.0,76.0,75.23,75.58,6700.0,76.0,76.0,75.23,75.58,6700.0
2013-06-26 10:00:00,75.63,75.67,74.88,75.16,7300.0,75.63,75.67,74.88,75.16,7300.0
2013-06-26 10:30:00,75.07,75.54,74.93,75.45,5200.0,75.07,75.54,74.93,75.45,5200.0
2013-06-26 11:00:00,75.42,75.92,75.35,75.77,19600.0,75.42,75.92,75.35,75.77,19600.0
2013-06-26 11:30:00,75.85,76.14,75.63,75.98,11500.0,75.85,76.14,75.63,75.98,11500.0
2013-06-26 12:00:00,75.9,76.25,75.9,76.07,6400.0,75.9,76.25,75.9,76.07,6400.0
2013-06-26 12:30:00,76.07,76.2,75.93,76.2,9500.0,76.07,76.2,75.93,76.2,9500.0
2013-06-26 13:00:00,76.14,76.25,75.76,75.91,18900.0,76.14,76.25,75.76,75.91,18900.0
2013-06-26 13:30:00,75.85,76.07,75.85,75.96,5200.0,75.85,76.07,75.85,75.96,5200.0
2013-06-26 14:00:00,75.96,76.12,75.79,76.02,8000.0,75.96,76.12,75.79,76.02,8000.0
2013-06-26 14:30:00,76.02,76.09,75.92,75.92,8500.0,76.02,76.09,75.92,75.92,8500.0
2013-06-26 15:00:00,75.93,76.13,75.84,76.01,16400.0,75.93,76.13,75.84,76.01,16400.0
2013-06-26 15:30:00,75.97,75.97,75.38,75.39,35800.0,75.97,75.97,75.38,75.39,35800.0
2013-06-27 09:30:00,76.22,76.27,75.74,76.17,3900.0,76.22,76.27,75.74,76.17,3900.0
2013-06-27 10:00:00,76.3,76.57,76.14,76.23,28100.0,76.3,76.57,76.14,76.23,28100.0
2013-06-27 10:30:00,76.35,76.73,76.32,76.43,6300.0,76.35,76.73,76.32,76.43,6300.0
2013-06-27 11:00:00,76.44,76.66,76.44,76.57,4300.0,76.44,76.66,76.44,76.57,4300.0
2013-06-27 11:30:00,76.59,76.84,76.55,76.75,4000.0,76.59,76.84,76.55,76.75,4000.0
2013-06-27 12:00:00,76.61,77.06,76.61,76.95,4300.0,76.61,77.06,76.61,76.95,4300.0
2013-06-27 12:30:00,76.76,76.91,76.71,76.91,8900.0,76.76,76.91,76.71,76.91,8900.0
2013-06-27 13:00:00,77.0,77.0,76.82,76.87,2300.0,77.0,77.0,76.82,76.87,2300.0
2013-06-27 13:30:00,76.93,77.31,76.93,77.18,3800.0,76.93,77.31,76.93,77.18,3800.0
2013-06-27 14:00:00,77.1,77.37,77.03,77.28,14600.0,77.1,77.37,77.03,77.28,14600.0
2013-06-27 14:30:00,77.31,77.35,77.1,77.13,3400.0,77.31,77.35,77.1,77.13,3400.0
2013-06-27 15:00:00,77.13,77.36,77.09,77.34,8700.0,77.13,77.36,77.09,77.34,8700.0
2013-06-27 15:30:00,77.38,77.64,77.31,77.56,32500.0,77.38,77.64,77.31,77.56,32500.0
2013-06-28 09:30:00,77.09,77.52,76.42,76.81,8800.0,77.09,77.52,76.42,76.81,8800.0
2013-06-28 10:00:00,76.81,77.25,76.78,76.92,8400.0,76.81,77.25,76.78,76.92,8400.0
2013-06-28 10:30:00,76.92,77.49,76.92,77.08,14700.0,76.92,77.49,76.92,77.08,14700.0
2013-06-28 11:00:00,77.19,77.34,77.11,77.11,9300.0,77.19,77.34,77.11,77.11,9300.0
2013-06-28 11:30:00,77.07,77.21,76.87,76.9,4300.0,77.07,77.21,76.87,76.9,4300.0
2013-06-28 12:00:00,76.84,77.06,76.72,77.02,8600.0,76.84,77.06,76.72,77.02,8600.0
2013-06-28 12:30:00,76.9,77.26,76.9,77.13,6600.0,76.9,77.26,76.9,77.13,6600.0
2013-06-28 13:00:00,77.12,77.2,76.89,77.16,7400.0,77.12,77.2,76.89,77.16,7400.0
2013-06-28 13:30:00,77.12,77.17,76.99,77.17,8500.0,77.12,77.17,76.99,77.17,8500.0
2013-06-28 14:00:00,77.18,77.34,77.03,77.31,6000.0,77.18,77.34,77.03,77.31,6000.0
2013-06-28 14:30:00,77.3,77.37,77.13,77.24,8600.0,77.3,77.37,77.13,77.24,8600.0
2013-06-28 15:00:00,77.23,77.36,77.02,77.32,11400.0,77.23,77.36,77.02,77.32,11400.0
2013-06-28 15:30:00,77.38,77.45,76.63,76.65,60100.0,77.38,77.45,76.63,76.65,60100.0
2013-07-01 09:30:00,76.9,77.76,76.85,77.31,10800.0,76.9,77.76,76.85,77.31,10800.0
2013-07-01 10:00:00,77.31,77.41,77.22,77.28,20200.0,77.31,77.41,77.22,77.28,20200.0
2013-07-01 10:30:00,77.27,77.56,76.97,77.54,13000.0,77.27,77.56,76.97,77.54,13000.0
2013-07-01 11:00:00,77.55,77.85,77.55,77.74,2400.0,77.55,77.85,77.55,77.74,2400.0
2013-07-01 11:30:00,77.83,78.28,77.78,78.17,4800.0,77.83,78.28,77.78,78.17,4800.0
2013-07-01 12:00:00,78.32,78.4,78.18,78.19,7100.0,78.32,78.4,78.18,78.19,7100.0
2013-07-01 12:30:00,78.24,78.46,78.14,78.37,4800.0,78.24,78.46,78.14,78.37,4800.0
2013-07-01 13:00:00,78.33,78.44,78.31,78.39,4300.0,78.33,78.44,78.31,78.39,4300.0
2013-07-01 13:30:00,78.47,78.49,78.22,78.3,5700.0,78.47,78.49,78.22,78.3,5700.0
2013-07-01 14:00:00,78.2,78.2,77.99,78.16,4600.0,78.2,78.2,77.99,78.16,4600.0
2013-07-01 14:30:00,78.18,78.44,78.11,78.25,7700.0,78.18,78.44,78.11,78.25,7700.0
2013-07-01 15:00:00,78.35,78.47,78.19,78.2,9600.0,78.35,78.47,78.19,78.2,9600.0
2013-07-01 15:30:00,78.21,78.3,77.97,78.16,20100.0,78.21,78.3,77.97,78.16,20100.0
2013-07-02 09:30:00,78.19,78.68,78.19,78.41,4700.0,78.19,78.68,78.19,78.41,4700.0
2013-07-02 10:00:00,78.15,78.27,77.77,78.14,8300.0,78.15,78.27,77.77,78.14,8300.0
2013-07-02 10:30:00,78.03,78.34,78.03,78.34,5800.0,78.03,78.34,78.03,78.34,5800.0
2013-07-02 11:00:00,78.3,78.47,78.23,78.39,2200.0,78.3,78.47,78.23,78.39,2200.0
2013-07-02 11:30:00,78.43,78.69,78.27,78.39,3300.0,78.43,78.69,78.27,78.39,3300.0
2013-07-02 12:00:00,78.35,78.43,78.06,78.06,6800.0,78.35,78.43,78.06,78.06,6800.0
2013-07-02 12:30:00,78.02,78.32,78.01,78.32,3700.0,78.02,78.32,78.01,78.32,3700.0
2013-07-02 13:00:00,78.2,78.27,78.01,78.09,1400.0,78.2,78.27,78.01,78.09,1400.0
2013-07-02 13:30:00,78.02,78.22,77.91,78.18,6800.0,78.02,78.22,77.91,78.18,6800.0
2013-07-02 14:00:00,78.1,78.12,77.71,77.81,5900.0,78.1,78.12,77.71,77.81,5900.0
2013-07-02 14:30:00,77.76,77.97,77.7,77.82,7700.0,77.76,77.97,77.7,77.82,7700.0
2013-07-02 15:00:00,77.85,77.92,77.8,77.86,6400.0,77.85,77.92,77.8,77.86,6400.0
2013-07-02 15:30:00,77.88,78.17,77.71,78.13,19900.0,77.88,78.17,77.71,78.13,19900.0
2013-07-03 09:30:00,77.8,78.45,77.53,78.31,4700.0,77.8,78.45,77.53,78.31,4700.0
2013-07-03 10:00:00,78.4,78.59,78.34,78.53,10500.0,78.4,78.59,78.34,78.53,10500.0
2013-07-03 10:30:00,78.66,78.87,78.34,78.79,5000.0,78.66,78.87,78.34,78.79,5000.0
2013-07-03 11:00:00,78.86,79.69,78.86,78.91,79500.0,78.86,79.69,78.86,78.91,79500.0
2013-07-03 11:30:00,78.81,79.13,78.77,79.02,11700.0,78.81,79.13,78.77,79.02,11700.0
2013-07-03 12:00:00,79.01,79.21,78.84,78.94,5700.0,79.01,79.21,78.84,78.94,5700.0
2013-07-03 12:30:00,78.92,79.05,78.44,78.67,18800.0,78.92,79.05,78.44,78.67,18800.0
2013-07-05 09:30:00,79.78,80.04,79.1,79.97,10900.0,79.78,80.04,79.1,79.97,10900.0
2013-07-05 10:00:00,79.87,79.97,79.28,79.49,5100.0,79.87,79.97,79.28,79.49,5100.0
2013-07-05 10:30:00,79.72,79.84,79.46,79.68,2500.0,79.72,79.84,79.46,79.68,2500.0
2013-07-05 11:00:00,79.69,80.15,79.69,80.08,3300.0,79.69,80.15,79.69,80.08,3300.0
2013-07-05 11:30:00,80.04,80.04,79.78,80.02,800.0,80.04,80.04,79.78,80.02,800.0
2013-07-05 12:00:00,80.09,80.39,80.09,80.21,3000.0,80.09,80.39,80.09,80.21,3000.0
2013-07-05 12:30:00,80.23,80.24,80.02,80.09,5100.0,80.23,80.24,80.02,80.09,5100.0
2013-07-05 13:00:00,80.13,80.33,80.09,80.26,3800.0,80.13,80.33,80.09,80.26,3800.0
2013-07-05 13:30:00,80.28,80.43,80.28,80.43,2200.0,80.28,80.43,80.28,80.43,2200.0
2013-07-05 14:00:00,80.33,80.56,80.27,80.5,4200.0,80.33,80.56,80.27,80.5,4200.0
2013-07-05 14:30:00,80.54,80.62,80.33,80.61,5000.0,80.54,80.62,80.33,80.61,5000.0
2013-07-05 15:00:00,80.54,80.55,80.15,80.16,4600.0,80.54,80.55,80.15,80.16,4600.0
2013-07-05 15:30:00,80.26,80.8,80.2,80.71,25800.0,80.26,80.8,80.2,80.71,25800.0
2013-07-08 09:30:00,81.21,81.7,80.81,81.7,12600.0,81.21,81.7,80.81,81.7,12600.0
2013-07-08 10:00:00,81.72,82.03,81.57,81.86,7400.0,81.72,82.03,81.57,81.86,7400.0
2013-07-08 10:30:00,81.79,81.86,81.51,81.51,7200.0,81.79,81.86,81.51,81.51,7200.0
2013-07-08 11:00:00,81.58,81.69,81.3,81.3,4600.0,81.58,81.69,81.3,81.3,4600.0
2013-07-08 11:30:00,81.36,81.36,81.18,81.18,1900.0,81.36,81.36,81.18,81.18,1900.0
2013-07-08 12:00:00,81.28,81.29,81.04,81.14,3700.0,81.28,81.29,81.04,81.14,3700.0
2013-07-08 12:30:00,81.2,81.57,81.19,81.44,6400.0,81.2,81.57,81.19,81.44,6400.0
2013-07-08 13:00:00,81.51,81.51,81.25,81.25,2200.0,81.51,81.51,81.25,81.25,2200.0
2013-07-08 13:30:00,81.27,81.46,81.18,81.46,5000.0,81.27,81.46,81.18,81.46,5000.0
2013-07-08 14:00:00,81.47,81.52,81.44,81.52,3100.0,81.47,81.52,81.44,81.52,3100.0
2013-07-08 14:30:00,81.51,81.56,81.4,81.45,5600.0,81.51,81.56,81.4,81.45,5600.0
2013-07-08 15:00:00,81.45,81.48,81.25,81.28,6600.0,81.45,81.48,81.25,81.28,6600.0
2013-07-08 15:30:00,81.29,81.67,81.21,81.55,27600.0,81.29,81.67,81.21,81.55,27600.0
2013-07-09 09:30:00,81.87,81.87,81.08,81.35,9100.0,81.87,81.87,81.08,81.35,9100.0
2013-07-09 10:00:00,81.35,81.41,80.99,81.26,12800.0,81.35,81.41,80.99,81.26,12800.0
2013-07-09 10:30:00,81.16,81.47,81.11,81.32,13800.0,81.16,81.47,81.11,81.32,13800.0
2013-07-09 11:00:00,81.32,82.26,81.32,82.08,22700.0,81.32,82.26,81.32,82.08,22700.0
2013-07-09 11:30:00,82.15,82.16,81.54,81.84,6200.0,82.15,82.16,81.54,81.84,6200.0
2013-07-09 12:00:00,81.86,81.97,81.8,81.91,4000.0,81.86,81.97,81.8,81.91,4000.0
2013-07-09 12:30:00,81.97,82.58,81.92,82.58,8400.0,81.97,82.58,81.92,82.58,8400.0
2013-07-09 13:00:00,82.51,82.58,82.13,82.13,4200.0,82.51,82.58,82.13,82.13,4200.0
2013-07-09 13:30:00,82.11,82.4,81.9,82.01,14100.0,82.11,82.4,81.9,82.01,14100.0
2013-07-09 14:00:00,82.14,82.2,81.92,82.09,7300.0,82.14,82.2,81.92,82.09,7300.0
2013-07-09 14:30:00,82.03,82.11,81.94,82.05,4500.0,82.03,82.11,81.94,82.05,4500.0
2013-07-09 15:00:00,81.96,82.4,81.95,82.4,6600.0,81.96,82.4,81.95,82.4,6600.0
2013-07-09 15:30:00,82.37,82.47,82.22,82.44,23200.0,82.37,82.47,82.22,82.44,23200.0
2013-07-10 09:30:00,82.42,82.42,82.42,82.42,100.0,82.42,82.42,82.42,82.42,100.0
2013-07-10 10:00:00,82.96,83.03,82.87,82.94,2100.0,82.96,83.03,82.87,82.94,2100.0
2013-07-10 10:30:00,82.96,83.0,82.52,82.52,4100.0,82.96,83.0,82.52,82.52,4100.0
2013-07-10 11:00:00,82.53,82.59,82.02,82.02,6700.0,82.53,82.59,82.02,82.02,6700.0
2013-07-10 11:30:00,82.04,82.46,82.04,82.26,2500.0,82.04,82.46,82.04,82.26,2500.0
2013-07-10 12:00:00,82.33,82.33,82.09,82.09,1600.0,82.33,82.33,82.09,82.09,1600.0
2013-07-10 12:30:00,82.15,82.26,82.09,82.18,3500.0,82.15,82.26,82.09,82.18,3500.0
2013-07-10 13:00:00,82.23,82.32,82.15,82.28,4900.0,82.23,82.32,82.15,82.28,4900.0
2013-07-10 13:30:00,82.29,82.3,82.16,82.22,1400.0,82.29,82.3,82.16,82.22,1400.0
2013-07-10 14:00:00,82.32,82.86,82.32,82.65,8800.0,82.32,82.86,82.32,82.65,8800.0
2013-07-10 14:30:00,82.58,82.85,82.39,82.74,7000.0,82.58,82.85,82.39,82.74,7000.0
2013-07-10 15:00:00,82.76,82.85,82.47,82.82,7500.0,82.76,82.85,82.47,82.82,7500.0
2013-07-10 15:30:00,82.81,82.86,82.69,82.77,11600.0,82.81,82.86,82.69,82.77,11600.0
2013-07-11 09:30:00,83.36,83.77,83.05,83.22,4700.0,83.36,83.77,83.05,83.22,4700.0
2013-07-11 10:00:00,83.22,83.63,83.09,83.36,5300.0,83.22,83.63,83.09,83.36,5300.0
2013-07-11 10:30:00,83.26,83.4,83.03,83.28,3900.0,83.26,83.4,83.03,83.28,3900.0
2013-07-11 11:00:00,83.24,83.75,83.24,83.61,1300.0,83.24,83.75,83.24,83.61,1300.0
2013-07-11 11:30:00,83.76,83.78,83.58,83.63,2200.0,83.76,83.78,83.58,83.63,2200.0
2013-07-11 12:00:00,83.49,83.49,83.22,83.31,2200.0,83.49,83.49,83.22,83.31,2200.0
2013-07-11 12:30:00,83.5,83.52,83.44,83.44,1900.0,83.5,83.52,83.44,83.44,1900.0
2013-07-11 13:00:00,83.47,83.53,83.39,83.44,3700.0,83.47,83.53,83.39,83.44,3700.0
2013-07-11 13:30:00,83.48,84.21,83.35,84.05,12700.0,83.48,84.21,83.35,84.05,12700.0
2013-07-11 14:00:00,83.99,84.42,83.92,84.28,12100.0,83.99,84.42,83.92,84.28,12100.0
2013-07-11 14:30:00,84.36,84.63,84.34,84.52,13500.0,84.36,84.63,84.34,84.52,13500.0
2013-07-11 15:00:00,84.56,84.68,84.36,84.62,9200.0,84.56,84.68,84.36,84.62,9200.0
2013-07-11 15:30:00,84.59,84.82,84.45,84.57,48600.0,84.59,84.82,84.45,84.57,48600.0
2013-07-12 09:30:00,84.45,84.47,83.96,84.47,4000.0,84.45,84.47,83.96,84.47,4000.0
2013-07-12 10:00:00,84.51,84.68,84.34,84.68,4600.0,84.51,84.68,84.34,84.68,4600.0
2013-07-12 10:30:00,84.69,84.84,84.52,84.84,4400.0,84.69,84.84,84.52,84.84,4400.0
2013-07-12 11:00:00,84.82,84.82,84.52,84.52,1500.0,84.82,84.82,84.52,84.52,1500.0
2013-07-12 11:30:00,84.5,84.5,84.4,84.4,3300.0,84.5,84.5,84.4,84.4,3300.0
2013-07-12 12:00:00,84.4,84.56,84.38,84.56,3200.0,84.4,84.56,84.38,84.56,3200.0
2013-07-12 12:30:00,84.55,84.76,84.41,84.76,4500.0,84.55,84.76,84.41,84.76,4500.0
2013-07-12 13:00:00,84.75,84.93,84.64,84.67,10100.0,84.75,84.93,84.64,84.67,10100.0
2013-07-12 13:30:00,84.66,84.68,84.56,84.61,5500.0,84.66,84.68,84.56,84.61,5500.0
2013-07-12 14:00:00,84.61,84.64,84.56,84.6,3000.0,84.61,84.64,84.56,84.6,3000.0
2013-07-12 14:30:00,84.64,84.65,84.5,84.5,7300.0,84.64,84.65,84.5,84.5,7300.0
2013-07-12 15:00:00,84.49,84.64,84.36,84.39,13300.0,84.49,84.64,84.36,84.39,13300.0
2013-07-12 15:30:00,84.39,84.56,84.26,84.33,18600.0,84.39,84.56,84.26,84.33,18600.0
2013-07-15 09:30:00,84.29,84.97,83.86,84.86,11900.0,84.29,84.97,83.86,84.86,11900.0
2013-07-15 10:00:00,84.74,84.77,84.39,84.54,6200.0,84.74,84.77,84.39,84.54,6200.0
2013-07-15 10:30:00,84.51,84.55,84.25,84.43,13700.0,84.51,84.55,84.25,84.43,13700.0
2013-07-15 11:00:00,84.52,84.52,84.21,84.44,9700.0,84.52,84.52,84.21,84.44,9700.0
2013-07-15 11:30:00,84.54,84.79,84.47,84.68,5400.0,84.54,84.79,84.47,84.68,5400.0
2013-07-15 12:00:00,84.71,84.71,84.43,84.54,5900.0,84.71,84.71,84.43,84.54,5900.0
2013-07-15 12:30:00,84.51,84.58,84.35,84.35,6200.0,84.51,84.58,84.35,84.35,6200.0
2013-07-15 13:00:00,84.3,84.32,84.21,84.25,2200.0,84.3,84.32,84.21,84.25,2200.0
2013-07-15 13:30:00,84.22,84.61,84.22,84.52,10900.0,84.22,84.61,84.22,84.52,10900.0
2013-07-15 14:00:00,84.6,84.6,84.28,84.28,7700.0,84.6,84.6,84.28,84.28,7700.0
2013-07-15 14:30:00,84.3,84.45,84.12,84.45,4600.0,84.3,84.45,84.12,84.45,4600.0
2013-07-15 15:00:00,84.43,84.5,84.05,84.18,11900.0,84.43,84.5,84.05,84.18,11900.0
2013-07-15 15:30:00,84.18,84.29,83.81,84.02,35300.0,84.18,84.29,83.81,84.02,35300.0
2013-07-16 09:30:00,84.1,84.1,83.69,83.81,4400.0,84.1,84.1,83.69,83.81,4400.0
2013-07-16 10:00:00,83.94,84.07,83.02,83.42,23500.0,83.94,84.07,83.02,83.42,23500.0
2013-07-16 10:30:00,83.53,83.58,83.31,83.41,5000.0,83.53,83.58,83.31,83.41,5000.0
2013-07-16 11:00:00,83.51,83.56,83.35,83.56,5400.0,83.51,83.56,83.35,83.56,5400.0
2013-07-16 11:30:00,83.55,83.82,83.55,83.71,3400.0,83.55,83.82,83.55,83.71,3400.0
2013-07-16 12:00:00,83.75,84.1,83.75,84.07,8400.0,83.75,84.1,83.75,84.07,8400.0
2013-07-16 12:30:00,84.04,84.06,83.87,83.88,2200.0,84.04,84.06,83.87,83.88,2200.0
2013-07-16 13:00:00,83.98,83.99,83.47,83.48,2600.0,83.98,83.99,83.47,83.48,2600.0
2013-07-16 13:30:00,83.49,83.98,83.49,83.91,4100.0,83.49,83.98,83.49,83.91,4100.0
2013-07-16 14:00:00,83.95,84.24,83.95,83.99,7900.0,83.95,84.24,83.95,83.99,7900.0
2013-07-16 14:30:00,84.02,84.22,83.99,84.16,4600.0,84.02,84.22,83.99,84.16,4600.0
2013-07-16 15:00:00,84.05,84.05,83.62,83.67,6500.0,84.05,84.05,83.62,83.67,6500.0
2013-07-16 15:30:00,83.73,84.11,83.71,83.95,21600.0,83.73,84.11,83.71,83.95,21600.0
2013-07-17 09:30:00,84.48,84.48,83.91,84.28,3100.0,84.48,84.48,83.91,84.28,3100.0
2013-07-17 10:00:00,84.16,84.82,84.16,84.82,4500.0,84.16,84.82,84.16,84.82,4500.0
2013-07-17 10:30:00,84.93,84.93,84.4,84.68,1700.0,84.93,84.93,84.4,84.68,1700.0
2013-07-17 11:00:00,84.68,84.71,84.27,84.27,2000.0,84.68,84.71,84.27,84.27,2000.0
2013-07-17 11:30:00,84.26,84.26,83.92,84.01,6400.0,84.26,84.26,83.92,84.01,6400.0
2013-07-17 12:00:00,84.0,84.43,83.99,84.43,6700.0,84.0,84.43,83.99,84.43,6700.0
2013-07-17 12:30:00,84.33,84.33,84.18,84.18,2500.0,84.33,84.33,84.18,84.18,2500.0
2013-07-17 13:00:00,84.1,84.1,83.88,83.88,1500.0,84.1,84.1,83.88,83.88,1500.0
2013-07-17 13:30:00,83.83,84.23,83.79,84.16,7600.0,83.83,84.23,83.79,84.16,7600.0
2013-07-17 14:00:00,84.27,84.27,84.09,84.09,3000.0,84.27,84.27,84.09,84.09,3000.0
2013-07-17 14:30:00,84.11,84.13,83.58,83.63,8600.0,84.11,84.13,83.58,83.63,8600.0
2013-07-17 15:00:00,83.64,83.83,83.6,83.65,13900.0,83.64,83.83,83.6,83.65,13900.0
2013-07-17 15:30:00,83.67,83.92,83.6,83.83,18800.0,83.67,83.92,83.6,83.83,18800.0
2013-07-18 09:30:00,84.17,84.33,83.91,84.22,2000.0,84.17,84.33,83.91,84.22,2000.0
2013-07-18 10:00:00,84.47,85.0,84.45,84.78,13200.0,84.47,85.0,84.45,84.78,13200.0
2013-07-18 10:30:00,84.73,84.86,84.57,84.66,10800.0,84.73,84.86,84.57,84.66,10800.0
2013-07-18 11:00:00,84.71,84.75,84.45,84.51,24300.0,84.71,84.75,84.45,84.51,24300.0
2013-07-18 11:30:00,84.45,84.75,84.42,84.67,6500.0,84.45,84.75,84.42,84.67,6500.0
2013-07-18 12:00:00,84.68,84.79,84.68,84.74,10500.0,84.68,84.79,84.68,84.74,10500.0
2013-07-18 12:30:00,84.73,84.74,84.39,84.51,4300.0,84.73,84.74,84.39,84.51,4300.0
2013-07-18 13:00:00,84.59,84.66,84.25,84.32,6500.0,84.59,84.66,84.25,84.32,6500.0
2013-07-18 13:30:00,84.24,84.27,83.92,84.02,9300.0,84.24,84.27,83.92,84.02,9300.0
2013-07-18 14:00:00,83.91,84.12,83.83,83.86,7800.0,83.91,84.12,83.83,83.86,7800.0
2013-07-18 14:30:00,83.86,83.99,83.74,83.88,10300.0,83.86,83.99,83.74,83.88,10300.0
2013-07-18 15:00:00,83.87,83.88,83.6,83.74,16500.0,83.87,83.88,83.6,83.74,16500.0
2013-07-18 15:30:00,83.74,83.91,83.52,83.86,32800.0,83.74,83.91,83.52,83.86,32800.0
2013-07-19 09:30:00,83.69,84.1,82.96,84.0,17500.0,83.69,84.1,82.96,84.0,17500.0
2013-07-19 10:00:00,84.1,84.22,83.99,84.02,2800.0,84.1,84.22,83.99,84.02,2800.0
2013-07-19 10:30:00,84.0,84.29,83.96,84.0,30300.0,84.0,84.29,83.96,84.0,30300.0
2013-07-19 11:00:00,84.0,84.0,83.84,83.89,18800.0,84.0,84.0,83.84,83.89,18800.0
2013-07-19 11:30:00,83.89,83.91,83.82,83.85,3700.0,83.89,83.91,83.82,83.85,3700.0
2013-07-19 12:00:00,83.77,83.93,83.77,83.93,1500.0,83.77,83.93,83.77,83.93,1500.0
2013-07-19 12:30:00,83.9,83.95,83.76,83.76,2800.0,83.9,83.95,83.76,83.76,2800.0
2013-07-19 13:00:00,83.86,83.91,83.86,83.9,2600.0,83.86,83.91,83.86,83.9,2600.0
2013-07-19 13:30:00,84.09,84.09,83.99,84.01,5300.0,84.09,84.09,83.99,84.01,5300.0
2013-07-19 14:00:00,84.01,84.08,83.96,84.0,8200.0,84.01,84.08,83.96,84.0,8200.0
2013-07-19 14:30:00,84.0,84.12,83.99,83.99,5400.0,84.0,84.12,83.99,83.99,5400.0
2013-07-19 15:00:00,84.01,84.06,83.98,84.01,8200.0,84.01,84.06,83.98,84.01,8200.0
2013-07-19 15:30:00,84.02,84.06,83.96,83.99,18500.0,84.02,84.06,83.96,83.99,18500.0
2013-07-22 09:30:00,84.03,84.42,83.64,84.29,3600.0,84.03,84.42,83.64,84.29,3600.0
2013-07-22 10:00:00,84.25,84.53,84.24,84.39,2300.0,84.25,84.53,84.24,84.39,2300.0
2013-07-22 10:30:00,84.4,84.81,84.29,84.29,16000.0,84.4,84.81,84.29,84.29,16000.0
2013-07-22 11:00:00,84.39,84.43,83.62,84.13,31300.0,84.39,84.43,83.62,84.13,31300.0
2013-07-22 11:30:00,84.19,84.83,84.08,84.83,49800.0,84.19,84.83,84.08,84.83,49800.0
2013-07-22 12:00:00,84.78,84.83,84.69,84.78,3300.0,84.78,84.83,84.69,84.78,3300.0
2013-07-22 12:30:00,84.74,84.74,84.5,84.5,33800.0,84.74,84.74,84.5,84.5,33800.0
2013-07-22 13:00:00,84.58,84.87,84.58,84.87,26300.0,84.58,84.87,84.58,84.87,26300.0
2013-07-22 13:30:00,84.86,84.93,84.86,84.88,2000.0,84.86,84.93,84.86,84.88,2000.0
2013-07-22 14:00:00,84.99,85.0,84.91,84.98,11600.0,84.99,85.0,84.91,84.98,11600.0
2013-07-22 14:30:00,84.98,85.0,84.93,84.98,15600.0,84.98,85.0,84.93,84.98,15600.0
2013-07-22 15:00:00,84.96,84.96,84.58,84.67,38000.0,84.96,84.96,84.58,84.67,38000.0
2013-07-22 15:30:00,84.69,84.81,84.52,84.72,13700.0,84.69,84.81,84.52,84.72,13700.0
2013-07-23 09:30:00,84.74,84.96,83.85,84.96,30400.0,84.74,84.96,83.85,84.96,30400.0
2013-07-23 10:00:00,84.96,85.0,84.69,84.7,6000.0,84.96,85.0,84.69,84.7,6000.0
2013-07-23 10:30:00,84.72,84.74,84.49,84.53,40100.0,84.72,84.74,84.49,84.53,40100.0
2013-07-23 11:00:00,84.61,84.62,84.39,84.52,5600.0,84.61,84.62,84.39,84.52,5600.0
2013-07-23 11:30:00,84.61,85.0,84.6,84.87,16300.0,84.61,85.0,84.6,84.87,16300.0
2013-07-23 12:00:00,84.88,85.0,84.81,85.0,13300.0,84.88,85.0,84.81,85.0,13300.0
2013-07-23 12:30:00,85.0,85.0,84.92,84.99,12000.0,85.0,85.0,84.92,84.99,12000.0
2013-07-23 13:00:00,84.99,85.31,84.99,85.13,2800.0,84.99,85.31,84.99,85.13,2800.0
2013-07-23 13:30:00,85.17,85.17,84.56,85.0,20800.0,85.17,85.17,84.56,85.0,20800.0
2013-07-23 14:00:00,85.07,85.24,84.81,84.82,5500.0,85.07,85.24,84.81,84.82,5500.0
2013-07-23 14:30:00,84.79,85.16,84.79,85.16,5400.0,84.79,85.16,84.79,85.16,5400.0
2013-07-23 15:00:00,85.16,85.16,84.7,84.81,6600.0,85.16,85.16,84.7,84.81,6600.0
2013-07-23 15:30:00,84.73,85.01,84.59,84.9,34500.0,84.73,85.01,84.59,84.9,34500.0
2013-07-24 09:30:00,85.18,85.18,84.48,84.8,5000.0,85.18,85.18,84.48,84.8,5000.0
2013-07-24 10:00:00,84.89,85.0,84.81,84.88,8500.0,84.89,85.0,84.81,84.88,8500.0
2013-07-24 10:30:00,84.92,85.2,84.89,85.09,18400.0,84.92,85.2,84.89,85.09,18400.0
2013-07-24 11:00:00,85.09,85.23,84.97,85.07,7700.0,85.09,85.23,84.97,85.07,7700.0
2013-07-24 11:30:00,85.13,85.36,85.13,85.22,17900.0,85.13,85.36,85.13,85.22,17900.0
2013-07-24 12:00:00,85.21,85.21,84.91,84.96,17600.0,85.21,85.21,84.91,84.96,17600.0
2013-07-24 12:30:00,84.96,85.26,84.7,85.21,12800.0,84.96,85.26,84.7,85.21,12800.0
2013-07-24 13:00:00,85.21,85.35,85.08,85.13,9100.0,85.21,85.35,85.08,85.13,9100.0
2013-07-24 13:30:00,85.12,85.41,85.12,85.23,34700.0,85.12,85.41,85.12,85.23,34700.0
2013-07-24 14:00:00,85.31,85.45,85.16,85.22,7900.0,85.31,85.45,85.16,85.22,7900.0
2013-07-24 14:30:00,85.21,85.36,85.08,85.24,9800.0,85.21,85.36,85.08,85.24,9800.0
2013-07-24 15:00:00,85.18,85.38,85.14,85.22,17100.0,85.18,85.38,85.14,85.22,17100.0
2013-07-24 15:30:00,85.2,85.4,85.07,85.33,19900.0,85.2,85.4,85.07,85.33,19900.0
2013-07-25 09:30:00,85.25,86.01,84.98,85.95,3800.0,85.25,86.01,84.98,85.95,3800.0
2013-07-25 10:00:00,85.94,86.1,85.69,85.96,4500.0,85.94,86.1,85.69,85.96,4500.0
2013-07-25 10:30:00,85.94,86.09,85.74,85.92,4500.0,85.94,86.09,85.74,85.92,4500.0
2013-07-25 11:00:00,85.87,86.04,85.44,85.44,2600.0,85.87,86.04,85.44,85.44,2600.0
2013-07-25 11:30:00,85.59,85.78,85.54,85.74,3900.0,85.59,85.78,85.54,85.74,3900.0
2013-07-25 12:00:00,85.73,86.19,85.55,86.04,28500.0,85.73,86.19,85.55,86.04,28500.0
2013-07-25 12:30:00,86.21,86.61,86.21,86.52,6500.0,86.21,86.61,86.21,86.52,6500.0
2013-07-25 13:00:00,86.58,86.71,86.35,86.51,3600.0,86.58,86.71,86.35,86.51,3600.0
2013-07-25 13:30:00,86.52,86.61,86.44,86.56,2800.0,86.52,86.61,86.44,86.56,2800.0
2013-07-25 14:00:00,86.5,86.7,86.4,86.4,5700.0,86.5,86.7,86.4,86.4,5700.0
2013-07-25 14:30:00,86.38,86.51,86.3,86.44,7200.0,86.38,86.51,86.3,86.44,7200.0
2013-07-25 15:00:00,86.46,86.7,86.3,86.61,12000.0,86.46,86.7,86.3,86.61,12000.0
2013-07-25 15:30:00,86.66,87.0,86.63,86.99,22200.0,86.66,87.0,86.63,86.99,22200.0
2013-07-26 09:30:00,85.99,86.62,85.74,86.09,10200.0,85.99,86.62,85.74,86.09,10200.0
2013-07-26 10:00:00,86.3,86.52,86.03,86.09,11700.0,86.3,86.52,86.03,86.09,11700.0
2013-07-26 10:30:00,86.09,86.16,85.16,85.41,14000.0,86.09,86.16,85.16,85.41,14000.0
2013-07-26 11:00:00,85.33,85.67,84.97,85.09,15800.0,85.33,85.67,84.97,85.09,15800.0
2013-07-26 11:30:00,85.08,85.66,84.81,85.48,14600.0,85.08,85.66,84.81,85.48,14600.0
2013-07-26 12:00:00,85.55,85.69,85.0,85.03,23700.0,85.55,85.69,85.0,85.03,23700.0
2013-07-26 12:30:00,85.08,85.33,84.87,85.01,24800.0,85.08,85.33,84.87,85.01,24800.0
2013-07-26 13:00:00,85.06,85.61,84.9,85.61,11300.0,85.06,85.61,84.9,85.61,11300.0
2013-07-26 13:30:00,85.54,85.68,85.34,85.45,4600.0,85.54,85.68,85.34,85.45,4600.0
2013-07-26 14:00:00,85.52,85.58,85.25,85.25,6900.0,85.52,85.58,85.25,85.25,6900.0
2013-07-26 14:30:00,85.17,85.74,85.17,85.63,6700.0,85.17,85.74,85.17,85.63,6700.0
2013-07-26 15:00:00,85.78,86.02,85.73,85.87,5300.0,85.78,86.02,85.73,85.87,5300.0
2013-07-26 15:30:00,85.93,86.18,85.81,85.97,13700.0,85.93,86.18,85.81,85.97,13700.0
2013-07-29 09:30:00,86.01,86.43,85.54,86.43,800.0,86.01,86.43,85.54,86.43,800.0
2013-07-29 10:00:00,86.2,86.22,85.58,85.76,33200.0,86.2,86.22,85.58,85.76,33200.0
2013-07-29 10:30:00,85.68,85.84,85.21,85.46,9200.0,85.68,85.84,85.21,85.46,9200.0
2013-07-29 11:00:00,85.61,85.61,84.44,84.56,9400.0,85.61,85.61,84.44,84.56,9400.0
2013-07-29 11:30:00,84.64,85.18,84.59,84.78,19000.0,84.64,85.18,84.59,84.78,19000.0
2013-07-29 12:00:00,84.78,85.21,84.77,85.16,34500.0,84.78,85.21,84.77,85.16,34500.0
2013-07-29 12:30:00,85.11,85.29,85.11,85.17,4000.0,85.11,85.29,85.11,85.17,4000.0
2013-07-29 13:00:00,85.19,85.22,84.92,85.06,36200.0,85.19,85.22,84.92,85.06,36200.0
2013-07-29 13:30:00,85.12,85.18,84.98,85.1,17500.0,85.12,85.18,84.98,85.1,17500.0
2013-07-29 14:00:00,85.18,85.28,85.03,85.13,7100.0,85.18,85.28,85.03,85.13,7100.0
2013-07-29 14:30:00,85.15,85.25,85.14,85.22,2800.0,85.15,85.25,85.14,85.22,2800.0
2013-07-29 15:00:00,85.22,85.76,85.17,85.68,16400.0,85.22,85.76,85.17,85.68,16400.0
2013-07-29 15:30:00,85.83,86.02,85.47,85.8,34400.0,85.83,86.02,85.47,85.8,34400.0
2013-07-30 09:30:00,86.42,86.7,85.96,85.99,3200.0,86.42,86.7,85.96,85.99,3200.0
2013-07-30 10:00:00,86.09,86.45,85.71,86.07,25500.0,86.09,86.45,85.71,86.07,25500.0
2013-07-30 10:30:00,86.0,86.19,86.0,86.02,7400.0,86.0,86.19,86.0,86.02,7400.0
2013-07-30 11:00:00,85.89,86.06,85.76,86.03,7700.0,85.89,86.06,85.76,86.03,7700.0
2013-07-30 11:30:00,86.0,86.23,86.0,86.15,5300.0,86.0,86.23,86.0,86.15,5300.0
2013-07-30 12:00:00,86.17,86.18,85.72,85.89,4300.0,86.17,86.18,85.72,85.89,4300.0
2013-07-30 12:30:00,85.9,86.17,85.9,86.11,5900.0,85.9,86.17,85.9,86.11,5900.0
2013-07-30 13:00:00,86.26,86.29,86.1,86.13,6900.0,86.26,86.29,86.1,86.13,6900.0
2013-07-30 13:30:00,86.1,86.2,85.94,85.98,4800.0,86.1,86.2,85.94,85.98,4800.0
2013-07-30 14:00:00,86.02,86.02,85.91,85.92,5800.0,86.02,86.02,85.91,85.92,5800.0
2013-07-30 14:30:00,85.97,86.09,85.89,85.98,6100.0,85.97,86.09,85.89,85.98,6100.0
2013-07-30 15:00:00,85.94,86.13,85.82,85.93,19500.0,85.94,86.13,85.82,85.93,19500.0
2013-07-30 15:30:00,85.93,85.97,85.66,85.84,25600.0,85.93,85.97,85.66,85.84,25600.0
2013-07-31 09:30:00,86.11,87.8,86.11,87.52,8400.0,86.11,87.8,86.11,87.52,8400.0
2013-07-31 10:00:00,87.52,88.14,87.07,88.12,16900.0,87.52,88.14,87.07,88.12,16900.0
2013-07-31 10:30:00,88.04,88.57,88.02,88.5,8200.0,88.04,88.57,88.02,88.5,8200.0
2013-07-31 11:00:00,88.53,88.59,87.6,87.8,19700.0,88.53,88.59,87.6,87.8,19700.0
2013-07-31 11:30:00,87.77,88.2,87.77,87.99,4900.0,87.77,88.2,87.77,87.99,4900.0
2013-07-31 12:00:00,87.99,88.15,87.71,87.79,5600.0,87.99,88.15,87.71,87.79,5600.0
2013-07-31 12:30:00,87.67,87.93,87.65,87.88,5300.0,87.67,87.93,87.65,87.88,5300.0
2013-07-31 13:00:00,87.92,88.0,87.79,87.94,3000.0,87.92,88.0,87.79,87.94,3000.0
2013-07-31 13:30:00,87.76,87.9,87.56,87.67,14700.0,87.76,87.9,87.56,87.67,14700.0
2013-07-31 14:00:00,87.67,88.04,87.64,88.04,7600.0,87.67,88.04,87.64,88.04,7600.0
2013-07-31 14:30:00,88.04,88.2,87.89,88.05,10400.0,88.04,88.2,87.89,88.05,10400.0
2013-07-31 15:00:00,88.11,88.11,87.69,87.88,14800.0,88.11,88.11,87.69,87.88,14800.0
2013-07-31 15:30:00,87.83,87.88,86.91,86.92,43900.0,87.83,87.88,86.91,86.92,43900.0
2013-08-01 09:30:00,88.07,91.1,87.82,91.09,39700.0,88.07,91.1,87.82,91.09,39700.0
2013-08-01 10:00:00,90.94,91.74,90.77,91.14,16300.0,90.94,91.74,90.77,91.14,16300.0
2013-08-01 10:30:00,91.12,91.56,90.87,90.97,11900.0,91.12,91.56,90.87,90.97,11900.0
2013-08-01 11:00:00,90.9,91.57,90.3,91.57,17100.0,90.9,91.57,90.3,91.57,17100.0
2013-08-01 11:30:00,91.45,91.84,90.74,91.43,29100.0,91.45,91.84,90.74,91.43,29100.0
2013-08-01 12:00:00,91.28,91.45,90.09,90.36,29300.0,91.28,91.45,90.09,90.36,29300.0
2013-08-01 12:30:00,90.1,90.95,89.35,90.95,15500.0,90.1,90.95,89.35,90.95,15500.0
2013-08-01 13:00:00,90.64,90.88,90.29,90.8,10200.0,90.64,90.88,90.29,90.8,10200.0
2013-08-01 13:30:00,90.8,91.0,90.65,90.99,5300.0,90.8,91.0,90.65,90.99,5300.0
2013-08-01 14:00:00,90.99,91.0,90.6,90.93,13900.0,90.99,91.0,90.6,90.93,13900.0
2013-08-01 14:30:00,90.95,90.95,90.68,90.84,16200.0,90.95,90.95,90.68,90.84,16200.0
2013-08-01 15:00:00,90.75,90.91,90.26,90.5,29400.0,90.75,90.91,90.26,90.5,29400.0
2013-08-01 15:30:00,90.5,90.5,89.8,89.8,79900.0,90.5,90.5,89.8,89.8,79900.0
2013-08-02 09:30:00,87.95,87.95,83.45,87.24,114400.0,87.95,87.95,83.45,87.24,114400.0
2013-08-02 10:00:00,87.12,88.64,87.07,88.54,27700.0,87.12,88.64,87.07,88.54,27700.0
2013-08-02 10:30:00,88.6,88.6,87.68,87.97,14900.0,88.6,88.6,87.68,87.97,14900.0
2013-08-02 11:00:00,87.97,88.57,87.97,88.43,12500.0,87.97,88.57,87.97,88.43,12500.0
2013-08-02 11:30:00,88.51,88.71,88.34,88.43,6400.0,88.51,88.71,88.34,88.43,6400.0
2013-08-02 12:00:00,88.4,88.42,88.19,88.25,14200.0,88.4,88.42,88.19,88.25,14200.0
2013-08-02 12:30:00,88.23,88.23,87.86,88.0,11500.0,88.23,88.23,87.86,88.0,11500.0
2013-08-02 13:00:00,88.04,88.49,88.04,88.4,6300.0,88.04,88.49,88.04,88.4,6300.0
2013-08-02 13:30:00,88.35,88.5,88.22,88.4,5800.0,88.35,88.5,88.22,88.4,5800.0
2013-08-02 14:00:00,88.45,88.74,88.36,88.56,7300.0,88.45,88.74,88.36,88.56,7300.0
2013-08-02 14:30:00,88.62,88.73,88.3,88.68,21700.0,88.62,88.73,88.3,88.68,21700.0
2013-08-02 15:00:00,88.68,88.75,88.62,88.71,11900.0,88.68,88.75,88.62,88.71,11900.0
2013-08-02 15:30:00,88.68,88.75,88.58,88.68,31100.0,88.68,88.75,88.58,88.68,31100.0
2013-08-05 09:30:00,88.44,89.4,87.05,88.89,22800.0,88.44,89.4,87.05,88.89,22800.0
2013-08-05 10:00:00,89.15,89.15,88.91,89.08,3700.0,89.15,89.15,88.91,89.08,3700.0
2013-08-05 10:30:00,88.96,89.25,88.78,88.78,8700.0,88.96,89.25,88.78,88.78,8700.0
2013-08-05 11:00:00,88.92,88.98,88.72,88.73,2600.0,88.92,88.98,88.72,88.73,2600.0
2013-08-05 11:30:00,88.65,88.86,88.62,88.62,9400.0,88.65,88.86,88.62,88.62,9400.0
2013-08-05 12:00:00,88.63,88.85,88.58,88.7,6100.0,88.63,88.85,88.58,88.7,6100.0
2013-08-05 12:30:00,88.67,88.67,88.37,88.42,3600.0,88.67,88.67,88.37,88.42,3600.0
2013-08-05 13:00:00,88.5,88.6,88.29,88.6,4200.0,88.5,88.6,88.29,88.6,4200.0
2013-08-05 13:30:00,88.62,88.77,88.61,88.75,8500.0,88.62,88.77,88.61,88.75,8500.0
2013-08-05 14:00:00,88.72,88.79,88.68,88.76,8500.0,88.72,88.79,88.68,88.76,8500.0
2013-08-05 14:30:00,88.75,88.84,88.71,88.76,12600.0,88.75,88.84,88.71,88.76,12600.0
2013-08-05 15:00:00,88.73,88.76,88.65,88.7,8200.0,88.73,88.76,88.65,88.7,8200.0
2013-08-05 15:30:00,88.7,88.8,88.65,88.74,46800.0,88.7,88.8,88.65,88.74,46800.0
2013-08-06 09:30:00,88.36,88.83,88.17,88.25,3800.0,88.36,88.83,88.17,88.25,3800.0
2013-08-06 10:00:00,88.23,88.32,87.93,88.05,6200.0,88.23,88.32,87.93,88.05,6200.0
2013-08-06 10:30:00,88.02,88.06,87.49,87.49,5600.0,88.02,88.06,87.49,87.49,5600.0
2013-08-06 11:00:00,87.52,88.04,87.5,88.04,6100.0,87.52,88.04,87.5,88.04,6100.0
2013-08-06 11:30:00,88.1,88.43,88.1,88.39,2100.0,88.1,88.43,88.1,88.39,2100.0
2013-08-06 12:00:00,88.4,88.46,88.32,88.46,2500.0,88.4,88.46,88.32,88.46,2500.0
2013-08-06 12:30:00,88.49,88.58,88.44,88.53,3400.0,88.49,88.58,88.44,88.53,3400.0
2013-08-06 13:00:00,88.61,88.61,88.29,88.32,2600.0,88.61,88.61,88.29,88.32,2600.0
2013-08-06 13:30:00,88.36,88.5,88.3,88.48,5500.0,88.36,88.5,88.3,88.48,5500.0
2013-08-06 14:00:00,88.38,88.49,88.3,88.44,6700.0,88.38,88.49,88.3,88.44,6700.0
2013-08-06 14:30:00,88.46,88.49,88.33,88.38,10100.0,88.46,88.49,88.33,88.38,10100.0
2013-08-06 15:00:00,88.38,88.53,88.2,88.49,15300.0,88.38,88.53,88.2,88.49,15300.0
2013-08-06 15:30:00,88.48,88.5,88.1,88.26,24300.0,88.48,88.5,88.1,88.26,24300.0
2013-08-07 09:30:00,88.24,88.53,86.97,87.77,9600.0,88.24,88.53,86.97,87.77,9600.0
2013-08-07 10:00:00,87.77,87.77,87.32,87.51,3100.0,87.77,87.77,87.32,87.51,3100.0
2013-08-07 10:30:00,87.42,87.78,87.35,87.57,5700.0,87.42,87.78,87.35,87.57,5700.0
2013-08-07 11:00:00,87.58,87.87,87.57,87.73,4900.0,87.58,87.87,87.57,87.73,4900.0
2013-08-07 11:30:00,87.81,87.84,87.42,87.43,4500.0,87.81,87.84,87.42,87.43,4500.0
2013-08-07 12:00:00,87.44,87.62,87.26,87.38,27100.0,87.44,87.62,87.26,87.38,27100.0
2013-08-07 12:30:00,87.41,87.72,87.38,87.65,20400.0,87.41,87.72,87.38,87.65,20400.0
2013-08-07 13:00:00,87.65,87.79,87.48,87.72,16000.0,87.65,87.79,87.48,87.72,16000.0
2013-08-07 13:30:00,87.77,87.79,87.27,87.6,10700.0,87.77,87.79,87.27,87.6,10700.0
2013-08-07 14:00:00,87.59,87.67,87.42,87.46,3900.0,87.59,87.67,87.42,87.46,3900.0
2013-08-07 14:30:00,87.47,87.71,87.45,87.61,5400.0,87.47,87.71,87.45,87.61,5400.0
2013-08-07 15:00:00,87.6,87.8,87.38,87.4,28800.0,87.6,87.8,87.38,87.4,28800.0
2013-08-07 15:30:00,87.43,87.64,87.39,87.44,29600.0,87.43,87.64,87.39,87.44,29600.0
2013-08-08 09:30:00,88.2,88.2,87.44,87.89,7000.0,88.2,88.2,87.44,87.89,7000.0
2013-08-08 10:00:00,87.98,87.98,87.24,87.36,26100.0,87.98,87.98,87.24,87.36,26100.0
2013-08-08 10:30:00,87.56,87.64,87.18,87.36,13600.0,87.56,87.64,87.18,87.36,13600.0
2013-08-08 11:00:00,87.38,87.67,87.35,87.44,20000.0,87.38,87.67,87.35,87.44,20000.0
2013-08-08 11:30:00,87.49,87.66,87.37,87.46,13300.0,87.49,87.66,87.37,87.46,13300.0
2013-08-08 12:00:00,87.46,87.59,87.42,87.51,27900.0,87.46,87.59,87.42,87.51,27900.0
2013-08-08 12:30:00,87.53,87.57,87.41,87.41,15600.0,87.53,87.57,87.41,87.41,15600.0
2013-08-08 13:00:00,87.42,87.53,87.36,87.45,8900.0,87.42,87.53,87.36,87.45,8900.0
2013-08-08 13:30:00,87.46,87.52,87.4,87.52,11300.0,87.46,87.52,87.4,87.52,11300.0
2013-08-08 14:00:00,87.53,87.56,87.41,87.49,27100.0,87.53,87.56,87.41,87.49,27100.0
2013-08-08 14:30:00,87.52,87.52,87.4,87.48,15600.0,87.52,87.52,87.4,87.48,15600.0
2013-08-08 15:00:00,87.48,87.53,87.4,87.47,31600.0,87.48,87.53,87.4,87.47,31600.0
2013-08-08 15:30:00,87.45,87.51,87.28,87.33,57000.0,87.45,87.51,87.28,87.33,57000.0
2013-08-09 09:30:00,86.93,87.62,86.93,87.56,16500.0,86.93,87.62,86.93,87.56,16500.0
2013-08-09 10:00:00,87.55,87.63,86.96,87.41,17000.0,87.55,87.63,86.96,87.41,17000.0
2013-08-09 10:30:00,87.39,87.61,87.11,87.27,8200.0,87.39,87.61,87.11,87.27,8200.0
2013-08-09 11:00:00,87.29,87.33,86.88,86.88,10900.0,87.29,87.33,86.88,86.88,10900.0
2013-08-09 11:30:00,86.95,87.35,86.71,87.34,4800.0,86.95,87.35,86.71,87.34,4800.0
2013-08-09 12:00:00,87.34,87.38,87.14,87.27,13300.0,87.34,87.38,87.14,87.27,13300.0
2013-08-09 12:30:00,87.27,87.38,87.23,87.32,8000.0,87.27,87.38,87.23,87.32,8000.0
2013-08-09 13:00:00,87.31,87.37,87.27,87.31,6800.0,87.31,87.37,87.27,87.31,6800.0
2013-08-09 13:30:00,87.34,87.38,87.16,87.25,7400.0,87.34,87.38,87.16,87.25,7400.0
2013-08-09 14:00:00,87.23,87.29,87.04,87.21,3500.0,87.23,87.29,87.04,87.21,3500.0
2013-08-09 14:30:00,87.25,87.27,87.05,87.12,14600.0,87.25,87.27,87.05,87.12,14600.0
2013-08-09 15:00:00,87.11,87.26,87.01,87.14,20500.0,87.11,87.26,87.01,87.14,20500.0
2013-08-09 15:30:00,87.18,87.23,86.97,87.02,33500.0,87.18,87.23,86.97,87.02,33500.0
2013-08-12 09:30:00,86.26,87.59,86.26,87.59,10300.0,86.26,87.59,86.26,87.59,10300.0
2013-08-12 10:00:00,87.63,87.86,87.42,87.6,11800.0,87.63,87.86,87.42,87.6,11800.0
2013-08-12 10:30:00,87.65,87.93,87.6,87.93,6800.0,87.65,87.93,87.6,87.93,6800.0
2013-08-12 11:00:00,87.89,88.13,87.73,87.98,6100.0,87.89,88.13,87.73,87.98,6100.0
2013-08-12 11:30:00,88.05,88.12,87.99,88.0,8000.0,88.05,88.12,87.99,88.0,8000.0
2013-08-12 12:00:00,87.99,88.05,87.77,87.86,6600.0,87.99,88.05,87.77,87.86,6600.0
2013-08-12 12:30:00,87.98,88.14,87.95,88.14,3200.0,87.98,88.14,87.95,88.14,3200.0
2013-08-12 13:00:00,88.13,88.14,87.99,88.13,10300.0,88.13,88.14,87.99,88.13,10300.0
2013-08-12 13:30:00,88.07,88.14,87.89,87.92,5000.0,88.07,88.14,87.89,87.92,5000.0
2013-08-12 14:00:00,87.93,87.97,87.85,87.89,6800.0,87.93,87.97,87.85,87.89,6800.0
2013-08-12 14:30:00,87.93,88.06,87.9,88.01,11200.0,87.93,88.06,87.9,88.01,11200.0
2013-08-12 15:00:00,87.99,88.06,87.85,87.9,22000.0,87.99,88.06,87.85,87.9,22000.0
2013-08-12 15:30:00,87.88,87.99,87.81,87.92,37800.0,87.88,87.99,87.81,87.92,37800.0
2013-08-13 09:30:00,87.93,88.58,87.59,87.71,11100.0,87.93,88.58,87.59,87.71,11100.0
2013-08-13 10:00:00,87.75,87.8,87.45,87.45,1300.0,87.75,87.8,87.45,87.45,1300.0
2013-08-13 10:30:00,87.47,87.63,87.36,87.47,4000.0,87.47,87.63,87.36,87.47,4000.0
2013-08-13 11:00:00,87.48,87.99,87.48,87.93,1900.0,87.48,87.99,87.48,87.93,1900.0
2013-08-13 11:30:00,88.14,88.17,87.8,88.0,8800.0,88.14,88.17,87.8,88.0,8800.0
2013-08-13 12:00:00,87.99,88.37,87.97,88.37,1100.0,87.99,88.37,87.97,88.37,1100.0
2013-08-13 12:30:00,88.31,88.31,88.13,88.25,1200.0,88.31,88.31,88.13,88.25,1200.0
2013-08-13 13:00:00,88.19,88.26,88.19,88.26,600.0,88.19,88.26,88.19,88.26,600.0
2013-08-13 13:30:00,88.27,88.27,88.08,88.11,1400.0,88.27,88.27,88.08,88.11,1400.0
2013-08-13 14:00:00,88.16,88.43,88.16,88.43,1900.0,88.16,88.43,88.16,88.43,1900.0
2013-08-13 14:30:00,88.33,88.39,88.25,88.37,4000.0,88.33,88.39,88.25,88.37,4000.0
2013-08-13 15:00:00,88.35,88.45,88.24,88.44,8000.0,88.35,88.45,88.24,88.44,8000.0
2013-08-13 15:30:00,88.39,88.52,88.33,88.47,14500.0,88.39,88.52,88.33,88.47,14500.0
2013-08-14 09:30:00,86.88,87.46,86.42,87.39,12000.0,86.88,87.46,86.42,87.39,12000.0
2013-08-14 10:00:00,87.33,87.53,87.3,87.46,12400.0,87.33,87.53,87.3,87.46,12400.0
2013-08-14 10:30:00,87.37,87.61,87.3,87.56,15700.0,87.37,87.61,87.3,87.56,15700.0
2013-08-14 11:00:00,87.6,87.6,87.32,87.43,20500.0,87.6,87.6,87.32,87.43,20500.0
2013-08-14 11:30:00,87.44,87.54,87.3,87.36,11700.0,87.44,87.54,87.3,87.36,11700.0
2013-08-14 12:00:00,87.35,87.37,87.3,87.34,8000.0,87.35,87.37,87.3,87.34,8000.0
2013-08-14 12:30:00,87.35,87.35,87.22,87.22,5500.0,87.35,87.35,87.22,87.22,5500.0
2013-08-14 13:00:00,87.23,87.32,87.07,87.09,7500.0,87.23,87.32,87.07,87.09,7500.0
2013-08-14 13:30:00,87.1,87.16,86.79,87.03,10700.0,87.1,87.16,86.79,87.03,10700.0
2013-08-14 14:00:00,86.97,87.07,86.86,86.94,7000.0,86.97,87.07,86.86,86.94,7000.0
2013-08-14 14:30:00,86.94,86.97,86.77,86.85,7400.0,86.94,86.97,86.77,86.85,7400.0
2013-08-14 15:00:00,86.84,86.97,86.7,86.83,11000.0,86.84,86.97,86.7,86.83,11000.0
2013-08-14 15:30:00,86.88,86.99,86.72,86.84,25000.0,86.88,86.99,86.72,86.84,25000.0
2013-08-15 09:30:00,85.97,86.17,85.39,85.45,6100.0,85.97,86.17,85.39,85.45,6100.0
2013-08-15 10:00:00,85.37,85.67,85.04,85.52,5200.0,85.37,85.67,85.04,85.52,5200.0
2013-08-15 10:30:00,85.52,85.62,85.12,85.2,8300.0,85.52,85.62,85.12,85.2,8300.0
2013-08-15 11:00:00,85.2,85.43,85.14,85.14,1700.0,85.2,85.43,85.14,85.14,1700.0
2013-08-15 11:30:00,85.39,85.59,85.31,85.59,5500.0,85.39,85.59,85.31,85.59,5500.0
2013-08-15 12:00:00,85.61,85.69,85.45,85.65,3900.0,85.61,85.69,85.45,85.65,3900.0
2013-08-15 12:30:00,85.64,85.75,85.54,85.54,4900.0,85.64,85.75,85.54,85.54,4900.0
2013-08-15 13:00:00,85.61,85.66,85.24,85.29,14900.0,85.61,85.66,85.24,85.29,14900.0
2013-08-15 13:30:00,85.33,85.41,85.23,85.26,2100.0,85.33,85.41,85.23,85.26,2100.0
2013-08-15 14:00:00,85.15,85.23,84.76,85.19,4600.0,85.15,85.23,84.76,85.19,4600.0
2013-08-15 14:30:00,85.12,85.27,85.0,85.04,11500.0,85.12,85.27,85.0,85.04,11500.0
2013-08-15 15:00:00,85.04,85.29,85.04,85.23,16000.0,85.04,85.29,85.04,85.23,16000.0
2013-08-15 15:30:00,85.24,85.37,85.06,85.11,27200.0,85.24,85.37,85.06,85.11,27200.0
2013-08-16 09:30:00,84.59,85.32,84.44,85.06,15500.0,84.59,85.32,84.44,85.06,15500.0
2013-08-16 10:00:00,85.03,85.33,84.74,84.94,5100.0,85.03,85.33,84.74,84.94,5100.0
2013-08-16 10:30:00,84.96,85.61,84.93,85.61,3300.0,84.96,85.61,84.93,85.61,3300.0
2013-08-16 11:00:00,85.42,85.48,84.98,85.01,3600.0,85.42,85.48,84.98,85.01,3600.0
2013-08-16 11:30:00,85.14,85.34,85.03,85.34,1400.0,85.14,85.34,85.03,85.34,1400.0
2013-08-16 12:00:00,85.24,85.38,85.16,85.22,2600.0,85.24,85.38,85.16,85.22,2600.0
2013-08-16 12:30:00,85.36,85.37,85.17,85.3,3800.0,85.36,85.37,85.17,85.3,3800.0
2013-08-16 13:00:00,85.27,85.36,84.9,84.9,3900.0,85.27,85.36,84.9,84.9,3900.0
2013-08-16 13:30:00,84.94,85.02,84.57,84.99,7500.0,84.94,85.02,84.57,84.99,7500.0
2013-08-16 14:00:00,85.02,85.11,84.8,84.86,3900.0,85.02,85.11,84.8,84.86,3900.0
2013-08-16 14:30:00,84.88,85.26,84.69,85.12,5800.0,84.88,85.26,84.69,85.12,5800.0
2013-08-16 15:00:00,85.18,85.33,85.13,85.17,5300.0,85.18,85.33,85.13,85.17,5300.0
2013-08-16 15:30:00,85.27,85.57,85.01,85.05,19400.0,85.27,85.57,85.01,85.05,19400.0
2013-08-19 09:30:00,85.09,85.19,84.5,85.06,2000.0,85.09,85.19,84.5,85.06,2000.0
2013-08-19 10:00:00,85.1,85.37,85.05,85.05,1400.0,85.1,85.37,85.05,85.05,1400.0
2013-08-19 10:30:00,85.01,85.31,84.94,84.94,3600.0,85.01,85.31,84.94,84.94,3600.0
2013-08-19 11:00:00,85.05,85.06,84.78,84.78,900.0,85.05,85.06,84.78,84.78,900.0
2013-08-19 11:30:00,84.88,85.01,84.88,84.91,900.0,84.88,85.01,84.88,84.91,900.0
2013-08-19 12:00:00,84.83,85.08,84.83,85.0,1100.0,84.83,85.08,84.83,85.0,1100.0
2013-08-19 12:30:00,85.08,85.11,84.96,85.11,1600.0,85.08,85.11,84.96,85.11,1600.0
2013-08-19 13:00:00,85.09,85.18,84.84,85.08,8500.0,85.09,85.18,84.84,85.08,8500.0
2013-08-19 13:30:00,84.97,84.98,84.78,84.98,1700.0,84.97,84.98,84.78,84.98,1700.0
2013-08-19 14:00:00,84.84,84.94,84.54,84.54,1000.0,84.84,84.94,84.54,84.54,1000.0
2013-08-19 14:30:00,84.57,84.72,84.42,84.62,3500.0,84.57,84.72,84.42,84.62,3500.0
2013-08-19 15:00:00,84.53,84.53,84.25,84.4,7000.0,84.53,84.53,84.25,84.4,7000.0
2013-08-19 15:30:00,84.38,84.45,84.06,84.06,13900.0,84.38,84.45,84.06,84.06,13900.0
2013-08-20 09:30:00,84.18,84.57,84.03,84.47,8300.0,84.18,84.57,84.03,84.47,8300.0
2013-08-20 10:00:00,84.48,85.08,84.48,85.0,18100.0,84.48,85.08,84.48,85.0,18100.0
2013-08-20 10:30:00,85.21,85.59,85.21,85.53,3800.0,85.21,85.59,85.21,85.53,3800.0
2013-08-20 11:00:00,85.58,85.72,85.39,85.59,3100.0,85.58,85.72,85.39,85.59,3100.0
2013-08-20 11:30:00,85.61,85.75,85.44,85.44,4500.0,85.61,85.75,85.44,85.44,4500.0
2013-08-20 12:00:00,85.52,85.78,85.42,85.55,2000.0,85.52,85.78,85.42,85.55,2000.0
2013-08-20 12:30:00,85.56,85.59,85.39,85.47,2800.0,85.56,85.59,85.39,85.47,2800.0
2013-08-20 13:00:00,85.46,85.65,85.46,85.58,1100.0,85.46,85.65,85.46,85.58,1100.0
2013-08-20 13:30:00,85.54,85.58,85.34,85.5,2600.0,85.54,85.58,85.34,85.5,2600.0
2013-08-20 14:00:00,85.52,85.56,85.29,85.56,4900.0,85.52,85.56,85.29,85.56,4900.0
2013-08-20 14:30:00,85.38,85.53,85.35,85.46,3400.0,85.38,85.53,85.35,85.46,3400.0
2013-08-20 15:00:00,85.52,85.54,85.34,85.37,4400.0,85.52,85.54,85.34,85.37,4400.0
2013-08-20 15:30:00,85.41,85.54,85.01,85.06,32900.0,85.41,85.54,85.01,85.06,32900.0
2013-08-21 09:30:00,84.71,85.44,84.71,84.78,23100.0,84.71,85.44,84.71,84.78,23100.0
2013-08-21 10:00:00,84.71,84.94,84.48,84.51,1700.0,84.71,84.94,84.48,84.51,1700.0
2013-08-21 10:30:00,84.47,85.18,84.47,85.16,1800.0,84.47,85.18,84.47,85.16,1800.0
2013-08-21 11:00:00,84.98,84.99,84.23,84.49,3600.0,84.98,84.99,84.23,84.49,3600.0
2013-08-21 11:30:00,84.49,84.53,83.91,84.24,3400.0,84.49,84.53,83.91,84.24,3400.0
2013-08-21 12:00:00,84.35,84.54,84.13,84.52,2500.0,84.35,84.54,84.13,84.52,2500.0
2013-08-21 12:30:00,84.49,84.61,84.31,84.51,1800.0,84.49,84.61,84.31,84.51,1800.0
2013-08-21 13:00:00,84.67,84.76,84.53,84.53,900.0,84.67,84.76,84.53,84.53,900.0
2013-08-21 13:30:00,84.61,84.69,84.47,84.69,4200.0,84.61,84.69,84.47,84.69,4200.0
2013-08-21 14:00:00,84.55,84.55,83.63,84.42,5200.0,84.55,84.55,83.63,84.42,5200.0
2013-08-21 14:30:00,84.55,85.09,84.55,84.86,4600.0,84.55,85.09,84.55,84.86,4600.0
2013-08-21 15:00:00,84.96,85.0,84.62,84.72,3500.0,84.96,85.0,84.62,84.72,3500.0
2013-08-21 15:30:00,84.76,84.76,83.8,83.82,17300.0,84.76,84.76,83.8,83.82,17300.0
2013-08-22 09:30:00,83.83,84.86,83.45,84.75,8500.0,83.83,84.86,83.45,84.75,8500.0
2013-08-22 10:00:00,84.74,84.99,84.63,84.84,5200.0,84.74,84.99,84.63,84.84,5200.0
2013-08-22 10:30:00,84.98,85.08,84.6,84.6,4700.0,84.98,85.08,84.6,84.6,4700.0
2013-08-22 11:00:00,84.86,84.95,84.64,84.75,3600.0,84.86,84.95,84.64,84.75,3600.0
2013-08-22 11:30:00,84.75,85.1,84.75,84.99,3800.0,84.75,85.1,84.75,84.99,3800.0
2013-08-22 12:00:00,84.76,85.04,84.61,84.83,5300.0,84.76,85.04,84.61,84.83,5300.0
2013-08-22 12:30:00,85.03,85.1,84.87,85.1,400.0,85.03,85.1,84.87,85.1,400.0
2013-08-22 13:00:00,84.87,84.87,84.87,84.87,100.0,84.87,84.87,84.87,84.87,100.0
2013-08-22 13:30:00,84.88,85.04,84.88,85.02,4500.0,84.88,85.04,84.88,85.02,4500.0
2013-08-22 14:00:00,85.01,85.1,84.96,85.0,2700.0,85.01,85.1,84.96,85.0,2700.0
2013-08-22 14:30:00,85.14,85.14,84.89,84.98,2600.0,85.14,85.14,84.89,84.98,2600.0
2013-08-22 15:00:00,84.92,85.1,84.91,85.01,4200.0,84.92,85.1,84.91,85.01,4200.0
2013-08-22 15:30:00,85.14,85.21,84.83,84.85,30500.0,85.14,85.21,84.83,84.85,30500.0
2013-08-23 09:30:00,84.86,85.27,84.62,84.71,9200.0,84.86,85.27,84.62,84.71,9200.0
2013-08-23 10:00:00,84.64,84.97,84.25,84.25,3800.0,84.64,84.97,84.25,84.25,3800.0
2013-08-23 10:30:00,84.27,84.98,84.16,84.83,6800.0,84.27,84.98,84.16,84.83,6800.0
2013-08-23 11:00:00,84.89,84.89,84.26,84.76,10300.0,84.89,84.89,84.26,84.76,10300.0
2013-08-23 11:30:00,84.72,84.9,84.54,84.67,3500.0,84.72,84.9,84.54,84.67,3500.0
2013-08-23 12:00:00,84.66,84.71,84.55,84.6,1400.0,84.66,84.71,84.55,84.6,1400.0
2013-08-23 12:30:00,84.45,84.81,84.45,84.56,1500.0,84.45,84.81,84.45,84.56,1500.0
2013-08-23 13:00:00,84.5,84.68,84.5,84.53,1100.0,84.5,84.68,84.5,84.53,1100.0
2013-08-23 13:30:00,84.51,84.62,84.47,84.6,1800.0,84.51,84.62,84.47,84.6,1800.0
2013-08-23 14:00:00,84.62,84.66,84.47,84.6,1500.0,84.62,84.66,84.47,84.6,1500.0
2013-08-23 14:30:00,84.72,84.72,84.57,84.69,900.0,84.72,84.72,84.57,84.69,900.0
2013-08-23 15:00:00,84.71,84.84,84.63,84.7,5100.0,84.71,84.84,84.63,84.7,5100.0
2013-08-23 15:30:00,84.8,84.98,84.73,84.79,8800.0,84.8,84.98,84.73,84.79,8800.0
2013-08-26 09:30:00,84.97,85.06,84.54,84.93,3700.0,84.97,85.06,84.54,84.93,3700.0
2013-08-26 10:00:00,84.99,85.14,84.86,85.0,5500.0,84.99,85.14,84.86,85.0,5500.0
2013-08-26 10:30:00,85.02,85.18,84.93,85.0,4700.0,85.02,85.18,84.93,85.0,4700.0
2013-08-26 11:00:00,85.09,85.24,84.9,85.02,5500.0,85.09,85.24,84.9,85.02,5500.0
2013-08-26 11:30:00,85.14,85.15,84.92,84.99,2900.0,85.14,85.15,84.92,84.99,2900.0
2013-08-26 12:00:00,85.13,85.13,84.92,85.1,2000.0,85.13,85.13,84.92,85.1,2000.0
2013-08-26 12:30:00,84.98,85.11,84.89,85.06,3500.0,84.98,85.11,84.89,85.06,3500.0
2013-08-26 13:00:00,85.06,85.24,85.0,85.07,6000.0,85.06,85.24,85.0,85.07,6000.0
2013-08-26 13:30:00,85.11,85.11,84.91,84.98,3800.0,85.11,85.11,84.91,84.98,3800.0
2013-08-26 14:00:00,84.91,85.17,84.68,84.84,6800.0,84.91,85.17,84.68,84.84,6800.0
2013-08-26 14:30:00,84.89,85.05,84.86,84.96,2100.0,84.89,85.05,84.86,84.96,2100.0
2013-08-26 15:00:00,85.0,85.06,84.16,84.36,6000.0,85.0,85.06,84.16,84.36,6000.0
2013-08-26 15:30:00,84.47,84.82,84.32,84.59,10700.0,84.47,84.82,84.32,84.59,10700.0
2013-08-27 09:30:00,83.63,83.99,83.49,83.69,22500.0,83.63,83.99,83.49,83.69,22500.0
2013-08-27 10:00:00,83.71,83.73,82.65,82.69,5100.0,83.71,83.73,82.65,82.69,5100.0
2013-08-27 10:30:00,82.73,83.04,82.54,82.98,4000.0,82.73,83.04,82.54,82.98,4000.0
2013-08-27 11:00:00,83.07,83.27,82.91,83.27,2800.0,83.07,83.27,82.91,83.27,2800.0
2013-08-27 11:30:00,83.32,83.42,82.61,82.94,8500.0,83.32,83.42,82.61,82.94,8500.0
2013-08-27 12:00:00,82.72,82.74,82.2,82.49,9000.0,82.72,82.74,82.2,82.49,9000.0
2013-08-27 12:30:00,82.3,82.63,82.24,82.34,15400.0,82.3,82.63,82.24,82.34,15400.0
2013-08-27 13:00:00,82.4,82.42,81.72,81.72,15200.0,82.4,82.42,81.72,81.72,15200.0
2013-08-27 13:30:00,81.9,82.42,81.82,81.97,10600.0,81.9,82.42,81.82,81.97,10600.0
2013-08-27 14:00:00,81.98,82.06,81.29,81.31,4400.0,81.98,82.06,81.29,81.31,4400.0
2013-08-27 14:30:00,81.45,81.84,81.42,81.79,9300.0,81.45,81.84,81.42,81.79,9300.0
2013-08-27 15:00:00,81.76,82.04,81.49,81.73,10900.0,81.76,82.04,81.49,81.73,10900.0
2013-08-27 15:30:00,81.85,82.1,81.5,81.54,26900.0,81.85,82.1,81.5,81.54,26900.0
2013-08-28 09:30:00,81.71,81.89,81.38,81.73,3800.0,81.71,81.89,81.38,81.73,3800.0
2013-08-28 10:00:00,81.69,82.01,81.49,81.73,5700.0,81.69,82.01,81.49,81.73,5700.0
2013-08-28 10:30:00,81.87,82.16,81.55,82.1,6800.0,81.87,82.16,81.55,82.1,6800.0
2013-08-28 11:00:00,81.98,82.13,81.94,82.0,3100.0,81.98,82.13,81.94,82.0,3100.0
2013-08-28 11:30:00,81.95,82.13,81.67,81.99,11200.0,81.95,82.13,81.67,81.99,11200.0
2013-08-28 12:00:00,81.98,82.13,81.88,81.96,14400.0,81.98,82.13,81.88,81.96,14400.0
2013-08-28 12:30:00,81.95,82.02,81.92,81.97,2600.0,81.95,82.02,81.92,81.97,2600.0
2013-08-28 13:00:00,81.97,82.52,81.92,82.52,10500.0,81.97,82.52,81.92,82.52,10500.0
2013-08-28 13:30:00,82.66,82.66,82.34,82.63,4400.0,82.66,82.66,82.34,82.63,4400.0
2013-08-28 14:00:00,82.64,82.64,82.14,82.32,4500.0,82.64,82.64,82.14,82.32,4500.0
2013-08-28 14:30:00,82.35,82.6,81.93,82.47,9400.0,82.35,82.6,81.93,82.47,9400.0
2013-08-28 15:00:00,82.45,82.6,82.35,82.55,4000.0,82.45,82.6,82.35,82.55,4000.0
2013-08-28 15:30:00,82.52,82.57,82.06,82.12,15400.0,82.52,82.57,82.06,82.12,15400.0
2013-08-29 09:30:00,81.76,82.93,81.76,82.63,3900.0,81.76,82.93,81.76,82.63,3900.0
2013-08-29 10:00:00,82.87,82.87,82.59,82.85,1500.0,82.87,82.87,82.59,82.85,1500.0
2013-08-29 10:30:00,82.89,83.34,82.66,83.15,3500.0,82.89,83.34,82.66,83.15,3500.0
2013-08-29 11:00:00,83.36,83.57,83.23,83.57,2000.0,83.36,83.57,83.23,83.57,2000.0
2013-08-29 11:30:00,83.59,83.59,83.09,83.09,1200.0,83.59,83.59,83.09,83.09,1200.0
2013-08-29 12:00:00,83.18,83.18,82.88,83.0,7200.0,83.18,83.18,82.88,83.0,7200.0
2013-08-29 12:30:00,83.01,83.2,82.87,82.87,2500.0,83.01,83.2,82.87,82.87,2500.0
2013-08-29 13:00:00,83.03,83.17,82.81,82.81,5100.0,83.03,83.17,82.81,82.81,5100.0
2013-08-29 13:30:00,82.92,83.05,82.86,82.97,1800.0,82.92,83.05,82.86,82.97,1800.0
2013-08-29 14:00:00,82.97,83.06,82.72,82.73,3700.0,82.97,83.06,82.72,82.73,3700.0
2013-08-29 14:30:00,82.89,83.18,82.89,82.98,4100.0,82.89,83.18,82.89,82.98,4100.0
2013-08-29 15:00:00,82.94,82.98,82.58,82.7,3200.0,82.94,82.98,82.58,82.7,3200.0
2013-08-29 15:30:00,82.61,82.92,82.25,82.76,12000.0,82.61,82.92,82.25,82.76,12000.0
2013-08-30 09:30:00,82.52,82.61,81.95,81.95,3700.0,82.52,82.61,81.95,81.95,3700.0
2013-08-30 10:00:00,81.95,82.06,81.5,81.87,4100.0,81.95,82.06,81.5,81.87,4100.0
2013-08-30 10:30:00,81.75,81.8,81.34,81.66,11400.0,81.75,81.8,81.34,81.66,11400.0
2013-08-30 11:00:00,81.59,81.86,81.32,81.32,4200.0,81.59,81.86,81.32,81.32,4200.0
2013-08-30 11:30:00,81.32,81.55,81.03,81.06,7400.0,81.32,81.55,81.03,81.06,7400.0
2013-08-30 12:00:00,80.92,81.53,80.92,81.22,3400.0,80.92,81.53,80.92,81.22,3400.0
2013-08-30 12:30:00,81.13,81.2,80.75,80.86,3800.0,81.13,81.2,80.75,80.86,3800.0
2013-08-30 13:00:00,80.8,81.02,80.37,80.74,8400.0,80.8,81.02,80.37,80.74,8400.0
2013-08-30 13:30:00,80.71,80.92,80.4,80.78,5700.0,80.71,80.92,80.4,80.78,5700.0
2013-08-30 14:00:00,80.79,80.8,80.46,80.49,4700.0,80.79,80.8,80.46,80.49,4700.0
2013-08-30 14:30:00,80.46,80.75,80.45,80.65,7300.0,80.46,80.75,80.45,80.65,7300.0
2013-08-30 15:00:00,80.59,80.87,80.34,80.34,12900.0,80.59,80.87,80.34,80.34,12900.0
2013-08-30 15:30:00,80.24,80.39,79.76,80.03,33600.0,80.24,80.39,79.76,80.03,33600.0
2013-09-03 09:30:00,81.25,82.4,81.25,81.69,4500.0,81.25,82.4,81.25,81.69,4500.0
2013-09-03 10:00:00,81.78,81.78,80.0,80.02,11700.0,81.78,81.78,80.0,80.02,11700.0
2013-09-03 10:30:00,80.2,81.47,80.08,81.43,9700.0,80.2,81.47,80.08,81.43,9700.0
2013-09-03 11:00:00,81.49,81.51,80.14,80.14,16000.0,81.49,81.51,80.14,80.14,16000.0
2013-09-03 11:30:00,80.25,80.25,79.66,79.78,18700.0,80.25,80.25,79.66,79.78,18700.0
2013-09-03 12:00:00,79.78,79.92,79.61,79.81,8900.0,79.78,79.92,79.61,79.81,8900.0
2013-09-03 12:30:00,79.88,79.9,79.15,79.35,9700.0,79.88,79.9,79.15,79.35,9700.0
2013-09-03 13:00:00,79.26,79.26,78.93,79.09,10700.0,79.26,79.26,78.93,79.09,10700.0
2013-09-03 13:30:00,79.17,79.27,78.74,78.75,13400.0,79.17,79.27,78.74,78.75,13400.0
2013-09-03 14:00:00,78.9,79.29,78.37,78.51,11300.0,78.9,79.29,78.37,78.51,11300.0
2013-09-03 14:30:00,78.76,79.06,78.18,79.06,11600.0,78.76,79.06,78.18,79.06,11600.0
2013-09-03 15:00:00,79.07,79.76,79.07,79.7,15300.0,79.07,79.76,79.07,79.7,15300.0
2013-09-03 15:30:00,79.76,80.21,79.55,79.76,49200.0,79.76,80.21,79.55,79.76,49200.0
2013-09-04 09:30:00,79.75,79.76,79.35,79.76,2100.0,79.75,79.76,79.35,79.76,2100.0
2013-09-04 10:00:00,79.83,80.48,79.69,80.45,4500.0,79.83,80.48,79.69,80.45,4500.0
2013-09-04 10:30:00,80.45,80.72,80.22,80.59,2800.0,80.45,80.72,80.22,80.59,2800.0
2013-09-04 11:00:00,80.6,80.6,80.24,80.32,4600.0,80.6,80.6,80.24,80.32,4600.0
2013-09-04 11:30:00,80.44,80.63,80.36,80.49,3500.0,80.44,80.63,80.36,80.49,3500.0
2013-09-04 12:00:00,80.57,80.64,80.48,80.48,1200.0,80.57,80.64,80.48,80.48,1200.0
2013-09-04 12:30:00,80.41,80.44,80.27,80.28,2800.0,80.41,80.44,80.27,80.28,2800.0
2013-09-04 13:00:00,80.23,80.35,80.2,80.34,1400.0,80.23,80.35,80.2,80.34,1400.0
2013-09-04 13:30:00,80.41,80.41,80.0,80.01,3300.0,80.41,80.41,80.0,80.01,3300.0
2013-09-04 14:00:00,80.0,80.21,79.99,80.21,4700.0,80.0,80.21,79.99,80.21,4700.0
2013-09-04 14:30:00,80.13,80.2,80.02,80.1,5200.0,80.13,80.2,80.02,80.1,5200.0
2013-09-04 15:00:00,80.1,80.25,80.05,80.19,11100.0,80.1,80.25,80.05,80.19,11100.0
2013-09-04 15:30:00,80.17,80.33,79.92,80.27,19700.0,80.17,80.33,79.92,80.27,19700.0
2013-09-05 09:30:00,80.15,80.79,80.0,80.22,8300.0,80.15,80.79,80.0,80.22,8300.0
2013-09-05 10:00:00,80.48,80.89,80.15,80.79,3900.0,80.48,80.89,80.15,80.79,3900.0
2013-09-05 10:30:00,80.92,81.06,80.64,81.06,8300.0,80.92,81.06,80.64,81.06,8300.0
2013-09-05 11:00:00,81.04,81.31,81.04,81.2,3000.0,81.04,81.31,81.04,81.2,3000.0
2013-09-05 11:30:00,81.22,81.5,81.22,81.44,1100.0,81.22,81.5,81.22,81.44,1100.0
2013-09-05 12:00:00,81.36,81.42,81.25,81.32,1200.0,81.36,81.42,81.25,81.32,1200.0
2013-09-05 12:30:00,81.31,81.31,81.21,81.21,700.0,81.31,81.31,81.21,81.21,700.0
2013-09-05 13:00:00,81.11,81.17,80.96,81.0,2500.0,81.11,81.17,80.96,81.0,2500.0
2013-09-05 13:30:00,81.19,81.38,81.17,81.3,1000.0,81.19,81.38,81.17,81.3,1000.0
2013-09-05 14:00:00,81.21,81.26,81.05,81.19,1400.0,81.21,81.26,81.05,81.19,1400.0
2013-09-05 14:30:00,81.13,81.53,80.97,81.37,8000.0,81.13,81.53,80.97,81.37,8000.0
2013-09-05 15:00:00,81.35,81.41,81.26,81.39,6000.0,81.35,81.41,81.26,81.39,6000.0
2013-09-05 15:30:00,81.42,81.53,80.92,81.03,23400.0,81.42,81.53,80.92,81.03,23400.0
2013-09-06 09:30:00,81.46,81.46,79.92,80.23,8900.0,81.46,81.46,79.92,80.23,8900.0
2013-09-06 10:00:00,80.21,80.49,79.74,80.41,23100.0,80.21,80.49,79.74,80.41,23100.0
2013-09-06 10:30:00,80.46,81.43,80.22,81.43,8600.0,80.46,81.43,80.22,81.43,8600.0
2013-09-06 11:00:00,81.5,81.69,81.27,81.3,2900.0,81.5,81.69,81.27,81.3,2900.0
2013-09-06 11:30:00,81.51,81.62,81.31,81.57,1100.0,81.51,81.62,81.31,81.57,1100.0
2013-09-06 12:00:00,81.52,81.57,81.41,81.55,2100.0,81.52,81.57,81.41,81.55,2100.0
2013-09-06 12:30:00,81.58,81.73,81.45,81.69,2100.0,81.58,81.73,81.45,81.69,2100.0
2013-09-06 13:00:00,81.69,81.73,81.48,81.51,2300.0,81.69,81.73,81.48,81.51,2300.0
2013-09-06 13:30:00,81.43,81.89,81.43,81.89,1800.0,81.43,81.89,81.43,81.89,1800.0
2013-09-06 14:00:00,81.78,81.8,81.44,81.63,2200.0,81.78,81.8,81.44,81.63,2200.0
2013-09-06 14:30:00,81.61,82.03,81.6,81.9,6600.0,81.61,82.03,81.6,81.9,6600.0
2013-09-06 15:00:00,81.83,81.84,81.4,81.67,10600.0,81.83,81.84,81.4,81.67,10600.0
2013-09-06 15:30:00,81.72,81.72,81.08,81.2,23700.0,81.72,81.72,81.08,81.2,23700.0
2013-09-09 09:30:00,81.35,81.9,80.6,81.89,2900.0,81.35,81.9,80.6,81.89,2900.0
2013-09-09 10:00:00,82.04,82.04,81.51,81.69,3200.0,82.04,82.04,81.51,81.69,3200.0
2013-09-09 10:30:00,81.65,82.03,81.64,81.88,5400.0,81.65,82.03,81.64,81.88,5400.0
2013-09-09 11:00:00,81.93,81.99,81.77,81.82,1500.0,81.93,81.99,81.77,81.82,1500.0
2013-09-09 11:30:00,81.62,82.01,81.62,81.99,2300.0,81.62,82.01,81.62,81.99,2300.0
2013-09-09 12:00:00,81.97,82.24,81.96,82.14,1400.0,81.97,82.24,81.96,82.14,1400.0
2013-09-09 12:30:00,82.16,82.2,82.08,82.09,2100.0,82.16,82.2,82.08,82.09,2100.0
2013-09-09 13:00:00,82.18,82.33,82.18,82.21,400.0,82.18,82.33,82.18,82.21,400.0
2013-09-09 13:30:00,82.2,82.46,82.2,82.46,11600.0,82.2,82.46,82.2,82.46,11600.0
2013-09-09 14:00:00,82.49,82.58,82.4,82.57,2300.0,82.49,82.58,82.4,82.57,2300.0
2013-09-09 14:30:00,82.49,82.57,82.38,82.49,12800.0,82.49,82.57,82.38,82.49,12800.0
2013-09-09 15:00:00,82.53,82.73,82.49,82.73,10200.0,82.53,82.73,82.49,82.73,10200.0
2013-09-09 15:30:00,82.72,82.93,82.72,82.85,18600.0,82.72,82.93,82.72,82.85,18600.0
2013-09-10 09:30:00,83.33,83.63,82.97,83.39,7600.0,83.33,83.63,82.97,83.39,7600.0
2013-09-10 10:00:00,83.61,83.92,83.46,83.8,2700.0,83.61,83.92,83.46,83.8,2700.0
2013-09-10 10:30:00,83.73,84.06,83.69,83.99,10200.0,83.73,84.06,83.69,83.99,10200.0
2013-09-10 11:00:00,84.01,84.35,83.86,84.11,16200.0,84.01,84.35,83.86,84.11,16200.0
2013-09-10 11:30:00,84.27,84.27,83.77,83.77,1500.0,84.27,84.27,83.77,83.77,1500.0
2013-09-10 12:00:00,83.77,83.77,83.52,83.52,2500.0,83.77,83.77,83.52,83.52,2500.0
2013-09-10 12:30:00,83.54,83.96,83.47,83.83,2600.0,83.54,83.96,83.47,83.83,2600.0
2013-09-10 13:00:00,83.77,83.92,83.53,83.89,2800.0,83.77,83.92,83.53,83.89,2800.0
2013-09-10 13:30:00,83.93,84.2,83.92,84.04,2800.0,83.93,84.2,83.92,84.04,2800.0
2013-09-10 14:00:00,84.01,84.09,83.93,83.94,2900.0,84.01,84.09,83.93,83.94,2900.0
2013-09-10 14:30:00,84.02,84.2,83.89,84.2,4300.0,84.02,84.2,83.89,84.2,4300.0
2013-09-10 15:00:00,84.19,84.19,83.92,84.15,5100.0,84.19,84.19,83.92,84.15,5100.0
2013-09-10 15:30:00,84.12,84.42,83.88,84.4,24000.0,84.12,84.42,83.88,84.4,24000.0
2013-09-11 09:30:00,84.22,84.31,83.94,84.19,8100.0,84.22,84.31,83.94,84.19,8100.0
2013-09-11 10:00:00,83.93,84.1,83.85,84.03,2100.0,83.93,84.1,83.85,84.03,2100.0
2013-09-11 10:30:00,83.98,83.99,83.75,83.75,900.0,83.98,83.99,83.75,83.75,900.0
2013-09-11 11:00:00,83.94,84.25,83.82,84.06,4400.0,83.94,84.25,83.82,84.06,4400.0
2013-09-11 11:30:00,84.23,84.72,84.07,84.2,7400.0,84.23,84.72,84.07,84.2,7400.0
2013-09-11 12:00:00,84.21,84.51,84.05,84.38,4800.0,84.21,84.51,84.05,84.38,4800.0
2013-09-11 12:30:00,84.38,84.43,84.02,84.02,7800.0,84.38,84.43,84.02,84.02,7800.0
2013-09-11 13:00:00,84.39,84.46,84.16,84.33,2900.0,84.39,84.46,84.16,84.33,2900.0
2013-09-11 13:30:00,84.39,84.62,84.39,84.49,1000.0,84.39,84.62,84.39,84.49,1000.0
2013-09-11 14:00:00,84.57,84.59,84.09,84.09,4500.0,84.57,84.59,84.09,84.09,4500.0
2013-09-11 14:30:00,84.17,84.28,83.97,84.03,4700.0,84.17,84.28,83.97,84.03,4700.0
2013-09-11 15:00:00,83.99,84.01,83.77,83.9,4400.0,83.99,84.01,83.77,83.9,4400.0
2013-09-11 15:30:00,83.85,83.97,83.67,83.95,10500.0,83.85,83.97,83.67,83.95,10500.0
2013-09-12 09:30:00,84.14,84.14,83.53,83.73,6800.0,84.14,84.14,83.53,83.73,6800.0
2013-09-12 10:00:00,83.94,84.1,83.65,83.82,11500.0,83.94,84.1,83.65,83.82,11500.0
2013-09-12 10:30:00,83.87,83.99,83.62,83.83,13500.0,83.87,83.99,83.62,83.83,13500.0
2013-09-12 11:00:00,83.95,84.05,83.7,83.95,7000.0,83.95,84.05,83.7,83.95,7000.0
2013-09-12 11:30:00,83.99,84.01,83.78,84.0,2700.0,83.99,84.01,83.78,84.0,2700.0
2013-09-12 12:00:00,83.86,83.9,83.73,83.81,3200.0,83.86,83.9,83.73,83.81,3200.0
2013-09-12 12:30:00,83.89,83.93,83.74,83.79,3700.0,83.89,83.93,83.74,83.79,3700.0
2013-09-12 13:00:00,83.8,84.06,83.7,84.06,10200.0,83.8,84.06,83.7,84.06,10200.0
2013-09-12 13:30:00,83.99,84.01,83.74,83.97,4300.0,83.99,84.01,83.74,83.97,4300.0
2013-09-12 14:00:00,83.99,84.22,83.91,84.19,2800.0,83.99,84.22,83.91,84.19,2800.0
2013-09-12 14:30:00,84.15,84.21,83.93,84.11,3100.0,84.15,84.21,83.93,84.11,3100.0
2013-09-12 15:00:00,84.24,84.24,83.79,84.01,7800.0,84.24,84.24,83.79,84.01,7800.0
2013-09-12 15:30:00,84.09,84.24,83.85,84.01,25000.0,84.09,84.24,83.85,84.01,25000.0
2013-09-13 09:30:00,84.05,84.73,83.75,84.01,16100.0,84.05,84.73,83.75,84.01,16100.0
2013-09-13 10:00:00,84.01,84.01,83.45,83.51,9500.0,84.01,84.01,83.45,83.51,9500.0
2013-09-13 10:30:00,83.56,84.15,83.56,83.82,6800.0,83.56,84.15,83.56,83.82,6800.0
2013-09-13 11:00:00,83.89,83.95,83.65,83.84,2900.0,83.89,83.95,83.65,83.84,2900.0
2013-09-13 11:30:00,83.83,83.83,83.58,83.59,5700.0,83.83,83.83,83.58,83.59,5700.0
2013-09-13 12:00:00,83.57,83.72,83.43,83.72,4100.0,83.57,83.72,83.43,83.72,4100.0
2013-09-13 12:30:00,83.73,84.06,83.54,84.06,2700.0,83.73,84.06,83.54,84.06,2700.0
2013-09-13 13:00:00,83.89,83.89,83.89,83.89,200.0,83.89,83.89,83.89,83.89,200.0
2013-09-13 13:30:00,83.82,84.03,83.75,83.86,3000.0,83.82,84.03,83.75,83.86,3000.0
2013-09-13 14:00:00,83.93,84.06,83.87,84.06,1000.0,83.93,84.06,83.87,84.06,1000.0
2013-09-13 14:30:00,84.02,84.14,83.95,83.96,2500.0,84.02,84.14,83.95,83.96,2500.0
2013-09-13 15:00:00,84.03,84.13,83.97,84.11,2500.0,84.03,84.13,83.97,84.11,2500.0
2013-09-13 15:30:00,84.06,84.06,83.75,83.88,11300.0,84.06,84.06,83.75,83.88,11300.0
2013-09-16 09:30:00,84.89,85.19,84.03,84.96,10400.0,84.89,85.19,84.03,84.96,10400.0
2013-09-16 10:00:00,84.9,85.0,84.55,84.69,1500.0,84.9,85.0,84.55,84.69,1500.0
2013-09-16 10:30:00,84.8,85.0,84.8,84.95,1500.0,84.8,85.0,84.8,84.95,1500.0
2013-09-16 11:00:00,84.92,85.12,84.68,85.0,4200.0,84.92,85.12,84.68,85.0,4200.0
2013-09-16 11:30:00,85.18,85.45,85.01,85.26,2700.0,85.18,85.45,85.01,85.26,2700.0
2013-09-16 12:00:00,85.17,85.36,85.12,85.26,3100.0,85.17,85.36,85.12,85.26,3100.0
2013-09-16 12:30:00,85.34,85.63,85.06,85.6,10600.0,85.34,85.63,85.06,85.6,10600.0
2013-09-16 13:00:00,85.6,85.69,85.37,85.59,4500.0,85.6,85.69,85.37,85.59,4500.0
2013-09-16 13:30:00,85.63,85.81,85.27,85.62,15600.0,85.63,85.81,85.27,85.62,15600.0
2013-09-16 14:00:00,85.56,85.64,85.41,85.47,14600.0,85.56,85.64,85.41,85.47,14600.0
2013-09-16 14:30:00,85.46,85.66,85.41,85.59,9200.0,85.46,85.66,85.41,85.59,9200.0
2013-09-16 15:00:00,85.54,85.66,85.24,85.36,21500.0,85.54,85.66,85.24,85.36,21500.0
2013-09-16 15:30:00,85.37,85.39,84.91,84.99,29700.0,85.37,85.39,84.91,84.99,29700.0
2013-09-17 09:30:00,85.0,85.24,84.49,84.9,5900.0,85.0,85.24,84.49,84.9,5900.0
2013-09-17 10:00:00,84.86,85.62,84.8,85.41,6100.0,84.86,85.62,84.8,85.41,6100.0
2013-09-17 10:30:00,85.37,85.64,85.37,85.53,2200.0,85.37,85.64,85.37,85.53,2200.0
2013-09-17 11:00:00,85.59,85.69,85.44,85.5,5000.0,85.59,85.69,85.44,85.5,5000.0
2013-09-17 11:30:00,85.36,85.38,85.17,85.38,800.0,85.36,85.38,85.17,85.38,800.0
2013-09-17 12:00:00,85.33,85.36,85.2,85.36,1700.0,85.33,85.36,85.2,85.36,1700.0
2013-09-17 12:30:00,85.54,85.55,85.52,85.52,400.0,85.54,85.55,85.52,85.52,400.0
2013-09-17 13:00:00,85.54,85.65,85.35,85.37,3200.0,85.54,85.65,85.35,85.37,3200.0
2013-09-17 13:30:00,85.44,85.64,85.44,85.47,3800.0,85.44,85.64,85.44,85.47,3800.0
2013-09-17 14:00:00,85.51,85.52,85.36,85.45,7500.0,85.51,85.52,85.36,85.45,7500.0
2013-09-17 14:30:00,85.52,85.56,85.47,85.52,6000.0,85.52,85.56,85.47,85.52,6000.0
2013-09-17 15:00:00,85.51,85.61,85.49,85.56,7500.0,85.51,85.61,85.49,85.56,7500.0
2013-09-17 15:30:00,85.6,85.6,85.36,85.55,33800.0,85.6,85.6,85.36,85.55,33800.0
2013-09-18 09:30:00,85.32,85.32,85.32,85.32,100.0,85.32,85.32,85.32,85.32,100.0
2013-09-18 10:00:00,85.29,85.56,85.08,85.32,1300.0,85.29,85.56,85.08,85.32,1300.0
2013-09-18 10:30:00,85.53,85.58,84.88,85.14,18700.0,85.53,85.58,84.88,85.14,18700.0
2013-09-18 11:00:00,85.17,85.34,85.17,85.3,1900.0,85.17,85.34,85.17,85.3,1900.0
2013-09-18 11:30:00,85.29,85.49,85.28,85.49,800.0,85.29,85.49,85.28,85.49,800.0
2013-09-18 12:00:00,85.37,85.37,85.07,85.25,2700.0,85.37,85.37,85.07,85.25,2700.0
2013-09-18 12:30:00,85.25,85.38,85.12,85.38,700.0,85.25,85.38,85.12,85.38,700.0
2013-09-18 13:00:00,85.3,85.54,85.3,85.34,400.0,85.3,85.54,85.3,85.34,400.0
2013-09-18 13:30:00,85.47,85.47,85.11,85.27,6500.0,85.47,85.47,85.11,85.27,6500.0
2013-09-18 14:00:00,85.26,86.33,85.18,86.07,34800.0,85.26,86.33,85.18,86.07,34800.0
2013-09-18 14:30:00,86.21,86.5,86.08,86.49,9000.0,86.21,86.5,86.08,86.49,9000.0
2013-09-18 15:00:00,86.49,86.49,86.19,86.2,17600.0,86.49,86.49,86.19,86.2,17600.0
2013-09-18 15:30:00,86.26,86.26,85.95,86.05,12500.0,86.26,86.26,85.95,86.05,12500.0
2013-09-19 09:30:00,86.55,86.55,85.59,85.78,3000.0,86.55,86.55,85.59,85.78,3000.0
2013-09-19 10:00:00,86.08,86.1,85.93,85.93,1000.0,86.08,86.1,85.93,85.93,1000.0
2013-09-19 10:30:00,86.11,86.53,86.02,86.13,5100.0,86.11,86.53,86.02,86.13,5100.0
2013-09-19 11:00:00,86.01,86.31,85.97,86.31,2100.0,86.01,86.31,85.97,86.31,2100.0
2013-09-19 11:30:00,86.15,86.16,86.01,86.12,1100.0,86.15,86.16,86.01,86.12,1100.0
2013-09-19 12:00:00,86.17,86.21,86.04,86.09,800.0,86.17,86.21,86.04,86.09,800.0
2013-09-19 12:30:00,86.29,86.43,86.15,86.24,1000.0,86.29,86.43,86.15,86.24,1000.0
2013-09-19 13:00:00,86.14,86.43,86.14,86.18,2800.0,86.14,86.43,86.14,86.18,2800.0
2013-09-19 13:30:00,86.17,86.32,86.17,86.18,4400.0,86.17,86.32,86.17,86.18,4400.0
2013-09-19 14:00:00,86.02,86.16,85.97,86.16,3400.0,86.02,86.16,85.97,86.16,3400.0
2013-09-19 14:30:00,86.07,86.26,85.97,86.16,6800.0,86.07,86.26,85.97,86.16,6800.0
2013-09-19 15:00:00,86.17,86.34,86.01,86.01,8100.0,86.17,86.34,86.01,86.01,8100.0
2013-09-19 15:30:00,86.06,86.06,85.76,85.86,19900.0,86.06,86.06,85.76,85.86,19900.0
2013-09-20 09:30:00,85.89,86.16,85.73,85.89,96500.0,85.89,86.16,85.73,85.89,96500.0
2013-09-20 10:00:00,86.03,86.15,85.78,86.01,11700.0,86.03,86.15,85.78,86.01,11700.0
2013-09-20 10:30:00,86.03,86.15,85.8,85.91,9400.0,86.03,86.15,85.8,85.91,9400.0
2013-09-20 11:00:00,85.92,86.05,85.56,85.83,6800.0,85.92,86.05,85.56,85.83,6800.0
2013-09-20 11:30:00,85.75,85.91,85.75,85.89,2000.0,85.75,85.91,85.75,85.89,2000.0
2013-09-20 12:00:00,85.9,86.01,85.76,85.85,10300.0,85.9,86.01,85.76,85.85,10300.0
2013-09-20 12:30:00,85.81,86.0,85.81,85.94,3700.0,85.81,86.0,85.81,85.94,3700.0
2013-09-20 13:00:00,85.95,86.02,85.92,85.99,1500.0,85.95,86.02,85.92,85.99,1500.0
2013-09-20 13:30:00,86.02,86.02,85.72,85.73,5400.0,86.02,86.02,85.72,85.73,5400.0
2013-09-20 14:00:00,85.73,85.91,85.71,85.91,5100.0,85.73,85.91,85.71,85.91,5100.0
2013-09-20 14:30:00,85.89,85.93,85.73,85.87,5600.0,85.89,85.93,85.73,85.87,5600.0
2013-09-20 15:00:00,85.88,85.89,85.71,85.71,8600.0,85.88,85.89,85.71,85.71,8600.0
2013-09-20 15:30:00,85.75,85.82,85.29,85.3,54500.0,85.75,85.82,85.29,85.3,54500.0
2013-09-23 09:30:00,84.81,85.39,84.19,85.28,14600.0,84.81,85.39,84.19,85.28,14600.0
2013-09-23 10:00:00,85.27,85.29,84.84,84.95,17200.0,85.27,85.29,84.84,84.95,17200.0
2013-09-23 10:30:00,84.97,85.09,84.81,84.83,10000.0,84.97,85.09,84.81,84.83,10000.0
2013-09-23 11:00:00,84.79,85.21,84.76,84.97,17600.0,84.79,85.21,84.76,84.97,17600.0
2013-09-23 11:30:00,84.83,85.03,84.83,84.96,3700.0,84.83,85.03,84.83,84.96,3700.0
2013-09-23 12:00:00,84.97,85.15,84.88,84.97,24300.0,84.97,85.15,84.88,84.97,24300.0
2013-09-23 12:30:00,84.99,85.23,84.93,85.1,3900.0,84.99,85.23,84.93,85.1,3900.0
2013-09-23 13:00:00,85.12,85.37,85.0,85.35,7800.0,85.12,85.37,85.0,85.35,7800.0
2013-09-23 13:30:00,85.45,85.55,85.28,85.54,11200.0,85.45,85.55,85.28,85.54,11200.0
2013-09-23 14:00:00,85.48,85.56,85.3,85.43,8200.0,85.48,85.56,85.3,85.43,8200.0
2013-09-23 14:30:00,85.5,85.53,85.35,85.45,11900.0,85.5,85.53,85.35,85.45,11900.0
2013-09-23 15:00:00,85.46,85.55,85.19,85.19,14800.0,85.46,85.55,85.19,85.19,14800.0
2013-09-23 15:30:00,85.2,85.6,85.17,85.23,35200.0,85.2,85.6,85.17,85.23,35200.0
2013-09-24 09:30:00,85.36,85.98,85.12,85.22,14500.0,85.36,85.98,85.12,85.22,14500.0
2013-09-24 10:00:00,85.25,85.26,84.86,85.19,7700.0,85.25,85.26,84.86,85.19,7700.0
2013-09-24 10:30:00,85.36,85.66,85.19,85.48,16100.0,85.36,85.66,85.19,85.48,16100.0
2013-09-24 11:00:00,85.4,85.67,85.37,85.44,8000.0,85.4,85.67,85.37,85.44,8000.0
2013-09-24 11:30:00,85.51,85.63,85.38,85.49,16500.0,85.51,85.63,85.38,85.49,16500.0
2013-09-24 12:00:00,85.5,85.66,85.41,85.66,10700.0,85.5,85.66,85.41,85.66,10700.0
2013-09-24 12:30:00,85.62,85.7,85.51,85.53,13400.0,85.62,85.7,85.51,85.53,13400.0
2013-09-24 13:00:00,85.6,85.84,85.56,85.83,12600.0,85.6,85.84,85.56,85.83,12600.0
2013-09-24 13:30:00,85.86,86.2,85.83,85.99,5100.0,85.86,86.2,85.83,85.99,5100.0
2013-09-24 14:00:00,86.08,86.1,85.91,85.91,4600.0,86.08,86.1,85.91,85.91,4600.0
2013-09-24 14:30:00,85.92,86.19,85.87,86.18,4000.0,85.92,86.19,85.87,86.18,4000.0
2013-09-24 15:00:00,86.22,86.28,85.92,86.1,27400.0,86.22,86.28,85.92,86.1,27400.0
2013-09-24 15:30:00,86.14,86.14,85.72,85.93,52200.0,86.14,86.14,85.72,85.93,52200.0
2013-09-25 09:30:00,85.8,85.89,85.36,85.41,1900.0,85.8,85.89,85.36,85.41,1900.0
2013-09-25 10:00:00,85.35,86.12,85.35,86.0,6100.0,85.35,86.12,85.35,86.0,6100.0
2013-09-25 10:30:00,86.3,86.57,86.15,86.21,2200.0,86.3,86.57,86.15,86.21,2200.0
2013-09-25 11:00:00,86.15,86.39,86.03,86.36,4900.0,86.15,86.39,86.03,86.36,4900.0
2013-09-25 11:30:00,86.45,86.87,86.38,86.86,10300.0,86.45,86.87,86.38,86.86,10300.0
2013-09-25 12:00:00,86.85,86.92,86.45,86.58,3700.0,86.85,86.92,86.45,86.58,3700.0
2013-09-25 12:30:00,86.57,86.92,86.57,86.89,4500.0,86.57,86.92,86.57,86.89,4500.0
2013-09-25 13:00:00,86.89,87.03,86.67,86.83,3300.0,86.89,87.03,86.67,86.83,3300.0
2013-09-25 13:30:00,86.7,86.7,86.4,86.68,6900.0,86.7,86.7,86.4,86.68,6900.0
2013-09-25 14:00:00,86.67,86.67,86.49,86.5,4800.0,86.67,86.67,86.49,86.5,4800.0
2013-09-25 14:30:00,86.52,86.65,86.44,86.5,4300.0,86.52,86.65,86.44,86.5,4300.0
2013-09-25 15:00:00,86.52,86.74,86.44,86.46,10000.0,86.52,86.74,86.44,86.46,10000.0
2013-09-25 15:30:00,86.48,86.7,86.41,86.42,28700.0,86.48,86.7,86.41,86.42,28700.0
2013-09-26 09:30:00,86.55,87.06,85.86,86.58,1900.0,86.55,87.06,85.86,86.58,1900.0
2013-09-26 10:00:00,86.78,86.95,86.25,86.42,6000.0,86.78,86.95,86.25,86.42,6000.0
2013-09-26 10:30:00,86.42,86.42,85.85,86.16,7100.0,86.42,86.42,85.85,86.16,7100.0
2013-09-26 11:00:00,86.24,86.26,85.84,86.0,3600.0,86.24,86.26,85.84,86.0,3600.0
2013-09-26 11:30:00,86.1,86.28,85.98,86.26,4200.0,86.1,86.28,85.98,86.26,4200.0
2013-09-26 12:00:00,86.19,86.39,85.99,86.39,3200.0,86.19,86.39,85.99,86.39,3200.0
2013-09-26 12:30:00,86.46,86.47,86.36,86.4,3800.0,86.46,86.47,86.36,86.4,3800.0
2013-09-26 13:00:00,86.4,86.54,86.38,86.54,6600.0,86.4,86.54,86.38,86.54,6600.0
2013-09-26 13:30:00,86.59,86.59,86.34,86.5,2600.0,86.59,86.59,86.34,86.5,2600.0
2013-09-26 14:00:00,86.44,86.66,86.32,86.41,4200.0,86.44,86.66,86.32,86.41,4200.0
2013-09-26 14:30:00,86.36,86.51,86.28,86.47,4800.0,86.36,86.51,86.28,86.47,4800.0
2013-09-26 15:00:00,86.44,86.52,86.3,86.38,7500.0,86.44,86.52,86.3,86.38,7500.0
2013-09-26 15:30:00,86.37,86.66,86.1,86.65,22400.0,86.37,86.66,86.1,86.65,22400.0
2013-09-27 09:30:00,85.96,86.5,85.66,85.98,9900.0,85.96,86.5,85.66,85.98,9900.0
2013-09-27 10:00:00,86.03,86.34,85.84,86.34,11700.0,86.03,86.34,85.84,86.34,11700.0
2013-09-27 10:30:00,86.35,86.69,86.23,86.59,5700.0,86.35,86.69,86.23,86.59,5700.0
2013-09-27 11:00:00,86.6,86.72,86.49,86.55,2300.0,86.6,86.72,86.49,86.55,2300.0
2013-09-27 11:30:00,86.67,86.84,86.5,86.53,3300.0,86.67,86.84,86.5,86.53,3300.0
2013-09-27 12:00:00,86.55,86.91,86.5,86.83,3400.0,86.55,86.91,86.5,86.83,3400.0
2013-09-27 12:30:00,86.83,86.87,86.52,86.62,2700.0,86.83,86.87,86.52,86.62,2700.0
2013-09-27 13:00:00,86.61,86.73,86.54,86.54,4700.0,86.61,86.73,86.54,86.54,4700.0
2013-09-27 13:30:00,86.5,86.75,86.49,86.69,3600.0,86.5,86.75,86.49,86.69,3600.0
2013-09-27 14:00:00,86.76,86.85,86.6,86.78,9900.0,86.76,86.85,86.6,86.78,9900.0
2013-09-27 14:30:00,86.79,86.94,86.68,86.87,9000.0,86.79,86.94,86.68,86.87,9000.0
2013-09-27 15:00:00,86.85,86.99,86.81,86.99,12000.0,86.85,86.99,86.81,86.99,12000.0
2013-09-27 15:30:00,86.94,87.3,86.92,86.94,24500.0,86.94,87.3,86.92,86.94,24500.0
2013-09-30 09:30:00,85.65,86.18,85.65,86.18,3900.0,85.65,86.18,85.65,86.18,3900.0
2013-09-30 10:00:00,86.23,86.74,86.2,86.74,4500.0,86.23,86.74,86.2,86.74,4500.0
2013-09-30 10:30:00,86.74,87.11,86.54,86.95,8500.0,86.74,87.11,86.54,86.95,8500.0
2013-09-30 11:00:00,87.07,87.23,86.91,87.22,5800.0,87.07,87.23,86.91,87.22,5800.0
2013-09-30 11:30:00,87.24,87.87,87.24,87.81,5100.0,87.24,87.87,87.24,87.81,5100.0
2013-09-30 12:00:00,87.74,87.8,87.17,87.32,5500.0,87.74,87.8,87.17,87.32,5500.0
2013-09-30 12:30:00,87.45,87.76,87.24,87.33,7200.0,87.45,87.76,87.24,87.33,7200.0
2013-09-30 13:00:00,87.25,87.91,87.25,87.58,6800.0,87.25,87.91,87.25,87.58,6800.0
2013-09-30 13:30:00,87.7,88.06,87.56,87.56,7000.0,87.7,88.06,87.56,87.56,7000.0
2013-09-30 14:00:00,87.71,88.08,87.45,88.01,8900.0,87.71,88.08,87.45,88.01,8900.0
2013-09-30 14:30:00,88.06,88.27,87.83,87.94,7800.0,88.06,88.27,87.83,87.94,7800.0
2013-09-30 15:00:00,87.78,87.95,87.26,87.5,17600.0,87.78,87.95,87.26,87.5,17600.0
2013-09-30 15:30:00,87.49,87.86,87.34,87.78,35500.0,87.49,87.86,87.34,87.78,35500.0
2013-10-01 09:30:00,87.91,88.82,87.49,88.33,13900.0,87.91,88.82,87.49,88.33,13900.0
2013-10-01 10:00:00,88.34,88.94,88.05,88.05,39200.0,88.34,88.94,88.05,88.05,39200.0
2013-10-01 10:30:00,88.26,88.38,87.84,87.86,25200.0,88.26,88.38,87.84,87.86,25200.0
2013-10-01 11:00:00,87.93,88.09,87.82,87.94,13000.0,87.93,88.09,87.82,87.94,13000.0
2013-10-01 11:30:00,87.99,88.07,87.89,87.94,11900.0,87.99,88.07,87.89,87.94,11900.0
2013-10-01 12:00:00,87.94,88.06,87.64,87.92,24700.0,87.94,88.06,87.64,87.92,24700.0
2013-10-01 12:30:00,87.9,87.9,87.4,87.45,6200.0,87.9,87.9,87.4,87.45,6200.0
2013-10-01 13:00:00,87.48,87.61,87.4,87.48,10000.0,87.48,87.61,87.4,87.48,10000.0
2013-10-01 13:30:00,87.47,87.93,87.43,87.84,7800.0,87.47,87.93,87.43,87.84,7800.0
2013-10-01 14:00:00,87.82,87.87,86.92,87.04,16200.0,87.82,87.87,86.92,87.04,16200.0
2013-10-01 14:30:00,87.02,87.29,86.92,87.1,21700.0,87.02,87.29,86.92,87.1,21700.0
2013-10-01 15:00:00,87.1,87.44,87.01,87.23,19000.0,87.1,87.44,87.01,87.23,19000.0
2013-10-01 15:30:00,87.26,87.64,87.22,87.38,52300.0,87.26,87.64,87.22,87.38,52300.0
2013-10-02 09:30:00,87.2,87.44,86.59,86.61,16700.0,87.2,87.44,86.59,86.61,16700.0
2013-10-02 10:00:00,86.62,86.69,86.26,86.55,14800.0,86.62,86.69,86.26,86.55,14800.0
2013-10-02 10:30:00,86.57,86.77,86.55,86.66,4500.0,86.57,86.77,86.55,86.66,4500.0
2013-10-02 11:00:00,86.73,86.79,86.5,86.79,7300.0,86.73,86.79,86.5,86.79,7300.0
2013-10-02 11:30:00,86.79,86.88,86.52,86.72,4700.0,86.79,86.88,86.52,86.72,4700.0
2013-10-02 12:00:00,86.76,86.91,86.62,86.62,3100.0,86.76,86.91,86.62,86.62,3100.0
2013-10-02 12:30:00,86.64,86.93,86.64,86.89,3500.0,86.64,86.93,86.64,86.89,3500.0
2013-10-02 13:00:00,86.89,86.89,86.73,86.84,4300.0,86.89,86.89,86.73,86.84,4300.0
2013-10-02 13:30:00,86.9,86.91,86.73,86.73,3500.0,86.9,86.91,86.73,86.73,3500.0
2013-10-02 14:00:00,86.76,86.85,86.64,86.7,3800.0,86.76,86.85,86.64,86.7,3800.0
2013-10-02 14:30:00,86.7,86.72,86.54,86.54,6800.0,86.7,86.72,86.54,86.54,6800.0
2013-10-02 15:00:00,86.53,86.56,86.35,86.54,9300.0,86.53,86.56,86.35,86.54,9300.0
2013-10-02 15:30:00,86.58,86.67,86.43,86.66,22300.0,86.58,86.67,86.43,86.66,22300.0
2013-10-03 09:30:00,86.67,86.67,85.68,85.95,18800.0,86.67,86.67,85.68,85.95,18800.0
2013-10-03 10:00:00,85.95,85.99,85.19,85.49,27200.0,85.95,85.99,85.19,85.49,27200.0
2013-10-03 10:30:00,85.54,85.98,85.41,85.86,14000.0,85.54,85.98,85.41,85.86,14000.0
2013-10-03 11:00:00,85.93,85.93,85.36,85.36,2900.0,85.93,85.93,85.36,85.36,2900.0
2013-10-03 11:30:00,85.35,85.7,85.02,85.4,18500.0,85.35,85.7,85.02,85.4,18500.0
2013-10-03 12:00:00,85.4,85.4,85.12,85.25,11200.0,85.4,85.4,85.12,85.25,11200.0
2013-10-03 12:30:00,85.3,85.46,85.14,85.22,5600.0,85.3,85.46,85.14,85.22,5600.0
2013-10-03 13:00:00,85.15,85.69,85.04,85.69,7900.0,85.15,85.69,85.04,85.69,7900.0
2013-10-03 13:30:00,85.69,86.19,85.69,85.8,7000.0,85.69,86.19,85.69,85.8,7000.0
2013-10-03 14:00:00,85.77,85.92,85.13,85.38,2900.0,85.77,85.92,85.13,85.38,2900.0
2013-10-03 14:30:00,85.42,86.03,85.41,85.92,8400.0,85.42,86.03,85.41,85.92,8400.0
2013-10-03 15:00:00,85.92,85.98,85.77,85.84,3800.0,85.92,85.98,85.77,85.84,3800.0
2013-10-03 15:30:00,85.86,85.91,85.66,85.73,24600.0,85.86,85.91,85.66,85.73,24600.0
2013-10-04 09:30:00,85.51,85.99,85.02,85.99,14900.0,85.51,85.99,85.02,85.99,14900.0
2013-10-04 10:00:00,85.81,86.52,85.81,86.51,4700.0,85.81,86.52,85.81,86.51,4700.0
2013-10-04 10:30:00,86.58,86.79,86.39,86.39,2900.0,86.58,86.79,86.39,86.39,2900.0
2013-10-04 11:00:00,86.34,86.34,86.09,86.13,4500.0,86.34,86.34,86.09,86.13,4500.0
2013-10-04 11:30:00,86.15,86.27,86.08,86.24,2300.0,86.15,86.27,86.08,86.24,2300.0
2013-10-04 12:00:00,86.13,86.67,86.13,86.67,1600.0,86.13,86.67,86.13,86.67,1600.0
2013-10-04 12:30:00,86.73,86.73,86.35,86.41,1900.0,86.73,86.73,86.35,86.41,1900.0
2013-10-04 13:00:00,86.36,86.37,86.12,86.12,6700.0,86.36,86.37,86.12,86.12,6700.0
2013-10-04 13:30:00,86.21,86.3,86.12,86.19,1500.0,86.21,86.3,86.12,86.19,1500.0
2013-10-04 14:00:00,86.3,86.46,86.3,86.36,1900.0,86.3,86.46,86.3,86.36,1900.0
2013-10-04 14:30:00,86.45,86.46,86.3,86.44,4400.0,86.45,86.46,86.3,86.44,4400.0
2013-10-04 15:00:00,86.43,86.61,86.36,86.57,8100.0,86.43,86.61,86.36,86.57,8100.0
2013-10-04 15:30:00,86.54,86.65,86.25,86.35,13200.0,86.54,86.65,86.25,86.35,13200.0
2013-10-07 09:30:00,85.57,86.09,85.54,85.87,8300.0,85.57,86.09,85.54,85.87,8300.0
2013-10-07 10:00:00,85.86,86.26,85.57,86.16,2000.0,85.86,86.26,85.57,86.16,2000.0
2013-10-07 10:30:00,86.22,86.35,86.14,86.29,3700.0,86.22,86.35,86.14,86.29,3700.0
2013-10-07 11:00:00,86.42,86.48,86.14,86.35,5800.0,86.42,86.48,86.14,86.35,5800.0
2013-10-07 11:30:00,86.37,86.55,86.25,86.38,2400.0,86.37,86.55,86.25,86.38,2400.0
2013-10-07 12:00:00,86.27,86.35,86.14,86.22,2500.0,86.27,86.35,86.14,86.22,2500.0
2013-10-07 12:30:00,86.19,86.19,85.89,85.89,1400.0,86.19,86.19,85.89,85.89,1400.0
2013-10-07 13:00:00,85.78,86.06,85.78,86.01,2100.0,85.78,86.06,85.78,86.01,2100.0
2013-10-07 13:30:00,86.02,86.36,85.99,86.36,3400.0,86.02,86.36,85.99,86.36,3400.0
2013-10-07 14:00:00,86.42,86.42,86.08,86.28,2800.0,86.42,86.42,86.08,86.28,2800.0
2013-10-07 14:30:00,86.38,86.38,86.11,86.19,1600.0,86.38,86.38,86.11,86.19,1600.0
2013-10-07 15:00:00,86.2,86.3,85.96,86.09,5400.0,86.2,86.3,85.96,86.09,5400.0
2013-10-07 15:30:00,86.2,86.21,85.69,85.7,24600.0,86.2,86.21,85.69,85.7,24600.0
2013-10-08 09:30:00,85.93,86.28,85.48,86.28,4100.0,85.93,86.28,85.48,86.28,4100.0
2013-10-08 10:00:00,86.46,86.46,86.12,86.12,2400.0,86.46,86.46,86.12,86.12,2400.0
2013-10-08 10:30:00,86.14,86.14,85.75,85.75,8300.0,86.14,86.14,85.75,85.75,8300.0
2013-10-08 11:00:00,85.78,86.03,85.69,85.97,16300.0,85.78,86.03,85.69,85.97,16300.0
2013-10-08 11:30:00,85.94,86.0,85.36,85.81,16900.0,85.94,86.0,85.36,85.81,16900.0
2013-10-08 12:00:00,85.57,85.71,85.26,85.38,4300.0,85.57,85.71,85.26,85.38,4300.0
2013-10-08 12:30:00,85.31,85.57,85.22,85.53,2700.0,85.31,85.57,85.22,85.53,2700.0
2013-10-08 13:00:00,85.51,85.51,85.12,85.42,6200.0,85.51,85.51,85.12,85.42,6200.0
2013-10-08 13:30:00,85.46,85.6,85.18,85.23,2100.0,85.46,85.6,85.18,85.23,2100.0
2013-10-08 14:00:00,85.13,85.21,84.87,85.21,6400.0,85.13,85.21,84.87,85.21,6400.0
2013-10-08 14:30:00,85.17,85.26,84.92,85.11,5400.0,85.17,85.26,84.92,85.11,5400.0
2013-10-08 15:00:00,85.1,85.48,84.96,85.35,8100.0,85.1,85.48,84.96,85.35,8100.0
2013-10-08 15:30:00,85.33,85.47,84.95,85.06,36600.0,85.33,85.47,84.95,85.06,36600.0
2013-10-09 09:30:00,85.07,85.65,85.05,85.25,3700.0,85.07,85.65,85.05,85.25,3700.0
2013-10-09 10:00:00,85.16,85.3,84.84,85.3,4900.0,85.16,85.3,84.84,85.3,4900.0
2013-10-09 10:30:00,85.15,85.37,84.48,84.73,8200.0,85.15,85.37,84.48,84.73,8200.0
2013-10-09 11:00:00,84.68,84.9,84.57,84.69,10600.0,84.68,84.9,84.57,84.69,10600.0
2013-10-09 11:30:00,84.73,84.88,84.64,84.66,8100.0,84.73,84.88,84.64,84.66,8100.0
2013-10-09 12:00:00,84.66,84.75,84.54,84.55,11600.0,84.66,84.75,84.54,84.55,11600.0
2013-10-09 12:30:00,84.56,84.63,84.1,84.17,10900.0,84.56,84.63,84.1,84.17,10900.0
2013-10-09 13:00:00,84.14,85.11,84.14,85.05,10300.0,84.14,85.11,84.14,85.05,10300.0
2013-10-09 13:30:00,85.02,85.02,84.34,84.54,5700.0,85.02,85.02,84.34,84.54,5700.0
2013-10-09 14:00:00,84.62,84.74,84.28,84.45,9800.0,84.62,84.74,84.28,84.45,9800.0
2013-10-09 14:30:00,84.47,84.64,84.26,84.4,6000.0,84.47,84.64,84.26,84.4,6000.0
2013-10-09 15:00:00,84.4,84.4,84.05,84.09,8800.0,84.4,84.4,84.05,84.09,8800.0
2013-10-09 15:30:00,84.12,84.39,83.66,84.02,34100.0,84.12,84.39,83.66,84.02,34100.0
2013-10-10 09:30:00,85.11,85.86,85.11,85.63,2300.0,85.11,85.86,85.11,85.63,2300.0
2013-10-10 10:00:00,85.88,85.95,85.42,85.56,3300.0,85.88,85.95,85.42,85.56,3300.0
2013-10-10 10:30:00,85.67,86.17,85.66,86.07,5000.0,85.67,86.17,85.66,86.07,5000.0
2013-10-10 11:00:00,85.91,86.01,85.64,85.97,2700.0,85.91,86.01,85.64,85.97,2700.0
2013-10-10 11:30:00,86.04,86.35,86.04,86.24,4900.0,86.04,86.35,86.04,86.24,4900.0
2013-10-10 12:00:00,86.21,86.38,86.03,86.37,4800.0,86.21,86.38,86.03,86.37,4800.0
2013-10-10 12:30:00,86.41,86.62,86.31,86.45,3800.0,86.41,86.62,86.31,86.45,3800.0
2013-10-10 13:00:00,86.34,86.5,86.32,86.5,2000.0,86.34,86.5,86.32,86.5,2000.0
2013-10-10 13:30:00,86.53,86.62,86.27,86.27,6000.0,86.53,86.62,86.27,86.27,6000.0
2013-10-10 14:00:00,86.26,86.53,86.12,86.53,5600.0,86.26,86.53,86.12,86.53,5600.0
2013-10-10 14:30:00,86.49,86.64,86.48,86.54,3300.0,86.49,86.64,86.48,86.54,3300.0
2013-10-10 15:00:00,86.5,86.89,86.45,86.74,7000.0,86.5,86.89,86.45,86.74,7000.0
2013-10-10 15:30:00,86.79,86.83,86.48,86.75,28400.0,86.79,86.83,86.48,86.75,28400.0
2013-10-11 09:30:00,86.14,87.12,86.14,86.74,5300.0,86.14,87.12,86.14,86.74,5300.0
2013-10-11 10:00:00,86.92,86.92,86.54,86.69,2600.0,86.92,86.92,86.54,86.69,2600.0
2013-10-11 10:30:00,86.68,86.75,86.1,86.51,6000.0,86.68,86.75,86.1,86.51,6000.0
2013-10-11 11:00:00,86.4,86.4,85.58,85.78,13200.0,86.4,86.4,85.58,85.78,13200.0
2013-10-11 11:30:00,85.78,86.3,85.69,86.3,15400.0,85.78,86.3,85.69,86.3,15400.0
2013-10-11 12:00:00,86.23,86.39,85.97,86.29,7200.0,86.23,86.39,85.97,86.29,7200.0
2013-10-11 12:30:00,86.28,86.67,86.12,86.6,4900.0,86.28,86.67,86.12,86.6,4900.0
2013-10-11 13:00:00,86.6,86.83,86.5,86.5,4700.0,86.6,86.83,86.5,86.5,4700.0
2013-10-11 13:30:00,86.48,86.69,86.34,86.45,1200.0,86.48,86.69,86.34,86.45,1200.0
2013-10-11 14:00:00,86.49,86.78,86.4,86.56,6100.0,86.49,86.78,86.4,86.56,6100.0
2013-10-11 14:30:00,86.47,86.65,86.34,86.54,5600.0,86.47,86.65,86.34,86.54,5600.0
2013-10-11 15:00:00,86.62,86.69,86.32,86.48,9700.0,86.62,86.69,86.32,86.48,9700.0
2013-10-11 15:30:00,86.65,86.79,86.48,86.79,33400.0,86.65,86.79,86.48,86.79,33400.0
2013-10-14 09:30:00,86.05,86.89,86.05,86.89,2900.0,86.05,86.89,86.05,86.89,2900.0
2013-10-14 10:00:00,86.83,86.92,86.59,86.75,5500.0,86.83,86.92,86.59,86.75,5500.0
2013-10-14 10:30:00,86.76,86.83,86.71,86.71,1900.0,86.76,86.83,86.71,86.71,1900.0
2013-10-14 11:00:00,86.75,86.86,86.74,86.86,2300.0,86.75,86.86,86.74,86.86,2300.0
2013-10-14 11:30:00,86.89,87.34,86.82,87.24,4300.0,86.89,87.34,86.82,87.24,4300.0
2013-10-14 12:00:00,87.34,87.41,86.97,87.16,9100.0,87.34,87.41,86.97,87.16,9100.0
2013-10-14 12:30:00,86.98,87.22,86.88,87.15,15800.0,86.98,87.22,86.88,87.15,15800.0
2013-10-14 13:00:00,87.15,87.23,86.92,87.08,18800.0,87.15,87.23,86.92,87.08,18800.0
2013-10-14 13:30:00,87.07,87.14,86.7,87.0,10300.0,87.07,87.14,86.7,87.0,10300.0
2013-10-14 14:00:00,87.0,87.2,86.95,87.15,6500.0,87.0,87.2,86.95,87.15,6500.0
2013-10-14 14:30:00,87.12,87.12,86.7,87.08,6300.0,87.12,87.12,86.7,87.08,6300.0
2013-10-14 15:00:00,87.05,87.47,87.01,87.37,14000.0,87.05,87.47,87.01,87.37,14000.0
2013-10-14 15:30:00,87.28,87.49,86.94,87.32,34000.0,87.28,87.49,86.94,87.32,34000.0
2013-10-15 09:30:00,87.26,87.78,86.41,86.41,1400.0,87.26,87.78,86.41,86.41,1400.0
2013-10-15 10:00:00,86.39,86.79,86.39,86.55,4100.0,86.39,86.79,86.39,86.55,4100.0
2013-10-15 10:30:00,86.55,86.66,86.19,86.52,6100.0,86.55,86.66,86.19,86.52,6100.0
2013-10-15 11:00:00,86.32,87.03,86.32,86.91,3200.0,86.32,87.03,86.32,86.91,3200.0
2013-10-15 11:30:00,87.01,87.01,86.32,86.56,4300.0,87.01,87.01,86.32,86.56,4300.0
2013-10-15 12:00:00,86.57,86.57,86.27,86.29,2900.0,86.57,86.57,86.27,86.29,2900.0
2013-10-15 12:30:00,86.34,86.61,86.34,86.47,1200.0,86.34,86.61,86.34,86.47,1200.0
2013-10-15 13:00:00,86.46,86.53,86.25,86.25,1000.0,86.46,86.53,86.25,86.25,1000.0
2013-10-15 13:30:00,86.28,86.53,86.28,86.44,1200.0,86.28,86.53,86.28,86.44,1200.0
2013-10-15 14:00:00,86.41,86.59,86.27,86.3,6500.0,86.41,86.59,86.27,86.3,6500.0
2013-10-15 14:30:00,86.33,86.34,85.94,86.19,3100.0,86.33,86.34,85.94,86.19,3100.0
2013-10-15 15:00:00,86.26,86.29,86.06,86.17,68300.0,86.26,86.29,86.06,86.17,68300.0
2013-10-15 15:30:00,86.08,86.19,85.85,85.9,29700.0,86.08,86.19,85.85,85.9,29700.0
2013-10-16 09:30:00,86.41,86.88,86.12,86.88,3600.0,86.41,86.88,86.12,86.88,3600.0
2013-10-16 10:00:00,86.83,86.83,86.41,86.57,4400.0,86.83,86.83,86.41,86.57,4400.0
2013-10-16 10:30:00,86.69,86.7,86.33,86.63,6200.0,86.69,86.7,86.33,86.63,6200.0
2013-10-16 11:00:00,86.57,86.7,86.47,86.53,5000.0,86.57,86.7,86.47,86.53,5000.0
2013-10-16 11:30:00,86.5,86.53,86.3,86.49,7000.0,86.5,86.53,86.3,86.49,7000.0
2013-10-16 12:00:00,86.33,86.64,86.31,86.47,14900.0,86.33,86.64,86.31,86.47,14900.0
2013-10-16 12:30:00,86.35,86.51,86.17,86.2,8400.0,86.35,86.51,86.17,86.2,8400.0
2013-10-16 13:00:00,86.27,86.42,85.95,86.25,2300.0,86.27,86.42,85.95,86.25,2300.0
2013-10-16 13:30:00,86.34,86.53,86.2,86.33,7600.0,86.34,86.53,86.2,86.33,7600.0
2013-10-16 14:00:00,86.3,86.43,86.3,86.43,4400.0,86.3,86.43,86.3,86.43,4400.0
2013-10-16 14:30:00,86.31,86.51,86.25,86.48,4000.0,86.31,86.51,86.25,86.48,4000.0
2013-10-16 15:00:00,86.55,86.55,86.38,86.41,6000.0,86.55,86.55,86.38,86.41,6000.0
2013-10-16 15:30:00,86.31,86.63,86.29,86.49,15600.0,86.31,86.63,86.29,86.49,15600.0
2013-10-17 09:30:00,86.29,86.9,86.09,86.45,6700.0,86.29,86.9,86.09,86.45,6700.0
2013-10-17 10:00:00,86.73,86.73,86.23,86.52,3000.0,86.73,86.73,86.23,86.52,3000.0
2013-10-17 10:30:00,86.58,86.65,86.24,86.39,3200.0,86.58,86.65,86.24,86.39,3200.0
2013-10-17 11:00:00,86.51,86.73,86.26,86.36,2900.0,86.51,86.73,86.26,86.36,2900.0
2013-10-17 11:30:00,86.52,86.57,86.3,86.41,28100.0,86.52,86.57,86.3,86.41,28100.0
2013-10-17 12:00:00,86.44,86.48,86.21,86.4,12500.0,86.44,86.48,86.21,86.4,12500.0
2013-10-17 12:30:00,86.45,86.47,86.19,86.36,19100.0,86.45,86.47,86.19,86.36,19100.0
2013-10-17 13:00:00,86.35,86.37,86.08,86.2,15400.0,86.35,86.37,86.08,86.2,15400.0
2013-10-17 13:30:00,86.23,86.26,85.94,86.02,10800.0,86.23,86.26,85.94,86.02,10800.0
2013-10-17 14:00:00,86.08,86.12,85.83,85.9,7800.0,86.08,86.12,85.83,85.9,7800.0
2013-10-17 14:30:00,85.84,85.95,85.66,85.78,7000.0,85.84,85.95,85.66,85.78,7000.0
2013-10-17 15:00:00,85.78,86.29,85.78,86.16,12900.0,85.78,86.29,85.78,86.16,12900.0
2013-10-17 15:30:00,86.12,86.48,86.03,86.34,52000.0,86.12,86.48,86.03,86.34,52000.0
2013-10-18 09:30:00,87.08,87.1,86.08,86.4,48600.0,87.08,87.1,86.08,86.4,48600.0
2013-10-18 10:00:00,86.4,86.93,86.29,86.78,20900.0,86.4,86.93,86.29,86.78,20900.0
2013-10-18 10:30:00,86.78,86.88,86.67,86.7,7100.0,86.78,86.88,86.67,86.7,7100.0
2013-10-18 11:00:00,86.68,86.92,86.59,86.78,9100.0,86.68,86.92,86.59,86.78,9100.0
2013-10-18 11:30:00,86.8,87.07,86.65,86.89,12900.0,86.8,87.07,86.65,86.89,12900.0
2013-10-18 12:00:00,86.88,87.18,86.67,86.67,10400.0,86.88,87.18,86.67,86.67,10400.0
2013-10-18 12:30:00,86.77,87.05,86.77,86.81,10700.0,86.77,87.05,86.77,86.81,10700.0
2013-10-18 13:00:00,86.92,87.11,86.83,86.9,38300.0,86.92,87.11,86.83,86.9,38300.0
2013-10-18 13:30:00,86.97,87.48,86.91,87.36,20400.0,86.97,87.48,86.91,87.36,20400.0
2013-10-18 14:00:00,87.26,87.41,87.02,87.24,8200.0,87.26,87.41,87.02,87.24,8200.0
2013-10-18 14:30:00,87.24,87.42,87.1,87.18,21500.0,87.24,87.42,87.1,87.18,21500.0
2013-10-18 15:00:00,87.16,87.44,87.15,87.38,8700.0,87.16,87.44,87.15,87.38,8700.0
2013-10-18 15:30:00,87.4,87.87,87.17,87.82,49700.0,87.4,87.87,87.17,87.82,49700.0
2013-10-21 09:30:00,87.85,87.85,87.31,87.77,5200.0,87.85,87.85,87.31,87.77,5200.0
2013-10-21 10:00:00,87.77,88.05,87.5,87.5,10000.0,87.77,88.05,87.5,87.5,10000.0
2013-10-21 10:30:00,87.55,87.72,87.43,87.66,4000.0,87.55,87.72,87.43,87.66,4000.0
2013-10-21 11:00:00,87.7,87.79,87.54,87.79,5900.0,87.7,87.79,87.54,87.79,5900.0
2013-10-21 11:30:00,87.75,87.77,87.51,87.66,2700.0,87.75,87.77,87.51,87.66,2700.0
2013-10-21 12:00:00,87.72,88.14,87.7,87.98,4200.0,87.72,88.14,87.7,87.98,4200.0
2013-10-21 12:30:00,88.0,88.09,87.82,87.82,3900.0,88.0,88.09,87.82,87.82,3900.0
2013-10-21 13:00:00,87.82,87.94,87.52,87.52,5300.0,87.82,87.94,87.52,87.52,5300.0
2013-10-21 13:30:00,87.67,87.67,87.44,87.58,2500.0,87.67,87.67,87.44,87.58,2500.0
2013-10-21 14:00:00,87.51,87.55,87.23,87.38,4700.0,87.51,87.55,87.23,87.38,4700.0
2013-10-21 14:30:00,87.35,87.57,87.25,87.48,3500.0,87.35,87.57,87.25,87.48,3500.0
2013-10-21 15:00:00,87.41,87.87,87.41,87.62,12000.0,87.41,87.87,87.41,87.62,12000.0
2013-10-21 15:30:00,87.63,87.91,87.6,87.69,26400.0,87.63,87.91,87.6,87.69,26400.0
2013-10-22 09:30:00,88.14,88.6,88.0,88.2,25000.0,88.14,88.6,88.0,88.2,25000.0
2013-10-22 10:00:00,88.28,88.44,88.09,88.23,16200.0,88.28,88.44,88.09,88.23,16200.0
2013-10-22 10:30:00,88.28,88.5,87.76,87.76,9100.0,88.28,88.5,87.76,87.76,9100.0
2013-10-22 11:00:00,88.0,88.2,87.88,87.88,4300.0,88.0,88.2,87.88,87.88,4300.0
2013-10-22 11:30:00,87.89,88.09,87.72,88.07,3500.0,87.89,88.09,87.72,88.07,3500.0
2013-10-22 12:00:00,88.1,88.1,87.83,87.84,1100.0,88.1,88.1,87.83,87.84,1100.0
2013-10-22 12:30:00,87.83,87.83,87.45,87.7,4300.0,87.83,87.83,87.45,87.7,4300.0
2013-10-22 13:00:00,87.51,87.95,87.51,87.92,1400.0,87.51,87.95,87.51,87.92,1400.0
2013-10-22 13:30:00,87.76,87.96,87.61,87.86,1900.0,87.76,87.96,87.61,87.86,1900.0
2013-10-22 14:00:00,87.83,88.04,87.77,87.88,13500.0,87.83,88.04,87.77,87.88,13500.0
2013-10-22 14:30:00,87.77,88.12,87.77,87.99,15200.0,87.77,88.12,87.77,87.99,15200.0
2013-10-22 15:00:00,87.88,88.1,87.7,87.84,15700.0,87.88,88.1,87.7,87.84,15700.0
2013-10-22 15:30:00,87.78,87.94,87.71,87.9,28600.0,87.78,87.94,87.71,87.9,28600.0
2013-10-23 09:30:00,87.32,87.64,87.19,87.29,5500.0,87.32,87.64,87.19,87.29,5500.0
2013-10-23 10:00:00,87.33,87.65,87.24,87.3,10500.0,87.33,87.65,87.24,87.3,10500.0
2013-10-23 10:30:00,87.24,87.63,87.16,87.24,14400.0,87.24,87.63,87.16,87.24,14400.0
2013-10-23 11:00:00,87.27,87.64,87.27,87.64,5200.0,87.27,87.64,87.27,87.64,5200.0
2013-10-23 11:30:00,87.72,87.83,87.49,87.69,5100.0,87.72,87.83,87.49,87.69,5100.0
2013-10-23 12:00:00,87.7,87.7,87.43,87.45,5100.0,87.7,87.7,87.43,87.45,5100.0
2013-10-23 12:30:00,87.46,87.71,87.45,87.63,12900.0,87.46,87.71,87.45,87.63,12900.0
2013-10-23 13:00:00,87.59,87.59,87.31,87.46,12900.0,87.59,87.59,87.31,87.46,12900.0
2013-10-23 13:30:00,87.5,87.5,87.31,87.38,3200.0,87.5,87.5,87.31,87.38,3200.0
2013-10-23 14:00:00,87.38,87.59,87.3,87.55,5200.0,87.38,87.59,87.3,87.55,5200.0
2013-10-23 14:30:00,87.42,87.68,87.3,87.46,9000.0,87.42,87.68,87.3,87.46,9000.0
2013-10-23 15:00:00,87.53,87.6,87.35,87.57,16200.0,87.53,87.6,87.35,87.57,16200.0
2013-10-23 15:30:00,87.5,87.64,87.4,87.47,19800.0,87.5,87.64,87.4,87.47,19800.0
2013-10-24 09:30:00,87.88,88.35,87.65,87.91,7400.0,87.88,88.35,87.65,87.91,7400.0
2013-10-24 10:00:00,87.91,88.16,87.84,87.96,24000.0,87.91,88.16,87.84,87.96,24000.0
2013-10-24 10:30:00,87.98,88.08,87.88,88.01,8700.0,87.98,88.08,87.88,88.01,8700.0
2013-10-24 11:00:00,87.96,88.13,87.86,88.1,6900.0,87.96,88.13,87.86,88.1,6900.0
2013-10-24 11:30:00,87.98,88.0,87.67,87.67,4000.0,87.98,88.0,87.67,87.67,4000.0
2013-10-24 12:00:00,87.68,87.93,87.68,87.91,3900.0,87.68,87.93,87.68,87.91,3900.0
2013-10-24 12:30:00,87.86,88.26,87.82,88.22,6600.0,87.86,88.26,87.82,88.22,6600.0
2013-10-24 13:00:00,88.19,88.22,87.95,88.0,8700.0,88.19,88.22,87.95,88.0,8700.0
2013-10-24 13:30:00,88.05,88.13,87.89,88.01,5100.0,88.05,88.13,87.89,88.01,5100.0
2013-10-24 14:00:00,88.08,88.12,87.93,88.09,10700.0,88.08,88.12,87.93,88.09,10700.0
2013-10-24 14:30:00,88.09,88.24,88.0,88.14,4600.0,88.09,88.24,88.0,88.14,4600.0
2013-10-24 15:00:00,88.21,88.23,88.05,88.18,4800.0,88.21,88.23,88.05,88.18,4800.0
2013-10-24 15:30:00,88.17,88.2,87.76,87.77,44800.0,88.17,88.2,87.76,87.77,44800.0
2013-10-25 09:30:00,88.24,88.62,87.54,88.14,10300.0,88.24,88.62,87.54,88.14,10300.0
2013-10-25 10:00:00,88.14,88.3,87.91,87.91,1400.0,88.14,88.3,87.91,87.91,1400.0
2013-10-25 10:30:00,87.88,88.26,87.84,88.26,2100.0,87.88,88.26,87.84,88.26,2100.0
2013-10-25 11:00:00,88.26,88.32,88.07,88.07,3800.0,88.26,88.32,88.07,88.07,3800.0
2013-10-25 11:30:00,88.14,88.23,88.04,88.22,3600.0,88.14,88.23,88.04,88.22,3600.0
2013-10-25 12:00:00,88.18,88.39,88.05,88.31,6000.0,88.18,88.39,88.05,88.31,6000.0
2013-10-25 12:30:00,88.31,88.56,88.09,88.4,9700.0,88.31,88.56,88.09,88.4,9700.0
2013-10-25 13:00:00,88.49,88.52,88.32,88.35,3800.0,88.49,88.52,88.32,88.35,3800.0
2013-10-25 13:30:00,88.35,88.35,88.11,88.22,24600.0,88.35,88.35,88.11,88.22,24600.0
2013-10-25 14:00:00,88.21,88.23,87.96,87.98,7900.0,88.21,88.23,87.96,87.98,7900.0
2013-10-25 14:30:00,87.9,87.99,87.73,87.89,7400.0,87.9,87.99,87.73,87.89,7400.0
2013-10-25 15:00:00,87.88,88.02,87.81,88.02,14100.0,87.88,88.02,87.81,88.02,14100.0
2013-10-25 15:30:00,88.02,88.09,87.91,88.07,29800.0,88.02,88.09,87.91,88.07,29800.0
2013-10-28 09:30:00,87.91,87.91,86.83,87.19,11700.0,87.91,87.91,86.83,87.19,11700.0
2013-10-28 10:00:00,87.17,87.98,86.95,87.67,24300.0,87.17,87.98,86.95,87.67,24300.0
2013-10-28 10:30:00,87.6,87.7,87.33,87.39,40400.0,87.6,87.7,87.33,87.39,40400.0
2013-10-28 11:00:00,87.41,87.63,87.08,87.28,47200.0,87.41,87.63,87.08,87.28,47200.0
2013-10-28 11:30:00,87.27,87.6,87.24,87.46,33500.0,87.27,87.6,87.24,87.46,33500.0
2013-10-28 12:00:00,87.43,87.52,87.21,87.48,35100.0,87.43,87.52,87.21,87.48,35100.0
2013-10-28 12:30:00,87.41,87.5,87.17,87.45,10400.0,87.41,87.5,87.17,87.45,10400.0
2013-10-28 13:00:00,87.39,87.52,87.32,87.37,10300.0,87.39,87.52,87.32,87.37,10300.0
2013-10-28 13:30:00,87.36,87.37,87.21,87.26,10200.0,87.36,87.37,87.21,87.26,10200.0
2013-10-28 14:00:00,87.27,87.29,87.09,87.21,12500.0,87.27,87.29,87.09,87.21,12500.0
2013-10-28 14:30:00,87.21,87.21,86.99,87.0,15200.0,87.21,87.21,86.99,87.0,15200.0
2013-10-28 15:00:00,86.99,87.19,86.94,87.16,18400.0,86.99,87.19,86.94,87.16,18400.0
2013-10-28 15:30:00,87.16,87.22,86.91,87.19,34100.0,87.16,87.22,86.91,87.19,34100.0
2013-10-29 09:30:00,87.62,87.97,87.06,87.14,11400.0,87.62,87.97,87.06,87.14,11400.0
2013-10-29 10:00:00,87.15,87.39,86.93,87.04,8800.0,87.15,87.39,86.93,87.04,8800.0
2013-10-29 10:30:00,87.02,87.22,86.87,86.96,5000.0,87.02,87.22,86.87,86.96,5000.0
2013-10-29 11:00:00,87.06,87.06,86.65,86.71,3100.0,87.06,87.06,86.65,86.71,3100.0
2013-10-29 11:30:00,86.71,86.86,86.54,86.55,8300.0,86.71,86.86,86.54,86.55,8300.0
2013-10-29 12:00:00,86.56,86.67,86.24,86.62,14000.0,86.56,86.67,86.24,86.62,14000.0
2013-10-29 12:30:00,86.64,86.67,86.34,86.43,7900.0,86.64,86.67,86.34,86.43,7900.0
2013-10-29 13:00:00,86.3,86.48,85.95,86.0,7900.0,86.3,86.48,85.95,86.0,7900.0
2013-10-29 13:30:00,86.1,86.53,85.78,86.38,52800.0,86.1,86.53,85.78,86.38,52800.0
2013-10-29 14:00:00,86.41,86.98,86.41,86.83,17700.0,86.41,86.98,86.41,86.83,17700.0
2013-10-29 14:30:00,86.77,87.09,86.77,86.81,10400.0,86.77,87.09,86.77,86.81,10400.0
2013-10-29 15:00:00,86.72,87.05,86.64,86.97,14100.0,86.72,87.05,86.64,86.97,14100.0
2013-10-29 15:30:00,86.97,87.39,86.69,87.32,43600.0,86.97,87.39,86.69,87.32,43600.0
2013-10-30 09:30:00,88.41,88.49,87.63,88.35,8300.0,88.41,88.49,87.63,88.35,8300.0
2013-10-30 10:00:00,88.08,90.96,88.07,90.7,38500.0,88.08,90.96,88.07,90.7,38500.0
2013-10-30 10:30:00,90.6,92.18,90.1,91.29,23000.0,90.6,92.18,90.1,91.29,23000.0
2013-10-30 11:00:00,91.27,91.27,90.69,90.89,25700.0,91.27,91.27,90.69,90.89,25700.0
2013-10-30 11:30:00,90.85,92.83,90.58,91.85,19400.0,90.85,92.83,90.58,91.85,19400.0
2013-10-30 12:00:00,91.76,91.95,91.37,91.49,16300.0,91.76,91.95,91.37,91.49,16300.0
2013-10-30 12:30:00,91.72,92.13,91.58,91.6,23900.0,91.72,92.13,91.58,91.6,23900.0
2013-10-30 13:00:00,91.68,91.89,91.45,91.45,16100.0,91.68,91.89,91.45,91.45,16100.0
2013-10-30 13:30:00,91.55,91.82,91.51,91.82,19800.0,91.55,91.82,91.51,91.82,19800.0
2013-10-30 14:00:00,91.82,91.86,90.76,91.4,29200.0,91.82,91.86,90.76,91.4,29200.0
2013-10-30 14:30:00,91.34,91.57,90.79,91.45,24800.0,91.34,91.57,90.79,91.45,24800.0
2013-10-30 15:00:00,91.33,91.57,90.86,91.09,36500.0,91.33,91.57,90.86,91.09,36500.0
2013-10-30 15:30:00,91.13,91.45,90.97,91.22,83500.0,91.13,91.45,90.97,91.22,83500.0
2013-10-31 09:30:00,91.48,92.01,90.69,90.85,23700.0,91.48,92.01,90.69,90.85,23700.0
2013-10-31 10:00:00,90.95,92.34,90.69,92.13,39900.0,90.95,92.34,90.69,92.13,39900.0
2013-10-31 10:30:00,92.14,92.92,92.0,92.19,55400.0,92.14,92.92,92.0,92.19,55400.0
2013-10-31 11:00:00,92.19,93.77,92.16,93.77,28100.0,92.19,93.77,92.16,93.77,28100.0
2013-10-31 11:30:00,93.75,94.35,92.89,93.07,40600.0,93.75,94.35,92.89,93.07,40600.0
2013-10-31 12:00:00,93.05,93.14,92.7,92.7,35400.0,93.05,93.14,92.7,92.7,35400.0
2013-10-31 12:30:00,92.75,93.72,92.75,93.46,15300.0,92.75,93.72,92.75,93.46,15300.0
2013-10-31 13:00:00,93.41,93.6,93.28,93.34,15300.0,93.41,93.6,93.28,93.34,15300.0
2013-10-31 13:30:00,93.34,93.6,93.19,93.19,10500.0,93.34,93.6,93.19,93.19,10500.0
2013-10-31 14:00:00,93.24,93.61,93.09,93.61,21700.0,93.24,93.61,93.09,93.61,21700.0
2013-10-31 14:30:00,93.7,93.7,93.28,93.31,9100.0,93.7,93.7,93.28,93.31,9100.0
2013-10-31 15:00:00,93.24,93.28,92.49,92.58,29200.0,93.24,93.28,92.49,92.58,29200.0
2013-10-31 15:30:00,92.51,93.66,92.42,93.4,107300.0,92.51,93.66,92.42,93.4,107300.0
2013-11-01 09:30:00,92.0,94.62,91.4,92.46,65800.0,92.0,94.62,91.4,92.46,65800.0
2013-11-01 10:00:00,92.34,92.91,92.0,92.21,17700.0,92.34,92.91,92.0,92.21,17700.0
2013-11-01 10:30:00,92.05,92.57,92.05,92.12,9900.0,92.05,92.57,92.05,92.12,9900.0
2013-11-01 11:00:00,92.19,92.51,91.84,92.42,21300.0,92.19,92.51,91.84,92.42,21300.0
2013-11-01 11:30:00,92.4,92.48,92.07,92.16,8400.0,92.4,92.48,92.07,92.16,8400.0
2013-11-01 12:00:00,92.01,92.75,92.01,92.64,11000.0,92.01,92.75,92.01,92.64,11000.0
2013-11-01 12:30:00,92.77,93.17,92.77,92.87,10800.0,92.77,93.17,92.77,92.87,10800.0
2013-11-01 13:00:00,92.87,93.19,92.82,93.15,11700.0,92.87,93.19,92.82,93.15,11700.0
2013-11-01 13:30:00,93.14,93.75,93.14,93.64,26500.0,93.14,93.75,93.14,93.64,26500.0
2013-11-01 14:00:00,93.71,94.57,93.6,94.48,30300.0,93.71,94.57,93.6,94.48,30300.0
2013-11-01 14:30:00,94.49,94.93,94.44,94.6,32600.0,94.49,94.93,94.44,94.6,32600.0
2013-11-01 15:00:00,94.52,94.76,94.34,94.4,27400.0,94.52,94.76,94.34,94.4,27400.0
2013-11-01 15:30:00,94.35,95.0,94.28,94.84,67500.0,94.35,95.0,94.28,94.84,67500.0
2013-11-04 09:30:00,94.95,94.95,93.79,93.84,11600.0,94.95,94.95,93.79,93.84,11600.0
2013-11-04 10:00:00,94.0,94.83,93.86,94.81,63900.0,94.0,94.83,93.86,94.81,63900.0
2013-11-04 10:30:00,94.83,94.99,94.61,94.74,8400.0,94.83,94.99,94.61,94.74,8400.0
2013-11-04 11:00:00,94.63,94.87,94.46,94.71,17400.0,94.63,94.87,94.46,94.71,17400.0
2013-11-04 11:30:00,94.72,94.84,94.51,94.66,9000.0,94.72,94.84,94.51,94.66,9000.0
2013-11-04 12:00:00,94.61,94.66,94.33,94.5,7900.0,94.61,94.66,94.33,94.5,7900.0
2013-11-04 12:30:00,94.53,94.77,94.46,94.51,6300.0,94.53,94.77,94.46,94.51,6300.0
2013-11-04 13:00:00,94.59,94.86,94.51,94.78,9900.0,94.59,94.86,94.51,94.78,9900.0
2013-11-04 13:30:00,94.78,94.89,94.74,94.76,7400.0,94.78,94.89,94.74,94.76,7400.0
2013-11-04 14:00:00,94.78,94.86,94.67,94.77,10600.0,94.78,94.86,94.67,94.77,10600.0
2013-11-04 14:30:00,94.83,94.89,94.67,94.78,11500.0,94.83,94.89,94.67,94.78,11500.0
2013-11-04 15:00:00,94.79,94.88,94.61,94.69,22800.0,94.79,94.88,94.61,94.69,22800.0
2013-11-04 15:30:00,94.64,94.78,94.48,94.64,51700.0,94.64,94.78,94.48,94.64,51700.0
2013-11-05 09:30:00,94.43,94.52,92.64,92.76,33000.0,94.43,94.52,92.64,92.76,33000.0
2013-11-05 10:00:00,92.88,93.15,92.7,93.03,20200.0,92.88,93.15,92.7,93.03,20200.0
2013-11-05 10:30:00,93.03,93.21,92.89,93.0,14000.0,93.03,93.21,92.89,93.0,14000.0
2013-11-05 11:00:00,93.0,93.0,92.59,92.64,7500.0,93.0,93.0,92.59,92.64,7500.0
2013-11-05 11:30:00,92.68,92.91,92.45,92.78,9300.0,92.68,92.91,92.45,92.78,9300.0
2013-11-05 12:00:00,92.76,92.95,92.53,92.9,10900.0,92.76,92.95,92.53,92.9,10900.0
2013-11-05 12:30:00,92.83,92.84,92.73,92.79,3400.0,92.83,92.84,92.73,92.79,3400.0
2013-11-05 13:00:00,92.87,93.0,92.83,92.94,4500.0,92.87,93.0,92.83,92.94,4500.0
2013-11-05 13:30:00,93.0,93.02,92.79,92.83,5600.0,93.0,93.02,92.79,92.83,5600.0
2013-11-05 14:00:00,92.83,93.35,92.74,93.35,9000.0,92.83,93.35,92.74,93.35,9000.0
2013-11-05 14:30:00,93.33,93.47,93.25,93.31,7400.0,93.33,93.47,93.25,93.31,7400.0
2013-11-05 15:00:00,93.3,93.38,93.1,93.29,41100.0,93.3,93.38,93.1,93.29,41100.0
2013-11-05 15:30:00,93.31,93.35,93.15,93.16,57800.0,93.31,93.35,93.15,93.16,57800.0
2013-11-06 09:30:00,93.73,93.75,92.86,93.05,11500.0,93.73,93.75,92.86,93.05,11500.0
2013-11-06 10:00:00,92.77,92.97,92.71,92.71,6500.0,92.77,92.97,92.71,92.71,6500.0
2013-11-06 10:30:00,92.5,92.61,92.25,92.34,8500.0,92.5,92.61,92.25,92.34,8500.0
2013-11-06 11:00:00,92.29,92.67,92.08,92.56,4300.0,92.29,92.67,92.08,92.56,4300.0
2013-11-06 11:30:00,92.34,92.43,92.03,92.42,4100.0,92.34,92.43,92.03,92.42,4100.0
2013-11-06 12:00:00,92.43,92.56,92.2,92.25,6500.0,92.43,92.56,92.2,92.25,6500.0
2013-11-06 12:30:00,92.32,92.65,92.28,92.52,3700.0,92.32,92.65,92.28,92.52,3700.0
2013-11-06 13:00:00,92.46,92.46,92.11,92.38,6200.0,92.46,92.46,92.11,92.38,6200.0
2013-11-06 13:30:00,92.42,92.43,92.11,92.15,7400.0,92.42,92.43,92.11,92.15,7400.0
2013-11-06 14:00:00,92.16,92.36,92.03,92.27,8900.0,92.16,92.36,92.03,92.27,8900.0
2013-11-06 14:30:00,92.26,92.41,92.11,92.12,9500.0,92.26,92.41,92.11,92.12,9500.0
2013-11-06 15:00:00,92.12,92.43,92.07,92.27,17800.0,92.12,92.43,92.07,92.27,17800.0
2013-11-06 15:30:00,92.28,92.28,91.96,92.1,19200.0,92.28,92.28,91.96,92.1,19200.0
2013-11-07 09:30:00,92.6,93.02,92.05,92.13,9600.0,92.6,93.02,92.05,92.13,9600.0
2013-11-07 10:00:00,92.14,92.41,91.38,91.56,18100.0,92.14,92.41,91.38,91.56,18100.0
2013-11-07 10:30:00,91.43,92.06,91.22,91.94,22500.0,91.43,92.06,91.22,91.94,22500.0
2013-11-07 11:00:00,91.92,91.92,91.05,91.34,9000.0,91.92,91.92,91.05,91.34,9000.0
2013-11-07 11:30:00,91.46,91.93,91.21,91.93,5500.0,91.46,91.93,91.21,91.93,5500.0
2013-11-07 12:00:00,91.95,92.19,91.95,92.18,4600.0,91.95,92.19,91.95,92.18,4600.0
2013-11-07 12:30:00,92.06,92.13,91.9,91.98,2800.0,92.06,92.13,91.9,91.98,2800.0
2013-11-07 13:00:00,92.06,92.06,91.66,91.77,3400.0,92.06,92.06,91.66,91.77,3400.0
2013-11-07 13:30:00,91.65,91.74,91.5,91.56,12600.0,91.65,91.74,91.5,91.56,12600.0
2013-11-07 14:00:00,91.45,91.51,90.76,90.85,45200.0,91.45,91.51,90.76,90.85,45200.0
2013-11-07 14:30:00,90.79,90.96,90.48,90.96,14400.0,90.79,90.96,90.48,90.96,14400.0
2013-11-07 15:00:00,91.12,91.2,90.72,90.72,13600.0,91.12,91.2,90.72,90.72,13600.0
2013-11-07 15:30:00,90.7,91.07,90.49,90.52,38700.0,90.7,91.07,90.49,90.52,38700.0
2013-11-08 09:30:00,90.83,92.2,90.83,91.2,79600.0,90.83,92.2,90.83,91.2,79600.0
2013-11-08 10:00:00,91.21,93.28,91.2,93.15,23000.0,91.21,93.28,91.2,93.15,23000.0
2013-11-08 10:30:00,93.11,93.41,92.88,93.02,22800.0,93.11,93.41,92.88,93.02,22800.0
2013-11-08 11:00:00,93.02,93.3,92.68,93.23,18700.0,93.02,93.3,92.68,93.23,18700.0
2013-11-08 11:30:00,93.16,93.4,93.08,93.4,15100.0,93.16,93.4,93.08,93.4,15100.0
2013-11-08 12:00:00,93.44,93.5,93.11,93.39,10000.0,93.44,93.5,93.11,93.39,10000.0
2013-11-08 12:30:00,93.44,93.44,92.97,93.0,15400.0,93.44,93.44,92.97,93.0,15400.0
2013-11-08 13:00:00,93.01,93.3,92.97,93.24,10000.0,93.01,93.3,92.97,93.24,10000.0
2013-11-08 13:30:00,93.26,93.34,92.97,93.07,14600.0,93.26,93.34,92.97,93.07,14600.0
2013-11-08 14:00:00,93.08,93.08,92.86,92.87,9200.0,93.08,93.08,92.86,92.87,9200.0
2013-11-08 14:30:00,92.87,92.91,92.46,92.48,26700.0,92.87,92.91,92.46,92.48,26700.0
2013-11-08 15:00:00,92.47,92.53,92.3,92.48,26900.0,92.47,92.53,92.3,92.48,26900.0
2013-11-08 15:30:00,92.48,93.06,92.46,93.02,79000.0,92.48,93.06,92.46,93.02,79000.0
2013-11-11 09:30:00,95.5,96.33,95.07,95.35,27400.0,95.5,96.33,95.07,95.35,27400.0
2013-11-11 10:00:00,95.42,95.96,95.32,95.54,38100.0,95.42,95.96,95.32,95.54,38100.0
2013-11-11 10:30:00,95.54,96.22,95.41,96.1,23200.0,95.54,96.22,95.41,96.1,23200.0
2013-11-11 11:00:00,96.07,96.25,95.78,96.18,17900.0,96.07,96.25,95.78,96.18,17900.0
2013-11-11 11:30:00,96.14,97.16,96.09,97.15,33700.0,96.14,97.16,96.09,97.15,33700.0
2013-11-11 12:00:00,97.07,97.74,97.04,97.25,21300.0,97.07,97.74,97.04,97.25,21300.0
2013-11-11 12:30:00,97.32,97.44,97.09,97.44,11500.0,97.32,97.44,97.09,97.44,11500.0
2013-11-11 13:00:00,97.41,97.41,96.86,96.89,10900.0,97.41,97.41,96.86,96.89,10900.0
2013-11-11 13:30:00,96.85,96.97,96.68,96.97,17300.0,96.85,96.97,96.68,96.97,17300.0
2013-11-11 14:00:00,96.98,97.13,96.94,96.99,18300.0,96.98,97.13,96.94,96.99,18300.0
2013-11-11 14:30:00,97.02,97.18,96.89,97.1,24700.0,97.02,97.18,96.89,97.1,24700.0
2013-11-11 15:00:00,97.1,97.54,97.09,97.52,32100.0,97.1,97.54,97.09,97.52,32100.0
2013-11-11 15:30:00,97.51,97.68,97.37,97.41,44200.0,97.51,97.68,97.37,97.41,44200.0
2013-11-12 09:30:00,97.3,97.81,96.58,97.64,10000.0,97.3,97.81,96.58,97.64,10000.0
2013-11-12 10:00:00,97.64,97.71,97.23,97.68,17000.0,97.64,97.71,97.23,97.68,17000.0
2013-11-12 10:30:00,97.68,97.83,97.59,97.75,3700.0,97.68,97.83,97.59,97.75,3700.0
2013-11-12 11:00:00,97.73,97.85,97.62,97.8,5800.0,97.73,97.85,97.62,97.8,5800.0
2013-11-12 11:30:00,97.87,98.21,97.56,97.63,7600.0,97.87,98.21,97.56,97.63,7600.0
2013-11-12 12:00:00,97.67,97.68,97.16,97.45,10800.0,97.67,97.68,97.16,97.45,10800.0
2013-11-12 12:30:00,97.5,97.9,97.44,97.88,7700.0,97.5,97.9,97.44,97.88,7700.0
2013-11-12 13:00:00,97.8,97.96,97.71,97.89,6300.0,97.8,97.96,97.71,97.89,6300.0
2013-11-12 13:30:00,97.9,97.95,97.59,97.62,16400.0,97.9,97.95,97.59,97.62,16400.0
2013-11-12 14:00:00,97.62,97.77,97.57,97.73,4100.0,97.62,97.77,97.57,97.73,4100.0
2013-11-12 14:30:00,97.69,97.99,97.69,97.99,8200.0,97.69,97.99,97.69,97.99,8200.0
2013-11-12 15:00:00,97.99,98.01,97.69,97.69,9700.0,97.99,98.01,97.69,97.69,9700.0
2013-11-12 15:30:00,97.63,97.87,97.55,97.85,21800.0,97.63,97.87,97.55,97.85,21800.0
2013-11-13 09:30:00,97.04,97.87,97.04,97.87,18200.0,97.04,97.87,97.04,97.87,18200.0
2013-11-13 10:00:00,97.87,98.22,97.83,98.13,8200.0,97.87,98.22,97.83,98.13,8200.0
2013-11-13 10:30:00,98.09,98.51,98.09,98.5,14500.0,98.09,98.51,98.09,98.5,14500.0
2013-11-13 11:00:00,98.5,98.65,98.38,98.46,5100.0,98.5,98.65,98.38,98.46,5100.0
2013-11-13 11:30:00,98.5,98.58,98.39,98.56,9200.0,98.5,98.58,98.39,98.56,9200.0
2013-11-13 12:00:00,98.57,98.84,98.41,98.84,10500.0,98.57,98.84,98.41,98.84,10500.0
2013-11-13 12:30:00,98.78,99.13,98.76,99.03,9500.0,98.78,99.13,98.76,99.03,9500.0
2013-11-13 13:00:00,99.09,99.19,98.71,99.01,9700.0,99.09,99.19,98.71,99.01,9700.0
2013-11-13 13:30:00,98.97,99.14,98.9,98.98,26200.0,98.97,99.14,98.9,98.98,26200.0
2013-11-13 14:00:00,98.99,99.03,98.84,98.97,4100.0,98.99,99.03,98.84,98.97,4100.0
2013-11-13 14:30:00,98.92,99.05,98.63,98.64,5200.0,98.92,99.05,98.63,98.64,5200.0
2013-11-13 15:00:00,98.65,98.74,98.58,98.68,6300.0,98.65,98.74,98.58,98.68,6300.0
2013-11-13 15:30:00,98.66,99.1,98.59,99.03,17200.0,98.66,99.1,98.59,99.03,17200.0
2013-11-14 09:30:00,99.28,99.29,98.49,98.87,8700.0,99.28,99.29,98.49,98.87,8700.0
2013-11-14 10:00:00,98.75,99.07,98.57,99.0,9100.0,98.75,99.07,98.57,99.0,9100.0
2013-11-14 10:30:00,98.97,99.09,98.8,98.88,5000.0,98.97,99.09,98.8,98.88,5000.0
2013-11-14 11:00:00,98.8,98.94,98.62,98.94,9100.0,98.8,98.94,98.62,98.94,9100.0
2013-11-14 11:30:00,98.84,99.12,98.73,99.12,12100.0,98.84,99.12,98.73,99.12,12100.0
2013-11-14 12:00:00,99.05,99.1,98.74,98.93,7000.0,99.05,99.1,98.74,98.93,7000.0
2013-11-14 12:30:00,98.95,99.08,98.9,98.92,10700.0,98.95,99.08,98.9,98.92,10700.0
2013-11-14 13:00:00,98.92,99.08,98.72,98.91,10500.0,98.92,99.08,98.72,98.91,10500.0
2013-11-14 13:30:00,98.91,98.91,98.59,98.66,9700.0,98.91,98.91,98.59,98.66,9700.0
2013-11-14 14:00:00,98.63,98.78,98.58,98.71,4900.0,98.63,98.78,98.58,98.71,4900.0
2013-11-14 14:30:00,98.72,98.82,98.67,98.79,3800.0,98.72,98.82,98.67,98.79,3800.0
2013-11-14 15:00:00,98.81,99.0,98.7,98.76,7100.0,98.81,99.0,98.7,98.76,7100.0
2013-11-14 15:30:00,98.75,98.88,98.58,98.67,16600.0,98.75,98.88,98.58,98.67,16600.0
2013-11-15 09:30:00,98.53,99.21,98.2,98.38,16900.0,98.53,99.21,98.2,98.38,16900.0
2013-11-15 10:00:00,98.25,98.5,98.1,98.5,3900.0,98.25,98.5,98.1,98.5,3900.0
2013-11-15 10:30:00,98.54,98.55,98.19,98.19,7400.0,98.54,98.55,98.19,98.19,7400.0
2013-11-15 11:00:00,98.23,98.71,98.23,98.66,11000.0,98.23,98.71,98.23,98.66,11000.0
2013-11-15 11:30:00,98.7,98.83,98.59,98.65,5800.0,98.7,98.83,98.59,98.65,5800.0
2013-11-15 12:00:00,98.66,98.8,98.66,98.68,4100.0,98.66,98.8,98.66,98.68,4100.0
2013-11-15 12:30:00,98.72,98.77,98.57,98.61,6500.0,98.72,98.77,98.57,98.61,6500.0
2013-11-15 13:00:00,98.61,98.71,98.5,98.57,5800.0,98.61,98.71,98.5,98.57,5800.0
2013-11-15 13:30:00,98.53,98.74,98.5,98.74,5000.0,98.53,98.74,98.5,98.74,5000.0
2013-11-15 14:00:00,98.82,99.02,98.49,98.63,5600.0,98.82,99.02,98.49,98.63,5600.0
2013-11-15 14:30:00,98.66,98.73,98.46,98.49,6800.0,98.66,98.73,98.46,98.49,6800.0
2013-11-15 15:00:00,98.49,98.87,98.48,98.78,10000.0,98.49,98.87,98.48,98.78,10000.0
2013-11-15 15:30:00,98.75,99.03,98.74,98.96,23700.0,98.75,99.03,98.74,98.96,23700.0
2013-11-18 09:30:00,99.31,99.94,99.31,99.94,3100.0,99.31,99.94,99.31,99.94,3100.0
2013-11-18 10:00:00,99.86,100.34,99.67,100.2,18800.0,99.86,100.34,99.67,100.2,18800.0
2013-11-18 10:30:00,100.15,100.28,99.6,99.6,11000.0,100.15,100.28,99.6,99.6,11000.0
2013-11-18 11:00:00,99.61,99.93,99.59,99.75,3600.0,99.61,99.93,99.59,99.75,3600.0
2013-11-18 11:30:00,99.69,99.84,99.14,99.2,5800.0,99.69,99.84,99.14,99.2,5800.0
2013-11-18 12:00:00,99.14,99.57,99.13,99.57,5000.0,99.14,99.57,99.13,99.57,5000.0
2013-11-18 12:30:00,99.58,99.7,99.46,99.59,3300.0,99.58,99.7,99.46,99.59,3300.0
2013-11-18 13:00:00,99.61,99.76,99.44,99.63,10700.0,99.61,99.76,99.44,99.63,10700.0
2013-11-18 13:30:00,99.65,99.75,99.47,99.65,9300.0,99.65,99.75,99.47,99.65,9300.0
2013-11-18 14:00:00,99.66,99.78,99.49,99.74,18600.0,99.66,99.78,99.49,99.74,18600.0
2013-11-18 14:30:00,99.86,99.86,99.44,99.61,21700.0,99.86,99.86,99.44,99.61,21700.0
2013-11-18 15:00:00,99.62,99.62,98.74,98.86,22700.0,99.62,99.62,98.74,98.86,22700.0
2013-11-18 15:30:00,98.99,99.19,98.83,99.06,33100.0,98.99,99.19,98.83,99.06,33100.0
2013-11-19 09:30:00,99.05,99.91,98.44,99.6,41600.0,99.05,99.91,98.44,99.6,41600.0
2013-11-19 10:00:00,99.55,100.38,99.22,100.01,25700.0,99.55,100.38,99.22,100.01,25700.0
2013-11-19 10:30:00,100.08,100.17,99.67,100.02,35200.0,100.08,100.17,99.67,100.02,35200.0
2013-11-19 11:00:00,100.15,100.63,100.05,100.21,9700.0,100.15,100.63,100.05,100.21,9700.0
2013-11-19 11:30:00,100.25,100.36,100.0,100.0,3700.0,100.25,100.36,100.0,100.0,3700.0
2013-11-19 12:00:00,100.1,100.47,100.09,100.47,4200.0,100.1,100.47,100.09,100.47,4200.0
2013-11-19 12:30:00,100.47,100.47,99.89,99.89,4400.0,100.47,100.47,99.89,99.89,4400.0
2013-11-19 13:00:00,99.63,99.64,98.92,98.92,7100.0,99.63,99.64,98.92,98.92,7100.0
2013-11-19 13:30:00,98.76,98.94,98.59,98.67,3200.0,98.76,98.94,98.59,98.67,3200.0
2013-11-19 14:00:00,98.76,98.79,98.35,98.36,5900.0,98.76,98.79,98.35,98.36,5900.0
2013-11-19 14:30:00,98.4,98.7,98.37,98.54,23000.0,98.4,98.7,98.37,98.54,23000.0
2013-11-19 15:00:00,98.54,98.8,98.34,98.34,11800.0,98.54,98.8,98.34,98.34,11800.0
2013-11-19 15:30:00,98.36,98.44,98.09,98.3,15500.0,98.36,98.44,98.09,98.3,15500.0
2013-11-20 09:30:00,98.49,99.03,98.43,99.03,21000.0,98.49,99.03,98.43,99.03,21000.0
2013-11-20 10:00:00,99.05,99.73,99.05,99.55,8700.0,99.05,99.73,99.05,99.55,8700.0
2013-11-20 10:30:00,99.53,99.67,99.23,99.53,5000.0,99.53,99.67,99.23,99.53,5000.0
2013-11-20 11:00:00,99.64,99.94,99.55,99.78,6200.0,99.64,99.94,99.55,99.78,6200.0
2013-11-20 11:30:00,99.64,99.64,99.11,99.21,8800.0,99.64,99.64,99.11,99.21,8800.0
2013-11-20 12:00:00,99.28,99.54,99.18,99.31,3900.0,99.28,99.54,99.18,99.31,3900.0
2013-11-20 12:30:00,99.25,99.3,99.08,99.08,2300.0,99.25,99.3,99.08,99.08,2300.0
2013-11-20 13:00:00,99.15,99.17,98.85,98.87,3100.0,99.15,99.17,98.85,98.87,3100.0
2013-11-20 13:30:00,98.8,99.13,98.76,98.84,4900.0,98.8,99.13,98.76,98.84,4900.0
2013-11-20 14:00:00,98.72,98.85,98.44,98.55,4100.0,98.72,98.85,98.44,98.55,4100.0
2013-11-20 14:30:00,98.6,98.68,98.25,98.5,4400.0,98.6,98.68,98.25,98.5,4400.0
2013-11-20 15:00:00,98.49,98.49,97.76,98.2,8100.0,98.49,98.49,97.76,98.2,8100.0
2013-11-20 15:30:00,98.2,98.47,98.04,98.43,15300.0,98.2,98.47,98.04,98.43,15300.0
2013-11-21 09:30:00,99.1,99.64,98.99,99.64,8200.0,99.1,99.64,98.99,99.64,8200.0
2013-11-21 10:00:00,99.83,100.44,99.67,100.1,8600.0,99.83,100.44,99.67,100.1,8600.0
2013-11-21 10:30:00,100.12,100.82,100.12,100.53,6800.0,100.12,100.82,100.12,100.53,6800.0
2013-11-21 11:00:00,100.5,100.54,100.29,100.3,3000.0,100.5,100.54,100.29,100.3,3000.0
2013-11-21 11:30:00,100.3,100.3,99.71,99.99,10400.0,100.3,100.3,99.71,99.99,10400.0
2013-11-21 12:00:00,100.0,100.15,99.98,100.0,2700.0,100.0,100.15,99.98,100.0,2700.0
2013-11-21 12:30:00,99.84,99.84,99.6,99.6,1100.0,99.84,99.84,99.6,99.6,1100.0
2013-11-21 13:00:00,99.69,99.71,99.39,99.49,5300.0,99.69,99.71,99.39,99.49,5300.0
2013-11-21 13:30:00,99.48,99.77,99.48,99.58,6000.0,99.48,99.77,99.48,99.58,6000.0
2013-11-21 14:00:00,99.47,99.56,99.29,99.41,5100.0,99.47,99.56,99.29,99.41,5100.0
2013-11-21 14:30:00,99.32,99.48,99.3,99.3,6100.0,99.32,99.48,99.3,99.3,6100.0
2013-11-21 15:00:00,99.38,99.75,99.33,99.58,8000.0,99.38,99.75,99.33,99.58,8000.0
2013-11-21 15:30:00,99.57,99.58,99.41,99.5,26400.0,99.57,99.58,99.41,99.5,26400.0
2013-11-22 09:30:00,99.28,100.11,99.28,99.65,10600.0,99.28,100.11,99.28,99.65,10600.0
2013-11-22 10:00:00,99.65,100.1,99.43,99.97,5100.0,99.65,100.1,99.43,99.97,5100.0
2013-11-22 10:30:00,100.15,100.67,100.06,100.2,10100.0,100.15,100.67,100.06,100.2,10100.0
2013-11-22 11:00:00,100.27,100.48,99.7,99.7,3900.0,100.27,100.48,99.7,99.7,3900.0
2013-11-22 11:30:00,99.7,100.25,99.4,100.25,3600.0,99.7,100.25,99.4,100.25,3600.0
2013-11-22 12:00:00,100.23,100.3,99.84,100.2,3300.0,100.23,100.3,99.84,100.2,3300.0
2013-11-22 12:30:00,100.26,100.42,100.12,100.42,3800.0,100.26,100.42,100.12,100.42,3800.0
2013-11-22 13:00:00,100.42,100.7,100.26,100.7,2000.0,100.42,100.7,100.26,100.7,2000.0
2013-11-22 13:30:00,100.7,100.7,100.25,100.38,4700.0,100.7,100.7,100.25,100.38,4700.0
2013-11-22 14:00:00,100.4,100.59,100.38,100.52,3300.0,100.4,100.59,100.38,100.52,3300.0
2013-11-22 14:30:00,100.6,100.64,100.17,100.47,4300.0,100.6,100.64,100.17,100.47,4300.0
2013-11-22 15:00:00,100.48,100.57,100.42,100.53,4600.0,100.48,100.57,100.42,100.53,4600.0
2013-11-22 15:30:00,100.51,100.54,100.17,100.42,8800.0,100.51,100.54,100.17,100.42,8800.0
2013-11-25 09:30:00,100.48,100.88,99.69,100.69,8300.0,100.48,100.88,99.69,100.69,8300.0
2013-11-25 10:00:00,100.69,101.09,100.38,100.65,7400.0,100.69,101.09,100.38,100.65,7400.0
2013-11-25 10:30:00,100.54,100.94,100.54,100.55,5100.0,100.54,100.94,100.54,100.55,5100.0
2013-11-25 11:00:00,100.68,100.97,100.54,100.57,12000.0,100.68,100.97,100.54,100.57,12000.0
2013-11-25 11:30:00,100.56,100.61,100.33,100.34,4600.0,100.56,100.61,100.33,100.34,4600.0
2013-11-25 12:00:00,100.16,100.52,100.16,100.45,2900.0,100.16,100.52,100.16,100.45,2900.0
2013-11-25 12:30:00,100.5,100.62,100.05,100.24,19800.0,100.5,100.62,100.05,100.24,19800.0
2013-11-25 13:00:00,100.32,100.46,100.29,100.46,500.0,100.32,100.46,100.29,100.46,500.0
2013-11-25 13:30:00,100.46,100.79,100.33,100.7,10900.0,100.46,100.79,100.33,100.7,10900.0
2013-11-25 14:00:00,100.7,100.77,100.46,100.52,5000.0,100.7,100.77,100.46,100.52,5000.0
2013-11-25 14:30:00,100.42,100.57,100.32,100.49,3100.0,100.42,100.57,100.32,100.49,3100.0
2013-11-25 15:00:00,100.38,100.44,100.02,100.25,4800.0,100.38,100.44,100.02,100.25,4800.0
2013-11-25 15:30:00,100.15,100.49,100.05,100.37,17000.0,100.15,100.49,100.05,100.37,17000.0
2013-11-26 09:30:00,100.54,100.68,99.7,100.45,6100.0,100.54,100.68,99.7,100.45,6100.0
2013-11-26 10:00:00,100.66,100.82,100.38,100.81,2000.0,100.66,100.82,100.38,100.81,2000.0
2013-11-26 10:30:00,101.02,101.17,100.78,100.97,2800.0,101.02,101.17,100.78,100.97,2800.0
2013-11-26 11:00:00,101.02,101.38,100.99,101.38,5000.0,101.02,101.38,100.99,101.38,5000.0
2013-11-26 11:30:00,101.23,101.58,101.2,101.2,2700.0,101.23,101.58,101.2,101.2,2700.0
2013-11-26 12:00:00,101.24,101.31,100.92,100.96,7400.0,101.24,101.31,100.92,100.96,7400.0
2013-11-26 12:30:00,100.93,101.13,100.87,100.91,9800.0,100.93,101.13,100.87,100.91,9800.0
2013-11-26 13:00:00,100.91,100.95,100.78,100.86,2800.0,100.91,100.95,100.78,100.86,2800.0
2013-11-26 13:30:00,100.87,100.91,100.7,100.8,10800.0,100.87,100.91,100.7,100.8,10800.0
2013-11-26 14:00:00,100.8,100.9,100.66,100.8,3700.0,100.8,100.9,100.66,100.8,3700.0
2013-11-26 14:30:00,100.8,100.85,100.67,100.7,7100.0,100.8,100.85,100.67,100.7,7100.0
2013-11-26 15:00:00,100.7,100.78,100.55,100.65,7600.0,100.7,100.78,100.55,100.65,7600.0
2013-11-26 15:30:00,100.64,100.66,100.32,100.35,23600.0,100.64,100.66,100.32,100.35,23600.0
2013-11-27 09:30:00,100.35,100.35,99.95,99.96,5900.0,100.35,100.35,99.95,99.96,5900.0
2013-11-27 10:00:00,99.99,100.24,99.88,100.0,6800.0,99.99,100.24,99.88,100.0,6800.0
2013-11-27 10:30:00,100.02,100.25,99.97,100.14,6100.0,100.02,100.25,99.97,100.14,6100.0
2013-11-27 11:00:00,100.24,100.35,99.91,99.93,9000.0,100.24,100.35,99.91,99.93,9000.0
2013-11-27 11:30:00,99.98,100.14,99.94,100.13,2600.0,99.98,100.14,99.94,100.13,2600.0
2013-11-27 12:00:00,100.04,100.09,99.66,99.81,3000.0,100.04,100.09,99.66,99.81,3000.0
2013-11-27 12:30:00,99.86,99.88,99.74,99.74,3900.0,99.86,99.88,99.74,99.74,3900.0
2013-11-27 13:00:00,99.66,99.7,99.35,99.39,3500.0,99.66,99.7,99.35,99.39,3500.0
2013-11-27 13:30:00,99.44,99.7,99.44,99.67,4800.0,99.44,99.7,99.44,99.67,4800.0
2013-11-27 14:00:00,99.82,99.9,99.72,99.9,1700.0,99.82,99.9,99.72,99.9,1700.0
2013-11-27 14:30:00,100.01,100.12,99.86,99.88,10200.0,100.01,100.12,99.86,99.88,10200.0
2013-11-27 15:00:00,99.96,99.98,99.65,99.88,5900.0,99.96,99.98,99.65,99.88,5900.0
2013-11-27 15:30:00,99.94,99.94,99.63,99.77,19800.0,99.94,99.94,99.63,99.77,19800.0
2013-11-29 09:30:00,100.4,100.4,99.75,100.1,10700.0,100.4,100.4,99.75,100.1,10700.0
2013-11-29 10:00:00,100.1,100.41,99.99,100.25,11100.0,100.1,100.41,99.99,100.25,11100.0
2013-11-29 10:30:00,100.18,100.28,99.91,99.91,3100.0,100.18,100.28,99.91,99.91,3100.0
2013-11-29 11:00:00,99.81,100.32,99.54,100.02,6800.0,99.81,100.32,99.54,100.02,6800.0
2013-11-29 11:30:00,100.04,100.49,100.01,100.31,4400.0,100.04,100.49,100.01,100.31,4400.0
2013-11-29 12:00:00,100.27,100.37,99.97,100.1,5700.0,100.27,100.37,99.97,100.1,5700.0
2013-11-29 12:30:00,100.09,100.09,99.19,99.32,20100.0,100.09,100.09,99.19,99.32,20100.0
2013-12-02 09:30:00,99.01,99.14,98.23,98.73,11200.0,99.01,99.14,98.23,98.73,11200.0
2013-12-02 10:00:00,98.78,99.71,98.49,99.3,12300.0,98.78,99.71,98.49,99.3,12300.0
2013-12-02 10:30:00,99.31,99.69,99.06,99.64,11500.0,99.31,99.69,99.06,99.64,11500.0
2013-12-02 11:00:00,99.5,99.66,99.39,99.51,12800.0,99.5,99.66,99.39,99.51,12800.0
2013-12-02 11:30:00,99.48,100.05,99.16,99.88,6800.0,99.48,100.05,99.16,99.88,6800.0
2013-12-02 12:00:00,99.86,100.12,99.48,100.07,4700.0,99.86,100.12,99.48,100.07,4700.0
2013-12-02 12:30:00,100.07,100.07,99.57,99.86,17300.0,100.07,100.07,99.57,99.86,17300.0
2013-12-02 13:00:00,99.81,99.89,99.02,99.02,16600.0,99.81,99.89,99.02,99.02,16600.0
2013-12-02 13:30:00,98.91,99.02,98.68,98.82,5000.0,98.91,99.02,98.68,98.82,5000.0
2013-12-02 14:00:00,99.08,99.23,98.76,98.76,12200.0,99.08,99.23,98.76,98.76,12200.0
2013-12-02 14:30:00,98.76,99.18,98.75,99.0,9000.0,98.76,99.18,98.75,99.0,9000.0
2013-12-02 15:00:00,99.06,99.11,98.33,98.43,12700.0,99.06,99.11,98.33,98.43,12700.0
2013-12-02 15:30:00,98.43,98.83,98.17,98.41,29100.0,98.43,98.83,98.17,98.41,29100.0
2013-12-03 09:30:00,98.34,99.12,97.8,98.67,7800.0,98.34,99.12,97.8,98.67,7800.0
2013-12-03 10:00:00,98.79,99.05,98.22,98.43,13600.0,98.79,99.05,98.22,98.43,13600.0
2013-12-03 10:30:00,98.45,99.07,98.13,98.29,5700.0,98.45,99.07,98.13,98.29,5700.0
2013-12-03 11:00:00,98.25,98.56,98.03,98.03,10100.0,98.25,98.56,98.03,98.03,10100.0
2013-12-03 11:30:00,97.99,98.09,97.77,97.87,7000.0,97.99,98.09,97.77,97.87,7000.0
2013-12-03 12:00:00,97.88,97.88,97.31,97.35,6100.0,97.88,97.88,97.31,97.35,6100.0
2013-12-03 12:30:00,97.51,97.57,97.39,97.39,5300.0,97.51,97.57,97.39,97.39,5300.0
2013-12-03 13:00:00,97.41,97.45,97.14,97.14,5500.0,97.41,97.45,97.14,97.14,5500.0
2013-12-03 13:30:00,97.27,97.39,96.92,97.06,9600.0,97.27,97.39,96.92,97.06,9600.0
2013-12-03 14:00:00,97.0,97.06,96.55,96.84,22500.0,97.0,97.06,96.55,96.84,22500.0
2013-12-03 14:30:00,96.96,97.34,96.66,96.7,46400.0,96.96,97.34,96.66,96.7,46400.0
2013-12-03 15:00:00,96.69,96.86,96.45,96.52,34700.0,96.69,96.86,96.45,96.52,34700.0
2013-12-03 15:30:00,96.5,97.02,96.48,96.91,44100.0,96.5,97.02,96.48,96.91,44100.0
2013-12-04 09:30:00,96.69,97.04,96.0,96.98,28100.0,96.69,97.04,96.0,96.98,28100.0
2013-12-04 10:00:00,97.18,97.39,96.77,97.14,13100.0,97.18,97.39,96.77,97.14,13100.0
2013-12-04 10:30:00,97.13,97.15,96.79,97.12,13100.0,97.13,97.15,96.79,97.12,13100.0
2013-12-04 11:00:00,97.11,97.19,96.9,97.01,13200.0,97.11,97.19,96.9,97.01,13200.0
2013-12-04 11:30:00,97.09,97.18,96.91,97.06,17300.0,97.09,97.18,96.91,97.06,17300.0
2013-12-04 12:00:00,97.03,97.03,96.2,96.2,4700.0,97.03,97.03,96.2,96.2,4700.0
2013-12-04 12:30:00,96.42,96.44,96.19,96.23,2200.0,96.42,96.44,96.19,96.23,2200.0
2013-12-04 13:00:00,96.24,96.92,96.24,96.4,17600.0,96.24,96.92,96.24,96.4,17600.0
2013-12-04 13:30:00,96.34,96.65,95.95,96.62,3700.0,96.34,96.65,95.95,96.62,3700.0
2013-12-04 14:00:00,96.64,97.13,96.6,96.81,11200.0,96.64,97.13,96.6,96.81,11200.0
2013-12-04 14:30:00,96.8,97.66,96.8,97.45,6100.0,96.8,97.66,96.8,97.45,6100.0
2013-12-04 15:00:00,97.37,97.64,97.34,97.39,7700.0,97.37,97.64,97.34,97.39,7700.0
2013-12-04 15:30:00,97.36,97.72,97.23,97.31,22100.0,97.36,97.72,97.23,97.31,22100.0
2013-12-05 09:30:00,97.01,98.01,96.73,97.69,13700.0,97.01,98.01,96.73,97.69,13700.0
2013-12-05 10:00:00,97.7,97.73,97.16,97.43,6600.0,97.7,97.73,97.16,97.43,6600.0
2013-12-05 10:30:00,97.41,97.41,97.04,97.26,2500.0,97.41,97.41,97.04,97.26,2500.0
2013-12-05 11:00:00,97.24,97.54,96.87,97.2,3500.0,97.24,97.54,96.87,97.2,3500.0
2013-12-05 11:30:00,97.43,97.43,97.18,97.4,1800.0,97.43,97.43,97.18,97.4,1800.0
2013-12-05 12:00:00,97.38,97.62,97.28,97.45,3200.0,97.38,97.62,97.28,97.45,3200.0
2013-12-05 12:30:00,97.6,97.98,97.36,97.71,2600.0,97.6,97.98,97.36,97.71,2600.0
2013-12-05 13:00:00,97.72,97.75,97.4,97.4,1900.0,97.72,97.75,97.4,97.4,1900.0
2013-12-05 13:30:00,97.73,97.94,97.31,97.54,2600.0,97.73,97.94,97.31,97.54,2600.0
2013-12-05 14:00:00,97.63,97.94,97.23,97.53,3600.0,97.63,97.94,97.23,97.53,3600.0
2013-12-05 14:30:00,97.86,97.86,97.2,97.2,2700.0,97.86,97.86,97.2,97.2,2700.0
2013-12-05 15:00:00,97.26,97.45,97.05,97.1,5100.0,97.26,97.45,97.05,97.1,5100.0
2013-12-05 15:30:00,97.24,97.57,97.1,97.5,19100.0,97.24,97.57,97.1,97.5,19100.0
2013-12-06 09:30:00,98.82,99.76,98.52,98.9,9500.0,98.82,99.76,98.52,98.9,9500.0
2013-12-06 10:00:00,98.9,99.04,98.62,98.77,5200.0,98.9,99.04,98.62,98.77,5200.0
2013-12-06 10:30:00,98.28,98.81,98.24,98.81,2500.0,98.28,98.81,98.24,98.81,2500.0
2013-12-06 11:00:00,98.97,99.05,98.77,99.02,2600.0,98.97,99.05,98.77,99.02,2600.0
2013-12-06 11:30:00,99.02,99.81,99.02,99.51,6600.0,99.02,99.81,99.02,99.51,6600.0
2013-12-06 12:00:00,99.46,99.58,99.33,99.58,5100.0,99.46,99.58,99.33,99.58,5100.0
2013-12-06 12:30:00,99.53,99.97,99.51,99.74,7400.0,99.53,99.97,99.51,99.74,7400.0
2013-12-06 13:00:00,99.74,99.74,99.24,99.67,13400.0,99.74,99.74,99.24,99.67,13400.0
2013-12-06 13:30:00,99.69,99.86,99.44,99.44,5700.0,99.69,99.86,99.44,99.44,5700.0
2013-12-06 14:00:00,99.6,99.7,99.2,99.62,7500.0,99.6,99.7,99.2,99.62,7500.0
2013-12-06 14:30:00,99.5,99.66,99.36,99.48,2400.0,99.5,99.66,99.36,99.48,2400.0
2013-12-06 15:00:00,99.55,99.67,99.36,99.6,4400.0,99.55,99.67,99.36,99.6,4400.0
2013-12-06 15:30:00,99.64,99.74,99.21,99.61,17400.0,99.64,99.74,99.21,99.61,17400.0
2013-12-09 09:30:00,99.4,99.91,98.89,99.2,28500.0,99.4,99.91,98.89,99.2,28500.0
2013-12-09 10:00:00,99.26,99.53,98.84,99.07,11100.0,99.26,99.53,98.84,99.07,11100.0
2013-12-09 10:30:00,98.92,99.15,98.4,98.54,27400.0,98.92,99.15,98.4,98.54,27400.0
2013-12-09 11:00:00,98.59,98.64,98.35,98.58,11600.0,98.59,98.64,98.35,98.58,11600.0
2013-12-09 11:30:00,98.58,98.7,98.36,98.6,8200.0,98.58,98.7,98.36,98.6,8200.0
2013-12-09 12:00:00,98.49,98.6,98.26,98.28,1800.0,98.49,98.6,98.26,98.28,1800.0
2013-12-09 12:30:00,98.27,98.44,98.21,98.28,8300.0,98.27,98.44,98.21,98.28,8300.0
2013-12-09 13:00:00,98.36,98.45,98.05,98.15,17800.0,98.36,98.45,98.05,98.15,17800.0
2013-12-09 13:30:00,98.14,98.2,97.87,97.87,3800.0,98.14,98.2,97.87,97.87,3800.0
2013-12-09 14:00:00,97.88,98.07,97.66,97.73,36300.0,97.88,98.07,97.66,97.73,36300.0
2013-12-09 14:30:00,97.8,97.88,97.69,97.88,5500.0,97.8,97.88,97.69,97.88,5500.0
2013-12-09 15:00:00,97.82,97.88,97.48,97.5,13900.0,97.82,97.88,97.48,97.5,13900.0
2013-12-09 15:30:00,97.5,98.03,97.38,97.79,39000.0,97.5,98.03,97.38,97.79,39000.0
2013-12-10 09:30:00,97.45,98.59,97.45,98.49,20200.0,97.45,98.59,97.45,98.49,20200.0
2013-12-10 10:00:00,98.43,98.97,98.43,98.97,13700.0,98.43,98.97,98.43,98.97,13700.0
2013-12-10 10:30:00,99.06,99.45,98.85,99.03,8000.0,99.06,99.45,98.85,99.03,8000.0
2013-12-10 11:00:00,99.07,99.07,97.76,97.84,12800.0,99.07,99.07,97.76,97.84,12800.0
2013-12-10 11:30:00,97.76,97.97,97.34,97.34,7200.0,97.76,97.97,97.34,97.34,7200.0
2013-12-10 12:00:00,97.47,97.69,97.34,97.69,5400.0,97.47,97.69,97.34,97.69,5400.0
2013-12-10 12:30:00,97.89,97.93,97.64,97.81,9400.0,97.89,97.93,97.64,97.81,9400.0
2013-12-10 13:00:00,97.95,98.02,97.43,97.43,7400.0,97.95,98.02,97.43,97.43,7400.0
2013-12-10 13:30:00,97.29,97.72,97.29,97.6,13500.0,97.29,97.72,97.29,97.6,13500.0
2013-12-10 14:00:00,97.5,97.77,97.39,97.75,8000.0,97.5,97.77,97.39,97.75,8000.0
2013-12-10 14:30:00,97.74,97.99,97.55,97.95,8700.0,97.74,97.99,97.55,97.95,8700.0
2013-12-10 15:00:00,97.98,98.2,97.8,98.0,12000.0,97.98,98.2,97.8,98.0,12000.0
2013-12-10 15:30:00,98.05,98.12,97.79,97.8,33900.0,98.05,98.12,97.79,97.8,33900.0
2013-12-11 09:30:00,98.15,98.73,97.47,97.8,16100.0,98.15,98.73,97.47,97.8,16100.0
2013-12-11 10:00:00,97.79,97.79,96.91,96.91,12100.0,97.79,97.79,96.91,96.91,12100.0
2013-12-11 10:30:00,96.99,97.09,96.44,96.66,8100.0,96.99,97.09,96.44,96.66,8100.0
2013-12-11 11:00:00,96.8,96.94,96.41,96.49,12000.0,96.8,96.94,96.41,96.49,12000.0
2013-12-11 11:30:00,96.49,96.57,96.17,96.53,10600.0,96.49,96.57,96.17,96.53,10600.0
2013-12-11 12:00:00,96.42,96.42,95.6,95.6,6200.0,96.42,96.42,95.6,95.6,6200.0
2013-12-11 12:30:00,95.67,96.17,95.67,95.95,9900.0,95.67,96.17,95.67,95.95,9900.0
2013-12-11 13:00:00,95.98,96.37,95.98,96.14,13300.0,95.98,96.37,95.98,96.14,13300.0
2013-12-11 13:30:00,96.2,96.65,96.14,96.3,5700.0,96.2,96.65,96.14,96.3,5700.0
2013-12-11 14:00:00,96.4,96.4,95.79,96.05,5100.0,96.4,96.4,95.79,96.05,5100.0
2013-12-11 14:30:00,96.1,96.47,95.94,96.03,8100.0,96.1,96.47,95.94,96.03,8100.0
2013-12-11 15:00:00,96.09,96.18,95.56,95.9,11000.0,96.09,96.18,95.56,95.9,11000.0
2013-12-11 15:30:00,95.96,96.26,95.83,96.05,37000.0,95.96,96.26,95.83,96.05,37000.0
2013-12-12 09:30:00,96.21,96.9,95.71,96.89,13900.0,96.21,96.9,95.71,96.89,13900.0
2013-12-12 10:00:00,96.83,96.9,96.24,96.42,9800.0,96.83,96.9,96.24,96.42,9800.0
2013-12-12 10:30:00,96.63,96.96,96.55,96.69,6300.0,96.63,96.96,96.55,96.69,6300.0
2013-12-12 11:00:00,96.91,97.18,96.69,96.91,5200.0,96.91,97.18,96.69,96.91,5200.0
2013-12-12 11:30:00,96.9,97.17,96.7,96.97,5600.0,96.9,97.17,96.7,96.97,5600.0
2013-12-12 12:00:00,96.88,96.88,95.99,96.12,5200.0,96.88,96.88,95.99,96.12,5200.0
2013-12-12 12:30:00,96.19,96.62,96.12,96.42,3900.0,96.19,96.62,96.12,96.42,3900.0
2013-12-12 13:00:00,96.58,96.73,96.46,96.63,4400.0,96.58,96.73,96.46,96.63,4400.0
2013-12-12 13:30:00,96.56,97.06,96.52,96.83,7700.0,96.56,97.06,96.52,96.83,7700.0
2013-12-12 14:00:00,96.68,97.1,96.68,97.08,49700.0,96.68,97.1,96.68,97.08,49700.0
2013-12-12 14:30:00,96.89,97.07,96.77,97.07,4000.0,96.89,97.07,96.77,97.07,4000.0
2013-12-12 15:00:00,96.97,97.23,96.87,96.96,7700.0,96.97,97.23,96.87,96.96,7700.0
2013-12-12 15:30:00,97.08,97.15,96.46,96.63,33700.0,97.08,97.15,96.46,96.63,33700.0
2013-12-13 09:30:00,96.98,97.53,96.4,96.4,19300.0,96.98,97.53,96.4,96.4,19300.0
2013-12-13 10:00:00,96.4,97.37,96.4,96.97,17800.0,96.4,97.37,96.4,96.97,17800.0
2013-12-13 10:30:00,96.98,97.03,96.48,96.68,6300.0,96.98,97.03,96.48,96.68,6300.0
2013-12-13 11:00:00,96.69,97.02,96.22,96.54,5800.0,96.69,97.02,96.22,96.54,5800.0
2013-12-13 11:30:00,96.52,96.76,96.24,96.37,5200.0,96.52,96.76,96.24,96.37,5200.0
2013-12-13 12:00:00,96.55,96.73,96.25,96.43,15900.0,96.55,96.73,96.25,96.43,15900.0
2013-12-13 12:30:00,96.56,96.88,96.39,96.77,4600.0,96.56,96.88,96.39,96.77,4600.0
2013-12-13 13:00:00,96.97,96.97,96.4,96.6,4300.0,96.97,96.97,96.4,96.6,4300.0
2013-12-13 13:30:00,96.74,96.76,96.28,96.38,5100.0,96.74,96.76,96.28,96.38,5100.0
2013-12-13 14:00:00,96.41,96.42,95.81,96.04,32800.0,96.41,96.42,95.81,96.04,32800.0
2013-12-13 14:30:00,96.15,96.72,96.15,96.4,6600.0,96.15,96.72,96.15,96.4,6600.0
2013-12-13 15:00:00,96.4,96.69,96.3,96.6,13600.0,96.4,96.69,96.3,96.6,13600.0
2013-12-13 15:30:00,96.57,96.62,96.15,96.51,54900.0,96.57,96.62,96.15,96.51,54900.0
2013-12-16 09:30:00,97.19,98.17,95.94,97.61,9000.0,97.19,98.17,95.94,97.61,9000.0
2013-12-16 10:00:00,97.6,97.73,97.27,97.58,16100.0,97.6,97.73,97.27,97.58,16100.0
2013-12-16 10:30:00,97.65,97.65,97.2,97.53,7000.0,97.65,97.65,97.2,97.53,7000.0
2013-12-16 11:00:00,97.61,97.65,97.17,97.43,6500.0,97.61,97.65,97.17,97.43,6500.0
2013-12-16 11:30:00,97.44,97.47,97.06,97.44,18400.0,97.44,97.47,97.06,97.44,18400.0
2013-12-16 12:00:00,97.36,97.66,97.25,97.66,28000.0,97.36,97.66,97.25,97.66,28000.0
2013-12-16 12:30:00,97.66,97.83,97.56,97.76,6100.0,97.66,97.83,97.56,97.76,6100.0
2013-12-16 13:00:00,97.76,97.88,97.51,97.64,8200.0,97.76,97.88,97.51,97.64,8200.0
2013-12-16 13:30:00,97.76,97.9,97.51,97.52,8800.0,97.76,97.9,97.51,97.52,8800.0
2013-12-16 14:00:00,97.54,97.65,97.1,97.19,16600.0,97.54,97.65,97.1,97.19,16600.0
2013-12-16 14:30:00,97.21,97.65,97.15,97.65,10400.0,97.21,97.65,97.15,97.65,10400.0
2013-12-16 15:00:00,97.65,97.66,97.51,97.65,15100.0,97.65,97.66,97.51,97.65,15100.0
2013-12-16 15:30:00,97.55,97.65,97.48,97.61,49300.0,97.55,97.65,97.48,97.61,49300.0
2013-12-17 09:30:00,97.61,97.61,96.59,96.85,19300.0,97.61,97.61,96.59,96.85,19300.0
2013-12-17 10:00:00,97.0,97.6,96.88,97.3,11000.0,97.0,97.6,96.88,97.3,11000.0
2013-12-17 10:30:00,97.28,97.61,96.7,96.75,9600.0,97.28,97.61,96.7,96.75,9600.0
2013-12-17 11:00:00,96.93,97.61,96.73,97.15,8700.0,96.93,97.61,96.73,97.15,8700.0
2013-12-17 11:30:00,97.08,97.76,97.08,97.68,5800.0,97.08,97.76,97.08,97.68,5800.0
2013-12-17 12:00:00,97.59,97.93,97.58,97.74,7900.0,97.59,97.93,97.58,97.74,7900.0
2013-12-17 12:30:00,97.81,97.87,97.47,97.58,7800.0,97.81,97.87,97.47,97.58,7800.0
2013-12-17 13:00:00,97.72,97.75,97.26,97.43,10100.0,97.72,97.75,97.26,97.43,10100.0
2013-12-17 13:30:00,97.45,97.76,97.42,97.75,5100.0,97.45,97.76,97.42,97.75,5100.0
2013-12-17 14:00:00,97.75,97.76,97.58,97.75,13100.0,97.75,97.76,97.58,97.75,13100.0
2013-12-17 14:30:00,97.64,97.76,97.49,97.61,9400.0,97.64,97.76,97.49,97.61,9400.0
2013-12-17 15:00:00,97.75,97.75,97.63,97.75,13100.0,97.75,97.75,97.63,97.75,13100.0
2013-12-17 15:30:00,97.67,97.83,97.62,97.76,48400.0,97.67,97.83,97.62,97.76,48400.0
2013-12-18 09:30:00,98.18,98.27,96.81,96.81,14900.0,98.18,98.27,96.81,96.81,14900.0
2013-12-18 10:00:00,97.24,97.7,96.93,97.07,10500.0,97.24,97.7,96.93,97.07,10500.0
2013-12-18 10:30:00,97.08,97.57,97.05,97.37,9700.0,97.08,97.57,97.05,97.37,9700.0
2013-12-18 11:00:00,97.36,97.52,96.92,96.92,6600.0,97.36,97.52,96.92,96.92,6600.0
2013-12-18 11:30:00,96.93,97.16,96.42,96.78,8400.0,96.93,97.16,96.42,96.78,8400.0
2013-12-18 12:00:00,96.59,96.91,96.58,96.84,6100.0,96.59,96.91,96.58,96.84,6100.0
2013-12-18 12:30:00,96.72,96.85,96.29,96.29,8400.0,96.72,96.85,96.29,96.29,8400.0
2013-12-18 13:00:00,96.4,96.4,95.94,96.09,8200.0,96.4,96.4,95.94,96.09,8200.0
2013-12-18 13:30:00,96.24,96.97,96.16,96.67,5100.0,96.24,96.97,96.16,96.67,5100.0
2013-12-18 14:00:00,96.48,97.9,95.68,96.99,22900.0,96.48,97.9,95.68,96.99,22900.0
2013-12-18 14:30:00,97.12,97.23,96.8,97.15,17900.0,97.12,97.23,96.8,97.15,17900.0
2013-12-18 15:00:00,97.15,97.3,96.85,96.94,23800.0,97.15,97.3,96.85,96.94,23800.0
2013-12-18 15:30:00,97.05,97.59,97.05,97.59,69600.0,97.05,97.59,97.05,97.59,69600.0
2013-12-19 09:30:00,97.15,98.02,96.28,97.17,13700.0,97.15,98.02,96.28,97.17,13700.0
2013-12-19 10:00:00,97.51,97.51,96.48,96.78,7300.0,97.51,97.51,96.48,96.78,7300.0
2013-12-19 10:30:00,96.77,96.93,96.44,96.75,12100.0,96.77,96.93,96.44,96.75,12100.0
2013-12-19 11:00:00,96.81,96.9,96.54,96.54,11900.0,96.81,96.9,96.54,96.54,11900.0
2013-12-19 11:30:00,96.54,96.8,96.34,96.64,13100.0,96.54,96.8,96.34,96.64,13100.0
2013-12-19 12:00:00,96.62,96.67,96.27,96.56,9700.0,96.62,96.67,96.27,96.56,9700.0
2013-12-19 12:30:00,96.49,96.86,96.4,96.64,15500.0,96.49,96.86,96.4,96.64,15500.0
2013-12-19 13:00:00,96.64,96.83,96.55,96.74,7900.0,96.64,96.83,96.55,96.74,7900.0
2013-12-19 13:30:00,96.65,96.83,96.62,96.74,9600.0,96.65,96.83,96.62,96.74,9600.0
2013-12-19 14:00:00,96.75,96.87,96.55,96.75,17500.0,96.75,96.87,96.55,96.75,17500.0
2013-12-19 14:30:00,96.85,97.04,96.72,96.81,13500.0,96.85,97.04,96.72,96.81,13500.0
2013-12-19 15:00:00,96.97,97.23,96.84,96.95,12200.0,96.97,97.23,96.84,96.95,12200.0
2013-12-19 15:30:00,96.95,97.21,96.86,97.02,52300.0,96.95,97.21,96.86,97.02,52300.0
2013-12-20 09:30:00,97.03,97.53,96.08,97.42,80200.0,97.03,97.53,96.08,97.42,80200.0
2013-12-20 10:00:00,97.27,97.44,97.07,97.23,9200.0,97.27,97.44,97.07,97.23,9200.0
2013-12-20 10:30:00,97.23,97.81,97.18,97.81,9600.0,97.23,97.81,97.18,97.81,9600.0
2013-12-20 11:00:00,97.59,98.32,97.58,98.13,5700.0,97.59,98.32,97.58,98.13,5700.0
2013-12-20 11:30:00,98.31,98.91,98.31,98.78,10600.0,98.31,98.91,98.31,98.78,10600.0
2013-12-20 12:00:00,98.71,98.91,98.6,98.91,4000.0,98.71,98.91,98.6,98.91,4000.0
2013-12-20 12:30:00,99.04,99.2,98.89,99.03,6300.0,99.04,99.2,98.89,99.03,6300.0
2013-12-20 13:00:00,98.91,99.25,98.91,99.07,6000.0,98.91,99.25,98.91,99.07,6000.0
2013-12-20 13:30:00,99.01,99.44,99.01,99.44,7900.0,99.01,99.44,99.01,99.44,7900.0
2013-12-20 14:00:00,99.49,99.71,99.24,99.53,10700.0,99.49,99.71,99.24,99.53,10700.0
2013-12-20 14:30:00,99.55,99.81,99.44,99.59,9400.0,99.55,99.81,99.44,99.59,9400.0
2013-12-20 15:00:00,99.58,99.94,99.42,99.74,18800.0,99.58,99.94,99.42,99.74,18800.0
2013-12-20 15:30:00,99.81,99.82,99.22,99.38,52800.0,99.81,99.82,99.22,99.38,52800.0
2013-12-23 09:30:00,99.5,100.0,98.84,98.97,11100.0,99.5,100.0,98.84,98.97,11100.0
2013-12-23 10:00:00,99.0,99.99,98.94,99.79,4300.0,99.0,99.99,98.94,99.79,4300.0
2013-12-23 10:30:00,99.79,100.53,99.68,100.28,19600.0,99.79,100.53,99.68,100.28,19600.0
2013-12-23 11:00:00,100.25,100.53,100.02,100.28,112400.0,100.25,100.53,100.02,100.28,112400.0
2013-12-23 11:30:00,100.4,100.43,99.74,99.88,47200.0,100.4,100.43,99.74,99.88,47200.0
2013-12-23 12:00:00,99.78,100.0,99.54,99.89,3100.0,99.78,100.0,99.54,99.89,3100.0
2013-12-23 12:30:00,99.75,100.01,99.62,99.62,5300.0,99.75,100.01,99.62,99.62,5300.0
2013-12-23 13:00:00,99.62,99.84,99.54,99.79,4000.0,99.62,99.84,99.54,99.79,4000.0
2013-12-23 13:30:00,99.91,99.92,99.49,99.78,10100.0,99.91,99.92,99.49,99.78,10100.0
2013-12-23 14:00:00,99.78,99.79,99.49,99.77,4000.0,99.78,99.79,99.49,99.77,4000.0
2013-12-23 14:30:00,99.62,99.8,99.62,99.8,4100.0,99.62,99.8,99.62,99.8,4100.0
2013-12-23 15:00:00,99.79,99.8,99.44,99.69,10100.0,99.79,99.8,99.44,99.69,10100.0
2013-12-23 15:30:00,99.71,99.79,99.39,99.73,38500.0,99.71,99.79,99.39,99.73,38500.0
2013-12-24 09:30:00,99.61,100.66,99.2,99.6,4300.0,99.61,100.66,99.2,99.6,4300.0
2013-12-24 10:00:00,99.79,100.18,99.54,100.18,5000.0,99.79,100.18,99.54,100.18,5000.0
2013-12-24 10:30:00,99.9,100.18,99.85,99.88,6200.0,99.9,100.18,99.85,99.88,6200.0
2013-12-24 11:00:00,99.86,100.2,99.81,100.16,5800.0,99.86,100.2,99.81,100.16,5800.0
2013-12-24 11:30:00,100.19,100.31,99.89,100.0,9300.0,100.19,100.31,99.89,100.0,9300.0
2013-12-24 12:00:00,100.11,100.11,99.73,99.97,10000.0,100.11,100.11,99.73,99.97,10000.0
2013-12-24 12:30:00,99.97,99.97,99.64,99.86,16200.0,99.97,99.97,99.64,99.86,16200.0
2013-12-26 09:30:00,100.38,100.67,99.3,100.02,57800.0,100.38,100.67,99.3,100.02,57800.0
2013-12-26 10:00:00,100.05,100.33,100.02,100.24,2200.0,100.05,100.33,100.02,100.24,2200.0
2013-12-26 10:30:00,100.24,100.37,99.64,99.97,3600.0,100.24,100.37,99.64,99.97,3600.0
2013-12-26 11:00:00,99.9,99.96,99.6,99.96,5100.0,99.9,99.96,99.6,99.96,5100.0
2013-12-26 11:30:00,99.7,99.78,99.31,99.54,4900.0,99.7,99.78,99.31,99.54,4900.0
2013-12-26 12:00:00,99.59,99.6,99.22,99.22,4100.0,99.59,99.6,99.22,99.22,4100.0
2013-12-26 12:30:00,99.23,99.4,99.22,99.22,7600.0,99.23,99.4,99.22,99.22,7600.0
2013-12-26 13:00:00,99.18,99.35,99.18,99.2,2500.0,99.18,99.35,99.18,99.2,2500.0
2013-12-26 13:30:00,99.28,99.44,99.22,99.4,3000.0,99.28,99.44,99.22,99.4,3000.0
2013-12-26 14:00:00,99.33,99.37,99.0,99.17,12700.0,99.33,99.37,99.0,99.17,12700.0
2013-12-26 14:30:00,99.25,99.43,99.12,99.31,6600.0,99.25,99.43,99.12,99.31,6600.0
2013-12-26 15:00:00,99.38,99.54,99.28,99.4,11600.0,99.38,99.54,99.28,99.4,11600.0
2013-12-26 15:30:00,99.34,99.39,99.15,99.17,28000.0,99.34,99.39,99.15,99.17,28000.0
2013-12-27 09:30:00,99.64,100.58,99.19,99.67,31000.0,99.64,100.58,99.19,99.67,31000.0
2013-12-27 10:00:00,99.88,100.29,99.76,99.76,5600.0,99.88,100.29,99.76,99.76,5600.0
2013-12-27 10:30:00,99.76,100.01,99.27,99.63,4800.0,99.76,100.01,99.27,99.63,4800.0
2013-12-27 11:00:00,99.59,99.9,99.44,99.8,3000.0,99.59,99.9,99.44,99.8,3000.0
2013-12-27 11:30:00,99.83,99.83,99.21,99.36,5500.0,99.83,99.83,99.21,99.36,5500.0
2013-12-27 12:00:00,99.59,99.59,99.31,99.37,5000.0,99.59,99.59,99.31,99.37,5000.0
2013-12-27 12:30:00,99.55,99.55,99.07,99.19,6400.0,99.55,99.55,99.07,99.19,6400.0
2013-12-27 13:00:00,99.43,99.43,99.16,99.31,2400.0,99.43,99.43,99.16,99.31,2400.0
2013-12-27 13:30:00,99.12,99.23,99.0,99.03,1300.0,99.12,99.23,99.0,99.03,1300.0
2013-12-27 14:00:00,99.16,99.34,99.0,99.02,19600.0,99.16,99.34,99.0,99.02,19600.0
2013-12-27 14:30:00,99.05,99.16,98.52,99.0,26400.0,99.05,99.16,98.52,99.0,26400.0
2013-12-27 15:00:00,98.84,99.17,98.66,99.02,14500.0,98.84,99.17,98.66,99.02,14500.0
2013-12-27 15:30:00,99.04,99.04,98.74,98.85,29600.0,99.04,99.04,98.74,98.85,29600.0
2013-12-30 09:30:00,98.67,99.35,98.03,98.12,60300.0,98.67,99.35,98.03,98.12,60300.0
2013-12-30 10:00:00,98.12,98.44,97.81,97.82,39200.0,98.12,98.44,97.81,97.82,39200.0
2013-12-30 10:30:00,97.82,98.12,97.69,97.84,22900.0,97.82,98.12,97.69,97.84,22900.0
2013-12-30 11:00:00,97.84,98.12,97.84,97.96,9000.0,97.84,98.12,97.84,97.96,9000.0
2013-12-30 11:30:00,98.11,98.89,98.02,98.74,16300.0,98.11,98.89,98.02,98.74,16300.0
2013-12-30 12:00:00,98.74,98.87,98.28,98.46,14100.0,98.74,98.87,98.28,98.46,14100.0
2013-12-30 12:30:00,98.41,98.54,98.18,98.24,3900.0,98.41,98.54,98.18,98.24,3900.0
2013-12-30 13:00:00,98.23,98.4,98.23,98.39,3200.0,98.23,98.4,98.23,98.39,3200.0
2013-12-30 13:30:00,98.4,98.48,98.24,98.31,3600.0,98.4,98.48,98.24,98.31,3600.0
2013-12-30 14:00:00,98.33,98.52,98.31,98.31,14200.0,98.33,98.52,98.31,98.31,14200.0
2013-12-30 14:30:00,98.36,98.51,98.34,98.41,9800.0,98.36,98.51,98.34,98.41,9800.0
2013-12-30 15:00:00,98.5,98.5,98.39,98.44,19100.0,98.5,98.5,98.39,98.44,19100.0
2013-12-30 15:30:00,98.44,98.63,98.38,98.48,40800.0,98.44,98.63,98.38,98.48,40800.0
2013-12-31 09:30:00,98.74,99.35,97.36,99.04,16200.0,98.74,99.35,97.36,99.04,16200.0
2013-12-31 10:00:00,99.1,99.17,98.45,98.76,14800.0,99.1,99.17,98.45,98.76,14800.0
2013-12-31 10:30:00,98.76,98.95,98.69,98.92,9100.0,98.76,98.95,98.69,98.92,9100.0
2013-12-31 11:00:00,99.12,99.36,99.09,99.15,7000.0,99.12,99.36,99.09,99.15,7000.0
2013-12-31 11:30:00,99.25,99.36,98.85,98.95,8100.0,99.25,99.36,98.85,98.95,8100.0
2013-12-31 12:00:00,99.11,99.16,98.75,98.89,6300.0,99.11,99.16,98.75,98.89,6300.0
2013-12-31 12:30:00,98.76,99.14,98.76,99.12,6700.0,98.76,99.14,98.76,99.12,6700.0
2013-12-31 13:00:00,99.13,99.14,98.98,99.13,5900.0,99.13,99.14,98.98,99.13,5900.0
2013-12-31 13:30:00,99.13,99.21,99.02,99.2,5800.0,99.13,99.21,99.02,99.2,5800.0
2013-12-31 14:00:00,99.03,99.26,99.02,99.06,8700.0,99.03,99.26,99.02,99.06,8700.0
2013-12-31 14:30:00,99.22,99.22,98.95,98.98,9800.0,99.22,99.22,98.95,98.98,9800.0
2013-12-31 15:00:00,99.11,99.39,98.88,99.38,23500.0,99.11,99.39,98.88,99.38,23500.0
2013-12-31 15:30:00,99.28,99.57,98.9,99.02,43700.0,99.28,99.57,98.9,99.02,43700.0
2014-01-02 09:30:00,98.88,99.68,97.8,98.21,17300.0,98.88,99.68,97.8,98.21,17300.0
2014-01-02 10:00:00,98.24,98.31,97.74,98.1,9000.0,98.24,98.31,97.74,98.1,9000.0
2014-01-02 10:30:00,98.08,98.14,97.45,97.7,6900.0,98.08,98.14,97.45,97.7,6900.0
2014-01-02 11:00:00,97.54,97.54,96.67,96.67,18800.0,97.54,97.54,96.67,96.67,18800.0
2014-01-02 11:30:00,96.74,96.89,96.07,96.12,15000.0,96.74,96.89,96.07,96.12,15000.0
2014-01-02 12:00:00,96.34,96.8,96.11,96.34,6700.0,96.34,96.8,96.11,96.34,6700.0
2014-01-02 12:30:00,96.34,96.48,96.0,96.01,4700.0,96.34,96.48,96.0,96.01,4700.0
2014-01-02 13:00:00,95.99,96.39,95.9,96.22,14200.0,95.99,96.39,95.9,96.22,14200.0
2014-01-02 13:30:00,96.21,96.26,95.88,96.16,9000.0,96.21,96.26,95.88,96.16,9000.0
2014-01-02 14:00:00,96.02,96.51,96.01,96.35,13400.0,96.02,96.51,96.01,96.35,13400.0
2014-01-02 14:30:00,96.27,96.7,96.1,96.4,22000.0,96.27,96.7,96.1,96.4,22000.0
2014-01-02 15:00:00,96.58,97.18,96.46,97.06,23300.0,96.58,97.18,96.46,97.06,23300.0
2014-01-02 15:30:00,97.02,97.13,96.85,96.98,63700.0,97.02,97.13,96.85,96.98,63700.0
2014-01-03 09:30:00,96.98,97.69,96.38,97.23,56300.0,96.98,97.69,96.38,97.23,56300.0
2014-01-03 10:00:00,97.1,97.2,96.74,96.75,4400.0,97.1,97.2,96.74,96.75,4400.0
2014-01-03 10:30:00,96.67,97.03,96.62,96.94,17800.0,96.67,97.03,96.62,96.94,17800.0
2014-01-03 11:00:00,97.18,97.35,96.68,96.82,12700.0,97.18,97.35,96.68,96.82,12700.0
2014-01-03 11:30:00,96.8,96.81,96.41,96.62,9100.0,96.8,96.81,96.41,96.62,9100.0
2014-01-03 12:00:00,96.57,96.91,96.46,96.87,3900.0,96.57,96.91,96.46,96.87,3900.0
2014-01-03 12:30:00,96.91,97.07,96.89,96.9,7600.0,96.91,97.07,96.89,96.9,7600.0
2014-01-03 13:00:00,96.95,97.05,96.83,96.9,10100.0,96.95,97.05,96.83,96.9,10100.0
2014-01-03 13:30:00,97.0,97.0,96.37,96.53,7700.0,97.0,97.0,96.37,96.53,7700.0
2014-01-03 14:00:00,96.54,96.92,96.37,96.75,10600.0,96.54,96.92,96.37,96.75,10600.0
2014-01-03 14:30:00,96.69,97.16,96.65,97.04,17900.0,96.69,97.16,96.65,97.04,17900.0
2014-01-03 15:00:00,97.07,97.25,96.95,97.08,15700.0,97.07,97.25,96.95,97.08,15700.0
2014-01-03 15:30:00,97.16,97.24,96.97,97.1,44600.0,97.16,97.24,96.97,97.1,44600.0
2014-01-06 09:30:00,96.39,96.61,94.14,94.34,29300.0,96.39,96.61,94.14,94.34,29300.0
2014-01-06 10:00:00,94.27,95.37,94.15,95.37,15000.0,94.27,95.37,94.15,95.37,15000.0
2014-01-06 10:30:00,95.13,95.34,94.75,94.9,11900.0,95.13,95.34,94.75,94.9,11900.0
2014-01-06 11:00:00,94.87,95.16,94.84,95.1,9900.0,94.87,95.16,94.84,95.1,9900.0
2014-01-06 11:30:00,95.08,95.1,94.33,94.38,15700.0,95.08,95.1,94.33,94.38,15700.0
2014-01-06 12:00:00,94.41,94.41,94.17,94.31,21500.0,94.41,94.41,94.17,94.31,21500.0
2014-01-06 12:30:00,94.3,94.53,94.21,94.35,12600.0,94.3,94.53,94.21,94.35,12600.0
2014-01-06 13:00:00,94.36,94.52,94.23,94.34,6400.0,94.36,94.52,94.23,94.34,6400.0
2014-01-06 13:30:00,94.32,94.49,94.11,94.46,13700.0,94.32,94.49,94.11,94.46,13700.0
2014-01-06 14:00:00,94.46,94.82,94.46,94.72,9900.0,94.46,94.82,94.46,94.72,9900.0
2014-01-06 14:30:00,94.64,94.74,94.29,94.32,6900.0,94.64,94.74,94.29,94.32,6900.0
2014-01-06 15:00:00,94.4,94.42,94.13,94.3,17100.0,94.4,94.42,94.13,94.3,17100.0
2014-01-06 15:30:00,94.23,94.35,94.07,94.09,42600.0,94.23,94.35,94.07,94.09,42600.0
2014-01-07 09:30:00,94.66,95.42,94.01,94.72,8300.0,94.66,95.42,94.01,94.72,8300.0
2014-01-07 10:00:00,94.96,94.99,94.38,94.56,9400.0,94.96,94.99,94.38,94.56,9400.0
2014-01-07 10:30:00,94.6,95.0,94.57,94.67,4200.0,94.6,95.0,94.57,94.67,4200.0
2014-01-07 11:00:00,94.71,94.89,94.61,94.89,5500.0,94.71,94.89,94.61,94.89,5500.0
2014-01-07 11:30:00,94.72,94.92,94.62,94.79,6400.0,94.72,94.92,94.62,94.79,6400.0
2014-01-07 12:00:00,94.62,94.73,94.46,94.69,4000.0,94.62,94.73,94.46,94.69,4000.0
2014-01-07 12:30:00,94.69,94.8,94.3,94.32,8000.0,94.69,94.8,94.3,94.32,8000.0
2014-01-07 13:00:00,94.42,94.51,94.07,94.29,7900.0,94.42,94.51,94.07,94.29,7900.0
2014-01-07 13:30:00,94.17,94.25,93.68,93.97,12400.0,94.17,94.25,93.68,93.97,12400.0
2014-01-07 14:00:00,93.93,93.93,93.42,93.82,13400.0,93.93,93.93,93.42,93.82,13400.0
2014-01-07 14:30:00,93.87,94.36,93.86,94.36,7500.0,93.87,94.36,93.86,94.36,7500.0
2014-01-07 15:00:00,94.39,94.59,94.2,94.27,15200.0,94.39,94.59,94.2,94.27,15200.0
2014-01-07 15:30:00,94.3,94.49,94.11,94.18,30100.0,94.3,94.49,94.11,94.18,30100.0
2014-01-08 09:30:00,94.12,94.57,93.25,93.52,19300.0,94.12,94.57,93.25,93.52,19300.0
2014-01-08 10:00:00,93.55,93.99,93.29,93.75,8800.0,93.55,93.99,93.29,93.75,8800.0
2014-01-08 10:30:00,93.63,94.1,93.59,93.95,10400.0,93.63,94.1,93.59,93.95,10400.0
2014-01-08 11:00:00,93.9,94.12,93.25,93.25,45200.0,93.9,94.12,93.25,93.25,45200.0
2014-01-08 11:30:00,93.43,94.04,93.25,93.88,5600.0,93.43,94.04,93.25,93.88,5600.0
2014-01-08 12:00:00,93.97,94.14,93.37,93.37,2800.0,93.97,94.14,93.37,93.37,2800.0
2014-01-08 12:30:00,93.31,93.76,93.25,93.3,17500.0,93.31,93.76,93.25,93.3,17500.0
2014-01-08 13:00:00,93.31,93.55,93.18,93.49,7200.0,93.31,93.55,93.18,93.49,7200.0
2014-01-08 13:30:00,93.62,93.72,93.27,93.54,6700.0,93.62,93.72,93.27,93.54,6700.0
2014-01-08 14:00:00,93.57,93.75,92.97,93.58,11000.0,93.57,93.75,92.97,93.58,11000.0
2014-01-08 14:30:00,93.48,93.65,93.39,93.53,11700.0,93.48,93.65,93.39,93.53,11700.0
2014-01-08 15:00:00,93.42,93.55,93.27,93.31,14300.0,93.42,93.55,93.27,93.31,14300.0
2014-01-08 15:30:00,93.3,93.7,93.22,93.68,13800.0,93.3,93.7,93.22,93.68,13800.0
2014-01-09 09:30:00,94.16,94.38,92.95,93.19,42300.0,94.16,94.38,92.95,93.19,42300.0
2014-01-09 10:00:00,93.2,93.47,92.52,92.72,20100.0,93.2,93.47,92.52,92.72,20100.0
2014-01-09 10:30:00,92.73,92.83,91.78,91.85,27700.0,92.73,92.83,91.78,91.85,27700.0
2014-01-09 11:00:00,91.84,92.29,91.73,92.29,15000.0,91.84,92.29,91.73,92.29,15000.0
2014-01-09 11:30:00,92.26,92.5,92.2,92.45,13600.0,92.26,92.5,92.2,92.45,13600.0
2014-01-09 12:00:00,92.52,92.71,92.41,92.64,9700.0,92.52,92.71,92.41,92.64,9700.0
2014-01-09 12:30:00,92.71,92.72,92.15,92.33,16800.0,92.71,92.72,92.15,92.33,16800.0
2014-01-09 13:00:00,92.24,92.32,91.82,92.1,15100.0,92.24,92.32,91.82,92.1,15100.0
2014-01-09 13:30:00,92.06,92.16,91.8,91.8,12400.0,92.06,92.16,91.8,91.8,12400.0
2014-01-09 14:00:00,91.86,91.9,91.58,91.58,24800.0,91.86,91.9,91.58,91.58,24800.0
2014-01-09 14:30:00,91.52,91.57,91.25,91.31,23000.0,91.52,91.57,91.25,91.31,23000.0
2014-01-09 15:00:00,91.28,91.67,91.26,91.61,39500.0,91.28,91.67,91.26,91.61,39500.0
2014-01-09 15:30:00,91.61,91.67,91.48,91.53,61600.0,91.61,91.67,91.48,91.53,61600.0
2014-01-10 09:30:00,91.73,92.0,91.08,91.35,14800.0,91.73,92.0,91.08,91.35,14800.0
2014-01-10 10:00:00,91.37,91.42,90.73,91.13,9000.0,91.37,91.42,90.73,91.13,9000.0
2014-01-10 10:30:00,91.27,91.34,90.86,91.0,8900.0,91.27,91.34,90.86,91.0,8900.0
2014-01-10 11:00:00,91.13,91.41,90.86,90.94,10200.0,91.13,91.41,90.86,90.94,10200.0
2014-01-10 11:30:00,90.69,90.98,90.58,90.61,8500.0,90.69,90.98,90.58,90.61,8500.0
2014-01-10 12:00:00,90.6,91.02,90.58,90.89,7800.0,90.6,91.02,90.58,90.89,7800.0
2014-01-10 12:30:00,90.87,91.04,90.61,90.61,10100.0,90.87,91.04,90.61,90.61,10100.0
2014-01-10 13:00:00,90.61,90.82,90.47,90.74,4800.0,90.61,90.82,90.47,90.74,4800.0
2014-01-10 13:30:00,90.73,90.96,90.73,90.91,13200.0,90.73,90.96,90.73,90.91,13200.0
2014-01-10 14:00:00,90.9,91.04,90.81,90.96,10600.0,90.9,91.04,90.81,90.96,10600.0
2014-01-10 14:30:00,91.03,91.05,90.79,90.95,8700.0,91.03,91.05,90.79,90.95,8700.0
2014-01-10 15:00:00,90.95,91.2,90.88,90.97,13100.0,90.95,91.2,90.88,90.97,13100.0
2014-01-10 15:30:00,91.01,91.12,90.95,91.04,38200.0,91.01,91.12,90.95,91.04,38200.0
2014-01-13 09:30:00,90.73,91.51,90.73,91.04,29300.0,90.73,91.51,90.73,91.04,29300.0
2014-01-13 10:00:00,91.05,91.18,90.53,90.56,23300.0,91.05,91.18,90.53,90.56,23300.0
2014-01-13 10:30:00,90.63,90.73,90.02,90.02,13000.0,90.63,90.73,90.02,90.02,13000.0
2014-01-13 11:00:00,90.07,90.07,89.67,89.86,12500.0,90.07,90.07,89.67,89.86,12500.0
2014-01-13 11:30:00,89.87,90.06,89.83,89.95,21800.0,89.87,90.06,89.83,89.95,21800.0
2014-01-13 12:00:00,89.94,89.96,89.39,89.49,11600.0,89.94,89.96,89.39,89.49,11600.0
2014-01-13 12:30:00,89.42,89.83,89.27,89.64,9800.0,89.42,89.83,89.27,89.64,9800.0
2014-01-13 13:00:00,89.6,89.88,89.43,89.49,21300.0,89.6,89.88,89.43,89.49,21300.0
2014-01-13 13:30:00,89.48,89.51,89.29,89.47,19900.0,89.48,89.51,89.29,89.47,19900.0
2014-01-13 14:00:00,89.5,89.56,89.32,89.37,11400.0,89.5,89.56,89.32,89.37,11400.0
2014-01-13 14:30:00,89.35,89.54,89.28,89.51,20100.0,89.35,89.54,89.28,89.51,20100.0
2014-01-13 15:00:00,89.47,89.63,89.25,89.26,32000.0,89.47,89.63,89.25,89.26,32000.0
2014-01-13 15:30:00,89.26,89.35,88.62,89.29,41200.0,89.26,89.35,88.62,89.29,41200.0
2014-01-14 09:30:00,89.72,90.25,89.55,90.07,13400.0,89.72,90.25,89.55,90.07,13400.0
2014-01-14 10:00:00,90.07,90.35,89.76,90.27,36300.0,90.07,90.35,89.76,90.27,36300.0
2014-01-14 10:30:00,90.28,90.62,89.99,90.16,12000.0,90.28,90.62,89.99,90.16,12000.0
2014-01-14 11:00:00,90.3,90.61,90.11,90.5,5200.0,90.3,90.61,90.11,90.5,5200.0
2014-01-14 11:30:00,90.48,90.74,90.38,90.49,12100.0,90.48,90.74,90.38,90.49,12100.0
2014-01-14 12:00:00,90.49,90.72,90.24,90.51,21600.0,90.49,90.72,90.24,90.51,21600.0
2014-01-14 12:30:00,90.4,90.91,90.33,90.64,9300.0,90.4,90.91,90.33,90.64,9300.0
2014-01-14 13:00:00,90.65,90.69,90.46,90.46,10500.0,90.65,90.69,90.46,90.46,10500.0
2014-01-14 13:30:00,90.48,90.58,90.12,90.22,6800.0,90.48,90.58,90.12,90.22,6800.0
2014-01-14 14:00:00,90.18,90.4,90.01,90.24,11800.0,90.18,90.4,90.01,90.24,11800.0
2014-01-14 14:30:00,90.44,90.44,90.1,90.27,8300.0,90.44,90.44,90.1,90.27,8300.0
2014-01-14 15:00:00,90.2,90.52,89.96,90.29,11200.0,90.2,90.52,89.96,90.29,11200.0
2014-01-14 15:30:00,90.19,90.46,90.06,90.31,21400.0,90.19,90.46,90.06,90.31,21400.0
2014-01-15 09:30:00,90.39,91.05,89.82,90.65,9400.0,90.39,91.05,89.82,90.65,9400.0
2014-01-15 10:00:00,90.76,90.76,90.3,90.69,10100.0,90.76,90.76,90.3,90.69,10100.0
2014-01-15 10:30:00,90.52,90.72,90.29,90.68,7900.0,90.52,90.72,90.29,90.68,7900.0
2014-01-15 11:00:00,90.69,90.87,90.54,90.56,9600.0,90.69,90.87,90.54,90.56,9600.0
2014-01-15 11:30:00,90.55,90.71,90.43,90.45,9400.0,90.55,90.71,90.43,90.45,9400.0
2014-01-15 12:00:00,90.41,90.79,90.41,90.56,4800.0,90.41,90.79,90.41,90.56,4800.0
2014-01-15 12:30:00,90.65,90.73,90.53,90.73,1800.0,90.65,90.73,90.53,90.73,1800.0
2014-01-15 13:00:00,90.73,90.93,90.47,90.63,2900.0,90.73,90.93,90.47,90.63,2900.0
2014-01-15 13:30:00,90.68,90.69,90.4,90.66,2400.0,90.68,90.69,90.4,90.66,2400.0
2014-01-15 14:00:00,90.72,90.77,90.52,90.68,6900.0,90.72,90.77,90.52,90.68,6900.0
2014-01-15 14:30:00,90.57,90.69,90.36,90.56,9300.0,90.57,90.69,90.36,90.56,9300.0
2014-01-15 15:00:00,90.48,90.56,90.48,90.49,2800.0,90.48,90.56,90.48,90.49,2800.0
2014-01-15 15:30:00,90.49,90.66,90.3,90.49,18100.0,90.49,90.66,90.3,90.49,18100.0
2014-01-16 09:30:00,90.14,91.14,90.14,90.59,18300.0,90.14,91.14,90.14,90.59,18300.0
2014-01-16 10:00:00,90.63,90.81,90.25,90.47,30600.0,90.63,90.81,90.25,90.47,30600.0
2014-01-16 10:30:00,90.28,90.41,89.62,90.06,12000.0,90.28,90.41,89.62,90.06,12000.0
2014-01-16 11:00:00,90.08,90.12,89.66,89.82,6400.0,90.08,90.12,89.66,89.82,6400.0
2014-01-16 11:30:00,89.79,90.2,89.72,90.15,4000.0,89.79,90.2,89.72,90.15,4000.0
2014-01-16 12:00:00,89.77,90.18,89.74,90.01,5000.0,89.77,90.18,89.74,90.01,5000.0
2014-01-16 12:30:00,89.97,90.22,89.95,90.0,15400.0,89.97,90.22,89.95,90.0,15400.0
2014-01-16 13:00:00,90.04,90.19,89.86,90.01,5500.0,90.04,90.19,89.86,90.01,5500.0
2014-01-16 13:30:00,90.0,90.0,89.68,89.76,2900.0,90.0,90.0,89.68,89.76,2900.0
2014-01-16 14:00:00,89.75,90.03,89.7,89.77,6400.0,89.75,90.03,89.7,89.77,6400.0
2014-01-16 14:30:00,89.74,90.07,89.59,89.94,10500.0,89.74,90.07,89.59,89.94,10500.0
2014-01-16 15:00:00,89.97,90.0,89.64,89.88,14300.0,89.97,90.0,89.64,89.88,14300.0
2014-01-16 15:30:00,89.71,89.91,89.59,89.8,29900.0,89.71,89.91,89.59,89.8,29900.0
2014-01-17 09:30:00,89.56,90.04,89.21,89.21,21700.0,89.56,90.04,89.21,89.21,21700.0
2014-01-17 10:00:00,89.4,90.0,89.39,89.6,9600.0,89.4,90.0,89.39,89.6,9600.0
2014-01-17 10:30:00,89.69,89.8,89.48,89.54,6500.0,89.69,89.8,89.48,89.54,6500.0
2014-01-17 11:00:00,89.45,89.74,89.43,89.67,11700.0,89.45,89.74,89.43,89.67,11700.0
2014-01-17 11:30:00,89.63,89.73,89.45,89.45,4700.0,89.63,89.73,89.45,89.45,4700.0
2014-01-17 12:00:00,89.64,89.9,89.59,89.67,5200.0,89.64,89.9,89.59,89.67,5200.0
2014-01-17 12:30:00,89.82,89.89,89.63,89.7,3200.0,89.82,89.89,89.63,89.7,3200.0
2014-01-17 13:00:00,89.65,89.75,89.33,89.33,5800.0,89.65,89.75,89.33,89.33,5800.0
2014-01-17 13:30:00,89.32,89.66,89.3,89.66,3000.0,89.32,89.66,89.3,89.66,3000.0
2014-01-17 14:00:00,89.65,89.72,89.52,89.61,3800.0,89.65,89.72,89.52,89.61,3800.0
2014-01-17 14:30:00,89.6,89.66,89.44,89.56,10400.0,89.6,89.66,89.44,89.56,10400.0
2014-01-17 15:00:00,89.54,89.65,89.34,89.6,9000.0,89.54,89.65,89.34,89.6,9000.0
2014-01-17 15:30:00,89.58,89.63,89.32,89.52,32900.0,89.58,89.63,89.32,89.52,32900.0
2014-01-21 09:30:00,90.18,90.18,89.74,89.77,2700.0,90.18,90.18,89.74,89.77,2700.0
2014-01-21 10:00:00,89.79,89.79,88.93,88.94,6200.0,89.79,89.79,88.93,88.94,6200.0
2014-01-21 10:30:00,88.91,89.16,88.52,89.09,10700.0,88.91,89.16,88.52,89.09,10700.0
2014-01-21 11:00:00,89.09,89.12,88.44,88.88,5300.0,89.09,89.12,88.44,88.88,5300.0
2014-01-21 11:30:00,88.74,88.78,87.96,88.09,8800.0,88.74,88.78,87.96,88.09,8800.0
2014-01-21 12:00:00,88.22,88.64,88.12,88.48,2700.0,88.22,88.64,88.12,88.48,2700.0
2014-01-21 12:30:00,88.33,88.61,88.3,88.5,3500.0,88.33,88.61,88.3,88.5,3500.0
2014-01-21 13:00:00,88.59,88.85,88.56,88.56,3200.0,88.59,88.85,88.56,88.56,3200.0
2014-01-21 13:30:00,88.63,88.71,88.4,88.4,4000.0,88.63,88.71,88.4,88.4,4000.0
2014-01-21 14:00:00,88.46,88.64,88.17,88.18,7900.0,88.46,88.64,88.17,88.18,7900.0
2014-01-21 14:30:00,88.23,88.37,88.09,88.1,8500.0,88.23,88.37,88.09,88.1,8500.0
2014-01-21 15:00:00,88.13,88.38,88.04,88.06,12600.0,88.13,88.38,88.04,88.06,12600.0
2014-01-21 15:30:00,88.15,88.29,88.02,88.24,35600.0,88.15,88.29,88.02,88.24,35600.0
2014-01-22 09:30:00,88.41,88.72,88.0,88.17,6400.0,88.41,88.72,88.0,88.17,6400.0
2014-01-22 10:00:00,88.41,88.72,88.21,88.72,8800.0,88.41,88.72,88.21,88.72,8800.0
2014-01-22 10:30:00,88.85,88.95,88.49,88.65,7600.0,88.85,88.95,88.49,88.65,7600.0
2014-01-22 11:00:00,88.62,88.99,88.54,88.83,11700.0,88.62,88.99,88.54,88.83,11700.0
2014-01-22 11:30:00,88.83,89.0,88.75,89.0,11700.0,88.83,89.0,88.75,89.0,11700.0
2014-01-22 12:00:00,88.95,89.23,88.95,89.16,6900.0,88.95,89.23,88.95,89.16,6900.0
2014-01-22 12:30:00,89.07,89.22,88.93,88.95,5100.0,89.07,89.22,88.93,88.95,5100.0
2014-01-22 13:00:00,89.02,89.02,88.73,88.89,4600.0,89.02,89.02,88.73,88.89,4600.0
2014-01-22 13:30:00,88.77,88.97,88.7,88.92,6000.0,88.77,88.97,88.7,88.92,6000.0
2014-01-22 14:00:00,89.0,89.23,89.0,89.03,4000.0,89.0,89.23,89.0,89.03,4000.0
2014-01-22 14:30:00,89.03,89.17,88.89,89.08,5500.0,89.03,89.17,88.89,89.08,5500.0
2014-01-22 15:00:00,89.15,89.21,88.97,88.97,8200.0,89.15,89.21,88.97,88.97,8200.0
2014-01-22 15:30:00,88.97,89.11,88.83,88.95,24500.0,88.97,89.11,88.83,88.95,24500.0
2014-01-23 09:30:00,88.79,89.23,87.33,88.2,11700.0,88.79,89.23,87.33,88.2,11700.0
2014-01-23 10:00:00,88.14,88.52,87.84,88.18,9300.0,88.14,88.52,87.84,88.18,9300.0
2014-01-23 10:30:00,88.46,88.56,88.15,88.21,4900.0,88.46,88.56,88.15,88.21,4900.0
2014-01-23 11:00:00,88.2,88.27,87.99,87.99,2800.0,88.2,88.27,87.99,87.99,2800.0
2014-01-23 11:30:00,87.98,88.16,87.82,88.0,4200.0,87.98,88.16,87.82,88.0,4200.0
2014-01-23 12:00:00,88.04,88.26,87.81,88.1,6100.0,88.04,88.26,87.81,88.1,6100.0
2014-01-23 12:30:00,88.01,88.06,87.82,88.0,4300.0,88.01,88.06,87.82,88.0,4300.0
2014-01-23 13:00:00,87.92,88.1,87.87,88.1,9500.0,87.92,88.1,87.87,88.1,9500.0
2014-01-23 13:30:00,88.08,88.1,87.75,87.93,7900.0,88.08,88.1,87.75,87.93,7900.0
2014-01-23 14:00:00,87.93,88.08,87.78,87.99,6800.0,87.93,88.08,87.78,87.99,6800.0
2014-01-23 14:30:00,87.86,87.99,87.79,87.93,5700.0,87.86,87.99,87.79,87.93,5700.0
2014-01-23 15:00:00,87.93,88.07,87.82,87.98,11200.0,87.93,88.07,87.82,87.98,11200.0
2014-01-23 15:30:00,87.93,87.97,87.5,87.59,27300.0,87.93,87.97,87.5,87.59,27300.0
2014-01-24 09:30:00,87.27,87.27,86.2,86.38,66200.0,87.27,87.27,86.2,86.38,66200.0
2014-01-24 10:00:00,86.34,86.42,86.15,86.25,14500.0,86.34,86.42,86.15,86.25,14500.0
2014-01-24 10:30:00,86.25,86.37,85.3,86.11,30400.0,86.25,86.37,85.3,86.11,30400.0
2014-01-24 11:00:00,86.05,86.25,85.85,86.0,18000.0,86.05,86.25,85.85,86.0,18000.0
2014-01-24 11:30:00,85.98,86.19,85.74,86.01,9700.0,85.98,86.19,85.74,86.01,9700.0
2014-01-24 12:00:00,86.02,86.19,85.67,85.98,12800.0,86.02,86.19,85.67,85.98,12800.0
2014-01-24 12:30:00,86.0,86.08,85.21,85.43,9500.0,86.0,86.08,85.21,85.43,9500.0
2014-01-24 13:00:00,85.37,85.39,85.05,85.07,8000.0,85.37,85.39,85.05,85.07,8000.0
2014-01-24 13:30:00,85.06,85.14,84.66,84.68,6500.0,85.06,85.14,84.66,84.68,6500.0
2014-01-24 14:00:00,84.67,84.9,84.51,84.88,10300.0,84.67,84.9,84.51,84.88,10300.0
2014-01-24 14:30:00,84.68,84.88,84.49,84.74,10600.0,84.68,84.88,84.49,84.74,10600.0
2014-01-24 15:00:00,84.7,85.32,84.59,85.17,22900.0,84.7,85.32,84.59,85.17,22900.0
2014-01-24 15:30:00,85.17,85.7,85.17,85.41,58400.0,85.17,85.7,85.17,85.41,58400.0
2014-01-27 09:30:00,85.5,85.89,85.08,85.47,14200.0,85.5,85.89,85.08,85.47,14200.0
2014-01-27 10:00:00,85.33,85.44,84.32,84.38,4300.0,85.33,85.44,84.32,84.38,4300.0
2014-01-27 10:30:00,84.32,84.92,84.3,84.38,4600.0,84.32,84.92,84.3,84.38,4600.0
2014-01-27 11:00:00,84.42,84.98,84.12,84.92,7200.0,84.42,84.98,84.12,84.92,7200.0
2014-01-27 11:30:00,84.91,85.04,84.63,84.71,11000.0,84.91,85.04,84.63,84.71,11000.0
2014-01-27 12:00:00,84.44,84.68,84.4,84.68,7100.0,84.44,84.68,84.4,84.68,7100.0
2014-01-27 12:30:00,84.57,84.77,84.5,84.74,11800.0,84.57,84.77,84.5,84.74,11800.0
2014-01-27 13:00:00,84.75,85.29,84.67,85.1,10500.0,84.75,85.29,84.67,85.1,10500.0
2014-01-27 13:30:00,85.02,85.47,84.94,85.27,3900.0,85.02,85.47,84.94,85.27,3900.0
2014-01-27 14:00:00,85.26,85.28,84.98,85.01,20500.0,85.26,85.28,84.98,85.01,20500.0
2014-01-27 14:30:00,85.1,85.89,85.09,85.6,16400.0,85.1,85.89,85.09,85.6,16400.0
2014-01-27 15:00:00,85.5,85.78,85.09,85.09,18000.0,85.5,85.78,85.09,85.09,18000.0
2014-01-27 15:30:00,85.18,85.4,84.79,84.83,51200.0,85.18,85.4,84.79,84.83,51200.0
2014-01-28 09:30:00,85.13,86.37,85.05,86.16,21800.0,85.13,86.37,85.05,86.16,21800.0
2014-01-28 10:00:00,86.36,86.54,86.02,86.02,18500.0,86.36,86.54,86.02,86.02,18500.0
2014-01-28 10:30:00,86.19,86.41,86.09,86.09,9900.0,86.19,86.41,86.09,86.09,9900.0
2014-01-28 11:00:00,86.2,86.52,86.02,86.13,9200.0,86.2,86.52,86.02,86.13,9200.0
2014-01-28 11:30:00,86.15,86.22,85.87,86.21,16000.0,86.15,86.22,85.87,86.21,16000.0
2014-01-28 12:00:00,86.2,86.29,86.0,86.12,5100.0,86.2,86.29,86.0,86.12,5100.0
2014-01-28 12:30:00,86.2,86.28,85.95,86.28,8100.0,86.2,86.28,85.95,86.28,8100.0
2014-01-28 13:00:00,86.3,86.65,86.06,86.4,14900.0,86.3,86.65,86.06,86.4,14900.0
2014-01-28 13:30:00,86.36,86.44,85.98,86.16,7800.0,86.36,86.44,85.98,86.16,7800.0
2014-01-28 14:00:00,86.16,86.48,86.09,86.47,6300.0,86.16,86.48,86.09,86.47,6300.0
2014-01-28 14:30:00,86.47,86.82,86.38,86.39,13600.0,86.47,86.82,86.38,86.39,13600.0
2014-01-28 15:00:00,86.44,86.7,86.27,86.43,15100.0,86.44,86.7,86.27,86.43,15100.0
2014-01-28 15:30:00,86.47,86.86,86.33,86.83,61100.0,86.47,86.86,86.33,86.83,61100.0
2014-01-29 09:30:00,86.35,86.53,85.35,86.48,11700.0,86.35,86.53,85.35,86.48,11700.0
2014-01-29 10:00:00,86.24,86.47,86.1,86.36,7400.0,86.24,86.47,86.1,86.36,7400.0
2014-01-29 10:30:00,86.4,87.02,86.13,86.66,8600.0,86.4,87.02,86.13,86.66,8600.0
2014-01-29 11:00:00,86.53,86.94,86.43,86.88,2500.0,86.53,86.94,86.43,86.88,2500.0
2014-01-29 11:30:00,86.89,86.89,86.5,86.81,6000.0,86.89,86.89,86.5,86.81,6000.0
2014-01-29 12:00:00,86.74,86.9,86.31,86.43,6500.0,86.74,86.9,86.31,86.43,6500.0
2014-01-29 12:30:00,86.45,86.52,86.0,86.28,8300.0,86.45,86.52,86.0,86.28,8300.0
2014-01-29 13:00:00,86.3,86.52,86.07,86.18,16100.0,86.3,86.52,86.07,86.18,16100.0
2014-01-29 13:30:00,86.18,86.26,85.84,86.12,14400.0,86.18,86.26,85.84,86.12,14400.0
2014-01-29 14:00:00,86.22,86.51,85.71,86.25,20300.0,86.22,86.51,85.71,86.25,20300.0
2014-01-29 14:30:00,86.37,86.59,85.62,85.82,8100.0,86.37,86.59,85.62,85.82,8100.0
2014-01-29 15:00:00,85.81,86.02,85.54,85.78,16400.0,85.81,86.02,85.54,85.78,16400.0
2014-01-29 15:30:00,85.7,86.02,85.42,85.57,36100.0,85.7,86.02,85.42,85.57,36100.0
2014-01-30 09:30:00,86.22,86.95,85.68,85.9,3500.0,86.22,86.95,85.68,85.9,3500.0
2014-01-30 10:00:00,85.68,85.87,85.45,85.74,10300.0,85.68,85.87,85.45,85.74,10300.0
2014-01-30 10:30:00,85.55,86.0,85.49,85.97,8600.0,85.55,86.0,85.49,85.97,8600.0
2014-01-30 11:00:00,85.98,86.01,85.62,85.73,14100.0,85.98,86.01,85.62,85.73,14100.0
2014-01-30 11:30:00,85.78,85.87,85.65,85.65,15000.0,85.78,85.87,85.65,85.65,15000.0
2014-01-30 12:00:00,85.75,85.99,85.58,85.63,40400.0,85.75,85.99,85.58,85.63,40400.0
2014-01-30 12:30:00,85.63,85.73,85.5,85.54,29200.0,85.63,85.73,85.5,85.54,29200.0
2014-01-30 13:00:00,85.55,85.69,85.54,85.57,9600.0,85.55,85.69,85.54,85.57,9600.0
2014-01-30 13:30:00,85.59,85.73,85.51,85.6,8300.0,85.59,85.73,85.51,85.6,8300.0
2014-01-30 14:00:00,85.6,85.81,85.43,85.71,11000.0,85.6,85.81,85.43,85.71,11000.0
2014-01-30 14:30:00,85.76,85.94,85.53,85.58,14500.0,85.76,85.94,85.53,85.58,14500.0
2014-01-30 15:00:00,85.62,85.75,85.56,85.58,21400.0,85.62,85.75,85.56,85.58,21400.0
2014-01-30 15:30:00,85.58,85.7,85.41,85.48,44900.0,85.58,85.7,85.41,85.48,44900.0
2014-01-31 09:30:00,83.9,85.09,83.75,84.9,27500.0,83.9,85.09,83.75,84.9,27500.0
2014-01-31 10:00:00,84.88,85.11,84.71,84.73,23800.0,84.88,85.11,84.71,84.73,23800.0
2014-01-31 10:30:00,84.68,85.04,84.52,84.74,16000.0,84.68,85.04,84.52,84.74,16000.0
2014-01-31 11:00:00,84.63,85.0,84.38,84.62,15100.0,84.63,85.0,84.38,84.62,15100.0
2014-01-31 11:30:00,84.73,84.9,84.56,84.64,6800.0,84.73,84.9,84.56,84.64,6800.0
2014-01-31 12:00:00,84.56,84.86,84.42,84.42,8900.0,84.56,84.86,84.42,84.42,8900.0
2014-01-31 12:30:00,84.43,84.43,83.9,83.9,13500.0,84.43,84.43,83.9,83.9,13500.0
2014-01-31 13:00:00,83.98,84.01,83.45,83.53,14100.0,83.98,84.01,83.45,83.53,14100.0
2014-01-31 13:30:00,83.6,84.08,83.46,84.08,9400.0,83.6,84.08,83.46,84.08,9400.0
2014-01-31 14:00:00,84.03,84.06,83.46,83.54,11700.0,84.03,84.06,83.46,83.54,11700.0
2014-01-31 14:30:00,83.57,83.72,83.14,83.27,34800.0,83.57,83.72,83.14,83.27,34800.0
2014-01-31 15:00:00,83.3,83.3,82.77,82.77,20600.0,83.3,83.3,82.77,82.77,20600.0
2014-01-31 15:30:00,82.88,82.98,82.2,82.33,63400.0,82.88,82.98,82.2,82.33,63400.0
2014-02-03 09:30:00,82.37,83.03,82.0,82.28,20600.0,82.37,83.03,82.0,82.28,20600.0
2014-02-03 10:00:00,82.28,82.28,80.78,81.75,70400.0,82.28,82.28,80.78,81.75,70400.0
2014-02-03 10:30:00,81.57,81.75,81.11,81.11,35800.0,81.57,81.75,81.11,81.11,35800.0
2014-02-03 11:00:00,81.1,81.24,80.24,80.24,31500.0,81.1,81.24,80.24,80.24,31500.0
2014-02-03 11:30:00,80.29,80.58,80.0,80.14,39500.0,80.29,80.58,80.0,80.14,39500.0
2014-02-03 12:00:00,80.04,80.53,79.89,80.07,26100.0,80.04,80.53,79.89,80.07,26100.0
2014-02-03 12:30:00,80.1,80.47,79.74,79.77,44800.0,80.1,80.47,79.74,79.77,44800.0
2014-02-03 13:00:00,79.74,79.86,78.78,78.83,22500.0,79.74,79.86,78.78,78.83,22500.0
2014-02-03 13:30:00,78.97,79.84,78.82,79.61,24300.0,78.97,79.84,78.82,79.61,24300.0
2014-02-03 14:00:00,79.65,80.21,79.6,79.77,13200.0,79.65,80.21,79.6,79.77,13200.0
2014-02-03 14:30:00,79.83,80.03,79.59,79.95,23100.0,79.83,80.03,79.59,79.95,23100.0
2014-02-03 15:00:00,79.87,80.51,79.79,80.51,67400.0,79.87,80.51,79.79,80.51,67400.0
2014-02-03 15:30:00,80.44,80.61,79.85,79.94,74500.0,80.44,80.61,79.85,79.94,74500.0
2014-02-04 09:30:00,79.92,81.53,79.71,81.15,41900.0,79.92,81.53,79.71,81.15,41900.0
2014-02-04 10:00:00,80.87,81.37,80.81,81.22,20600.0,80.87,81.37,80.81,81.22,20600.0
2014-02-04 10:30:00,81.34,81.57,81.15,81.15,17400.0,81.34,81.57,81.15,81.15,17400.0
2014-02-04 11:00:00,81.26,81.75,81.22,81.39,9200.0,81.26,81.75,81.22,81.39,9200.0
2014-02-04 11:30:00,81.4,81.52,81.24,81.36,6100.0,81.4,81.52,81.24,81.36,6100.0
2014-02-04 12:00:00,81.34,81.46,81.09,81.27,13800.0,81.34,81.46,81.09,81.27,13800.0
2014-02-04 12:30:00,81.35,81.81,81.28,81.81,14000.0,81.35,81.81,81.28,81.81,14000.0
2014-02-04 13:00:00,81.72,81.83,81.53,81.75,18800.0,81.72,81.83,81.53,81.75,18800.0
2014-02-04 13:30:00,81.75,81.95,81.57,81.95,29800.0,81.75,81.95,81.57,81.95,29800.0
2014-02-04 14:00:00,82.04,82.83,81.94,82.77,33500.0,82.04,82.83,81.94,82.77,33500.0
2014-02-04 14:30:00,82.72,82.85,82.48,82.74,19000.0,82.72,82.85,82.48,82.74,19000.0
2014-02-04 15:00:00,82.75,83.68,82.53,83.27,69000.0,82.75,83.68,82.53,83.27,69000.0
2014-02-04 15:30:00,83.27,83.77,82.71,83.26,208200.0,83.27,83.77,82.71,83.26,208200.0
2014-02-05 09:30:00,83.0,86.06,83.0,84.52,65600.0,83.0,86.06,83.0,84.52,65600.0
2014-02-05 10:00:00,84.54,85.77,84.13,85.45,50700.0,84.54,85.77,84.13,85.45,50700.0
2014-02-05 10:30:00,85.12,85.72,84.25,84.49,24400.0,85.12,85.72,84.25,84.49,24400.0
2014-02-05 11:00:00,84.25,85.1,83.7,85.01,19400.0,84.25,85.1,83.7,85.01,19400.0
2014-02-05 11:30:00,85.02,85.23,84.5,84.86,13900.0,85.02,85.23,84.5,84.86,13900.0
2014-02-05 12:00:00,84.71,85.25,84.51,85.25,14800.0,84.71,85.25,84.51,85.25,14800.0
2014-02-05 12:30:00,85.05,85.21,84.56,84.89,12700.0,85.05,85.21,84.56,84.89,12700.0
2014-02-05 13:00:00,84.96,85.39,84.5,84.51,11300.0,84.96,85.39,84.5,84.51,11300.0
2014-02-05 13:30:00,84.66,85.13,84.59,84.64,20100.0,84.66,85.13,84.59,84.64,20100.0
2014-02-05 14:00:00,84.61,84.9,84.36,84.66,22700.0,84.61,84.9,84.36,84.66,22700.0
2014-02-05 14:30:00,84.67,85.18,84.47,84.47,20100.0,84.67,85.18,84.47,84.47,20100.0
2014-02-05 15:00:00,84.43,84.76,84.02,84.44,37300.0,84.43,84.76,84.02,84.44,37300.0
2014-02-05 15:30:00,84.43,85.54,84.2,85.47,79700.0,84.43,85.54,84.2,85.47,79700.0
2014-02-06 09:30:00,86.87,87.46,85.83,86.3,35300.0,86.87,87.46,85.83,86.3,35300.0
2014-02-06 10:00:00,86.3,86.43,86.1,86.22,15300.0,86.3,86.43,86.1,86.22,15300.0
2014-02-06 10:30:00,86.27,87.04,86.2,86.88,16700.0,86.27,87.04,86.2,86.88,16700.0
2014-02-06 11:00:00,86.82,87.0,86.71,86.75,43700.0,86.82,87.0,86.71,86.75,43700.0
2014-02-06 11:30:00,86.77,86.99,86.62,86.83,14200.0,86.77,86.99,86.62,86.83,14200.0
2014-02-06 12:00:00,86.89,86.97,86.64,86.75,14700.0,86.89,86.97,86.64,86.75,14700.0
2014-02-06 12:30:00,86.74,86.75,86.41,86.5,13400.0,86.74,86.75,86.41,86.5,13400.0
2014-02-06 13:00:00,86.47,86.71,86.34,86.7,11500.0,86.47,86.71,86.34,86.7,11500.0
2014-02-06 13:30:00,86.58,86.72,86.38,86.42,7000.0,86.58,86.72,86.38,86.42,7000.0
2014-02-06 14:00:00,86.38,87.07,86.38,86.99,10700.0,86.38,87.07,86.38,86.99,10700.0
2014-02-06 14:30:00,86.89,87.04,86.63,86.81,22000.0,86.89,87.04,86.63,86.81,22000.0
2014-02-06 15:00:00,86.86,87.23,86.77,87.23,30300.0,86.86,87.23,86.77,87.23,30300.0
2014-02-06 15:30:00,87.15,87.52,87.11,87.41,62300.0,87.15,87.52,87.11,87.41,62300.0
2014-02-07 09:30:00,88.08,89.27,87.8,88.17,18600.0,88.08,89.27,87.8,88.17,18600.0
2014-02-07 10:00:00,88.09,88.24,87.68,87.85,19800.0,88.09,88.24,87.68,87.85,19800.0
2014-02-07 10:30:00,87.85,88.23,87.59,88.15,17500.0,87.85,88.23,87.59,88.15,17500.0
2014-02-07 11:00:00,88.07,88.17,87.85,88.07,9700.0,88.07,88.17,87.85,88.07,9700.0
2014-02-07 11:30:00,87.93,88.29,87.93,88.16,6300.0,87.93,88.29,87.93,88.16,6300.0
2014-02-07 12:00:00,88.15,88.39,88.12,88.37,11500.0,88.15,88.39,88.12,88.37,11500.0
2014-02-07 12:30:00,88.39,88.7,88.28,88.65,17200.0,88.39,88.7,88.28,88.65,17200.0
2014-02-07 13:00:00,88.69,89.03,88.61,88.98,12700.0,88.69,89.03,88.61,88.98,12700.0
2014-02-07 13:30:00,89.03,89.26,88.95,89.22,14200.0,89.03,89.26,88.95,89.22,14200.0
2014-02-07 14:00:00,89.16,89.38,89.11,89.15,19500.0,89.16,89.38,89.11,89.15,19500.0
2014-02-07 14:30:00,89.2,89.38,89.1,89.24,21000.0,89.2,89.38,89.1,89.24,21000.0
2014-02-07 15:00:00,89.2,89.32,88.82,88.89,24500.0,89.2,89.32,88.82,88.89,24500.0
2014-02-07 15:30:00,88.95,89.17,88.71,89.09,46000.0,88.95,89.17,88.71,89.09,46000.0
2014-02-10 09:30:00,88.94,89.05,88.01,88.93,26800.0,88.94,89.05,88.01,88.93,26800.0
2014-02-10 10:00:00,89.09,89.31,88.54,89.07,13000.0,89.09,89.31,88.54,89.07,13000.0
2014-02-10 10:30:00,89.17,89.17,88.53,88.75,16300.0,89.17,89.17,88.53,88.75,16300.0
2014-02-10 11:00:00,88.78,88.88,88.25,88.41,10300.0,88.78,88.88,88.25,88.41,10300.0
2014-02-10 11:30:00,88.68,89.07,88.46,88.98,5800.0,88.68,89.07,88.46,88.98,5800.0
2014-02-10 12:00:00,88.96,89.03,88.35,88.36,5100.0,88.96,89.03,88.35,88.36,5100.0
2014-02-10 12:30:00,88.57,88.67,88.36,88.48,4600.0,88.57,88.67,88.36,88.48,4600.0
2014-02-10 13:00:00,88.59,88.86,88.39,88.86,5900.0,88.59,88.86,88.39,88.86,5900.0
2014-02-10 13:30:00,88.78,88.81,88.54,88.74,5900.0,88.78,88.81,88.54,88.74,5900.0
2014-02-10 14:00:00,88.62,88.9,88.59,88.62,21000.0,88.62,88.9,88.59,88.62,21000.0
2014-02-10 14:30:00,88.62,88.73,88.27,88.4,42700.0,88.62,88.73,88.27,88.4,42700.0
2014-02-10 15:00:00,88.31,88.45,88.13,88.35,48700.0,88.31,88.45,88.13,88.35,48700.0
2014-02-10 15:30:00,88.27,88.67,88.27,88.56,38700.0,88.27,88.67,88.27,88.56,38700.0
2014-02-11 09:30:00,88.55,89.17,88.28,89.05,10300.0,88.55,89.17,88.28,89.05,10300.0
2014-02-11 10:00:00,89.09,89.52,89.06,89.06,8800.0,89.09,89.52,89.06,89.06,8800.0
2014-02-11 10:30:00,89.1,89.31,88.89,89.14,34700.0,89.1,89.31,88.89,89.14,34700.0
2014-02-11 11:00:00,89.19,89.49,88.93,89.29,11400.0,89.19,89.49,88.93,89.29,11400.0
2014-02-11 11:30:00,89.38,90.05,89.38,90.05,11900.0,89.38,90.05,89.38,90.05,11900.0
2014-02-11 12:00:00,90.05,90.29,89.85,89.85,22000.0,90.05,90.29,89.85,89.85,22000.0
2014-02-11 12:30:00,89.82,90.14,89.82,90.14,8700.0,89.82,90.14,89.82,90.14,8700.0
2014-02-11 13:00:00,90.05,90.24,89.99,90.17,7600.0,90.05,90.24,89.99,90.17,7600.0
2014-02-11 13:30:00,90.26,90.27,90.0,90.14,6600.0,90.26,90.27,90.0,90.14,6600.0
2014-02-11 14:00:00,90.09,90.51,90.03,90.38,13900.0,90.09,90.51,90.03,90.38,13900.0
2014-02-11 14:30:00,90.41,90.71,90.41,90.7,15800.0,90.41,90.71,90.41,90.7,15800.0
2014-02-11 15:00:00,90.73,90.8,90.54,90.69,23100.0,90.73,90.8,90.54,90.69,23100.0
2014-02-11 15:30:00,90.68,90.77,90.58,90.73,75500.0,90.68,90.77,90.58,90.73,75500.0
2014-02-12 09:30:00,90.93,91.56,90.3,91.53,9100.0,90.93,91.56,90.3,91.53,9100.0
2014-02-12 10:00:00,91.5,91.58,91.32,91.56,12200.0,91.5,91.58,91.32,91.56,12200.0
2014-02-12 10:30:00,91.56,91.6,91.15,91.4,9400.0,91.56,91.6,91.15,91.4,9400.0
2014-02-12 11:00:00,91.42,91.52,90.99,91.22,7300.0,91.42,91.52,90.99,91.22,7300.0
2014-02-12 11:30:00,91.19,91.29,90.9,91.06,18400.0,91.19,91.29,90.9,91.06,18400.0
2014-02-12 12:00:00,91.28,91.49,91.18,91.19,3200.0,91.28,91.49,91.18,91.19,3200.0
2014-02-12 12:30:00,91.27,91.36,91.1,91.36,5100.0,91.27,91.36,91.1,91.36,5100.0
2014-02-12 13:00:00,91.32,91.42,91.12,91.42,14300.0,91.32,91.42,91.12,91.42,14300.0
2014-02-12 13:30:00,91.3,91.45,91.25,91.45,5300.0,91.3,91.45,91.25,91.45,5300.0
2014-02-12 14:00:00,91.34,91.38,91.22,91.24,17800.0,91.34,91.38,91.22,91.24,17800.0
2014-02-12 14:30:00,91.28,91.44,91.27,91.35,24800.0,91.28,91.44,91.27,91.35,24800.0
2014-02-12 15:00:00,91.42,91.5,91.32,91.36,34400.0,91.42,91.5,91.32,91.36,34400.0
2014-02-12 15:30:00,91.35,91.64,91.32,91.62,40600.0,91.35,91.64,91.32,91.62,40600.0
2014-02-13 09:30:00,90.76,91.23,89.66,90.86,86800.0,90.76,91.23,89.66,90.86,86800.0
2014-02-13 10:00:00,90.98,91.59,90.88,91.5,4500.0,90.98,91.59,90.88,91.5,4500.0
2014-02-13 10:30:00,91.4,91.55,91.04,91.53,22900.0,91.4,91.55,91.04,91.53,22900.0
2014-02-13 11:00:00,91.49,91.73,91.29,91.63,4600.0,91.49,91.73,91.29,91.63,4600.0
2014-02-13 11:30:00,91.78,91.83,91.49,91.58,5300.0,91.78,91.83,91.49,91.58,5300.0
2014-02-13 12:00:00,91.58,91.69,91.2,91.58,6700.0,91.58,91.69,91.2,91.58,6700.0
2014-02-13 12:30:00,91.59,91.71,91.52,91.7,3300.0,91.59,91.71,91.52,91.7,3300.0
2014-02-13 13:00:00,91.48,91.76,91.48,91.76,3700.0,91.48,91.76,91.48,91.76,3700.0
2014-02-13 13:30:00,91.7,92.01,91.7,91.86,3500.0,91.7,92.01,91.7,91.86,3500.0
2014-02-13 14:00:00,91.96,92.24,91.76,91.9,6600.0,91.96,92.24,91.76,91.9,6600.0
2014-02-13 14:30:00,91.84,91.89,91.71,91.76,15500.0,91.84,91.89,91.71,91.76,15500.0
2014-02-13 15:00:00,91.75,91.78,91.67,91.73,35200.0,91.75,91.78,91.67,91.73,35200.0
2014-02-13 15:30:00,91.7,91.78,91.59,91.78,36900.0,91.7,91.78,91.59,91.78,36900.0
2014-02-14 09:30:00,91.56,91.56,90.85,91.08,9200.0,91.56,91.56,90.85,91.08,9200.0
2014-02-14 10:00:00,91.04,91.24,90.74,91.24,4400.0,91.04,91.24,90.74,91.24,4400.0
2014-02-14 10:30:00,91.34,91.35,90.72,90.72,6800.0,91.34,91.35,90.72,90.72,6800.0
2014-02-14 11:00:00,90.63,91.45,90.56,91.45,10300.0,90.63,91.45,90.56,91.45,10300.0
2014-02-14 11:30:00,91.31,91.45,91.18,91.28,7800.0,91.31,91.45,91.18,91.28,7800.0
2014-02-14 12:00:00,91.18,91.38,91.02,91.2,4500.0,91.18,91.38,91.02,91.2,4500.0
2014-02-14 12:30:00,91.27,91.33,91.09,91.26,7200.0,91.27,91.33,91.09,91.26,7200.0
2014-02-14 13:00:00,91.19,91.33,90.91,91.04,50300.0,91.19,91.33,90.91,91.04,50300.0
2014-02-14 13:30:00,91.02,91.11,91.0,91.11,7800.0,91.02,91.11,91.0,91.11,7800.0
2014-02-14 14:00:00,91.05,91.2,91.05,91.11,5400.0,91.05,91.2,91.05,91.11,5400.0
2014-02-14 14:30:00,91.16,91.43,91.16,91.37,5300.0,91.16,91.43,91.16,91.37,5300.0
2014-02-14 15:00:00,91.3,91.39,91.23,91.28,11600.0,91.3,91.39,91.23,91.28,11600.0
2014-02-14 15:30:00,91.31,91.39,91.17,91.28,18700.0,91.31,91.39,91.17,91.28,18700.0
2014-02-18 09:30:00,91.39,92.01,90.83,91.56,35000.0,91.39,92.01,90.83,91.56,35000.0
2014-02-18 10:00:00,91.68,91.72,91.24,91.54,29100.0,91.68,91.72,91.24,91.54,29100.0
2014-02-18 10:30:00,91.59,92.29,91.59,92.28,6000.0,91.59,92.29,91.59,92.28,6000.0
2014-02-18 11:00:00,92.27,92.88,92.27,92.88,6400.0,92.27,92.88,92.27,92.88,6400.0
2014-02-18 11:30:00,92.88,92.95,92.4,92.4,5200.0,92.88,92.95,92.4,92.4,5200.0
2014-02-18 12:00:00,92.42,92.88,92.42,92.88,7200.0,92.42,92.88,92.42,92.88,7200.0
2014-02-18 12:30:00,92.75,92.9,92.58,92.73,16700.0,92.75,92.9,92.58,92.73,16700.0
2014-02-18 13:00:00,92.85,93.18,92.72,93.06,14600.0,92.85,93.18,92.72,93.06,14600.0
2014-02-18 13:30:00,93.03,93.18,92.84,93.0,24000.0,93.03,93.18,92.84,93.0,24000.0
2014-02-18 14:00:00,93.0,93.01,92.62,92.7,23100.0,93.0,93.01,92.62,92.7,23100.0
2014-02-18 14:30:00,92.69,92.76,92.65,92.7,12600.0,92.69,92.76,92.65,92.7,12600.0
2014-02-18 15:00:00,92.7,92.75,92.59,92.7,17800.0,92.7,92.75,92.59,92.7,17800.0
2014-02-18 15:30:00,92.71,92.8,92.53,92.59,31800.0,92.71,92.8,92.53,92.59,31800.0
2014-02-19 09:30:00,92.18,92.79,91.91,92.31,8900.0,92.18,92.79,91.91,92.31,8900.0
2014-02-19 10:00:00,92.36,92.89,91.91,92.84,9000.0,92.36,92.89,91.91,92.84,9000.0
2014-02-19 10:30:00,92.9,93.11,92.77,92.8,1600.0,92.9,93.11,92.77,92.8,1600.0
2014-02-19 11:00:00,92.78,93.01,92.73,92.92,11300.0,92.78,93.01,92.73,92.92,11300.0
2014-02-19 11:30:00,92.98,93.13,92.83,92.85,15100.0,92.98,93.13,92.83,92.85,15100.0
2014-02-19 12:00:00,92.63,92.74,91.99,91.99,8000.0,92.63,92.74,91.99,91.99,8000.0
2014-02-19 12:30:00,92.06,92.5,92.06,92.3,3000.0,92.06,92.5,92.06,92.3,3000.0
2014-02-19 13:00:00,92.23,92.43,92.03,92.43,23100.0,92.23,92.43,92.03,92.43,23100.0
2014-02-19 13:30:00,92.2,92.25,91.96,92.23,2700.0,92.2,92.25,91.96,92.23,2700.0
2014-02-19 14:00:00,92.22,92.44,92.01,92.36,10100.0,92.22,92.44,92.01,92.36,10100.0
2014-02-19 14:30:00,92.29,92.36,92.13,92.17,7400.0,92.29,92.36,92.13,92.17,7400.0
2014-02-19 15:00:00,92.22,92.29,91.78,91.8,9600.0,92.22,92.29,91.78,91.8,9600.0
2014-02-19 15:30:00,91.83,91.9,91.48,91.49,20000.0,91.83,91.9,91.48,91.49,20000.0
2014-02-20 09:30:00,91.75,91.76,90.9,91.05,32900.0,91.75,91.76,90.9,91.05,32900.0
2014-02-20 10:00:00,91.05,91.68,90.9,91.59,9800.0,91.05,91.68,90.9,91.59,9800.0
2014-02-20 10:30:00,91.84,92.3,91.76,91.9,7500.0,91.84,92.3,91.76,91.9,7500.0
2014-02-20 11:00:00,91.72,91.97,91.59,91.59,27600.0,91.72,91.97,91.59,91.59,27600.0
2014-02-20 11:30:00,91.71,91.72,91.12,91.12,11300.0,91.71,91.72,91.12,91.12,11300.0
2014-02-20 12:00:00,91.2,91.28,90.92,91.23,21400.0,91.2,91.28,90.92,91.23,21400.0
2014-02-20 12:30:00,91.31,91.31,90.9,91.07,11400.0,91.31,91.31,90.9,91.07,11400.0
2014-02-20 13:00:00,91.14,91.23,90.8,90.84,9500.0,91.14,91.23,90.8,90.84,9500.0
2014-02-20 13:30:00,90.88,90.95,90.44,90.46,15000.0,90.88,90.95,90.44,90.46,15000.0
2014-02-20 14:00:00,90.44,90.78,90.31,90.61,15600.0,90.44,90.78,90.31,90.61,15600.0
2014-02-20 14:30:00,90.63,91.05,90.61,90.88,16800.0,90.63,91.05,90.61,90.88,16800.0
2014-02-20 15:00:00,90.83,91.07,90.83,90.89,15600.0,90.83,91.07,90.83,90.89,15600.0
2014-02-20 15:30:00,90.89,90.91,90.68,90.88,39800.0,90.89,90.91,90.68,90.88,39800.0
2014-02-21 09:30:00,90.85,92.77,90.85,92.37,50100.0,90.85,92.77,90.85,92.37,50100.0
2014-02-21 10:00:00,92.37,92.78,92.36,92.53,17700.0,92.37,92.78,92.36,92.53,17700.0
2014-02-21 10:30:00,92.56,93.69,92.53,93.57,32400.0,92.56,93.69,92.53,93.57,32400.0
2014-02-21 11:00:00,93.58,93.7,93.35,93.64,8300.0,93.58,93.7,93.35,93.64,8300.0
2014-02-21 11:30:00,93.64,93.78,93.34,93.34,8700.0,93.64,93.78,93.34,93.34,8700.0
2014-02-21 12:00:00,93.43,93.69,93.34,93.57,4200.0,93.43,93.69,93.34,93.57,4200.0
2014-02-21 12:30:00,93.59,93.71,93.44,93.56,15400.0,93.59,93.71,93.44,93.56,15400.0
2014-02-21 13:00:00,93.58,93.79,93.47,93.54,6300.0,93.58,93.79,93.47,93.54,6300.0
2014-02-21 13:30:00,93.51,93.75,93.51,93.69,5700.0,93.51,93.75,93.51,93.69,5700.0
2014-02-21 14:00:00,93.65,93.7,93.43,93.43,8600.0,93.65,93.7,93.43,93.43,8600.0
2014-02-21 14:30:00,93.48,93.71,93.26,93.71,7900.0,93.48,93.71,93.26,93.71,7900.0
2014-02-21 15:00:00,93.69,93.69,93.43,93.69,13600.0,93.69,93.69,93.43,93.69,13600.0
2014-02-21 15:30:00,93.74,93.79,93.34,93.45,29700.0,93.74,93.79,93.34,93.45,29700.0
2014-02-24 09:30:00,93.82,94.33,93.11,94.14,6900.0,93.82,94.33,93.11,94.14,6900.0
2014-02-24 10:00:00,93.99,94.32,93.99,94.3,4500.0,93.99,94.32,93.99,94.3,4500.0
2014-02-24 10:30:00,94.41,94.5,93.99,94.3,6100.0,94.41,94.5,93.99,94.3,6100.0
2014-02-24 11:00:00,94.2,94.58,94.2,94.49,5400.0,94.2,94.58,94.2,94.49,5400.0
2014-02-24 11:30:00,94.5,94.88,94.5,94.74,6300.0,94.5,94.88,94.5,94.74,6300.0
2014-02-24 12:00:00,94.82,94.9,94.6,94.7,9900.0,94.82,94.9,94.6,94.7,9900.0
2014-02-24 12:30:00,94.7,95.06,94.53,95.06,29500.0,94.7,95.06,94.53,95.06,29500.0
2014-02-24 13:00:00,94.99,95.17,94.85,94.98,17300.0,94.99,95.17,94.85,94.98,17300.0
2014-02-24 13:30:00,95.02,95.08,94.74,95.01,12200.0,95.02,95.08,94.74,95.01,12200.0
2014-02-24 14:00:00,95.11,95.27,94.99,95.1,9700.0,95.11,95.27,94.99,95.1,9700.0
2014-02-24 14:30:00,95.15,95.25,95.1,95.11,9000.0,95.15,95.25,95.1,95.11,9000.0
2014-02-24 15:00:00,95.1,95.1,94.46,94.51,20500.0,95.1,95.1,94.46,94.51,20500.0
2014-02-24 15:30:00,94.5,94.7,94.3,94.39,21300.0,94.5,94.7,94.3,94.39,21300.0
2014-02-25 09:30:00,94.68,94.87,94.21,94.53,11000.0,94.68,94.87,94.21,94.53,11000.0
2014-02-25 10:00:00,94.56,94.78,94.4,94.75,6300.0,94.56,94.78,94.4,94.75,6300.0
2014-02-25 10:30:00,94.65,95.01,94.57,94.86,3200.0,94.65,95.01,94.57,94.86,3200.0
2014-02-25 11:00:00,94.84,95.36,94.63,95.12,8100.0,94.84,95.36,94.63,95.12,8100.0
2014-02-25 11:30:00,95.19,95.28,94.66,94.66,7500.0,95.19,95.28,94.66,94.66,7500.0
2014-02-25 12:00:00,94.5,94.78,94.45,94.78,6600.0,94.5,94.78,94.45,94.78,6600.0
2014-02-25 12:30:00,94.7,94.9,94.67,94.81,4600.0,94.7,94.9,94.67,94.81,4600.0
2014-02-25 13:00:00,94.88,94.88,94.65,94.71,11700.0,94.88,94.88,94.65,94.71,11700.0
2014-02-25 13:30:00,94.76,94.81,94.64,94.72,4700.0,94.76,94.81,94.64,94.72,4700.0
2014-02-25 14:00:00,94.79,94.97,94.73,94.91,15200.0,94.79,94.97,94.73,94.91,15200.0
2014-02-25 14:30:00,94.97,95.04,94.75,94.85,10800.0,94.97,95.04,94.75,94.85,10800.0
2014-02-25 15:00:00,94.88,94.98,94.68,94.83,17200.0,94.88,94.98,94.68,94.83,17200.0
2014-02-25 15:30:00,94.8,95.16,94.79,95.16,24500.0,94.8,95.16,94.79,95.16,24500.0
2014-02-26 09:30:00,95.51,95.8,95.25,95.65,10200.0,95.51,95.8,95.25,95.65,10200.0
2014-02-26 10:00:00,95.63,96.28,95.36,96.09,6200.0,95.63,96.28,95.36,96.09,6200.0
2014-02-26 10:30:00,96.1,96.39,96.05,96.15,7000.0,96.1,96.39,96.05,96.15,7000.0
2014-02-26 11:00:00,96.2,96.5,96.01,96.31,8600.0,96.2,96.5,96.01,96.31,8600.0
2014-02-26 11:30:00,96.0,96.47,96.0,96.09,3900.0,96.0,96.47,96.0,96.09,3900.0
2014-02-26 12:00:00,96.2,96.34,96.13,96.23,3100.0,96.2,96.34,96.13,96.23,3100.0
2014-02-26 12:30:00,96.41,96.62,96.22,96.23,6600.0,96.41,96.62,96.22,96.23,6600.0
2014-02-26 13:00:00,96.28,96.28,95.93,95.96,10700.0,96.28,96.28,95.93,95.96,10700.0
2014-02-26 13:30:00,96.05,96.47,96.01,96.17,8900.0,96.05,96.47,96.01,96.17,8900.0
2014-02-26 14:00:00,96.18,96.34,95.51,95.51,11400.0,96.18,96.34,95.51,95.51,11400.0
2014-02-26 14:30:00,95.58,95.85,95.58,95.73,7100.0,95.58,95.85,95.58,95.73,7100.0
2014-02-26 15:00:00,95.7,95.91,95.59,95.79,22400.0,95.7,95.91,95.59,95.79,22400.0
2014-02-26 15:30:00,95.79,95.91,95.73,95.75,61100.0,95.79,95.91,95.73,95.75,61100.0
2014-02-27 09:30:00,95.76,96.78,95.13,96.15,32400.0,95.76,96.78,95.13,96.15,32400.0
2014-02-27 10:00:00,96.1,96.18,95.38,95.7,23800.0,96.1,96.18,95.38,95.7,23800.0
2014-02-27 10:30:00,95.76,96.38,95.76,95.92,9500.0,95.76,96.38,95.76,95.92,9500.0
2014-02-27 11:00:00,95.85,96.36,95.76,96.36,6700.0,95.85,96.36,95.76,96.36,6700.0
2014-02-27 11:30:00,96.37,96.6,96.22,96.55,7000.0,96.37,96.6,96.22,96.55,7000.0
2014-02-27 12:00:00,96.64,96.89,96.56,96.68,9500.0,96.64,96.89,96.56,96.68,9500.0
2014-02-27 12:30:00,96.62,96.83,96.4,96.62,5000.0,96.62,96.83,96.4,96.62,5000.0
2014-02-27 13:00:00,96.69,97.33,96.68,97.22,6400.0,96.69,97.33,96.68,97.22,6400.0
2014-02-27 13:30:00,97.32,97.47,97.22,97.39,5100.0,97.32,97.47,97.22,97.39,5100.0
2014-02-27 14:00:00,97.32,97.32,97.05,97.05,9800.0,97.32,97.32,97.05,97.05,9800.0
2014-02-27 14:30:00,97.05,97.15,96.8,97.0,6400.0,97.05,97.15,96.8,97.0,6400.0
2014-02-27 15:00:00,96.92,97.18,96.72,97.09,12400.0,96.92,97.18,96.72,97.09,12400.0
2014-02-27 15:30:00,97.05,97.41,97.0,97.33,42700.0,97.05,97.41,97.0,97.33,42700.0
2014-02-28 09:30:00,97.65,98.13,97.05,97.48,10900.0,97.65,98.13,97.05,97.48,10900.0
2014-02-28 10:00:00,97.5,98.05,97.5,97.96,6400.0,97.5,98.05,97.5,97.96,6400.0
2014-02-28 10:30:00,97.85,97.95,97.61,97.8,5300.0,97.85,97.95,97.61,97.8,5300.0
2014-02-28 11:00:00,97.76,97.76,97.52,97.74,4700.0,97.76,97.76,97.52,97.74,4700.0
2014-02-28 11:30:00,97.74,98.27,97.72,97.89,7800.0,97.74,98.27,97.72,97.89,7800.0
2014-02-28 12:00:00,97.69,98.17,97.69,98.1,7800.0,97.69,98.17,97.69,98.1,7800.0
2014-02-28 12:30:00,98.13,98.13,97.68,97.68,3900.0,98.13,98.13,97.68,97.68,3900.0
2014-02-28 13:00:00,97.7,97.91,97.6,97.77,11000.0,97.7,97.91,97.6,97.77,11000.0
2014-02-28 13:30:00,97.87,98.06,97.66,97.68,5600.0,97.87,98.06,97.66,97.68,5600.0
2014-02-28 14:00:00,97.62,97.67,97.38,97.53,4700.0,97.62,97.67,97.38,97.53,4700.0
2014-02-28 14:30:00,97.52,97.63,96.96,97.07,5300.0,97.52,97.63,96.96,97.07,5300.0
2014-02-28 15:00:00,97.18,97.18,96.18,96.78,13400.0,97.18,97.18,96.18,96.78,13400.0
2014-02-28 15:30:00,96.77,97.09,96.66,96.81,26300.0,96.77,97.09,96.66,96.81,26300.0
2014-03-03 09:30:00,95.89,96.57,95.6,96.05,8600.0,95.89,96.57,95.6,96.05,8600.0
2014-03-03 10:00:00,95.98,95.98,95.3,95.65,18600.0,95.98,95.98,95.3,95.65,18600.0
2014-03-03 10:30:00,95.65,95.7,95.0,95.0,10900.0,95.65,95.7,95.0,95.0,10900.0
2014-03-03 11:00:00,95.11,95.42,94.97,95.09,9700.0,95.11,95.42,94.97,95.09,9700.0
2014-03-03 11:30:00,95.0,95.29,94.95,95.0,9700.0,95.0,95.29,94.95,95.0,9700.0
2014-03-03 12:00:00,94.98,95.28,94.75,95.03,9900.0,94.98,95.28,94.75,95.03,9900.0
2014-03-03 12:30:00,95.22,95.68,95.22,95.64,5400.0,95.22,95.68,95.22,95.64,5400.0
2014-03-03 13:00:00,95.94,96.29,95.79,96.22,5700.0,95.94,96.29,95.79,96.22,5700.0
2014-03-03 13:30:00,96.11,96.2,95.97,96.14,6500.0,96.11,96.2,95.97,96.14,6500.0
2014-03-03 14:00:00,96.14,96.14,95.91,95.96,6300.0,96.14,96.14,95.91,95.96,6300.0
2014-03-03 14:30:00,95.91,96.7,95.72,96.19,6100.0,95.91,96.7,95.72,96.19,6100.0
2014-03-03 15:00:00,96.18,96.24,95.73,95.79,9100.0,96.18,96.24,95.73,95.79,9100.0
2014-03-03 15:30:00,95.85,95.97,95.64,95.81,17700.0,95.85,95.97,95.64,95.81,17700.0
2014-03-04 09:30:00,96.89,97.58,96.54,97.39,22600.0,96.89,97.58,96.54,97.39,22600.0
2014-03-04 10:00:00,97.43,97.48,96.42,96.52,34500.0,97.43,97.48,96.42,96.52,34500.0
2014-03-04 10:30:00,96.45,96.5,95.91,96.29,25200.0,96.45,96.5,95.91,96.29,25200.0
2014-03-04 11:00:00,96.24,96.28,95.88,96.08,16400.0,96.24,96.28,95.88,96.08,16400.0
2014-03-04 11:30:00,96.21,96.37,95.95,96.2,12400.0,96.21,96.37,95.95,96.2,12400.0
2014-03-04 12:00:00,96.2,96.51,96.09,96.27,28400.0,96.2,96.51,96.09,96.27,28400.0
2014-03-04 12:30:00,96.28,96.57,96.17,96.39,18100.0,96.28,96.57,96.17,96.39,18100.0
2014-03-04 13:00:00,96.46,96.5,96.18,96.28,30000.0,96.46,96.5,96.18,96.28,30000.0
2014-03-04 13:30:00,96.19,96.37,96.1,96.36,22300.0,96.19,96.37,96.1,96.36,22300.0
2014-03-04 14:00:00,96.25,96.37,96.22,96.3,29400.0,96.25,96.37,96.22,96.3,29400.0
2014-03-04 14:30:00,96.3,96.36,96.23,96.32,25600.0,96.3,96.36,96.23,96.32,25600.0
2014-03-04 15:00:00,96.28,97.07,96.25,97.0,33800.0,96.28,97.07,96.25,97.0,33800.0
2014-03-04 15:30:00,96.89,97.21,96.66,96.81,37400.0,96.89,97.21,96.66,96.81,37400.0
2014-03-05 09:30:00,96.57,96.57,96.35,96.48,4500.0,96.57,96.57,96.35,96.48,4500.0
2014-03-05 10:00:00,96.43,96.46,95.86,95.91,15000.0,96.43,96.46,95.86,95.91,15000.0
2014-03-05 10:30:00,95.91,96.06,95.65,95.81,37700.0,95.91,96.06,95.65,95.81,37700.0
2014-03-05 11:00:00,95.9,95.94,95.29,95.31,11700.0,95.9,95.94,95.29,95.31,11700.0
2014-03-05 11:30:00,95.46,95.71,95.34,95.52,13000.0,95.46,95.71,95.34,95.52,13000.0
2014-03-05 12:00:00,95.48,95.56,95.4,95.46,8000.0,95.48,95.56,95.4,95.46,8000.0
2014-03-05 12:30:00,95.48,95.58,95.34,95.51,13000.0,95.48,95.58,95.34,95.51,13000.0
2014-03-05 13:00:00,95.46,95.52,95.32,95.32,6700.0,95.46,95.52,95.32,95.32,6700.0
2014-03-05 13:30:00,95.4,95.48,95.23,95.35,8100.0,95.4,95.48,95.23,95.35,8100.0
2014-03-05 14:00:00,95.35,95.55,95.31,95.47,16700.0,95.35,95.55,95.31,95.47,16700.0
2014-03-05 14:30:00,95.53,95.54,95.3,95.42,16100.0,95.53,95.54,95.3,95.42,16100.0
2014-03-05 15:00:00,95.38,95.54,95.24,95.4,14200.0,95.38,95.54,95.24,95.4,14200.0
2014-03-05 15:30:00,95.39,95.4,95.1,95.4,50800.0,95.39,95.4,95.1,95.4,50800.0
2014-03-06 09:30:00,95.77,96.03,95.28,95.87,14800.0,95.77,96.03,95.28,95.87,14800.0
2014-03-06 10:00:00,95.77,95.8,95.44,95.58,7300.0,95.77,95.8,95.44,95.58,7300.0
2014-03-06 10:30:00,95.58,96.0,95.54,95.62,15800.0,95.58,96.0,95.54,95.62,15800.0
2014-03-06 11:00:00,95.83,95.88,95.53,95.56,5900.0,95.83,95.88,95.53,95.56,5900.0
2014-03-06 11:30:00,95.78,95.9,95.59,95.69,7500.0,95.78,95.9,95.59,95.69,7500.0
2014-03-06 12:00:00,95.63,95.9,95.57,95.8,3500.0,95.63,95.9,95.57,95.8,3500.0
2014-03-06 12:30:00,95.9,95.9,95.46,95.47,14500.0,95.9,95.9,95.46,95.47,14500.0
2014-03-06 13:00:00,95.51,95.65,95.38,95.46,9700.0,95.51,95.65,95.38,95.46,9700.0
2014-03-06 13:30:00,95.38,95.49,95.15,95.15,3800.0,95.38,95.49,95.15,95.15,3800.0
2014-03-06 14:00:00,95.27,95.54,95.19,95.4,10200.0,95.27,95.54,95.19,95.4,10200.0
2014-03-06 14:30:00,95.4,95.43,95.25,95.4,5700.0,95.4,95.43,95.25,95.4,5700.0
2014-03-06 15:00:00,95.43,95.43,95.13,95.17,21500.0,95.43,95.43,95.13,95.17,21500.0
2014-03-06 15:30:00,95.17,95.28,95.01,95.2,35100.0,95.17,95.28,95.01,95.2,35100.0
2014-03-07 09:30:00,95.42,95.59,94.8,95.34,9200.0,95.42,95.59,94.8,95.34,9200.0
2014-03-07 10:00:00,95.5,95.55,95.28,95.49,12000.0,95.5,95.55,95.28,95.49,12000.0
2014-03-07 10:30:00,95.5,95.57,95.24,95.36,2700.0,95.5,95.57,95.24,95.36,2700.0
2014-03-07 11:00:00,95.29,95.29,94.86,94.92,5200.0,95.29,95.29,94.86,94.92,5200.0
2014-03-07 11:30:00,95.05,95.44,94.93,95.18,2900.0,95.05,95.44,94.93,95.18,2900.0
2014-03-07 12:00:00,95.27,95.43,95.15,95.33,2800.0,95.27,95.43,95.15,95.33,2800.0
2014-03-07 12:30:00,95.47,95.48,95.05,95.05,8800.0,95.47,95.48,95.05,95.05,8800.0
2014-03-07 13:00:00,95.1,95.11,94.92,94.94,4900.0,95.1,95.11,94.92,94.94,4900.0
2014-03-07 13:30:00,94.92,95.03,94.53,95.03,19000.0,94.92,95.03,94.53,95.03,19000.0
2014-03-07 14:00:00,94.91,95.06,94.61,94.68,5900.0,94.91,95.06,94.61,94.68,5900.0
2014-03-07 14:30:00,94.71,95.0,94.64,95.0,6500.0,94.71,95.0,94.64,95.0,6500.0
2014-03-07 15:00:00,95.0,95.17,94.78,94.78,8100.0,95.0,95.17,94.78,94.78,8100.0
2014-03-07 15:30:00,94.86,94.97,94.66,94.78,54700.0,94.86,94.97,94.66,94.78,54700.0
2014-03-10 09:30:00,94.9,95.06,94.59,94.85,21500.0,94.9,95.06,94.59,94.85,21500.0
2014-03-10 10:00:00,94.87,94.96,94.54,94.54,5300.0,94.87,94.96,94.54,94.54,5300.0
2014-03-10 10:30:00,94.6,94.74,94.14,94.31,7500.0,94.6,94.74,94.14,94.31,7500.0
2014-03-10 11:00:00,94.3,94.95,94.12,94.88,7600.0,94.3,94.95,94.12,94.88,7600.0
2014-03-10 11:30:00,95.0,95.05,94.75,94.75,4600.0,95.0,95.05,94.75,94.75,4600.0
2014-03-10 12:00:00,94.75,95.07,94.75,94.88,4400.0,94.75,95.07,94.75,94.88,4400.0
2014-03-10 12:30:00,94.92,94.92,94.65,94.79,5400.0,94.92,94.92,94.65,94.79,5400.0
2014-03-10 13:00:00,94.82,95.0,94.67,94.85,17800.0,94.82,95.0,94.67,94.85,17800.0
2014-03-10 13:30:00,94.81,94.81,94.53,94.66,3800.0,94.81,94.81,94.53,94.66,3800.0
2014-03-10 14:00:00,94.61,94.78,94.56,94.75,6900.0,94.61,94.78,94.56,94.75,6900.0
2014-03-10 14:30:00,94.79,94.8,94.47,94.54,13900.0,94.79,94.8,94.47,94.54,13900.0
2014-03-10 15:00:00,94.54,94.73,94.39,94.48,17300.0,94.54,94.73,94.39,94.48,17300.0
2014-03-10 15:30:00,94.46,95.04,94.46,94.79,37600.0,94.46,95.04,94.46,94.79,37600.0
2014-03-11 09:30:00,94.83,95.22,94.51,94.66,5900.0,94.83,95.22,94.51,94.66,5900.0
2014-03-11 10:00:00,94.51,94.8,94.37,94.69,5100.0,94.51,94.8,94.37,94.69,5100.0
2014-03-11 10:30:00,94.79,95.22,94.76,95.02,9300.0,94.79,95.22,94.76,95.02,9300.0
2014-03-11 11:00:00,95.03,95.08,94.56,94.56,3600.0,95.03,95.08,94.56,94.56,3600.0
2014-03-11 11:30:00,94.55,94.56,93.9,94.14,3400.0,94.55,94.56,93.9,94.14,3400.0
2014-03-11 12:00:00,94.23,94.29,93.47,93.77,5300.0,94.23,94.29,93.47,93.77,5300.0
2014-03-11 12:30:00,93.75,94.0,93.64,94.0,2200.0,93.75,94.0,93.64,94.0,2200.0
2014-03-11 13:00:00,93.95,94.01,93.64,93.72,3000.0,93.95,94.01,93.64,93.72,3000.0
2014-03-11 13:30:00,93.61,94.32,93.61,94.18,3300.0,93.61,94.32,93.61,94.18,3300.0
2014-03-11 14:00:00,94.19,94.19,93.59,93.76,3700.0,94.19,94.19,93.59,93.76,3700.0
2014-03-11 14:30:00,93.72,94.31,93.5,93.97,16800.0,93.72,94.31,93.5,93.97,16800.0
2014-03-11 15:00:00,93.94,94.09,93.62,94.03,10300.0,93.94,94.09,93.62,94.03,10300.0
2014-03-11 15:30:00,94.08,94.41,94.03,94.27,19300.0,94.08,94.41,94.03,94.27,19300.0
2014-03-12 09:30:00,93.57,94.45,93.37,93.78,9100.0,93.57,94.45,93.37,93.78,9100.0
2014-03-12 10:00:00,93.97,94.33,93.84,94.02,3400.0,93.97,94.33,93.84,94.02,3400.0
2014-03-12 10:30:00,94.3,94.35,93.99,94.33,5500.0,94.3,94.35,93.99,94.33,5500.0
2014-03-12 11:00:00,94.25,94.44,94.22,94.3,11000.0,94.25,94.44,94.22,94.3,11000.0
2014-03-12 11:30:00,94.24,94.38,94.13,94.28,9500.0,94.24,94.38,94.13,94.28,9500.0
2014-03-12 12:00:00,94.17,94.18,93.93,94.1,4100.0,94.17,94.18,93.93,94.1,4100.0
2014-03-12 12:30:00,94.12,94.31,93.97,94.31,1700.0,94.12,94.31,93.97,94.31,1700.0
2014-03-12 13:00:00,94.24,94.24,94.03,94.03,900.0,94.24,94.24,94.03,94.03,900.0
2014-03-12 13:30:00,94.1,94.3,94.02,94.23,1600.0,94.1,94.3,94.02,94.23,1600.0
2014-03-12 14:00:00,94.22,94.37,94.12,94.3,2000.0,94.22,94.37,94.12,94.3,2000.0
2014-03-12 14:30:00,94.29,94.29,94.14,94.14,2000.0,94.29,94.29,94.14,94.14,2000.0
2014-03-12 15:00:00,94.28,94.28,94.04,94.06,3600.0,94.28,94.28,94.04,94.06,3600.0
2014-03-12 15:30:00,94.09,94.28,93.94,94.27,12300.0,94.09,94.28,93.94,94.27,12300.0
2014-03-13 09:30:00,94.7,95.15,94.21,94.24,6100.0,94.7,95.15,94.21,94.24,6100.0
2014-03-13 10:00:00,94.26,94.26,93.63,93.64,9300.0,94.26,94.26,93.63,93.64,9300.0
2014-03-13 10:30:00,93.64,93.71,93.15,93.16,7700.0,93.64,93.71,93.15,93.16,7700.0
2014-03-13 11:00:00,93.25,93.32,93.15,93.2,9100.0,93.25,93.32,93.15,93.2,9100.0
2014-03-13 11:30:00,93.11,93.21,92.9,92.9,8200.0,93.11,93.21,92.9,92.9,8200.0
2014-03-13 12:00:00,92.92,92.94,92.59,92.87,15400.0,92.92,92.94,92.59,92.87,15400.0
2014-03-13 12:30:00,92.91,92.97,92.5,92.58,6200.0,92.91,92.97,92.5,92.58,6200.0
2014-03-13 13:00:00,92.52,92.98,92.25,92.98,9400.0,92.52,92.98,92.25,92.98,9400.0
2014-03-13 13:30:00,93.04,93.26,92.66,92.66,4400.0,93.04,93.26,92.66,92.66,4400.0
2014-03-13 14:00:00,92.67,92.79,92.45,92.58,7300.0,92.67,92.79,92.45,92.58,7300.0
2014-03-13 14:30:00,92.69,92.99,92.39,92.4,5700.0,92.69,92.99,92.39,92.4,5700.0
2014-03-13 15:00:00,92.42,92.59,92.12,92.41,17600.0,92.42,92.59,92.12,92.41,17600.0
2014-03-13 15:30:00,92.41,92.49,92.11,92.16,27600.0,92.41,92.49,92.11,92.16,27600.0
2014-03-14 09:30:00,92.46,92.98,91.63,92.61,4600.0,92.46,92.98,91.63,92.61,4600.0
2014-03-14 10:00:00,92.7,92.86,92.45,92.74,4200.0,92.7,92.86,92.45,92.74,4200.0
2014-03-14 10:30:00,92.84,93.02,92.53,92.62,5900.0,92.84,93.02,92.53,92.62,5900.0
2014-03-14 11:00:00,92.75,92.87,92.24,92.35,8400.0,92.75,92.87,92.24,92.35,8400.0
2014-03-14 11:30:00,92.37,92.69,92.14,92.53,8500.0,92.37,92.69,92.14,92.53,8500.0
2014-03-14 12:00:00,92.53,92.53,92.24,92.25,2200.0,92.53,92.53,92.24,92.25,2200.0
2014-03-14 12:30:00,92.35,92.72,92.32,92.72,7500.0,92.35,92.72,92.32,92.72,7500.0
2014-03-14 13:00:00,92.71,92.87,92.55,92.56,10600.0,92.71,92.87,92.55,92.56,10600.0
2014-03-14 13:30:00,92.61,92.89,92.59,92.84,4000.0,92.61,92.89,92.59,92.84,4000.0
2014-03-14 14:00:00,92.79,92.95,92.7,92.9,4400.0,92.79,92.95,92.7,92.9,4400.0
2014-03-14 14:30:00,92.9,92.94,92.4,92.42,4500.0,92.9,92.94,92.4,92.42,4500.0
2014-03-14 15:00:00,92.4,92.47,92.07,92.07,58600.0,92.4,92.47,92.07,92.07,58600.0
2014-03-14 15:30:00,92.04,92.19,91.75,92.1,35900.0,92.04,92.19,91.75,92.1,35900.0
2014-03-17 09:30:00,92.48,93.7,92.14,93.28,12900.0,92.48,93.7,92.14,93.28,12900.0
2014-03-17 10:00:00,93.39,93.5,93.06,93.06,7900.0,93.39,93.5,93.06,93.06,7900.0
2014-03-17 10:30:00,92.85,93.01,92.62,92.88,3300.0,92.85,93.01,92.62,92.88,3300.0
2014-03-17 11:00:00,92.98,93.05,92.63,92.84,3700.0,92.98,93.05,92.63,92.84,3700.0
2014-03-17 11:30:00,92.75,92.87,92.33,92.62,9800.0,92.75,92.87,92.33,92.62,9800.0
2014-03-17 12:00:00,92.74,92.81,92.44,92.66,5100.0,92.74,92.81,92.44,92.66,5100.0
2014-03-17 12:30:00,92.56,92.78,92.4,92.41,5900.0,92.56,92.78,92.4,92.41,5900.0
2014-03-17 13:00:00,92.7,92.74,92.34,92.38,5000.0,92.7,92.74,92.34,92.38,5000.0
2014-03-17 13:30:00,92.42,92.62,92.41,92.43,4700.0,92.42,92.62,92.41,92.43,4700.0
2014-03-17 14:00:00,92.55,92.65,92.13,92.42,8300.0,92.55,92.65,92.13,92.42,8300.0
2014-03-17 14:30:00,92.52,92.58,92.24,92.57,4500.0,92.52,92.58,92.24,92.57,4500.0
2014-03-17 15:00:00,92.52,92.79,92.41,92.72,7100.0,92.52,92.79,92.41,92.72,7100.0
2014-03-17 15:30:00,92.69,92.82,92.54,92.67,27100.0,92.69,92.82,92.54,92.67,27100.0
2014-03-18 09:30:00,92.85,93.68,92.85,93.52,15100.0,92.85,93.68,92.85,93.52,15100.0
2014-03-18 10:00:00,93.77,93.87,93.26,93.55,3300.0,93.77,93.87,93.26,93.55,3300.0
2014-03-18 10:30:00,93.57,93.67,93.12,93.33,8000.0,93.57,93.67,93.12,93.33,8000.0
2014-03-18 11:00:00,93.42,93.57,93.22,93.31,6200.0,93.42,93.57,93.22,93.31,6200.0
2014-03-18 11:30:00,93.2,93.58,93.2,93.42,9900.0,93.2,93.58,93.2,93.42,9900.0
2014-03-18 12:00:00,93.35,93.5,93.31,93.38,3500.0,93.35,93.5,93.31,93.38,3500.0
2014-03-18 12:30:00,93.37,93.43,93.24,93.33,1800.0,93.37,93.43,93.24,93.33,1800.0
2014-03-18 13:00:00,93.34,93.5,93.33,93.43,5800.0,93.34,93.5,93.33,93.43,5800.0
2014-03-18 13:30:00,93.5,93.51,93.37,93.4,11700.0,93.5,93.51,93.37,93.4,11700.0
2014-03-18 14:00:00,93.4,93.5,93.37,93.5,11400.0,93.4,93.5,93.37,93.5,11400.0
2014-03-18 14:30:00,93.44,93.5,93.23,93.23,10200.0,93.44,93.5,93.23,93.23,10200.0
2014-03-18 15:00:00,93.3,93.48,93.26,93.38,8400.0,93.3,93.48,93.26,93.38,8400.0
2014-03-18 15:30:00,93.4,93.58,93.26,93.54,27500.0,93.4,93.58,93.26,93.54,27500.0
2014-03-19 09:30:00,93.47,93.47,92.87,93.37,20500.0,93.47,93.47,92.87,93.37,20500.0
2014-03-19 10:00:00,93.2,93.34,93.13,93.27,1100.0,93.2,93.34,93.13,93.27,1100.0
2014-03-19 10:30:00,93.35,93.58,93.28,93.55,1900.0,93.35,93.58,93.28,93.55,1900.0
2014-03-19 11:00:00,93.3,93.52,93.3,93.44,1200.0,93.3,93.52,93.3,93.44,1200.0
2014-03-19 11:30:00,93.44,93.44,93.24,93.24,1400.0,93.44,93.44,93.24,93.24,1400.0
2014-03-19 12:00:00,93.21,93.49,93.21,93.4,1200.0,93.21,93.49,93.21,93.4,1200.0
2014-03-19 12:30:00,93.26,93.28,92.9,92.96,2100.0,93.26,93.28,92.9,92.96,2100.0
2014-03-19 13:00:00,92.97,93.32,92.97,93.17,2800.0,92.97,93.32,92.97,93.17,2800.0
2014-03-19 13:30:00,93.16,93.25,93.0,93.02,1100.0,93.16,93.25,93.0,93.02,1100.0
2014-03-19 14:00:00,93.03,93.07,92.64,93.05,7200.0,93.03,93.07,92.64,93.05,7200.0
2014-03-19 14:30:00,93.04,93.26,92.78,93.26,2900.0,93.04,93.26,92.78,93.26,2900.0
2014-03-19 15:00:00,93.25,93.25,91.96,92.23,9200.0,93.25,93.25,91.96,92.23,9200.0
2014-03-19 15:30:00,92.25,92.71,92.24,92.43,17800.0,92.25,92.71,92.24,92.43,17800.0
2014-03-20 09:30:00,93.53,94.66,93.01,94.19,22900.0,93.53,94.66,93.01,94.19,22900.0
2014-03-20 10:00:00,94.16,94.74,94.06,94.29,74700.0,94.16,94.74,94.06,94.29,74700.0
2014-03-20 10:30:00,94.32,95.29,94.32,94.63,10300.0,94.32,95.29,94.32,94.63,10300.0
2014-03-20 11:00:00,94.61,95.06,94.61,95.0,3400.0,94.61,95.06,94.61,95.0,3400.0
2014-03-20 11:30:00,94.87,95.15,94.76,94.83,6100.0,94.87,95.15,94.76,94.83,6100.0
2014-03-20 12:00:00,94.87,95.04,94.84,94.84,8400.0,94.87,95.04,94.84,94.84,8400.0
2014-03-20 12:30:00,94.83,94.98,94.8,94.92,2600.0,94.83,94.98,94.8,94.92,2600.0
2014-03-20 13:00:00,94.81,95.0,94.56,94.72,6000.0,94.81,95.0,94.56,94.72,6000.0
2014-03-20 13:30:00,94.73,94.99,94.73,94.9,5000.0,94.73,94.99,94.73,94.9,5000.0
2014-03-20 14:00:00,94.91,95.01,94.77,94.95,5900.0,94.91,95.01,94.77,94.95,5900.0
2014-03-20 14:30:00,94.96,95.21,94.86,95.2,13500.0,94.96,95.21,94.86,95.2,13500.0
2014-03-20 15:00:00,95.17,95.62,94.94,95.48,15100.0,95.17,95.62,94.94,95.48,15100.0
2014-03-20 15:30:00,95.46,95.85,95.12,95.58,48200.0,95.46,95.85,95.12,95.58,48200.0
2014-03-21 09:30:00,95.82,97.23,95.65,96.62,92500.0,95.82,97.23,95.65,96.62,92500.0
2014-03-21 10:00:00,96.67,96.74,96.14,96.55,7500.0,96.67,96.74,96.14,96.55,7500.0
2014-03-21 10:30:00,96.67,96.87,96.3,96.78,7200.0,96.67,96.87,96.3,96.78,7200.0
2014-03-21 11:00:00,96.8,97.48,96.77,97.43,6400.0,96.8,97.48,96.77,97.43,6400.0
2014-03-21 11:30:00,97.44,97.69,97.28,97.28,5700.0,97.44,97.69,97.28,97.28,5700.0
2014-03-21 12:00:00,97.3,97.46,97.1,97.11,5800.0,97.3,97.46,97.1,97.11,5800.0
2014-03-21 12:30:00,97.25,97.26,96.73,96.73,6700.0,97.25,97.26,96.73,96.73,6700.0
2014-03-21 13:00:00,96.77,96.9,96.59,96.72,14600.0,96.77,96.9,96.59,96.72,14600.0
2014-03-21 13:30:00,96.54,96.89,96.45,96.45,9300.0,96.54,96.89,96.45,96.45,9300.0
2014-03-21 14:00:00,96.51,96.75,95.98,95.98,4900.0,96.51,96.75,95.98,95.98,4900.0
2014-03-21 14:30:00,95.85,96.36,95.85,96.26,5300.0,95.85,96.36,95.85,96.26,5300.0
2014-03-21 15:00:00,96.22,96.24,95.95,96.07,13400.0,96.22,96.24,95.95,96.07,13400.0
2014-03-21 15:30:00,96.05,96.1,95.71,95.79,41600.0,96.05,96.1,95.71,95.79,41600.0
2014-03-24 09:30:00,95.76,97.12,95.44,96.77,22500.0,95.76,97.12,95.44,96.77,22500.0
2014-03-24 10:00:00,96.76,96.76,95.68,96.11,12200.0,96.76,96.76,95.68,96.11,12200.0
2014-03-24 10:30:00,96.01,96.01,94.83,95.38,20900.0,96.01,96.01,94.83,95.38,20900.0
2014-03-24 11:00:00,95.48,95.59,94.65,95.28,8800.0,95.48,95.59,94.65,95.28,8800.0
2014-03-24 11:30:00,95.27,95.41,94.92,95.14,9500.0,95.27,95.41,94.92,95.14,9500.0
2014-03-24 12:00:00,95.15,95.3,94.65,95.06,5200.0,95.15,95.3,94.65,95.06,5200.0
2014-03-24 12:30:00,95.03,95.09,94.64,95.09,5000.0,95.03,95.09,94.64,95.09,5000.0
2014-03-24 13:00:00,95.09,95.25,94.86,95.22,5800.0,95.09,95.25,94.86,95.22,5800.0
2014-03-24 13:30:00,95.38,95.76,95.18,95.63,5500.0,95.38,95.76,95.18,95.63,5500.0
2014-03-24 14:00:00,95.78,96.06,95.36,95.62,9600.0,95.78,96.06,95.36,95.62,9600.0
2014-03-24 14:30:00,95.54,95.59,95.27,95.5,8200.0,95.54,95.59,95.27,95.5,8200.0
2014-03-24 15:00:00,95.5,95.82,95.38,95.81,17000.0,95.5,95.82,95.38,95.81,17000.0
2014-03-24 15:30:00,95.9,95.96,95.38,95.43,50400.0,95.9,95.96,95.38,95.43,50400.0
2014-03-25 09:30:00,95.71,96.02,94.16,95.04,17300.0,95.71,96.02,94.16,95.04,17300.0
2014-03-25 10:00:00,94.96,95.69,94.33,95.27,14100.0,94.96,95.69,94.33,95.27,14100.0
2014-03-25 10:30:00,95.21,95.22,94.41,94.68,8200.0,95.21,95.22,94.41,94.68,8200.0
2014-03-25 11:00:00,94.57,94.91,94.57,94.76,3000.0,94.57,94.91,94.57,94.76,3000.0
2014-03-25 11:30:00,94.5,94.5,93.77,94.01,5900.0,94.5,94.5,93.77,94.01,5900.0
2014-03-25 12:00:00,94.25,94.25,93.64,94.2,2300.0,94.25,94.25,93.64,94.2,2300.0
2014-03-25 12:30:00,94.25,94.52,94.13,94.18,1900.0,94.25,94.52,94.13,94.18,1900.0
2014-03-25 13:00:00,94.24,94.68,94.02,94.51,2100.0,94.24,94.68,94.02,94.51,2100.0
2014-03-25 13:30:00,94.71,94.89,94.51,94.76,9000.0,94.71,94.89,94.51,94.76,9000.0
2014-03-25 14:00:00,94.82,95.03,94.36,94.36,8900.0,94.82,95.03,94.36,94.36,8900.0
2014-03-25 14:30:00,94.36,94.57,94.3,94.33,4400.0,94.36,94.57,94.3,94.33,4400.0
2014-03-25 15:00:00,94.31,94.45,94.2,94.31,23000.0,94.31,94.45,94.2,94.31,23000.0
2014-03-25 15:30:00,94.35,94.46,94.13,94.38,14000.0,94.35,94.46,94.13,94.38,14000.0
2014-03-26 09:30:00,94.77,94.95,93.82,93.82,7200.0,94.77,94.95,93.82,93.82,7200.0
2014-03-26 10:00:00,94.01,94.47,93.97,94.06,6500.0,94.01,94.47,93.97,94.06,6500.0
2014-03-26 10:30:00,94.16,94.53,93.4,93.75,8600.0,94.16,94.53,93.4,93.75,8600.0
2014-03-26 11:00:00,93.7,94.02,93.7,93.98,2900.0,93.7,94.02,93.7,93.98,2900.0
2014-03-26 11:30:00,93.86,93.86,93.46,93.61,2100.0,93.86,93.86,93.46,93.61,2100.0
2014-03-26 12:00:00,93.62,93.62,93.13,93.14,4400.0,93.62,93.62,93.13,93.14,4400.0
2014-03-26 12:30:00,93.19,93.66,93.03,93.29,4800.0,93.19,93.66,93.03,93.29,4800.0
2014-03-26 13:00:00,93.3,93.51,92.9,92.9,10700.0,93.3,93.51,92.9,92.9,10700.0
2014-03-26 13:30:00,92.81,93.06,92.16,92.59,8500.0,92.81,93.06,92.16,92.59,8500.0
2014-03-26 14:00:00,92.74,92.74,92.24,92.65,8800.0,92.74,92.74,92.24,92.65,8800.0
2014-03-26 14:30:00,92.7,92.7,92.44,92.66,5300.0,92.7,92.7,92.44,92.66,5300.0
2014-03-26 15:00:00,92.8,92.8,92.25,92.27,7800.0,92.8,92.8,92.25,92.27,7800.0
2014-03-26 15:30:00,92.37,92.55,91.71,91.88,52400.0,92.37,92.55,91.71,91.88,52400.0
2014-03-27 09:30:00,91.79,92.64,91.42,92.15,28100.0,91.79,92.64,91.42,92.15,28100.0
2014-03-27 10:00:00,92.03,92.92,91.99,92.72,5700.0,92.03,92.92,91.99,92.72,5700.0
2014-03-27 10:30:00,92.7,92.7,92.24,92.27,5100.0,92.7,92.7,92.24,92.27,5100.0
2014-03-27 11:00:00,92.21,92.21,91.78,91.78,5000.0,92.21,92.21,91.78,91.78,5000.0
2014-03-27 11:30:00,91.66,91.98,91.08,91.98,13000.0,91.66,91.98,91.08,91.98,13000.0
2014-03-27 12:00:00,91.99,92.0,91.47,91.84,7400.0,91.99,92.0,91.47,91.84,7400.0
2014-03-27 12:30:00,91.93,91.93,91.38,91.38,6500.0,91.93,91.93,91.38,91.38,6500.0
2014-03-27 13:00:00,91.5,92.18,91.48,92.18,17400.0,91.5,92.18,91.48,92.18,17400.0
2014-03-27 13:30:00,92.03,92.11,91.59,92.11,16900.0,92.03,92.11,91.59,92.11,16900.0
2014-03-27 14:00:00,92.02,92.11,91.65,92.11,13400.0,92.02,92.11,91.65,92.11,13400.0
2014-03-27 14:30:00,92.05,92.1,91.36,91.57,44600.0,92.05,92.1,91.36,91.57,44600.0
2014-03-27 15:00:00,91.52,91.64,91.19,91.5,47500.0,91.52,91.64,91.19,91.5,47500.0
2014-03-27 15:30:00,91.49,91.84,91.25,91.75,93200.0,91.49,91.84,91.25,91.75,93200.0
2014-03-28 09:30:00,91.8,92.68,91.54,92.67,10800.0,91.8,92.68,91.54,92.67,10800.0
2014-03-28 10:00:00,92.74,93.04,92.53,92.7,4000.0,92.74,93.04,92.53,92.7,4000.0
2014-03-28 10:30:00,92.7,93.11,92.56,92.78,7300.0,92.7,93.11,92.56,92.78,7300.0
2014-03-28 11:00:00,92.92,93.32,92.91,93.23,7000.0,92.92,93.32,92.91,93.23,7000.0
2014-03-28 11:30:00,93.26,93.84,93.26,93.84,7900.0,93.26,93.84,93.26,93.84,7900.0
2014-03-28 12:00:00,93.77,94.04,93.53,93.53,6700.0,93.77,94.04,93.53,93.53,6700.0
2014-03-28 12:30:00,93.52,93.79,93.51,93.51,3800.0,93.52,93.79,93.51,93.51,3800.0
2014-03-28 13:00:00,93.51,93.56,93.2,93.41,5200.0,93.51,93.56,93.2,93.41,5200.0
2014-03-28 13:30:00,93.39,93.55,93.16,93.19,5300.0,93.39,93.55,93.16,93.19,5300.0
2014-03-28 14:00:00,93.26,93.26,92.83,92.91,10500.0,93.26,93.26,92.83,92.91,10500.0
2014-03-28 14:30:00,93.08,93.34,92.88,93.14,6800.0,93.08,93.34,92.88,93.14,6800.0
2014-03-28 15:00:00,93.0,93.09,92.71,93.05,10000.0,93.0,93.09,92.71,93.05,10000.0
2014-03-28 15:30:00,92.98,93.16,92.72,92.78,23800.0,92.98,93.16,92.72,92.78,23800.0
2014-03-31 09:30:00,93.74,94.51,93.7,93.98,9300.0,93.74,94.51,93.7,93.98,9300.0
2014-03-31 10:00:00,93.99,94.21,93.42,93.96,13000.0,93.99,94.21,93.42,93.96,13000.0
2014-03-31 10:30:00,93.94,94.52,93.91,94.1,4600.0,93.94,94.52,93.91,94.1,4600.0
2014-03-31 11:00:00,94.05,94.36,93.54,93.71,5500.0,94.05,94.36,93.54,93.71,5500.0
2014-03-31 11:30:00,93.57,94.82,93.54,94.46,9300.0,93.57,94.82,93.54,94.46,9300.0
2014-03-31 12:00:00,94.36,95.42,94.36,95.08,7500.0,94.36,95.42,94.36,95.08,7500.0
2014-03-31 12:30:00,95.09,95.19,94.66,94.8,10600.0,95.09,95.19,94.66,94.8,10600.0
2014-03-31 13:00:00,94.83,95.2,94.65,95.2,7800.0,94.83,95.2,94.65,95.2,7800.0
2014-03-31 13:30:00,95.17,95.17,94.67,94.74,5900.0,95.17,95.17,94.67,94.74,5900.0
2014-03-31 14:00:00,94.88,94.95,94.74,94.82,4800.0,94.88,94.95,94.74,94.82,4800.0
2014-03-31 14:30:00,94.83,95.12,94.83,94.97,4000.0,94.83,95.12,94.83,94.97,4000.0
2014-03-31 15:00:00,95.02,95.17,94.88,95.13,14700.0,95.02,95.17,94.88,95.13,14700.0
2014-03-31 15:30:00,95.14,95.16,94.89,95.05,42500.0,95.14,95.16,94.89,95.05,42500.0
2014-04-01 09:30:00,94.9,95.58,94.7,95.34,14000.0,94.9,95.58,94.7,95.34,14000.0
2014-04-01 10:00:00,95.13,95.81,95.13,95.81,3600.0,95.13,95.81,95.13,95.81,3600.0
2014-04-01 10:30:00,95.83,95.89,95.35,95.69,6600.0,95.83,95.89,95.35,95.69,6600.0
2014-04-01 11:00:00,95.75,95.96,95.53,95.94,29000.0,95.75,95.96,95.53,95.94,29000.0
2014-04-01 11:30:00,95.91,96.2,95.73,95.73,8500.0,95.91,96.2,95.73,95.73,8500.0
2014-04-01 12:00:00,95.71,96.13,95.67,95.9,10000.0,95.71,96.13,95.67,95.9,10000.0
2014-04-01 12:30:00,95.9,96.03,95.72,95.85,18100.0,95.9,96.03,95.72,95.85,18100.0
2014-04-01 13:00:00,95.87,96.01,95.83,95.98,8900.0,95.87,96.01,95.83,95.98,8900.0
2014-04-01 13:30:00,95.86,96.01,95.74,95.93,9600.0,95.86,96.01,95.74,95.93,9600.0
2014-04-01 14:00:00,95.78,95.97,95.72,95.89,7700.0,95.78,95.97,95.72,95.89,7700.0
2014-04-01 14:30:00,95.86,96.0,95.72,95.95,6500.0,95.86,96.0,95.72,95.95,6500.0
2014-04-01 15:00:00,96.02,96.38,95.9,96.31,11100.0,96.02,96.38,95.9,96.31,11100.0
2014-04-01 15:30:00,96.34,96.65,96.14,96.42,27300.0,96.34,96.65,96.14,96.42,27300.0
2014-04-02 09:30:00,96.42,96.49,95.98,96.13,19900.0,96.42,96.49,95.98,96.13,19900.0
2014-04-02 10:00:00,96.06,96.61,96.01,96.61,5700.0,96.06,96.61,96.01,96.61,5700.0
2014-04-02 10:30:00,96.58,96.94,96.52,96.9,3600.0,96.58,96.94,96.52,96.9,3600.0
2014-04-02 11:00:00,96.89,96.94,96.38,96.65,6000.0,96.89,96.94,96.38,96.65,6000.0
2014-04-02 11:30:00,96.6,96.87,96.48,96.8,42300.0,96.6,96.87,96.48,96.8,42300.0
2014-04-02 12:00:00,96.86,96.93,96.74,96.82,5100.0,96.86,96.93,96.74,96.82,5100.0
2014-04-02 12:30:00,96.87,97.0,96.66,96.93,10200.0,96.87,97.0,96.66,96.93,10200.0
2014-04-02 13:00:00,96.95,97.06,96.85,97.06,13500.0,96.95,97.06,96.85,97.06,13500.0
2014-04-02 13:30:00,97.01,97.03,96.88,97.0,10200.0,97.01,97.03,96.88,97.0,10200.0
2014-04-02 14:00:00,96.95,97.05,96.87,96.98,7700.0,96.95,97.05,96.87,96.98,7700.0
2014-04-02 14:30:00,96.95,97.1,96.89,97.04,8800.0,96.95,97.1,96.89,97.04,8800.0
2014-04-02 15:00:00,97.03,97.23,96.91,97.23,9600.0,97.03,97.23,96.91,97.23,9600.0
2014-04-02 15:30:00,97.09,97.22,96.99,97.11,25500.0,97.09,97.22,96.99,97.11,25500.0
2014-04-03 09:30:00,97.39,97.45,96.57,97.45,6800.0,97.39,97.45,96.57,97.45,6800.0
2014-04-03 10:00:00,97.34,97.43,96.9,97.26,13900.0,97.34,97.43,96.9,97.26,13900.0
2014-04-03 10:30:00,97.28,97.4,97.08,97.36,29100.0,97.28,97.4,97.08,97.36,29100.0
2014-04-03 11:00:00,97.4,97.46,97.24,97.34,15500.0,97.4,97.46,97.24,97.34,15500.0
2014-04-03 11:30:00,97.3,97.49,97.27,97.49,8600.0,97.3,97.49,97.27,97.49,8600.0
2014-04-03 12:00:00,97.43,97.57,97.31,97.5,4200.0,97.43,97.57,97.31,97.5,4200.0
2014-04-03 12:30:00,97.33,97.43,96.98,97.41,21600.0,97.33,97.43,96.98,97.41,21600.0
2014-04-03 13:00:00,97.41,97.45,97.31,97.39,3800.0,97.41,97.45,97.31,97.39,3800.0
2014-04-03 13:30:00,97.4,97.49,97.15,97.33,14900.0,97.4,97.49,97.15,97.33,14900.0
2014-04-03 14:00:00,97.38,97.41,96.7,96.7,14800.0,97.38,97.41,96.7,96.7,14800.0
2014-04-03 14:30:00,96.57,96.57,96.15,96.21,7200.0,96.57,96.57,96.15,96.21,7200.0
2014-04-03 15:00:00,96.32,96.33,95.99,96.14,5200.0,96.32,96.33,95.99,96.14,5200.0
2014-04-03 15:30:00,96.15,96.26,96.07,96.09,11200.0,96.15,96.26,96.07,96.09,11200.0
2014-04-04 09:30:00,96.86,97.05,95.5,95.62,10100.0,96.86,97.05,95.5,95.62,10100.0
2014-04-04 10:00:00,95.5,95.68,95.25,95.25,8600.0,95.5,95.68,95.25,95.25,8600.0
2014-04-04 10:30:00,95.48,95.72,95.18,95.35,4100.0,95.48,95.72,95.18,95.35,4100.0
2014-04-04 11:00:00,95.17,95.24,94.17,94.18,12200.0,95.17,95.24,94.17,94.18,12200.0
2014-04-04 11:30:00,94.21,94.74,93.26,93.57,17600.0,94.21,94.74,93.26,93.57,17600.0
2014-04-04 12:00:00,93.56,93.56,92.48,92.91,11400.0,93.56,93.56,92.48,92.91,11400.0
2014-04-04 12:30:00,93.11,93.15,92.78,92.92,9800.0,93.11,93.15,92.78,92.92,9800.0
2014-04-04 13:00:00,92.82,93.0,92.5,92.93,4500.0,92.82,93.0,92.5,92.93,4500.0
2014-04-04 13:30:00,92.75,92.85,92.21,92.56,7100.0,92.75,92.85,92.21,92.56,7100.0
2014-04-04 14:00:00,92.55,92.69,92.15,92.34,7200.0,92.55,92.69,92.15,92.34,7200.0
2014-04-04 14:30:00,92.39,92.66,92.15,92.39,39700.0,92.39,92.66,92.15,92.39,39700.0
2014-04-04 15:00:00,92.42,92.65,92.12,92.52,19200.0,92.42,92.65,92.12,92.52,19200.0
2014-04-04 15:30:00,92.5,92.54,92.03,92.07,48100.0,92.5,92.54,92.03,92.07,48100.0
2014-04-07 09:30:00,91.63,92.41,90.79,91.57,7600.0,91.63,92.41,90.79,91.57,7600.0
2014-04-07 10:00:00,91.39,91.5,90.91,91.38,9800.0,91.39,91.5,90.91,91.38,9800.0
2014-04-07 10:30:00,91.14,91.48,90.79,91.0,5800.0,91.14,91.48,90.79,91.0,5800.0
2014-04-07 11:00:00,90.94,91.3,90.67,91.1,20100.0,90.94,91.3,90.67,91.1,20100.0
2014-04-07 11:30:00,91.09,91.34,90.29,90.29,24700.0,91.09,91.34,90.29,90.29,24700.0
2014-04-07 12:00:00,90.29,90.29,89.6,90.0,19300.0,90.29,90.29,89.6,90.0,19300.0
2014-04-07 12:30:00,90.07,90.36,89.91,90.19,4600.0,90.07,90.36,89.91,90.19,4600.0
2014-04-07 13:00:00,90.2,90.33,89.52,89.68,7500.0,90.2,90.33,89.52,89.68,7500.0
2014-04-07 13:30:00,89.68,89.85,89.51,89.77,23000.0,89.68,89.85,89.51,89.77,23000.0
2014-04-07 14:00:00,89.75,89.86,89.51,89.58,7500.0,89.75,89.86,89.51,89.58,7500.0
2014-04-07 14:30:00,89.56,90.06,89.43,90.0,8100.0,89.56,90.06,89.43,90.0,8100.0
2014-04-07 15:00:00,89.96,90.47,89.84,90.27,13500.0,89.96,90.47,89.84,90.27,13500.0
2014-04-07 15:30:00,90.22,90.23,89.51,89.74,58900.0,90.22,90.23,89.51,89.74,58900.0
2014-04-08 09:30:00,89.65,90.6,89.28,89.28,5800.0,89.65,90.6,89.28,89.28,5800.0
2014-04-08 10:00:00,89.37,89.7,88.92,89.07,5200.0,89.37,89.7,88.92,89.07,5200.0
2014-04-08 10:30:00,89.06,89.8,89.06,89.6,3800.0,89.06,89.8,89.06,89.6,3800.0
2014-04-08 11:00:00,89.48,90.39,89.48,90.14,8200.0,89.48,90.39,89.48,90.14,8200.0
2014-04-08 11:30:00,89.98,90.15,89.59,90.1,4600.0,89.98,90.15,89.59,90.1,4600.0
2014-04-08 12:00:00,90.2,90.31,89.81,90.21,2100.0,90.2,90.31,89.81,90.21,2100.0
2014-04-08 12:30:00,90.2,90.24,90.01,90.15,2000.0,90.2,90.24,90.01,90.15,2000.0
2014-04-08 13:00:00,90.14,90.43,89.92,90.18,7200.0,90.14,90.43,89.92,90.18,7200.0
2014-04-08 13:30:00,90.22,90.37,90.15,90.37,2500.0,90.22,90.37,90.15,90.37,2500.0
2014-04-08 14:00:00,90.42,90.54,90.03,90.33,4600.0,90.42,90.54,90.03,90.33,4600.0
2014-04-08 14:30:00,90.25,90.25,89.94,90.06,4900.0,90.25,90.25,89.94,90.06,4900.0
2014-04-08 15:00:00,90.03,90.71,89.89,90.65,10600.0,90.03,90.71,89.89,90.65,10600.0
2014-04-08 15:30:00,90.63,90.78,90.31,90.39,36100.0,90.63,90.78,90.31,90.39,36100.0
2014-04-09 09:30:00,90.53,91.54,90.25,91.22,10600.0,90.53,91.54,90.25,91.22,10600.0
2014-04-09 10:00:00,91.19,91.33,90.85,90.89,21500.0,91.19,91.33,90.85,90.89,21500.0
2014-04-09 10:30:00,90.87,91.39,90.87,91.13,7300.0,90.87,91.39,90.87,91.13,7300.0
2014-04-09 11:00:00,91.13,91.46,91.1,91.41,10400.0,91.13,91.46,91.1,91.41,10400.0
2014-04-09 11:30:00,91.31,91.6,91.29,91.5,5100.0,91.31,91.6,91.29,91.5,5100.0
2014-04-09 12:00:00,91.65,91.76,91.5,91.68,1700.0,91.65,91.76,91.5,91.68,1700.0
2014-04-09 12:30:00,91.66,91.84,91.59,91.83,15000.0,91.66,91.84,91.59,91.83,15000.0
2014-04-09 13:00:00,91.73,91.81,91.65,91.72,1800.0,91.73,91.81,91.65,91.72,1800.0
2014-04-09 13:30:00,91.7,91.7,91.29,91.36,9200.0,91.7,91.7,91.29,91.36,9200.0
2014-04-09 14:00:00,91.35,91.99,91.26,91.76,7200.0,91.35,91.99,91.26,91.76,7200.0
2014-04-09 14:30:00,91.79,91.79,91.4,91.4,16100.0,91.79,91.79,91.4,91.4,16100.0
2014-04-09 15:00:00,91.3,91.78,91.3,91.53,2900.0,91.3,91.78,91.3,91.53,2900.0
2014-04-09 15:30:00,91.57,91.79,91.48,91.5,42400.0,91.57,91.79,91.48,91.5,42400.0
2014-04-10 09:30:00,91.87,92.5,91.82,91.95,7900.0,91.87,92.5,91.82,91.95,7900.0
2014-04-10 10:00:00,91.62,92.55,91.42,92.21,10000.0,91.62,92.55,91.42,92.21,10000.0
2014-04-10 10:30:00,92.3,92.4,91.31,91.7,8200.0,92.3,92.4,91.31,91.7,8200.0
2014-04-10 11:00:00,91.7,91.7,90.74,90.92,8700.0,91.7,91.7,90.74,90.92,8700.0
2014-04-10 11:30:00,90.77,91.02,90.12,90.47,7100.0,90.77,91.02,90.12,90.47,7100.0
2014-04-10 12:00:00,90.48,90.48,89.47,89.57,8100.0,90.48,90.48,89.47,89.57,8100.0
2014-04-10 12:30:00,89.69,90.16,89.54,89.74,8600.0,89.69,90.16,89.54,89.74,8600.0
2014-04-10 13:00:00,89.75,90.03,89.29,89.4,6700.0,89.75,90.03,89.29,89.4,6700.0
2014-04-10 13:30:00,89.47,89.7,89.29,89.7,7800.0,89.47,89.7,89.29,89.7,7800.0
2014-04-10 14:00:00,89.59,89.87,89.5,89.64,6500.0,89.59,89.87,89.5,89.64,6500.0
2014-04-10 14:30:00,89.59,89.66,89.26,89.65,15300.0,89.59,89.66,89.26,89.65,15300.0
2014-04-10 15:00:00,89.53,90.04,89.28,89.97,17800.0,89.53,90.04,89.28,89.97,17800.0
2014-04-10 15:30:00,89.78,90.23,89.78,89.83,30200.0,89.78,90.23,89.78,89.83,30200.0
2014-04-11 09:30:00,88.68,89.85,88.63,89.16,17100.0,88.68,89.85,88.63,89.16,17100.0
2014-04-11 10:00:00,88.89,88.9,88.37,88.73,6800.0,88.89,88.9,88.37,88.73,6800.0
2014-04-11 10:30:00,88.78,89.45,88.55,89.45,5700.0,88.78,89.45,88.55,89.45,5700.0
2014-04-11 11:00:00,89.48,89.52,88.85,88.86,5600.0,89.48,89.52,88.85,88.86,5600.0
2014-04-11 11:30:00,88.89,88.89,88.11,88.17,5200.0,88.89,88.89,88.11,88.17,5200.0
2014-04-11 12:00:00,88.3,88.4,87.95,88.1,6400.0,88.3,88.4,87.95,88.1,6400.0
2014-04-11 12:30:00,88.09,88.2,88.0,88.2,9500.0,88.09,88.2,88.0,88.2,9500.0
2014-04-11 13:00:00,88.03,88.12,87.77,87.94,5200.0,88.03,88.12,87.77,87.94,5200.0
2014-04-11 13:30:00,87.75,87.93,87.53,87.58,4100.0,87.75,87.93,87.53,87.58,4100.0
2014-04-11 14:00:00,87.44,87.7,87.34,87.5,15900.0,87.44,87.7,87.34,87.5,15900.0
2014-04-11 14:30:00,87.35,87.42,86.9,87.22,10700.0,87.35,87.42,86.9,87.22,10700.0
2014-04-11 15:00:00,87.23,87.72,86.92,87.71,8500.0,87.23,87.72,86.92,87.71,8500.0
2014-04-11 15:30:00,87.72,87.72,87.18,87.27,31900.0,87.72,87.72,87.18,87.27,31900.0
2014-04-14 09:30:00,87.82,88.05,87.09,87.09,8900.0,87.82,88.05,87.09,87.09,8900.0
2014-04-14 10:00:00,87.3,87.76,87.28,87.41,2400.0,87.3,87.76,87.28,87.41,2400.0
2014-04-14 10:30:00,87.48,88.02,87.24,87.72,8300.0,87.48,88.02,87.24,87.72,8300.0
2014-04-14 11:00:00,87.87,87.87,86.67,87.1,14600.0,87.87,87.87,86.67,87.1,14600.0
2014-04-14 11:30:00,87.15,87.67,87.1,87.19,4400.0,87.15,87.67,87.1,87.19,4400.0
2014-04-14 12:00:00,87.23,87.73,87.06,87.7,2600.0,87.23,87.73,87.06,87.7,2600.0
2014-04-14 12:30:00,87.58,87.92,87.58,87.92,1400.0,87.58,87.92,87.58,87.92,1400.0
2014-04-14 13:00:00,87.82,88.01,87.71,87.74,1100.0,87.82,88.01,87.71,87.74,1100.0
2014-04-14 13:30:00,87.49,87.85,87.49,87.68,2100.0,87.49,87.85,87.49,87.68,2100.0
2014-04-14 14:00:00,87.62,87.64,86.94,86.96,6700.0,87.62,87.64,86.94,86.96,6700.0
2014-04-14 14:30:00,86.92,87.03,86.72,86.72,4200.0,86.92,87.03,86.72,86.72,4200.0
2014-04-14 15:00:00,86.68,86.68,86.17,86.42,13600.0,86.68,86.68,86.17,86.42,13600.0
2014-04-14 15:30:00,86.56,87.01,86.44,86.87,19800.0,86.56,87.01,86.44,86.87,19800.0
2014-04-15 09:30:00,87.42,87.79,87.02,87.78,16400.0,87.42,87.79,87.02,87.78,16400.0
2014-04-15 10:00:00,87.64,87.79,86.73,87.26,17900.0,87.64,87.79,86.73,87.26,17900.0
2014-04-15 10:30:00,87.13,87.63,86.92,87.29,17500.0,87.13,87.63,86.92,87.29,17500.0
2014-04-15 11:00:00,87.22,87.41,86.93,87.2,10700.0,87.22,87.41,86.93,87.2,10700.0
2014-04-15 11:30:00,87.36,87.49,86.97,87.18,4900.0,87.36,87.49,86.97,87.18,4900.0
2014-04-15 12:00:00,86.94,86.94,86.7,86.92,3600.0,86.94,86.94,86.7,86.92,3600.0
2014-04-15 12:30:00,87.11,87.15,86.61,86.7,3600.0,87.11,87.15,86.61,86.7,3600.0
2014-04-15 13:00:00,86.73,87.26,86.62,87.26,8500.0,86.73,87.26,86.62,87.26,8500.0
2014-04-15 13:30:00,87.35,88.0,87.13,88.0,5900.0,87.35,88.0,87.13,88.0,5900.0
2014-04-15 14:00:00,88.06,88.18,87.74,87.88,4700.0,88.06,88.18,87.74,87.88,4700.0
2014-04-15 14:30:00,87.96,88.6,87.96,88.24,4500.0,87.96,88.6,87.96,88.24,4500.0
2014-04-15 15:00:00,88.34,88.75,88.11,88.75,8800.0,88.34,88.75,88.11,88.75,8800.0
2014-04-15 15:30:00,88.66,89.0,88.58,88.74,28800.0,88.66,89.0,88.58,88.74,28800.0
2014-04-16 09:30:00,89.61,89.9,89.59,89.6,6000.0,89.61,89.9,89.59,89.6,6000.0
2014-04-16 10:00:00,89.42,89.82,89.29,89.45,4800.0,89.42,89.82,89.29,89.45,4800.0
2014-04-16 10:30:00,89.46,89.53,88.69,88.69,8400.0,89.46,89.53,88.69,88.69,8400.0
2014-04-16 11:00:00,88.81,88.92,88.45,88.9,5600.0,88.81,88.92,88.45,88.9,5600.0
2014-04-16 11:30:00,88.88,89.1,88.71,88.73,7400.0,88.88,89.1,88.71,88.73,7400.0
2014-04-16 12:00:00,88.72,89.26,88.72,89.14,11500.0,88.72,89.26,88.72,89.14,11500.0
2014-04-16 12:30:00,89.12,89.15,88.75,88.75,5500.0,89.12,89.15,88.75,88.75,5500.0
2014-04-16 13:00:00,88.75,89.13,88.49,89.05,8800.0,88.75,89.13,88.49,89.05,8800.0
2014-04-16 13:30:00,89.07,89.19,88.83,89.09,10600.0,89.07,89.19,88.83,89.09,10600.0
2014-04-16 14:00:00,89.2,89.2,88.79,88.97,11600.0,89.2,89.2,88.79,88.97,11600.0
2014-04-16 14:30:00,89.12,89.4,89.11,89.31,7700.0,89.12,89.4,89.11,89.31,7700.0
2014-04-16 15:00:00,89.19,89.39,89.0,89.23,17100.0,89.19,89.39,89.0,89.23,17100.0
2014-04-16 15:30:00,89.25,89.33,89.07,89.18,43900.0,89.25,89.33,89.07,89.18,43900.0
2014-04-17 09:30:00,86.95,89.15,86.95,89.15,23800.0,86.95,89.15,86.95,89.15,23800.0
2014-04-17 10:00:00,89.14,89.67,89.0,89.4,9600.0,89.14,89.67,89.0,89.4,9600.0
2014-04-17 10:30:00,89.66,90.01,89.46,90.01,125100.0,89.66,90.01,89.46,90.01,125100.0
2014-04-17 11:00:00,90.08,90.78,90.02,90.44,26600.0,90.08,90.78,90.02,90.44,26600.0
2014-04-17 11:30:00,90.34,90.41,90.09,90.16,6500.0,90.34,90.41,90.09,90.16,6500.0
2014-04-17 12:00:00,90.28,90.98,90.28,90.68,15200.0,90.28,90.98,90.28,90.68,15200.0
2014-04-17 12:30:00,90.6,91.01,90.47,91.0,3300.0,90.6,91.01,90.47,91.0,3300.0
2014-04-17 13:00:00,91.04,91.52,91.04,91.52,10300.0,91.04,91.52,91.04,91.52,10300.0
2014-04-17 13:30:00,91.51,91.93,91.51,91.88,5800.0,91.51,91.93,91.51,91.88,5800.0
2014-04-17 14:00:00,91.87,92.28,91.81,92.21,7200.0,91.87,92.28,91.81,92.21,7200.0
2014-04-17 14:30:00,92.2,92.27,92.1,92.26,7400.0,92.2,92.27,92.1,92.26,7400.0
2014-04-17 15:00:00,92.26,92.42,92.11,92.39,6900.0,92.26,92.42,92.11,92.39,6900.0
2014-04-17 15:30:00,92.35,92.35,91.75,91.77,36200.0,92.35,92.35,91.75,91.77,36200.0
2014-04-21 09:30:00,92.14,92.16,91.25,91.47,6300.0,92.14,92.16,91.25,91.47,6300.0
2014-04-21 10:00:00,91.67,92.24,91.46,91.48,4900.0,91.67,92.24,91.46,91.48,4900.0
2014-04-21 10:30:00,91.46,91.58,90.82,90.89,3400.0,91.46,91.58,90.82,90.89,3400.0
2014-04-21 11:00:00,91.08,91.81,90.99,91.62,4500.0,91.08,91.81,90.99,91.62,4500.0
2014-04-21 11:30:00,91.62,91.84,91.45,91.84,2400.0,91.62,91.84,91.45,91.84,2400.0
2014-04-21 12:00:00,91.78,91.78,91.54,91.65,1700.0,91.78,91.78,91.54,91.65,1700.0
2014-04-21 12:30:00,91.65,91.7,91.42,91.6,5200.0,91.65,91.7,91.42,91.6,5200.0
2014-04-21 13:00:00,91.59,91.61,91.43,91.56,1000.0,91.59,91.61,91.43,91.56,1000.0
2014-04-21 13:30:00,91.56,91.64,91.35,91.35,2000.0,91.56,91.64,91.35,91.35,2000.0
2014-04-21 14:00:00,91.45,91.58,91.35,91.51,2900.0,91.45,91.58,91.35,91.51,2900.0
2014-04-21 14:30:00,91.36,91.74,91.36,91.4,3500.0,91.36,91.74,91.36,91.4,3500.0
2014-04-21 15:00:00,91.51,91.56,91.24,91.24,5400.0,91.51,91.56,91.24,91.24,5400.0
2014-04-21 15:30:00,91.31,91.67,91.31,91.67,21300.0,91.31,91.67,91.31,91.67,21300.0
2014-04-22 09:30:00,91.81,92.49,91.71,91.97,19200.0,91.81,92.49,91.71,91.97,19200.0
2014-04-22 10:00:00,92.03,92.79,91.98,92.79,5100.0,92.03,92.79,91.98,92.79,5100.0
2014-04-22 10:30:00,92.69,93.11,92.62,93.11,3500.0,92.69,93.11,92.62,93.11,3500.0
2014-04-22 11:00:00,92.98,93.58,92.98,93.58,31200.0,92.98,93.58,92.98,93.58,31200.0
2014-04-22 11:30:00,93.54,93.57,93.15,93.19,2400.0,93.54,93.57,93.15,93.19,2400.0
2014-04-22 12:00:00,93.27,93.68,93.22,93.35,3200.0,93.27,93.68,93.22,93.35,3200.0
2014-04-22 12:30:00,93.33,93.44,93.15,93.32,4700.0,93.33,93.44,93.15,93.32,4700.0
2014-04-22 13:00:00,93.25,93.55,93.23,93.45,3600.0,93.25,93.55,93.23,93.45,3600.0
2014-04-22 13:30:00,93.43,93.77,93.35,93.77,4900.0,93.43,93.77,93.35,93.77,4900.0
2014-04-22 14:00:00,93.77,93.78,93.48,93.7,8100.0,93.77,93.78,93.48,93.7,8100.0
2014-04-22 14:30:00,93.64,93.76,93.54,93.69,9200.0,93.64,93.76,93.54,93.69,9200.0
2014-04-22 15:00:00,93.67,93.67,93.16,93.27,10200.0,93.67,93.67,93.16,93.27,10200.0
2014-04-22 15:30:00,93.3,93.5,93.08,93.28,28600.0,93.3,93.5,93.08,93.28,28600.0
2014-04-23 09:30:00,93.31,93.51,92.55,92.68,5500.0,93.31,93.51,92.55,92.68,5500.0
2014-04-23 10:00:00,92.73,92.99,92.54,92.76,6700.0,92.73,92.99,92.54,92.76,6700.0
2014-04-23 10:30:00,92.91,92.92,92.35,92.64,24600.0,92.91,92.92,92.35,92.64,24600.0
2014-04-23 11:00:00,92.63,92.63,91.93,92.24,8900.0,92.63,92.63,91.93,92.24,8900.0
2014-04-23 11:30:00,92.25,92.53,92.18,92.31,5200.0,92.25,92.53,92.18,92.31,5200.0
2014-04-23 12:00:00,92.16,92.16,91.84,92.1,13800.0,92.16,92.16,91.84,92.1,13800.0
2014-04-23 12:30:00,92.22,92.22,91.83,91.93,7300.0,92.22,92.22,91.83,91.93,7300.0
2014-04-23 13:00:00,92.03,92.22,91.94,92.08,8800.0,92.03,92.22,91.94,92.08,8800.0
2014-04-23 13:30:00,92.06,92.09,91.88,91.98,4000.0,92.06,92.09,91.88,91.98,4000.0
2014-04-23 14:00:00,91.94,91.95,91.47,91.74,6400.0,91.94,91.95,91.47,91.74,6400.0
2014-04-23 14:30:00,91.67,92.22,91.55,92.22,14700.0,91.67,92.22,91.55,92.22,14700.0
2014-04-23 15:00:00,92.22,92.53,92.16,92.37,6900.0,92.22,92.53,92.16,92.37,6900.0
2014-04-23 15:30:00,92.42,92.56,92.31,92.33,21300.0,92.42,92.56,92.31,92.33,21300.0
2014-04-24 09:30:00,93.03,93.03,91.1,91.81,5400.0,93.03,93.03,91.1,91.81,5400.0
2014-04-24 10:00:00,91.54,92.35,91.08,91.86,4500.0,91.54,92.35,91.08,91.86,4500.0
2014-04-24 10:30:00,91.8,92.08,91.49,91.8,1100.0,91.8,92.08,91.49,91.8,1100.0
2014-04-24 11:00:00,91.61,92.29,91.53,92.08,2400.0,91.61,92.29,91.53,92.08,2400.0
2014-04-24 11:30:00,92.04,92.53,92.04,92.29,2300.0,92.04,92.53,92.04,92.29,2300.0
2014-04-24 12:00:00,92.46,92.63,92.3,92.55,2700.0,92.46,92.63,92.3,92.55,2700.0
2014-04-24 12:30:00,92.73,92.75,92.3,92.58,2500.0,92.73,92.75,92.3,92.58,2500.0
2014-04-24 13:00:00,92.65,92.65,92.26,92.35,1400.0,92.65,92.65,92.26,92.35,1400.0
2014-04-24 13:30:00,92.39,92.41,91.62,91.66,8400.0,92.39,92.41,91.62,91.66,8400.0
2014-04-24 14:00:00,91.8,92.13,91.8,91.87,6200.0,91.8,92.13,91.8,91.87,6200.0
2014-04-24 14:30:00,91.94,92.45,91.94,92.25,13800.0,91.94,92.45,91.94,92.25,13800.0
2014-04-24 15:00:00,92.23,92.33,92.16,92.16,6700.0,92.23,92.33,92.16,92.16,6700.0
2014-04-24 15:30:00,92.22,92.32,92.16,92.22,18000.0,92.22,92.32,92.16,92.22,18000.0
2014-04-25 09:30:00,92.22,93.11,92.04,92.29,19800.0,92.22,93.11,92.04,92.29,19800.0
2014-04-25 10:00:00,92.22,93.0,92.22,92.7,15300.0,92.22,93.0,92.22,92.7,15300.0
2014-04-25 10:30:00,92.63,92.63,91.91,91.93,4900.0,92.63,92.63,91.91,91.93,4900.0
2014-04-25 11:00:00,92.1,92.31,91.4,92.19,4900.0,92.1,92.31,91.4,92.19,4900.0
2014-04-25 11:30:00,92.31,92.41,91.78,91.85,3100.0,92.31,92.41,91.78,91.85,3100.0
2014-04-25 12:00:00,91.8,91.99,91.74,91.92,3700.0,91.8,91.99,91.74,91.92,3700.0
2014-04-25 12:30:00,91.83,91.92,91.48,91.85,11000.0,91.83,91.92,91.48,91.85,11000.0
2014-04-25 13:00:00,91.73,91.73,90.94,91.32,6300.0,91.73,91.73,90.94,91.32,6300.0
2014-04-25 13:30:00,91.25,91.41,90.75,91.03,9400.0,91.25,91.41,90.75,91.03,9400.0
2014-04-25 14:00:00,91.02,91.02,90.6,90.78,10600.0,91.02,91.02,90.6,90.78,10600.0
2014-04-25 14:30:00,90.7,91.01,90.52,90.54,7100.0,90.7,91.01,90.52,90.54,7100.0
2014-04-25 15:00:00,90.62,90.92,90.57,90.87,6000.0,90.62,90.92,90.57,90.87,6000.0
2014-04-25 15:30:00,90.91,91.11,90.76,90.86,18800.0,90.91,91.11,90.76,90.86,18800.0
2014-04-28 09:30:00,91.34,92.46,91.33,92.2,11900.0,91.34,92.46,91.33,92.2,11900.0
2014-04-28 10:00:00,92.2,92.2,91.83,91.94,13500.0,92.2,92.2,91.83,91.94,13500.0
2014-04-28 10:30:00,92.2,92.2,91.7,92.03,8700.0,92.2,92.2,91.7,92.03,8700.0
2014-04-28 11:00:00,91.81,91.81,90.54,91.05,6900.0,91.81,91.81,90.54,91.05,6900.0
2014-04-28 11:30:00,90.7,91.22,90.3,90.31,3800.0,90.7,91.22,90.3,90.31,3800.0
2014-04-28 12:00:00,90.11,90.33,89.96,90.33,4300.0,90.11,90.33,89.96,90.33,4300.0
2014-04-28 12:30:00,90.3,90.33,89.76,89.92,4500.0,90.3,90.33,89.76,89.92,4500.0
2014-04-28 13:00:00,89.96,89.96,89.3,89.58,3500.0,89.96,89.96,89.3,89.58,3500.0
2014-04-28 13:30:00,89.35,90.02,89.28,89.64,3000.0,89.35,90.02,89.28,89.64,3000.0
2014-04-28 14:00:00,89.64,90.73,89.32,90.48,23400.0,89.64,90.73,89.32,90.48,23400.0
2014-04-28 14:30:00,90.46,90.9,90.46,90.9,4400.0,90.46,90.9,90.46,90.9,4400.0
2014-04-28 15:00:00,90.74,91.92,90.6,91.78,10000.0,90.74,91.92,90.6,91.78,10000.0
2014-04-28 15:30:00,91.68,91.83,91.32,91.52,20000.0,91.68,91.83,91.32,91.52,20000.0
2014-04-29 09:30:00,91.89,92.38,90.81,92.15,7800.0,91.89,92.38,90.81,92.15,7800.0
2014-04-29 10:00:00,92.25,92.37,91.42,91.81,6300.0,92.25,92.37,91.42,91.81,6300.0
2014-04-29 10:30:00,91.68,92.4,91.68,92.1,5300.0,91.68,92.4,91.68,92.1,5300.0
2014-04-29 11:00:00,92.02,92.35,91.95,92.35,3700.0,92.02,92.35,91.95,92.35,3700.0
2014-04-29 11:30:00,92.18,92.18,91.75,91.83,3300.0,92.18,92.18,91.75,91.83,3300.0
2014-04-29 12:00:00,91.75,91.93,91.29,91.72,5400.0,91.75,91.93,91.29,91.72,5400.0
2014-04-29 12:30:00,91.66,92.15,91.46,92.02,2200.0,91.66,92.15,91.46,92.02,2200.0
2014-04-29 13:00:00,91.89,92.27,91.56,91.56,7400.0,91.89,92.27,91.56,91.56,7400.0
2014-04-29 13:30:00,91.54,92.3,91.4,92.3,6100.0,91.54,92.3,91.4,92.3,6100.0
2014-04-29 14:00:00,92.15,92.16,91.73,91.99,11600.0,92.15,92.16,91.73,91.99,11600.0
2014-04-29 14:30:00,92.06,92.18,91.92,92.18,3900.0,92.06,92.18,91.92,92.18,3900.0
2014-04-29 15:00:00,92.03,92.4,91.81,92.4,11100.0,92.03,92.4,91.81,92.4,11100.0
2014-04-29 15:30:00,92.34,92.39,91.5,92.12,50100.0,92.34,92.39,91.5,92.12,50100.0
2014-04-30 09:30:00,92.13,94.13,88.01,92.9,22700.0,92.13,94.13,88.01,92.9,22700.0
2014-04-30 10:00:00,92.27,94.84,92.27,94.29,23200.0,92.27,94.84,92.27,94.29,23200.0
2014-04-30 10:30:00,94.47,96.94,93.94,96.94,35500.0,94.47,96.94,93.94,96.94,35500.0
2014-04-30 11:00:00,96.75,97.31,95.76,95.98,30100.0,96.75,97.31,95.76,95.98,30100.0
2014-04-30 11:30:00,96.08,96.46,95.56,95.71,35600.0,96.08,96.46,95.56,95.71,35600.0
2014-04-30 12:00:00,95.66,95.66,94.98,94.98,12900.0,95.66,95.66,94.98,94.98,12900.0
2014-04-30 12:30:00,95.0,95.75,94.79,95.2,10800.0,95.0,95.75,94.79,95.2,10800.0
2014-04-30 13:00:00,95.25,96.18,95.24,96.01,20500.0,95.25,96.18,95.24,96.01,20500.0
2014-04-30 13:30:00,96.11,96.11,95.34,95.85,59400.0,96.11,96.11,95.34,95.85,59400.0
2014-04-30 14:00:00,95.58,96.0,95.06,95.45,18800.0,95.58,96.0,95.06,95.45,18800.0
2014-04-30 14:30:00,95.59,95.9,95.28,95.73,45300.0,95.59,95.9,95.28,95.73,45300.0
2014-04-30 15:00:00,95.77,96.0,95.25,95.94,22900.0,95.77,96.0,95.25,95.94,22900.0
2014-04-30 15:30:00,96.0,96.31,95.53,95.91,58200.0,96.0,96.31,95.53,95.91,58200.0
2014-05-01 09:30:00,96.0,96.93,94.22,94.35,62000.0,96.0,96.93,94.22,94.35,62000.0
2014-05-01 10:00:00,94.59,94.75,93.74,94.02,31700.0,94.59,94.75,93.74,94.02,31700.0
2014-05-01 10:30:00,94.02,94.39,93.85,93.94,19200.0,94.02,94.39,93.85,93.94,19200.0
2014-05-01 11:00:00,93.99,94.23,93.48,93.79,16100.0,93.99,94.23,93.48,93.79,16100.0
2014-05-01 11:30:00,93.74,94.55,93.48,93.63,14800.0,93.74,94.55,93.48,93.63,14800.0
2014-05-01 12:00:00,93.61,94.2,93.56,93.67,19000.0,93.61,94.2,93.56,93.67,19000.0
2014-05-01 12:30:00,93.66,93.7,92.66,92.89,12000.0,93.66,93.7,92.66,92.89,12000.0
2014-05-01 13:00:00,93.02,93.02,92.58,92.6,13600.0,93.02,93.02,92.58,92.6,13600.0
2014-05-01 13:30:00,92.6,92.93,91.87,91.92,10100.0,92.6,92.93,91.87,91.92,10100.0
2014-05-01 14:00:00,91.9,92.62,91.9,92.46,9200.0,91.9,92.62,91.9,92.46,9200.0
2014-05-01 14:30:00,92.46,92.59,92.12,92.27,15100.0,92.46,92.59,92.12,92.27,15100.0
2014-05-01 15:00:00,92.29,92.5,91.94,92.38,18200.0,92.29,92.5,91.94,92.38,18200.0
2014-05-01 15:30:00,92.33,92.77,92.3,92.65,40500.0,92.33,92.77,92.3,92.65,40500.0
2014-05-02 09:30:00,92.56,92.97,92.26,92.56,10400.0,92.56,92.97,92.26,92.56,10400.0
2014-05-02 10:00:00,92.47,93.64,92.31,93.54,15000.0,92.47,93.64,92.31,93.54,15000.0
2014-05-02 10:30:00,93.49,93.89,93.2,93.6,19700.0,93.49,93.89,93.2,93.6,19700.0
2014-05-02 11:00:00,93.54,93.81,93.11,93.16,14900.0,93.54,93.81,93.11,93.16,14900.0
2014-05-02 11:30:00,93.49,93.79,93.19,93.69,11600.0,93.49,93.79,93.19,93.69,11600.0
2014-05-02 12:00:00,93.63,93.63,93.24,93.62,15900.0,93.63,93.63,93.24,93.62,15900.0
2014-05-02 12:30:00,93.74,93.9,93.61,93.68,5000.0,93.74,93.9,93.61,93.68,5000.0
2014-05-02 13:00:00,93.73,93.8,93.35,93.46,11400.0,93.73,93.8,93.35,93.46,11400.0
2014-05-02 13:30:00,93.38,93.74,93.38,93.7,10400.0,93.38,93.74,93.38,93.7,10400.0
2014-05-02 14:00:00,93.68,94.01,93.53,93.82,13700.0,93.68,94.01,93.53,93.82,13700.0
2014-05-02 14:30:00,93.8,93.98,93.64,93.66,5500.0,93.8,93.98,93.64,93.66,5500.0
2014-05-02 15:00:00,93.66,93.71,93.22,93.22,17500.0,93.66,93.71,93.22,93.22,17500.0
2014-05-02 15:30:00,93.22,93.43,93.06,93.08,25200.0,93.22,93.43,93.06,93.08,25200.0
2014-05-05 09:30:00,92.7,92.7,91.21,91.66,8800.0,92.7,92.7,91.21,91.66,8800.0
2014-05-05 10:00:00,91.97,92.66,91.76,92.0,15000.0,91.97,92.66,91.76,92.0,15000.0
2014-05-05 10:30:00,91.95,93.02,91.95,92.81,6400.0,91.95,93.02,91.95,92.81,6400.0
2014-05-05 11:00:00,92.88,93.0,92.46,92.76,9900.0,92.88,93.0,92.46,92.76,9900.0
2014-05-05 11:30:00,92.98,93.29,92.83,93.15,13400.0,92.98,93.29,92.83,93.15,13400.0
2014-05-05 12:00:00,93.18,93.34,93.04,93.25,2100.0,93.18,93.34,93.04,93.25,2100.0
2014-05-05 12:30:00,93.21,93.21,92.74,92.74,3700.0,93.21,93.21,92.74,92.74,3700.0
2014-05-05 13:00:00,92.87,92.99,92.5,92.75,6000.0,92.87,92.99,92.5,92.75,6000.0
2014-05-05 13:30:00,92.76,93.2,92.76,93.02,2900.0,92.76,93.2,92.76,93.02,2900.0
2014-05-05 14:00:00,93.06,93.45,93.05,93.27,2300.0,93.06,93.45,93.05,93.27,2300.0
2014-05-05 14:30:00,93.36,93.63,93.27,93.56,6100.0,93.36,93.63,93.27,93.56,6100.0
2014-05-05 15:00:00,93.41,93.68,93.37,93.68,18200.0,93.41,93.68,93.37,93.68,18200.0
2014-05-05 15:30:00,93.68,93.83,93.46,93.46,24900.0,93.68,93.83,93.46,93.46,24900.0
2014-05-06 09:30:00,92.99,93.1,91.7,92.18,5300.0,92.99,93.1,91.7,92.18,5300.0
2014-05-06 10:00:00,92.35,93.11,91.98,93.11,9200.0,92.35,93.11,91.98,93.11,9200.0
2014-05-06 10:30:00,92.81,93.03,91.98,91.98,4000.0,92.81,93.03,91.98,91.98,4000.0
2014-05-06 11:00:00,92.07,92.52,91.95,92.24,3900.0,92.07,92.52,91.95,92.24,3900.0
2014-05-06 11:30:00,92.23,92.43,92.03,92.42,4200.0,92.23,92.43,92.03,92.42,4200.0
2014-05-06 12:00:00,92.46,92.79,92.28,92.79,28800.0,92.46,92.79,92.28,92.79,28800.0
2014-05-06 12:30:00,92.74,92.88,92.5,92.77,6100.0,92.74,92.88,92.5,92.77,6100.0
2014-05-06 13:00:00,92.58,92.58,92.24,92.55,8100.0,92.58,92.58,92.24,92.55,8100.0
2014-05-06 13:30:00,92.41,92.49,91.66,92.11,7900.0,92.41,92.49,91.66,92.11,7900.0
2014-05-06 14:00:00,92.07,92.18,91.63,91.84,10900.0,92.07,92.18,91.63,91.84,10900.0
2014-05-06 14:30:00,91.84,92.3,91.58,92.2,10100.0,91.84,92.3,91.58,92.2,10100.0
2014-05-06 15:00:00,92.22,92.54,92.05,92.52,5900.0,92.22,92.54,92.05,92.52,5900.0
2014-05-06 15:30:00,92.41,92.74,92.19,92.29,41600.0,92.41,92.74,92.19,92.29,41600.0
2014-05-07 09:30:00,92.4,92.4,90.95,91.32,7400.0,92.4,92.4,90.95,91.32,7400.0
2014-05-07 10:00:00,91.22,91.65,90.57,90.8,23400.0,91.22,91.65,90.57,90.8,23400.0
2014-05-07 10:30:00,90.85,91.61,90.81,90.87,6700.0,90.85,91.61,90.81,90.87,6700.0
2014-05-07 11:00:00,90.61,91.52,90.61,91.33,10000.0,90.61,91.52,90.61,91.33,10000.0
2014-05-07 11:30:00,91.41,92.49,91.33,91.96,4700.0,91.41,92.49,91.33,91.96,4700.0
2014-05-07 12:00:00,92.1,92.39,91.79,92.39,4500.0,92.1,92.39,91.79,92.39,4500.0
2014-05-07 12:30:00,92.2,92.32,91.93,92.06,6200.0,92.2,92.32,91.93,92.06,6200.0
2014-05-07 13:00:00,92.05,92.06,91.3,91.67,11400.0,92.05,92.06,91.3,91.67,11400.0
2014-05-07 13:30:00,91.6,91.8,91.2,91.42,6400.0,91.6,91.8,91.2,91.42,6400.0
2014-05-07 14:00:00,91.24,92.25,91.12,92.23,4900.0,91.24,92.25,91.12,92.23,4900.0
2014-05-07 14:30:00,92.28,92.49,92.11,92.46,3900.0,92.28,92.49,92.11,92.46,3900.0
2014-05-07 15:00:00,92.43,92.43,91.77,92.11,9200.0,92.43,92.43,91.77,92.11,9200.0
2014-05-07 15:30:00,92.11,93.16,92.11,93.07,27800.0,92.11,93.16,92.11,93.07,27800.0
2014-05-08 09:30:00,93.07,93.6,92.79,93.11,7600.0,93.07,93.6,92.79,93.11,7600.0
2014-05-08 10:00:00,93.15,94.04,93.15,93.74,9600.0,93.15,94.04,93.15,93.74,9600.0
2014-05-08 10:30:00,93.74,93.75,93.29,93.55,13700.0,93.74,93.75,93.29,93.55,13700.0
2014-05-08 11:00:00,93.56,94.2,93.53,94.2,8300.0,93.56,94.2,93.53,94.2,8300.0
2014-05-08 11:30:00,94.25,94.54,94.25,94.33,2700.0,94.25,94.54,94.25,94.33,2700.0
2014-05-08 12:00:00,94.23,94.24,93.66,93.73,5700.0,94.23,94.24,93.66,93.73,5700.0
2014-05-08 12:30:00,93.95,94.0,92.78,93.01,5200.0,93.95,94.0,92.78,93.01,5200.0
2014-05-08 13:00:00,93.25,93.33,92.73,92.88,4400.0,93.25,93.33,92.73,92.88,4400.0
2014-05-08 13:30:00,93.09,93.12,92.41,92.58,8000.0,93.09,93.12,92.41,92.58,8000.0
2014-05-08 14:00:00,92.58,92.58,92.17,92.26,5700.0,92.58,92.58,92.17,92.26,5700.0
2014-05-08 14:30:00,92.51,92.51,91.79,91.9,8300.0,92.51,92.51,91.79,91.9,8300.0
2014-05-08 15:00:00,91.82,92.19,91.53,92.1,9400.0,91.82,92.19,91.53,92.1,9400.0
2014-05-08 15:30:00,92.06,92.18,91.49,91.51,34500.0,92.06,92.18,91.49,91.51,34500.0
2014-05-09 09:30:00,90.94,91.35,90.24,90.99,12800.0,90.94,91.35,90.24,90.99,12800.0
2014-05-09 10:00:00,90.99,91.42,90.69,91.29,8800.0,90.99,91.42,90.69,91.29,8800.0
2014-05-09 10:30:00,91.27,91.62,91.06,91.58,7900.0,91.27,91.62,91.06,91.58,7900.0
2014-05-09 11:00:00,91.31,91.5,90.77,91.33,7900.0,91.31,91.5,90.77,91.33,7900.0
2014-05-09 11:30:00,91.52,92.08,91.33,91.74,5500.0,91.52,92.08,91.33,91.74,5500.0
2014-05-09 12:00:00,91.67,91.9,91.61,91.81,2500.0,91.67,91.9,91.61,91.81,2500.0
2014-05-09 12:30:00,91.88,92.48,91.76,92.28,5600.0,91.88,92.48,91.76,92.28,5600.0
2014-05-09 13:00:00,92.2,92.33,92.06,92.06,2300.0,92.2,92.33,92.06,92.06,2300.0
2014-05-09 13:30:00,92.07,92.12,91.7,91.71,2900.0,92.07,92.12,91.7,91.71,2900.0
2014-05-09 14:00:00,91.71,91.78,91.21,91.38,6000.0,91.71,91.78,91.21,91.38,6000.0
2014-05-09 14:30:00,91.37,92.04,91.34,92.04,6600.0,91.37,92.04,91.34,92.04,6600.0
2014-05-09 15:00:00,92.22,92.32,91.84,91.9,9200.0,92.22,92.32,91.84,91.9,9200.0
2014-05-09 15:30:00,91.95,92.45,91.76,92.36,24200.0,91.95,92.45,91.76,92.36,24200.0
2014-05-12 09:30:00,93.03,94.12,92.46,94.12,3500.0,93.03,94.12,92.46,94.12,3500.0
2014-05-12 10:00:00,94.16,94.99,94.16,94.94,18800.0,94.16,94.99,94.16,94.94,18800.0
2014-05-12 10:30:00,94.85,94.95,94.7,94.79,9700.0,94.85,94.95,94.7,94.79,9700.0
2014-05-12 11:00:00,94.82,95.0,94.78,95.0,4100.0,94.82,95.0,94.78,95.0,4100.0
2014-05-12 11:30:00,94.99,95.76,94.79,95.4,50500.0,94.99,95.76,94.79,95.4,50500.0
2014-05-12 12:00:00,95.15,95.34,94.41,94.6,42300.0,95.15,95.34,94.41,94.6,42300.0
2014-05-12 12:30:00,94.61,94.68,94.13,94.29,2900.0,94.61,94.68,94.13,94.29,2900.0
2014-05-12 13:00:00,94.13,94.28,93.85,94.05,9900.0,94.13,94.28,93.85,94.05,9900.0
2014-05-12 13:30:00,94.07,94.15,93.98,94.0,4800.0,94.07,94.15,93.98,94.0,4800.0
2014-05-12 14:00:00,94.07,94.26,93.94,94.12,9200.0,94.07,94.26,93.94,94.12,9200.0
2014-05-12 14:30:00,94.1,94.22,93.95,94.15,15200.0,94.1,94.22,93.95,94.15,15200.0
2014-05-12 15:00:00,94.16,94.26,93.98,94.1,18900.0,94.16,94.26,93.98,94.1,18900.0
2014-05-12 15:30:00,94.1,94.28,94.02,94.02,59400.0,94.1,94.28,94.02,94.02,59400.0
2014-05-13 09:30:00,93.89,94.12,93.48,93.62,7600.0,93.89,94.12,93.48,93.62,7600.0
2014-05-13 10:00:00,93.63,94.5,93.62,94.5,5200.0,93.63,94.5,93.62,94.5,5200.0
2014-05-13 10:30:00,94.54,94.8,94.45,94.55,5100.0,94.54,94.8,94.45,94.55,5100.0
2014-05-13 11:00:00,94.59,94.65,93.76,93.93,6800.0,94.59,94.65,93.76,93.93,6800.0
2014-05-13 11:30:00,93.89,93.89,93.56,93.76,7700.0,93.89,93.89,93.56,93.76,7700.0
2014-05-13 12:00:00,93.63,93.77,93.47,93.74,4400.0,93.63,93.77,93.47,93.74,4400.0
2014-05-13 12:30:00,93.65,93.78,93.54,93.67,2300.0,93.65,93.78,93.54,93.67,2300.0
2014-05-13 13:00:00,93.66,93.76,93.46,93.54,2300.0,93.66,93.76,93.46,93.54,2300.0
2014-05-13 13:30:00,93.63,93.72,93.26,93.46,7700.0,93.63,93.72,93.26,93.46,7700.0
2014-05-13 14:00:00,93.43,93.51,93.14,93.46,6800.0,93.43,93.51,93.14,93.46,6800.0
2014-05-13 14:30:00,93.4,93.9,93.4,93.9,8600.0,93.4,93.9,93.4,93.9,8600.0
2014-05-13 15:00:00,93.89,93.89,93.6,93.73,14400.0,93.89,93.89,93.6,93.73,14400.0
2014-05-13 15:30:00,93.73,93.76,93.1,93.32,25400.0,93.73,93.76,93.1,93.32,25400.0
2014-05-14 09:30:00,93.15,93.15,91.72,92.29,4500.0,93.15,93.15,91.72,92.29,4500.0
2014-05-14 10:00:00,92.42,92.85,91.73,92.21,5300.0,92.42,92.85,91.73,92.21,5300.0
2014-05-14 10:30:00,92.19,92.29,91.49,91.75,5000.0,92.19,92.29,91.49,91.75,5000.0
2014-05-14 11:00:00,91.6,92.16,91.36,92.16,2200.0,91.6,92.16,91.36,92.16,2200.0
2014-05-14 11:30:00,92.16,92.32,91.44,91.47,3600.0,92.16,92.32,91.44,91.47,3600.0
2014-05-14 12:00:00,91.43,92.23,91.43,91.96,3900.0,91.43,92.23,91.43,91.96,3900.0
2014-05-14 12:30:00,91.76,92.16,91.76,91.82,2300.0,91.76,92.16,91.76,91.82,2300.0
2014-05-14 13:00:00,92.0,92.02,91.32,91.32,3100.0,92.0,92.02,91.32,91.32,3100.0
2014-05-14 13:30:00,91.36,91.59,91.35,91.47,3600.0,91.36,91.59,91.35,91.47,3600.0
2014-05-14 14:00:00,91.5,91.54,91.22,91.22,6400.0,91.5,91.54,91.22,91.22,6400.0
2014-05-14 14:30:00,91.25,91.29,90.54,90.65,27300.0,91.25,91.29,90.54,90.65,27300.0
2014-05-14 15:00:00,90.7,91.09,90.62,91.05,21500.0,90.7,91.09,90.62,91.05,21500.0
2014-05-14 15:30:00,90.95,90.96,90.34,90.63,38000.0,90.95,90.96,90.34,90.63,38000.0
2014-05-15 09:30:00,89.98,90.02,88.37,88.86,7400.0,89.98,90.02,88.37,88.86,7400.0
2014-05-15 10:00:00,88.85,89.05,88.02,88.93,6200.0,88.85,89.05,88.02,88.93,6200.0
2014-05-15 10:30:00,88.72,89.6,88.7,89.38,8800.0,88.72,89.6,88.7,89.38,8800.0
2014-05-15 11:00:00,89.45,89.45,88.95,89.22,12400.0,89.45,89.45,88.95,89.22,12400.0
2014-05-15 11:30:00,89.21,89.79,88.94,89.14,8800.0,89.21,89.79,88.94,89.14,8800.0
2014-05-15 12:00:00,89.16,89.62,89.05,89.5,6000.0,89.16,89.62,89.05,89.5,6000.0
2014-05-15 12:30:00,89.62,90.15,89.44,90.07,6600.0,89.62,90.15,89.44,90.07,6600.0
2014-05-15 13:00:00,89.98,90.05,89.56,89.94,15700.0,89.98,90.05,89.56,89.94,15700.0
2014-05-15 13:30:00,89.95,90.25,89.75,90.25,5200.0,89.95,90.25,89.75,90.25,5200.0
2014-05-15 14:00:00,90.26,90.56,89.9,90.12,10700.0,90.26,90.56,89.9,90.12,10700.0
2014-05-15 14:30:00,90.19,90.43,90.07,90.12,11000.0,90.19,90.43,90.07,90.12,11000.0
2014-05-15 15:00:00,90.18,90.23,89.76,90.11,41500.0,90.18,90.23,89.76,90.11,41500.0
2014-05-15 15:30:00,90.05,90.76,90.01,90.25,50500.0,90.05,90.76,90.01,90.25,50500.0
2014-05-16 09:30:00,90.08,90.76,89.5,90.36,16100.0,90.08,90.76,89.5,90.36,16100.0
2014-05-16 10:00:00,90.36,90.57,89.21,89.89,7700.0,90.36,90.57,89.21,89.89,7700.0
2014-05-16 10:30:00,89.89,90.36,89.86,89.9,5000.0,89.89,90.36,89.86,89.9,5000.0
2014-05-16 11:00:00,90.03,90.37,89.8,89.91,6100.0,90.03,90.37,89.8,89.91,6100.0
2014-05-16 11:30:00,90.05,90.21,89.56,89.64,3500.0,90.05,90.21,89.56,89.64,3500.0
2014-05-16 12:00:00,89.66,90.07,89.54,90.0,5800.0,89.66,90.07,89.54,90.0,5800.0
2014-05-16 12:30:00,89.79,90.02,89.45,89.72,2100.0,89.79,90.02,89.45,89.72,2100.0
2014-05-16 13:00:00,89.56,89.78,89.33,89.33,5200.0,89.56,89.78,89.33,89.33,5200.0
2014-05-16 13:30:00,89.52,89.9,89.52,89.85,3500.0,89.52,89.9,89.52,89.85,3500.0
2014-05-16 14:00:00,89.68,89.96,89.48,89.96,6100.0,89.68,89.96,89.48,89.96,6100.0
2014-05-16 14:30:00,89.83,90.35,89.75,90.35,2700.0,89.83,90.35,89.75,90.35,2700.0
2014-05-16 15:00:00,90.42,90.82,90.42,90.54,6800.0,90.42,90.82,90.42,90.54,6800.0
2014-05-16 15:30:00,90.6,90.77,90.42,90.75,16200.0,90.6,90.77,90.42,90.75,16200.0
2014-05-19 09:30:00,90.66,91.13,90.65,91.13,2000.0,90.66,91.13,90.65,91.13,2000.0
2014-05-19 10:00:00,91.19,91.96,90.99,91.96,4000.0,91.19,91.96,90.99,91.96,4000.0
2014-05-19 10:30:00,91.67,91.81,91.52,91.52,7500.0,91.67,91.81,91.52,91.52,7500.0
2014-05-19 11:00:00,91.53,91.81,91.52,91.74,18800.0,91.53,91.81,91.52,91.74,18800.0
2014-05-19 11:30:00,91.74,91.82,91.64,91.77,15300.0,91.74,91.82,91.64,91.77,15300.0
2014-05-19 12:00:00,91.77,92.01,91.77,92.01,3300.0,91.77,92.01,91.77,92.01,3300.0
2014-05-19 12:30:00,92.0,92.07,91.9,92.01,7700.0,92.0,92.07,91.9,92.01,7700.0
2014-05-19 13:00:00,92.01,92.13,91.95,92.04,6300.0,92.01,92.13,91.95,92.04,6300.0
2014-05-19 13:30:00,92.02,92.62,92.02,92.56,26200.0,92.02,92.62,92.02,92.56,26200.0
2014-05-19 14:00:00,92.53,92.66,92.34,92.59,13700.0,92.53,92.66,92.34,92.59,13700.0
2014-05-19 14:30:00,92.62,92.79,92.41,92.6,37100.0,92.62,92.79,92.41,92.6,37100.0
2014-05-19 15:00:00,92.56,92.68,92.39,92.66,20200.0,92.56,92.68,92.39,92.66,20200.0
2014-05-19 15:30:00,92.61,92.9,92.61,92.76,24800.0,92.61,92.9,92.61,92.76,24800.0
2014-05-20 09:30:00,92.42,92.58,91.81,92.11,27300.0,92.42,92.58,91.81,92.11,27300.0
2014-05-20 10:00:00,92.15,92.3,91.9,91.9,21300.0,92.15,92.3,91.9,91.9,21300.0
2014-05-20 10:30:00,91.87,92.39,91.73,92.26,9900.0,91.87,92.39,91.73,92.26,9900.0
2014-05-20 11:00:00,92.36,92.36,91.7,91.71,10200.0,92.36,92.36,91.7,91.71,10200.0
2014-05-20 11:30:00,91.73,92.68,91.73,92.04,7900.0,91.73,92.68,91.73,92.04,7900.0
2014-05-20 12:00:00,92.02,92.02,91.22,91.23,9300.0,92.02,92.02,91.22,91.23,9300.0
2014-05-20 12:30:00,91.11,91.47,90.96,91.05,7200.0,91.11,91.47,90.96,91.05,7200.0
2014-05-20 13:00:00,91.07,91.5,90.52,91.06,8500.0,91.07,91.5,90.52,91.06,8500.0
2014-05-20 13:30:00,90.95,90.96,90.35,90.51,6000.0,90.95,90.96,90.35,90.51,6000.0
2014-05-20 14:00:00,90.54,91.3,90.54,91.01,5400.0,90.54,91.3,90.54,91.01,5400.0
2014-05-20 14:30:00,91.11,91.29,90.66,91.29,8400.0,91.11,91.29,90.66,91.29,8400.0
2014-05-20 15:00:00,91.29,91.92,91.29,91.81,13800.0,91.29,91.92,91.29,91.81,13800.0
2014-05-20 15:30:00,91.76,92.26,91.63,91.73,36100.0,91.76,92.26,91.63,91.73,36100.0
2014-05-21 09:30:00,91.91,93.88,91.91,93.28,11300.0,91.91,93.88,91.91,93.28,11300.0
2014-05-21 10:00:00,93.07,93.67,92.93,93.05,11000.0,93.07,93.67,92.93,93.05,11000.0
2014-05-21 10:30:00,93.03,93.45,92.89,93.1,18800.0,93.03,93.45,92.89,93.1,18800.0
2014-05-21 11:00:00,93.02,93.3,92.5,92.61,12400.0,93.02,93.3,92.5,92.61,12400.0
2014-05-21 11:30:00,92.72,93.04,92.17,92.77,10800.0,92.72,93.04,92.17,92.77,10800.0
2014-05-21 12:00:00,92.84,93.33,92.78,93.31,10400.0,92.84,93.33,92.78,93.31,10400.0
2014-05-21 12:30:00,93.36,94.15,93.36,94.15,19000.0,93.36,94.15,93.36,94.15,19000.0
2014-05-21 13:00:00,94.15,94.55,94.12,94.17,8800.0,94.15,94.55,94.12,94.17,8800.0
2014-05-21 13:30:00,94.19,94.22,93.91,94.08,11800.0,94.19,94.22,93.91,94.08,11800.0
2014-05-21 14:00:00,94.17,94.37,93.72,94.37,15100.0,94.17,94.37,93.72,94.37,15100.0
2014-05-21 14:30:00,94.37,94.55,94.24,94.25,16700.0,94.37,94.55,94.24,94.25,16700.0
2014-05-21 15:00:00,94.3,94.7,94.29,94.5,16300.0,94.3,94.7,94.29,94.5,16300.0
2014-05-21 15:30:00,94.52,94.52,94.12,94.27,59000.0,94.52,94.52,94.12,94.27,59000.0
2014-05-22 09:30:00,94.0,94.85,93.7,94.81,14300.0,94.0,94.85,93.7,94.81,14300.0
2014-05-22 10:00:00,94.78,95.13,94.06,94.74,9600.0,94.78,95.13,94.06,94.74,9600.0
2014-05-22 10:30:00,94.59,95.6,94.59,95.38,6800.0,94.59,95.6,94.59,95.38,6800.0
2014-05-22 11:00:00,95.52,95.71,95.41,95.55,4900.0,95.52,95.71,95.41,95.55,4900.0
2014-05-22 11:30:00,95.54,95.99,95.54,95.85,11200.0,95.54,95.99,95.54,95.85,11200.0
2014-05-22 12:00:00,95.84,95.87,95.51,95.64,7500.0,95.84,95.87,95.51,95.64,7500.0
2014-05-22 12:30:00,95.59,95.73,95.38,95.46,8000.0,95.59,95.73,95.38,95.46,8000.0
2014-05-22 13:00:00,95.46,95.7,95.46,95.69,4600.0,95.46,95.7,95.46,95.69,4600.0
2014-05-22 13:30:00,95.67,95.79,95.56,95.6,18600.0,95.67,95.79,95.56,95.6,18600.0
2014-05-22 14:00:00,95.52,95.52,95.27,95.38,12100.0,95.52,95.52,95.27,95.38,12100.0
2014-05-22 14:30:00,95.38,95.54,95.28,95.32,7300.0,95.38,95.54,95.28,95.32,7300.0
2014-05-22 15:00:00,95.29,95.31,94.9,95.11,10800.0,95.29,95.31,94.9,95.11,10800.0
2014-05-22 15:30:00,95.03,95.22,94.87,95.0,32400.0,95.03,95.22,94.87,95.0,32400.0
2014-05-23 09:30:00,95.02,95.53,94.55,95.4,5000.0,95.02,95.53,94.55,95.4,5000.0
2014-05-23 10:00:00,95.24,95.93,95.23,95.93,2800.0,95.24,95.93,95.23,95.93,2800.0
2014-05-23 10:30:00,95.93,96.21,95.77,96.07,6700.0,95.93,96.21,95.77,96.07,6700.0
2014-05-23 11:00:00,96.07,96.18,95.7,95.84,5100.0,96.07,96.18,95.7,95.84,5100.0
2014-05-23 11:30:00,95.84,96.02,95.73,95.74,7200.0,95.84,96.02,95.73,95.74,7200.0
2014-05-23 12:00:00,95.77,96.05,95.77,95.87,3200.0,95.77,96.05,95.77,95.87,3200.0
2014-05-23 12:30:00,95.99,96.42,95.99,96.32,5200.0,95.99,96.42,95.99,96.32,5200.0
2014-05-23 13:00:00,96.17,96.33,95.97,96.26,9100.0,96.17,96.33,95.97,96.26,9100.0
2014-05-23 13:30:00,96.31,96.33,96.16,96.21,5300.0,96.31,96.33,96.16,96.21,5300.0
2014-05-23 14:00:00,96.26,96.41,96.15,96.33,6600.0,96.26,96.41,96.15,96.33,6600.0
2014-05-23 14:30:00,96.31,96.4,96.2,96.3,15600.0,96.31,96.4,96.2,96.3,15600.0
2014-05-23 15:00:00,96.3,96.34,96.0,96.08,10600.0,96.3,96.34,96.0,96.08,10600.0
2014-05-23 15:30:00,96.08,96.15,95.88,95.97,19300.0,96.08,96.15,95.88,95.97,19300.0
2014-05-27 09:30:00,96.67,96.82,95.53,95.55,11800.0,96.67,96.82,95.53,95.55,11800.0
2014-05-27 10:00:00,95.59,96.48,95.54,96.26,11600.0,95.59,96.48,95.54,96.26,11600.0
2014-05-27 10:30:00,96.34,96.58,96.06,96.4,14100.0,96.34,96.58,96.06,96.4,14100.0
2014-05-27 11:00:00,96.47,96.69,96.0,96.12,6400.0,96.47,96.69,96.0,96.12,6400.0
2014-05-27 11:30:00,96.12,96.38,95.94,95.99,4000.0,96.12,96.38,95.94,95.99,4000.0
2014-05-27 12:00:00,95.96,96.26,95.81,95.81,3800.0,95.96,96.26,95.81,95.81,3800.0
2014-05-27 12:30:00,95.9,96.03,95.79,95.89,2700.0,95.9,96.03,95.79,95.89,2700.0
2014-05-27 13:00:00,95.86,96.02,95.83,95.91,3000.0,95.86,96.02,95.83,95.91,3000.0
2014-05-27 13:30:00,95.92,95.92,95.49,95.68,14600.0,95.92,95.92,95.49,95.68,14600.0
2014-05-27 14:00:00,95.61,95.87,95.59,95.68,7300.0,95.61,95.87,95.59,95.68,7300.0
2014-05-27 14:30:00,95.68,95.99,95.56,95.92,4800.0,95.68,95.99,95.56,95.92,4800.0
2014-05-27 15:00:00,95.92,95.98,95.81,95.88,6600.0,95.92,95.98,95.81,95.88,6600.0
2014-05-27 15:30:00,95.87,96.06,95.82,96.06,19100.0,95.87,96.06,95.82,96.06,19100.0
2014-05-28 09:30:00,95.63,96.63,95.63,96.17,11200.0,95.63,96.63,95.63,96.17,11200.0
2014-05-28 10:00:00,96.03,96.34,95.85,95.85,12400.0,96.03,96.34,95.85,95.85,12400.0
2014-05-28 10:30:00,95.8,95.94,95.57,95.63,2700.0,95.8,95.94,95.57,95.63,2700.0
2014-05-28 11:00:00,95.72,96.47,95.72,96.3,3900.0,95.72,96.47,95.72,96.3,3900.0
2014-05-28 11:30:00,96.43,97.18,96.37,97.1,30200.0,96.43,97.18,96.37,97.1,30200.0
2014-05-28 12:00:00,97.05,97.43,96.9,96.9,8700.0,97.05,97.43,96.9,96.9,8700.0
2014-05-28 12:30:00,97.01,97.44,96.97,97.25,7000.0,97.01,97.44,96.97,97.25,7000.0
2014-05-28 13:00:00,97.27,97.81,97.12,97.54,10400.0,97.27,97.81,97.12,97.54,10400.0
2014-05-28 13:30:00,97.49,97.74,97.31,97.58,7300.0,97.49,97.74,97.31,97.58,7300.0
2014-05-28 14:00:00,97.57,97.66,97.18,97.58,5700.0,97.57,97.66,97.18,97.58,5700.0
2014-05-28 14:30:00,97.58,97.64,97.28,97.56,5400.0,97.58,97.64,97.28,97.56,5400.0
2014-05-28 15:00:00,97.44,97.8,97.33,97.37,7700.0,97.44,97.8,97.33,97.37,7700.0
2014-05-28 15:30:00,97.34,97.43,97.22,97.22,29100.0,97.34,97.43,97.22,97.22,29100.0
2014-05-29 09:30:00,97.27,97.59,96.97,97.28,2900.0,97.27,97.59,96.97,97.28,2900.0
2014-05-29 10:00:00,97.24,97.39,96.68,97.07,7000.0,97.24,97.39,96.68,97.07,7000.0
2014-05-29 10:30:00,97.02,97.39,96.93,97.0,2800.0,97.02,97.39,96.93,97.0,2800.0
2014-05-29 11:00:00,97.03,97.07,96.8,97.07,2600.0,97.03,97.07,96.8,97.07,2600.0
2014-05-29 11:30:00,97.14,97.17,96.62,96.76,5900.0,97.14,97.17,96.62,96.76,5900.0
2014-05-29 12:00:00,96.63,96.84,96.54,96.67,6600.0,96.63,96.84,96.54,96.67,6600.0
2014-05-29 12:30:00,96.64,96.73,96.46,96.56,2600.0,96.64,96.73,96.46,96.56,2600.0
2014-05-29 13:00:00,96.53,96.54,96.29,96.29,1200.0,96.53,96.54,96.29,96.29,1200.0
2014-05-29 13:30:00,96.31,96.5,96.26,96.38,3500.0,96.31,96.5,96.26,96.38,3500.0
2014-05-29 14:00:00,96.4,96.4,96.19,96.29,1700.0,96.4,96.4,96.19,96.29,1700.0
2014-05-29 14:30:00,96.26,96.63,96.26,96.33,8300.0,96.26,96.63,96.26,96.33,8300.0
2014-05-29 15:00:00,96.33,96.86,96.29,96.84,11500.0,96.33,96.86,96.29,96.84,11500.0
2014-05-29 15:30:00,96.88,96.9,96.68,96.83,12500.0,96.88,96.9,96.68,96.83,12500.0
2014-05-30 09:30:00,97.09,97.67,96.56,96.59,4600.0,97.09,97.67,96.56,96.59,4600.0
2014-05-30 10:00:00,96.75,97.25,96.75,97.0,10600.0,96.75,97.25,96.75,97.0,10600.0
2014-05-30 10:30:00,97.13,97.16,96.84,96.91,6600.0,97.13,97.16,96.84,96.91,6600.0
2014-05-30 11:00:00,97.05,97.27,96.94,97.17,10600.0,97.05,97.27,96.94,97.17,10600.0
2014-05-30 11:30:00,97.19,97.45,97.19,97.35,8400.0,97.19,97.45,97.19,97.35,8400.0
2014-05-30 12:00:00,97.2,97.3,96.96,97.27,5100.0,97.2,97.3,96.96,97.27,5100.0
2014-05-30 12:30:00,97.27,97.27,96.69,96.69,5600.0,97.27,97.27,96.69,96.69,5600.0
2014-05-30 13:00:00,96.73,96.79,96.6,96.65,1200.0,96.73,96.79,96.6,96.65,1200.0
2014-05-30 13:30:00,96.45,96.67,96.35,96.52,3900.0,96.45,96.67,96.35,96.52,3900.0
2014-05-30 14:00:00,96.6,96.6,96.3,96.47,2800.0,96.6,96.6,96.3,96.47,2800.0
2014-05-30 14:30:00,96.44,96.51,96.14,96.14,4500.0,96.44,96.51,96.14,96.14,4500.0
2014-05-30 15:00:00,96.13,96.19,96.07,96.14,3900.0,96.13,96.19,96.07,96.14,3900.0
2014-05-30 15:30:00,96.21,96.49,96.19,96.29,25500.0,96.21,96.49,96.19,96.29,25500.0
2014-06-02 09:30:00,96.33,96.33,94.63,94.65,8700.0,96.33,96.33,94.63,94.65,8700.0
2014-06-02 10:00:00,94.49,94.89,94.47,94.89,5800.0,94.49,94.89,94.47,94.89,5800.0
2014-06-02 10:30:00,94.98,95.14,94.62,94.92,7400.0,94.98,95.14,94.62,94.92,7400.0
2014-06-02 11:00:00,95.14,95.9,95.01,95.9,4100.0,95.14,95.9,95.01,95.9,4100.0
2014-06-02 11:30:00,95.95,96.14,95.81,96.14,1100.0,95.95,96.14,95.81,96.14,1100.0
2014-06-02 12:00:00,96.13,96.25,95.9,96.03,4200.0,96.13,96.25,95.9,96.03,4200.0
2014-06-02 12:30:00,96.05,96.08,95.9,95.99,3800.0,96.05,96.08,95.9,95.99,3800.0
2014-06-02 13:00:00,96.01,96.06,95.74,96.06,6900.0,96.01,96.06,95.74,96.06,6900.0
2014-06-02 13:30:00,95.93,95.98,95.67,95.76,5800.0,95.93,95.98,95.67,95.76,5800.0
2014-06-02 14:00:00,95.9,95.9,95.63,95.88,3300.0,95.9,95.9,95.63,95.88,3300.0
2014-06-02 14:30:00,95.89,95.99,95.69,95.69,3800.0,95.89,95.99,95.69,95.69,3800.0
2014-06-02 15:00:00,95.69,95.85,95.43,95.66,7200.0,95.69,95.85,95.43,95.66,7200.0
2014-06-02 15:30:00,95.64,96.15,95.64,95.99,24300.0,95.64,96.15,95.64,95.99,24300.0
2014-06-03 09:30:00,95.67,95.99,95.14,95.99,7300.0,95.67,95.99,95.14,95.99,7300.0
2014-06-03 10:00:00,95.95,96.04,95.23,95.23,9300.0,95.95,96.04,95.23,95.23,9300.0
2014-06-03 10:30:00,95.33,95.72,94.67,94.94,8100.0,95.33,95.72,94.67,94.94,8100.0
2014-06-03 11:00:00,95.01,95.37,95.01,95.29,8900.0,95.01,95.37,95.01,95.29,8900.0
2014-06-03 11:30:00,95.13,95.13,94.46,94.7,8600.0,95.13,95.13,94.46,94.7,8600.0
2014-06-03 12:00:00,94.82,95.38,94.81,95.38,2200.0,94.82,95.38,94.81,95.38,2200.0
2014-06-03 12:30:00,95.39,95.59,95.24,95.49,2100.0,95.39,95.59,95.24,95.49,2100.0
2014-06-03 13:00:00,95.47,95.74,95.44,95.59,9700.0,95.47,95.74,95.44,95.59,9700.0
2014-06-03 13:30:00,95.63,95.71,95.43,95.61,40600.0,95.63,95.71,95.43,95.61,40600.0
2014-06-03 14:00:00,95.61,95.68,95.56,95.66,4200.0,95.61,95.68,95.56,95.66,4200.0
2014-06-03 14:30:00,95.67,95.68,95.49,95.58,9200.0,95.67,95.68,95.49,95.58,9200.0
2014-06-03 15:00:00,95.57,95.67,95.48,95.65,5600.0,95.57,95.67,95.48,95.65,5600.0
2014-06-03 15:30:00,95.65,95.7,95.48,95.61,51000.0,95.65,95.7,95.48,95.61,51000.0
2014-06-04 09:30:00,95.17,95.62,94.94,95.42,3400.0,95.17,95.62,94.94,95.42,3400.0
2014-06-04 10:00:00,95.37,95.72,95.36,95.41,3800.0,95.37,95.72,95.36,95.41,3800.0
2014-06-04 10:30:00,95.52,95.89,95.52,95.72,3000.0,95.52,95.89,95.52,95.72,3000.0
2014-06-04 11:00:00,95.84,96.12,95.69,96.12,6100.0,95.84,96.12,95.69,96.12,6100.0
2014-06-04 11:30:00,96.2,96.63,95.99,96.51,10500.0,96.2,96.63,95.99,96.51,10500.0
2014-06-04 12:00:00,96.5,96.64,96.44,96.62,4200.0,96.5,96.64,96.44,96.62,4200.0
2014-06-04 12:30:00,96.47,96.48,95.85,96.11,3100.0,96.47,96.48,95.85,96.11,3100.0
2014-06-04 13:00:00,96.11,96.23,95.92,95.92,700.0,96.11,96.23,95.92,95.92,700.0
2014-06-04 13:30:00,95.98,96.01,95.91,95.99,1200.0,95.98,96.01,95.91,95.99,1200.0
2014-06-04 14:00:00,96.0,96.24,95.87,95.9,5100.0,96.0,96.24,95.87,95.9,5100.0
2014-06-04 14:30:00,95.89,96.09,95.86,96.09,5400.0,95.89,96.09,95.86,96.09,5400.0
2014-06-04 15:00:00,96.08,96.36,96.08,96.31,4200.0,96.08,96.36,96.08,96.31,4200.0
2014-06-04 15:30:00,96.24,96.57,96.18,96.47,21900.0,96.24,96.57,96.18,96.47,21900.0
2014-06-05 09:30:00,96.41,97.0,96.41,96.48,2000.0,96.41,97.0,96.41,96.48,2000.0
2014-06-05 10:00:00,96.59,96.97,96.25,96.95,17600.0,96.59,96.97,96.25,96.95,17600.0
2014-06-05 10:30:00,96.81,96.9,96.57,96.68,2400.0,96.81,96.9,96.57,96.68,2400.0
2014-06-05 11:00:00,96.78,97.02,96.61,96.91,3900.0,96.78,97.02,96.61,96.91,3900.0
2014-06-05 11:30:00,97.02,97.91,97.02,97.73,7700.0,97.02,97.91,97.02,97.73,7700.0
2014-06-05 12:00:00,97.89,98.76,97.89,98.53,11300.0,97.89,98.76,97.89,98.53,11300.0
2014-06-05 12:30:00,98.49,98.87,98.49,98.74,6700.0,98.49,98.87,98.49,98.74,6700.0
2014-06-05 13:00:00,98.7,99.02,98.7,98.79,5500.0,98.7,99.02,98.7,98.79,5500.0
2014-06-05 13:30:00,98.74,99.03,98.63,98.83,19800.0,98.74,99.03,98.63,98.83,19800.0
2014-06-05 14:00:00,98.8,99.21,98.8,99.02,14500.0,98.8,99.21,98.8,99.02,14500.0
2014-06-05 14:30:00,99.06,99.29,98.91,99.03,33800.0,99.06,99.29,98.91,99.03,33800.0
2014-06-05 15:00:00,99.0,99.04,98.57,98.58,24600.0,99.0,99.04,98.57,98.58,24600.0
2014-06-05 15:30:00,98.55,98.7,98.28,98.49,27500.0,98.55,98.7,98.28,98.49,27500.0
2014-06-06 09:30:00,98.92,100.2,98.86,99.98,15000.0,98.92,100.2,98.86,99.98,15000.0
2014-06-06 10:00:00,100.09,100.41,99.82,100.05,16300.0,100.09,100.41,99.82,100.05,16300.0
2014-06-06 10:30:00,100.01,100.2,99.99,100.19,5500.0,100.01,100.2,99.99,100.19,5500.0
2014-06-06 11:00:00,100.11,100.29,99.71,99.71,15900.0,100.11,100.29,99.71,99.71,15900.0
2014-06-06 11:30:00,99.7,99.97,99.43,99.76,7200.0,99.7,99.97,99.43,99.76,7200.0
2014-06-06 12:00:00,99.85,100.0,99.8,99.95,8300.0,99.85,100.0,99.8,99.95,8300.0
2014-06-06 12:30:00,100.0,100.1,99.71,99.87,8400.0,100.0,100.1,99.71,99.87,8400.0
2014-06-06 13:00:00,99.82,99.99,99.8,99.91,23800.0,99.82,99.99,99.8,99.91,23800.0
2014-06-06 13:30:00,99.98,100.04,99.75,99.75,14400.0,99.98,100.04,99.75,99.75,14400.0
2014-06-06 14:00:00,99.79,99.99,99.67,99.92,7100.0,99.79,99.99,99.67,99.92,7100.0
2014-06-06 14:30:00,99.94,100.0,99.84,100.0,12800.0,99.94,100.0,99.84,100.0,12800.0
2014-06-06 15:00:00,99.97,100.05,99.76,100.01,44600.0,99.97,100.05,99.76,100.01,44600.0
2014-06-06 15:30:00,100.01,100.04,99.79,99.99,24000.0,100.01,100.04,99.79,99.99,24000.0
2014-06-09 09:30:00,99.71,100.65,99.52,100.47,5700.0,99.71,100.65,99.52,100.47,5700.0
2014-06-09 10:00:00,100.38,100.45,99.89,100.41,8300.0,100.38,100.45,99.89,100.41,8300.0
2014-06-09 10:30:00,100.1,100.45,99.91,100.45,8100.0,100.1,100.45,99.91,100.45,8100.0
2014-06-09 11:00:00,100.33,100.84,100.26,100.84,7300.0,100.33,100.84,100.26,100.84,7300.0
2014-06-09 11:30:00,100.92,101.41,100.92,101.09,10200.0,100.92,101.41,100.92,101.09,10200.0
2014-06-09 12:00:00,101.0,101.16,100.54,100.54,5500.0,101.0,101.16,100.54,100.54,5500.0
2014-06-09 12:30:00,100.6,100.66,100.18,100.23,8800.0,100.6,100.66,100.18,100.23,8800.0
2014-06-09 13:00:00,100.23,100.5,100.23,100.39,6200.0,100.23,100.5,100.23,100.39,6200.0
2014-06-09 13:30:00,100.31,100.59,100.23,100.23,14700.0,100.31,100.59,100.23,100.23,14700.0
2014-06-09 14:00:00,100.17,100.27,99.95,100.13,19800.0,100.17,100.27,99.95,100.13,19800.0
2014-06-09 14:30:00,100.12,100.69,100.05,100.69,9700.0,100.12,100.69,100.05,100.69,9700.0
2014-06-09 15:00:00,100.68,100.95,100.55,100.8,13200.0,100.68,100.95,100.55,100.8,13200.0
2014-06-09 15:30:00,100.86,100.88,100.64,100.75,32000.0,100.86,100.88,100.64,100.75,32000.0
2014-06-10 09:30:00,100.39,100.95,100.39,100.77,3400.0,100.39,100.95,100.39,100.77,3400.0
2014-06-10 10:00:00,100.86,100.89,100.37,100.5,19800.0,100.86,100.89,100.37,100.5,19800.0
2014-06-10 10:30:00,100.55,100.55,100.12,100.51,3500.0,100.55,100.55,100.12,100.51,3500.0
2014-06-10 11:00:00,100.44,100.52,100.28,100.39,2800.0,100.44,100.52,100.28,100.39,2800.0
2014-06-10 11:30:00,100.26,100.32,99.97,99.97,3700.0,100.26,100.32,99.97,99.97,3700.0
2014-06-10 12:00:00,100.01,100.07,99.76,100.07,2800.0,100.01,100.07,99.76,100.07,2800.0
2014-06-10 12:30:00,99.98,100.08,99.92,99.94,1100.0,99.98,100.08,99.92,99.94,1100.0
2014-06-10 13:00:00,100.05,100.09,99.82,100.09,2800.0,100.05,100.09,99.82,100.09,2800.0
2014-06-10 13:30:00,100.17,100.33,100.04,100.19,6200.0,100.17,100.33,100.04,100.19,6200.0
2014-06-10 14:00:00,100.2,100.27,99.97,100.11,5400.0,100.2,100.27,99.97,100.11,5400.0
2014-06-10 14:30:00,100.1,100.14,99.9,99.97,7200.0,100.1,100.14,99.9,99.97,7200.0
2014-06-10 15:00:00,100.0,100.1,99.74,99.91,12800.0,100.0,100.1,99.74,99.91,12800.0
2014-06-10 15:30:00,99.91,100.11,99.75,99.98,28000.0,99.91,100.11,99.75,99.98,28000.0
2014-06-11 09:30:00,99.38,100.75,99.38,99.8,20700.0,99.38,100.75,99.38,99.8,20700.0
2014-06-11 10:00:00,99.74,99.98,99.51,99.92,17100.0,99.74,99.98,99.51,99.92,17100.0
2014-06-11 10:30:00,99.87,99.99,99.49,99.66,5400.0,99.87,99.99,99.49,99.66,5400.0
2014-06-11 11:00:00,99.66,100.17,99.61,99.9,8900.0,99.66,100.17,99.61,99.9,8900.0
2014-06-11 11:30:00,99.95,100.11,99.82,99.91,8400.0,99.95,100.11,99.82,99.91,8400.0
2014-06-11 12:00:00,100.02,100.1,99.89,100.04,5100.0,100.02,100.1,99.89,100.04,5100.0
2014-06-11 12:30:00,100.0,100.25,99.92,99.92,6000.0,100.0,100.25,99.92,99.92,6000.0
2014-06-11 13:00:00,99.98,100.06,99.79,100.01,4300.0,99.98,100.06,99.79,100.01,4300.0
2014-06-11 13:30:00,100.0,100.09,99.54,99.54,3100.0,100.0,100.09,99.54,99.54,3100.0
2014-06-11 14:00:00,99.51,99.67,99.2,99.57,11300.0,99.51,99.67,99.2,99.57,11300.0
2014-06-11 14:30:00,99.6,99.88,99.6,99.61,5100.0,99.6,99.88,99.6,99.61,5100.0
2014-06-11 15:00:00,99.7,99.91,99.52,99.91,8500.0,99.7,99.91,99.52,99.91,8500.0
2014-06-11 15:30:00,99.98,100.0,99.51,99.58,23900.0,99.98,100.0,99.51,99.58,23900.0
2014-06-12 09:30:00,99.29,99.29,98.33,98.78,4600.0,99.29,99.29,98.33,98.78,4600.0
2014-06-12 10:00:00,99.15,99.59,98.68,98.85,20800.0,99.15,99.59,98.68,98.85,20800.0
2014-06-12 10:30:00,98.64,99.58,98.64,99.52,5100.0,98.64,99.58,98.64,99.52,5100.0
2014-06-12 11:00:00,99.56,99.86,99.32,99.8,5600.0,99.56,99.86,99.32,99.8,5600.0
2014-06-12 11:30:00,99.89,100.01,99.37,99.98,10500.0,99.89,100.01,99.37,99.98,10500.0
2014-06-12 12:00:00,99.82,100.04,99.63,100.04,6600.0,99.82,100.04,99.63,100.04,6600.0
2014-06-12 12:30:00,100.0,100.14,99.69,99.86,4700.0,100.0,100.14,99.69,99.86,4700.0
2014-06-12 13:00:00,99.96,99.96,99.16,99.32,18100.0,99.96,99.96,99.16,99.32,18100.0
2014-06-12 13:30:00,99.17,99.61,98.86,98.99,15400.0,99.17,99.61,98.86,98.99,15400.0
2014-06-12 14:00:00,99.11,99.55,99.0,99.36,8400.0,99.11,99.55,99.0,99.36,8400.0
2014-06-12 14:30:00,99.5,99.76,99.38,99.54,7700.0,99.5,99.76,99.38,99.54,7700.0
2014-06-12 15:00:00,99.4,99.91,99.19,99.77,17100.0,99.4,99.91,99.19,99.77,17100.0
2014-06-12 15:30:00,99.77,100.09,99.42,100.03,38000.0,99.77,100.09,99.42,100.03,38000.0
2014-06-13 09:30:00,100.37,100.37,99.16,99.17,7500.0,100.37,100.37,99.16,99.17,7500.0
2014-06-13 10:00:00,99.06,99.99,98.89,99.99,23500.0,99.06,99.99,98.89,99.99,23500.0
2014-06-13 10:30:00,100.04,101.0,99.89,100.58,9100.0,100.04,101.0,99.89,100.58,9100.0
2014-06-13 11:00:00,100.77,100.77,99.85,99.85,9700.0,100.77,100.77,99.85,99.85,9700.0
2014-06-13 11:30:00,99.76,99.86,99.71,99.86,3100.0,99.76,99.86,99.71,99.86,3100.0
2014-06-13 12:00:00,99.89,100.25,99.89,100.25,900.0,99.89,100.25,99.89,100.25,900.0
2014-06-13 12:30:00,100.24,100.24,99.96,100.02,1700.0,100.24,100.24,99.96,100.02,1700.0
2014-06-13 13:00:00,100.02,100.02,99.69,99.77,1500.0,100.02,100.02,99.69,99.77,1500.0
2014-06-13 13:30:00,99.73,100.27,99.69,100.26,4500.0,99.73,100.27,99.69,100.26,4500.0
2014-06-13 14:00:00,100.15,100.5,100.02,100.09,6700.0,100.15,100.5,100.02,100.09,6700.0
2014-06-13 14:30:00,99.98,100.25,99.92,99.93,1900.0,99.98,100.25,99.92,99.93,1900.0
2014-06-13 15:00:00,99.97,100.25,99.9,99.97,25900.0,99.97,100.25,99.9,99.97,25900.0
2014-06-13 15:30:00,99.91,100.14,99.81,100.13,20700.0,99.91,100.14,99.81,100.13,20700.0
2014-06-16 09:30:00,99.79,99.9,99.43,99.48,5000.0,99.79,99.9,99.43,99.48,5000.0
2014-06-16 10:00:00,99.43,99.81,99.23,99.24,9300.0,99.43,99.81,99.23,99.24,9300.0
2014-06-16 10:30:00,99.2,99.38,98.97,99.02,3500.0,99.2,99.38,98.97,99.02,3500.0
2014-06-16 11:00:00,98.95,98.95,98.21,98.47,8400.0,98.95,98.95,98.21,98.47,8400.0
2014-06-16 11:30:00,98.44,98.91,98.21,98.75,10200.0,98.44,98.91,98.21,98.75,10200.0
2014-06-16 12:00:00,98.75,98.83,98.57,98.67,8000.0,98.75,98.83,98.57,98.67,8000.0
2014-06-16 12:30:00,98.81,98.83,98.6,98.73,8100.0,98.81,98.83,98.6,98.73,8100.0
2014-06-16 13:00:00,98.7,98.83,98.68,98.72,12500.0,98.7,98.83,98.68,98.72,12500.0
2014-06-16 13:30:00,98.75,98.83,98.34,98.46,11200.0,98.75,98.83,98.34,98.46,11200.0
2014-06-16 14:00:00,98.58,98.97,98.58,98.73,11600.0,98.58,98.97,98.58,98.73,11600.0
2014-06-16 14:30:00,98.76,98.93,98.72,98.86,16000.0,98.76,98.93,98.72,98.86,16000.0
2014-06-16 15:00:00,98.84,98.89,98.64,98.82,12300.0,98.84,98.89,98.64,98.82,12300.0
2014-06-16 15:30:00,98.82,98.84,98.71,98.82,44800.0,98.82,98.84,98.71,98.82,44800.0
2014-06-17 09:30:00,99.42,100.41,98.32,100.41,56100.0,99.42,100.41,98.32,100.41,56100.0
2014-06-17 10:00:00,100.48,101.3,100.17,100.84,44800.0,100.48,101.3,100.17,100.84,44800.0
2014-06-17 10:30:00,100.82,101.21,100.27,101.2,30300.0,100.82,101.21,100.27,101.2,30300.0
2014-06-17 11:00:00,101.12,101.5,100.55,101.28,26500.0,101.12,101.5,100.55,101.28,26500.0
2014-06-17 11:30:00,101.43,102.97,101.28,102.67,29400.0,101.43,102.97,101.28,102.67,29400.0
2014-06-17 12:00:00,102.61,104.13,102.61,103.86,64500.0,102.61,104.13,102.61,103.86,64500.0
2014-06-17 12:30:00,103.87,104.76,103.84,104.74,25300.0,103.87,104.76,103.84,104.74,25300.0
2014-06-17 13:00:00,104.69,105.98,104.63,105.94,62900.0,104.69,105.98,104.63,105.94,62900.0
2014-06-17 13:30:00,105.88,105.92,104.82,104.97,37800.0,105.88,105.92,104.82,104.97,37800.0
2014-06-17 14:00:00,104.95,105.15,104.83,105.0,15000.0,104.95,105.15,104.83,105.0,15000.0
2014-06-17 14:30:00,105.0,105.02,104.0,104.02,41300.0,105.0,105.02,104.0,104.02,41300.0
2014-06-17 15:00:00,104.0,104.45,103.34,104.34,45400.0,104.0,104.45,103.34,104.34,45400.0
2014-06-17 15:30:00,104.39,104.49,103.92,104.08,68800.0,104.39,104.49,103.92,104.08,68800.0
2014-06-18 09:30:00,104.0,104.43,103.26,104.17,54400.0,104.0,104.43,103.26,104.17,54400.0
2014-06-18 10:00:00,104.18,104.32,103.55,103.95,18700.0,104.18,104.32,103.55,103.95,18700.0
2014-06-18 10:30:00,103.99,103.99,102.64,102.64,14300.0,103.99,103.99,102.64,102.64,14300.0
2014-06-18 11:00:00,102.56,102.87,102.32,102.46,9100.0,102.56,102.87,102.32,102.46,9100.0
2014-06-18 11:30:00,102.6,103.59,102.57,103.36,19500.0,102.6,103.59,102.57,103.36,19500.0
2014-06-18 12:00:00,103.39,103.47,103.22,103.25,7000.0,103.39,103.47,103.22,103.25,7000.0
2014-06-18 12:30:00,103.32,103.74,103.32,103.74,10200.0,103.32,103.74,103.32,103.74,10200.0
2014-06-18 13:00:00,103.76,103.79,103.57,103.73,2000.0,103.76,103.79,103.57,103.73,2000.0
2014-06-18 13:30:00,103.69,103.74,103.45,103.52,7600.0,103.69,103.74,103.45,103.52,7600.0
2014-06-18 14:00:00,103.43,103.89,103.01,103.5,15900.0,103.43,103.89,103.01,103.5,15900.0
2014-06-18 14:30:00,103.49,103.59,103.04,103.38,7600.0,103.49,103.59,103.04,103.38,7600.0
2014-06-18 15:00:00,103.54,103.91,103.42,103.58,11000.0,103.54,103.91,103.42,103.58,11000.0
2014-06-18 15:30:00,103.64,104.06,103.52,104.02,30400.0,103.64,104.06,103.52,104.02,30400.0
2014-06-19 09:30:00,104.17,104.7,103.84,103.97,15700.0,104.17,104.7,103.84,103.97,15700.0
2014-06-19 10:00:00,104.02,104.26,103.93,103.99,2200.0,104.02,104.26,103.93,103.99,2200.0
2014-06-19 10:30:00,104.0,104.29,103.81,103.96,4700.0,104.0,104.29,103.81,103.96,4700.0
2014-06-19 11:00:00,104.0,104.03,103.63,104.03,2400.0,104.0,104.03,103.63,104.03,2400.0
2014-06-19 11:30:00,103.87,104.04,103.58,104.01,5800.0,103.87,104.04,103.58,104.01,5800.0
2014-06-19 12:00:00,103.91,104.1,103.73,103.91,1700.0,103.91,104.1,103.73,103.91,1700.0
2014-06-19 12:30:00,103.5,103.83,103.45,103.83,16200.0,103.5,103.83,103.45,103.83,16200.0
2014-06-19 13:00:00,103.64,103.86,103.48,103.77,2300.0,103.64,103.86,103.48,103.77,2300.0
2014-06-19 13:30:00,103.73,103.81,103.31,103.5,12800.0,103.73,103.81,103.31,103.5,12800.0
2014-06-19 14:00:00,103.58,103.78,103.16,103.45,24200.0,103.58,103.78,103.16,103.45,24200.0
2014-06-19 14:30:00,103.41,103.58,103.2,103.55,6800.0,103.41,103.58,103.2,103.55,6800.0
2014-06-19 15:00:00,103.55,103.75,103.38,103.75,8400.0,103.55,103.75,103.38,103.75,8400.0
2014-06-19 15:30:00,103.75,103.84,103.45,103.8,18100.0,103.75,103.84,103.45,103.8,18100.0
2014-06-20 09:30:00,104.13,104.58,103.67,104.13,114400.0,104.13,104.58,103.67,104.13,114400.0
2014-06-20 10:00:00,104.11,104.5,103.93,104.12,20300.0,104.11,104.5,103.93,104.12,20300.0
2014-06-20 10:30:00,104.07,104.57,104.07,104.42,15300.0,104.07,104.57,104.07,104.42,15300.0
2014-06-20 11:00:00,104.47,105.47,104.46,105.43,14300.0,104.47,105.47,104.46,105.43,14300.0
2014-06-20 11:30:00,105.42,105.61,105.25,105.48,10100.0,105.42,105.61,105.25,105.48,10100.0
2014-06-20 12:00:00,105.41,105.41,105.01,105.2,4000.0,105.41,105.41,105.01,105.2,4000.0
2014-06-20 12:30:00,105.2,105.35,104.96,105.35,7900.0,105.2,105.35,104.96,105.35,7900.0
2014-06-20 13:00:00,105.47,105.53,105.4,105.41,8200.0,105.47,105.53,105.4,105.41,8200.0
2014-06-20 13:30:00,105.4,105.62,105.32,105.45,4200.0,105.4,105.62,105.32,105.45,4200.0
2014-06-20 14:00:00,105.55,105.55,105.16,105.37,5700.0,105.55,105.55,105.16,105.37,5700.0
2014-06-20 14:30:00,105.34,105.53,105.16,105.53,13000.0,105.34,105.53,105.16,105.53,13000.0
2014-06-20 15:00:00,105.5,105.5,105.26,105.42,9800.0,105.5,105.5,105.26,105.42,9800.0
2014-06-20 15:30:00,105.42,105.67,105.38,105.56,33400.0,105.42,105.67,105.38,105.56,33400.0
2014-06-23 09:30:00,105.62,106.27,104.53,104.88,3300.0,105.62,106.27,104.53,104.88,3300.0
2014-06-23 10:00:00,105.37,105.53,104.57,104.79,14800.0,105.37,105.53,104.57,104.79,14800.0
2014-06-23 10:30:00,104.8,105.1,104.49,104.7,16700.0,104.8,105.1,104.49,104.7,16700.0
2014-06-23 11:00:00,104.87,104.91,104.58,104.69,6600.0,104.87,104.91,104.58,104.69,6600.0
2014-06-23 11:30:00,104.66,105.03,104.62,104.91,14300.0,104.66,105.03,104.62,104.91,14300.0
2014-06-23 12:00:00,104.92,104.95,104.77,104.81,4000.0,104.92,104.95,104.77,104.81,4000.0
2014-06-23 12:30:00,104.86,104.99,104.51,104.68,18900.0,104.86,104.99,104.51,104.68,18900.0
2014-06-23 13:00:00,104.56,104.59,104.37,104.49,4300.0,104.56,104.59,104.37,104.49,4300.0
2014-06-23 13:30:00,104.47,104.47,104.26,104.47,7300.0,104.47,104.47,104.26,104.47,7300.0
2014-06-23 14:00:00,104.43,104.81,104.35,104.76,8100.0,104.43,104.81,104.35,104.76,8100.0
2014-06-23 14:30:00,104.76,104.95,104.73,104.73,3900.0,104.76,104.95,104.73,104.73,3900.0
2014-06-23 15:00:00,104.71,104.72,104.31,104.34,6000.0,104.71,104.72,104.31,104.34,6000.0
2014-06-23 15:30:00,104.34,104.63,104.28,104.47,23400.0,104.34,104.63,104.28,104.47,23400.0
2014-06-24 09:30:00,104.33,104.37,102.8,104.17,3400.0,104.33,104.37,102.8,104.17,3400.0
2014-06-24 10:00:00,104.19,104.95,104.19,104.8,12200.0,104.19,104.95,104.19,104.8,12200.0
2014-06-24 10:30:00,105.04,105.75,105.04,105.54,3600.0,105.04,105.75,105.04,105.54,3600.0
2014-06-24 11:00:00,105.66,105.75,105.44,105.59,5600.0,105.66,105.75,105.44,105.59,5600.0
2014-06-24 11:30:00,105.74,105.79,105.4,105.52,7400.0,105.74,105.79,105.4,105.52,7400.0
2014-06-24 12:00:00,105.5,105.62,105.27,105.47,5000.0,105.5,105.62,105.27,105.47,5000.0
2014-06-24 12:30:00,105.34,105.48,105.08,105.1,8900.0,105.34,105.48,105.08,105.1,8900.0
2014-06-24 13:00:00,105.06,105.07,104.15,104.3,19200.0,105.06,105.07,104.15,104.3,19200.0
2014-06-24 13:30:00,104.2,104.33,103.72,103.72,11000.0,104.2,104.33,103.72,103.72,11000.0
2014-06-24 14:00:00,103.84,103.91,103.48,103.49,7800.0,103.84,103.91,103.48,103.49,7800.0
2014-06-24 14:30:00,103.49,103.72,103.28,103.66,7300.0,103.49,103.72,103.28,103.66,7300.0
2014-06-24 15:00:00,103.61,103.62,102.9,103.29,23200.0,103.61,103.62,102.9,103.29,23200.0
2014-06-24 15:30:00,103.25,103.27,102.8,102.92,46100.0,103.25,103.27,102.8,102.92,46100.0
2014-06-25 09:30:00,102.18,104.03,102.18,103.86,11500.0,102.18,104.03,102.18,103.86,11500.0
2014-06-25 10:00:00,103.85,104.23,103.63,103.65,19600.0,103.85,104.23,103.63,103.65,19600.0
2014-06-25 10:30:00,103.81,104.59,103.64,104.44,12800.0,103.81,104.59,103.64,104.44,12800.0
2014-06-25 11:00:00,104.68,104.9,104.25,104.25,15600.0,104.68,104.9,104.25,104.25,15600.0
2014-06-25 11:30:00,104.35,104.45,103.45,103.46,14300.0,104.35,104.45,103.45,103.46,14300.0
2014-06-25 12:00:00,103.63,103.97,103.53,103.97,6900.0,103.63,103.97,103.53,103.97,6900.0
2014-06-25 12:30:00,104.06,104.17,103.99,104.12,1600.0,104.06,104.17,103.99,104.12,1600.0
2014-06-25 13:00:00,104.16,104.49,104.06,104.08,4100.0,104.16,104.49,104.06,104.08,4100.0
2014-06-25 13:30:00,103.97,104.66,103.97,104.65,3600.0,103.97,104.66,103.97,104.65,3600.0
2014-06-25 14:00:00,104.67,104.67,104.29,104.31,6300.0,104.67,104.67,104.29,104.31,6300.0
2014-06-25 14:30:00,104.43,104.43,104.01,104.06,10000.0,104.43,104.43,104.01,104.06,10000.0
2014-06-25 15:00:00,104.11,104.11,103.79,103.79,11300.0,104.11,104.11,103.79,103.79,11300.0
2014-06-25 15:30:00,103.75,104.08,103.67,104.0,25400.0,103.75,104.08,103.67,104.0,25400.0
2014-06-26 09:30:00,104.2,104.45,102.94,103.23,1900.0,104.2,104.45,102.94,103.23,1900.0
2014-06-26 10:00:00,103.33,103.61,102.91,103.49,6100.0,103.33,103.61,102.91,103.49,6100.0
2014-06-26 10:30:00,103.22,103.63,102.87,103.37,7100.0,103.22,103.63,102.87,103.37,7100.0
2014-06-26 11:00:00,103.46,103.5,102.98,103.02,7300.0,103.46,103.5,102.98,103.02,7300.0
2014-06-26 11:30:00,103.07,103.46,102.9,103.38,4000.0,103.07,103.46,102.9,103.38,4000.0
2014-06-26 12:00:00,103.47,103.47,103.18,103.4,3200.0,103.47,103.47,103.18,103.4,3200.0
2014-06-26 12:30:00,103.49,103.71,103.48,103.7,2200.0,103.49,103.71,103.48,103.7,2200.0
2014-06-26 13:00:00,103.52,103.82,103.48,103.82,3000.0,103.52,103.82,103.48,103.82,3000.0
2014-06-26 13:30:00,103.76,103.79,103.63,103.77,2100.0,103.76,103.79,103.63,103.77,2100.0
2014-06-26 14:00:00,103.72,103.87,103.38,103.45,5100.0,103.72,103.87,103.38,103.45,5100.0
2014-06-26 14:30:00,103.37,103.69,103.36,103.52,2800.0,103.37,103.69,103.36,103.52,2800.0
2014-06-26 15:00:00,103.59,104.11,103.51,103.98,9100.0,103.59,104.11,103.51,103.98,9100.0
2014-06-26 15:30:00,104.01,104.18,103.92,104.09,20000.0,104.01,104.18,103.92,104.09,20000.0
2014-06-27 09:30:00,103.28,104.63,103.28,104.16,9100.0,103.28,104.63,103.28,104.16,9100.0
2014-06-27 10:00:00,104.33,104.64,104.25,104.44,7900.0,104.33,104.64,104.25,104.44,7900.0
2014-06-27 10:30:00,104.53,104.91,104.4,104.88,6700.0,104.53,104.91,104.4,104.88,6700.0
2014-06-27 11:00:00,104.93,104.99,104.58,104.68,2800.0,104.93,104.99,104.58,104.68,2800.0
2014-06-27 11:30:00,104.67,104.95,104.46,104.93,2400.0,104.67,104.95,104.46,104.93,2400.0
2014-06-27 12:00:00,105.02,105.02,104.66,104.77,2600.0,105.02,105.02,104.66,104.77,2600.0
2014-06-27 12:30:00,104.62,104.78,104.32,104.69,8900.0,104.62,104.78,104.32,104.69,8900.0
2014-06-27 13:00:00,104.68,104.71,104.03,104.21,2800.0,104.68,104.71,104.03,104.21,2800.0
2014-06-27 13:30:00,104.21,104.25,104.03,104.13,2800.0,104.21,104.25,104.03,104.13,2800.0
2014-06-27 14:00:00,104.13,104.57,104.13,104.48,4400.0,104.13,104.57,104.13,104.48,4400.0
2014-06-27 14:30:00,104.54,104.75,104.22,104.23,5500.0,104.54,104.75,104.22,104.23,5500.0
2014-06-27 15:00:00,104.3,104.39,104.07,104.27,9100.0,104.3,104.39,104.07,104.27,9100.0
2014-06-27 15:30:00,104.32,104.67,104.31,104.61,33400.0,104.32,104.67,104.31,104.61,33400.0
2014-06-30 09:30:00,104.28,104.28,103.38,103.67,5300.0,104.28,104.28,103.38,103.67,5300.0
2014-06-30 10:00:00,103.82,105.21,103.76,105.2,21100.0,103.82,105.21,103.76,105.2,21100.0
2014-06-30 10:30:00,105.26,105.28,104.28,104.37,8500.0,105.26,105.28,104.28,104.37,8500.0
2014-06-30 11:00:00,104.44,104.77,104.29,104.77,9800.0,104.44,104.77,104.29,104.77,9800.0
2014-06-30 11:30:00,104.81,104.81,104.33,104.33,5700.0,104.81,104.81,104.33,104.33,5700.0
2014-06-30 12:00:00,104.4,104.65,104.24,104.65,7800.0,104.4,104.65,104.24,104.65,7800.0
2014-06-30 12:30:00,104.72,104.95,104.56,104.91,13600.0,104.72,104.95,104.56,104.91,13600.0
2014-06-30 13:00:00,104.9,105.2,104.78,105.18,7800.0,104.9,105.2,104.78,105.18,7800.0
2014-06-30 13:30:00,105.18,105.26,104.99,105.26,8400.0,105.18,105.26,104.99,105.26,8400.0
2014-06-30 14:00:00,105.29,105.58,105.29,105.49,8700.0,105.29,105.58,105.29,105.49,8700.0
2014-06-30 14:30:00,105.49,105.53,105.14,105.2,14500.0,105.49,105.53,105.14,105.2,14500.0
2014-06-30 15:00:00,105.14,105.14,104.88,105.02,16900.0,105.14,105.14,104.88,105.02,16900.0
2014-06-30 15:30:00,104.99,105.11,104.7,104.99,31400.0,104.99,105.11,104.7,104.99,31400.0
2014-07-01 09:30:00,105.87,107.38,105.49,107.04,19600.0,105.87,107.38,105.49,107.04,19600.0
2014-07-01 10:00:00,107.04,107.68,106.96,107.21,17000.0,107.04,107.68,106.96,107.21,17000.0
2014-07-01 10:30:00,107.37,108.01,107.23,107.87,14100.0,107.37,108.01,107.23,107.87,14100.0
2014-07-01 11:00:00,107.9,107.93,107.46,107.64,12000.0,107.9,107.93,107.46,107.64,12000.0
2014-07-01 11:30:00,107.67,107.81,107.4,107.47,9500.0,107.67,107.81,107.4,107.47,9500.0
2014-07-01 12:00:00,107.53,107.69,107.35,107.43,11100.0,107.53,107.69,107.35,107.43,11100.0
2014-07-01 12:30:00,107.44,107.74,107.35,107.48,11300.0,107.44,107.74,107.35,107.48,11300.0
2014-07-01 13:00:00,107.39,107.84,107.39,107.61,16100.0,107.39,107.84,107.39,107.61,16100.0
2014-07-01 13:30:00,107.61,107.69,107.42,107.53,18400.0,107.61,107.69,107.42,107.53,18400.0
2014-07-01 14:00:00,107.54,107.64,106.84,106.84,14500.0,107.54,107.64,106.84,106.84,14500.0
2014-07-01 14:30:00,106.84,107.02,106.41,106.72,14500.0,106.84,107.02,106.41,106.72,14500.0
2014-07-01 15:00:00,106.73,107.06,106.44,106.51,27000.0,106.73,107.06,106.44,106.51,27000.0
2014-07-01 15:30:00,106.57,106.7,106.25,106.32,40200.0,106.57,106.7,106.25,106.32,40200.0
2014-07-02 09:30:00,106.01,106.95,106.01,106.82,6800.0,106.01,106.95,106.01,106.82,6800.0
2014-07-02 10:00:00,106.63,106.89,106.6,106.66,3800.0,106.63,106.89,106.6,106.66,3800.0
2014-07-02 10:30:00,106.52,106.8,106.31,106.31,3300.0,106.52,106.8,106.31,106.31,3300.0
2014-07-02 11:00:00,106.18,106.18,105.88,106.04,4800.0,106.18,106.18,105.88,106.04,4800.0
2014-07-02 11:30:00,106.03,106.19,105.82,105.82,4000.0,106.03,106.19,105.82,105.82,4000.0
2014-07-02 12:00:00,105.78,105.94,105.68,105.72,3200.0,105.78,105.94,105.68,105.72,3200.0
2014-07-02 12:30:00,105.68,105.89,105.62,105.89,4300.0,105.68,105.89,105.62,105.89,4300.0
2014-07-02 13:00:00,106.02,106.02,105.86,105.88,1400.0,106.02,106.02,105.86,105.88,1400.0
2014-07-02 13:30:00,105.89,105.94,105.65,105.77,6000.0,105.89,105.94,105.65,105.77,6000.0
2014-07-02 14:00:00,105.7,105.79,105.52,105.52,4500.0,105.7,105.79,105.52,105.52,4500.0
2014-07-02 14:30:00,105.63,105.7,105.47,105.56,3700.0,105.63,105.7,105.47,105.56,3700.0
2014-07-02 15:00:00,105.56,105.61,105.07,105.15,7900.0,105.56,105.61,105.07,105.15,7900.0
2014-07-02 15:30:00,105.18,105.34,104.88,105.22,33800.0,105.18,105.34,104.88,105.22,33800.0
2014-07-03 09:30:00,105.2,105.92,105.05,105.39,6200.0,105.2,105.92,105.05,105.39,6200.0
2014-07-03 10:00:00,105.64,106.16,105.52,106.07,3600.0,105.64,106.16,105.52,106.07,3600.0
2014-07-03 10:30:00,105.84,106.25,105.7,106.25,2800.0,105.84,106.25,105.7,106.25,2800.0
2014-07-03 11:00:00,106.16,106.39,106.03,106.35,4500.0,106.16,106.39,106.03,106.35,4500.0
2014-07-03 11:30:00,106.35,106.61,106.26,106.55,2100.0,106.35,106.61,106.26,106.55,2100.0
2014-07-03 12:00:00,106.54,106.69,106.5,106.66,4300.0,106.54,106.69,106.5,106.66,4300.0
2014-07-03 12:30:00,106.66,106.91,106.5,106.71,18400.0,106.66,106.91,106.5,106.71,18400.0
2014-07-07 09:30:00,106.34,106.6,105.76,106.1,5300.0,106.34,106.6,105.76,106.1,5300.0
2014-07-07 10:00:00,106.0,106.37,105.87,106.37,9400.0,106.0,106.37,105.87,106.37,9400.0
2014-07-07 10:30:00,106.32,106.42,106.18,106.39,6800.0,106.32,106.42,106.18,106.39,6800.0
2014-07-07 11:00:00,106.22,106.38,106.09,106.31,6000.0,106.22,106.38,106.09,106.31,6000.0
2014-07-07 11:30:00,106.27,106.43,106.11,106.43,4400.0,106.27,106.43,106.11,106.43,4400.0
2014-07-07 12:00:00,106.44,106.55,106.4,106.49,2900.0,106.44,106.55,106.4,106.49,2900.0
2014-07-07 12:30:00,106.47,106.65,106.25,106.25,2100.0,106.47,106.65,106.25,106.25,2100.0
2014-07-07 13:00:00,106.29,106.56,106.29,106.47,1100.0,106.29,106.56,106.29,106.47,1100.0
2014-07-07 13:30:00,106.52,107.07,106.52,107.04,6100.0,106.52,107.07,106.52,107.04,6100.0
2014-07-07 14:00:00,107.05,107.07,106.77,106.79,6000.0,107.05,107.07,106.77,106.79,6000.0
2014-07-07 14:30:00,106.74,106.75,106.23,106.57,11200.0,106.74,106.75,106.23,106.57,11200.0
2014-07-07 15:00:00,106.41,106.62,106.22,106.31,8700.0,106.41,106.62,106.22,106.31,8700.0
2014-07-07 15:30:00,106.28,106.31,105.88,106.1,19700.0,106.28,106.31,105.88,106.1,19700.0
2014-07-08 09:30:00,105.77,106.95,105.09,105.35,5700.0,105.77,106.95,105.09,105.35,5700.0
2014-07-08 10:00:00,105.37,105.37,104.73,104.98,5000.0,105.37,105.37,104.73,104.98,5000.0
2014-07-08 10:30:00,104.93,105.22,104.81,105.22,4500.0,104.93,105.22,104.81,105.22,4500.0
2014-07-08 11:00:00,105.0,105.0,104.65,104.66,4300.0,105.0,105.0,104.65,104.66,4300.0
2014-07-08 11:30:00,104.66,105.03,104.58,104.7,4900.0,104.66,105.03,104.58,104.7,4900.0
2014-07-08 12:00:00,104.83,105.18,104.6,105.18,2600.0,104.83,105.18,104.6,105.18,2600.0
2014-07-08 12:30:00,105.21,105.49,104.87,105.33,3400.0,105.21,105.49,104.87,105.33,3400.0
2014-07-08 13:00:00,105.46,105.8,105.31,105.76,6100.0,105.46,105.8,105.31,105.76,6100.0
2014-07-08 13:30:00,105.56,105.97,105.38,105.68,4900.0,105.56,105.97,105.38,105.68,4900.0
2014-07-08 14:00:00,105.55,105.55,105.29,105.49,3200.0,105.55,105.55,105.29,105.49,3200.0
2014-07-08 14:30:00,105.34,105.49,105.14,105.17,2900.0,105.34,105.49,105.14,105.17,2900.0
2014-07-08 15:00:00,105.12,105.2,104.81,105.11,6300.0,105.12,105.2,104.81,105.11,6300.0
2014-07-08 15:30:00,104.96,105.33,104.88,105.26,24700.0,104.96,105.33,104.88,105.26,24700.0
2014-07-09 09:30:00,105.13,106.1,103.73,105.24,6900.0,105.13,106.1,103.73,105.24,6900.0
2014-07-09 10:00:00,105.26,105.26,104.51,104.56,10500.0,105.26,105.26,104.51,104.56,10500.0
2014-07-09 10:30:00,104.57,105.28,104.57,105.05,14600.0,104.57,105.28,104.57,105.05,14600.0
2014-07-09 11:00:00,105.01,105.09,104.41,104.47,8500.0,105.01,105.09,104.41,104.47,8500.0
2014-07-09 11:30:00,104.57,104.57,104.21,104.27,3700.0,104.57,104.57,104.21,104.27,3700.0
2014-07-09 12:00:00,104.23,104.34,103.97,104.15,6400.0,104.23,104.34,103.97,104.15,6400.0
2014-07-09 12:30:00,104.15,104.15,103.93,103.94,4800.0,104.15,104.15,103.93,103.94,4800.0
2014-07-09 13:00:00,103.97,104.08,103.86,103.92,5800.0,103.97,104.08,103.86,103.92,5800.0
2014-07-09 13:30:00,104.02,104.1,103.92,103.95,2900.0,104.02,104.1,103.92,103.95,2900.0
2014-07-09 14:00:00,103.97,104.28,103.51,104.22,17100.0,103.97,104.28,103.51,104.22,17100.0
2014-07-09 14:30:00,104.22,104.24,104.07,104.07,11300.0,104.22,104.24,104.07,104.07,11300.0
2014-07-09 15:00:00,104.12,104.2,103.98,104.03,8000.0,104.12,104.2,103.98,104.03,8000.0
2014-07-09 15:30:00,103.95,104.0,103.66,103.8,35900.0,103.95,104.0,103.66,103.8,35900.0
2014-07-10 09:30:00,101.82,102.48,101.55,102.04,13000.0,101.82,102.48,101.55,102.04,13000.0
2014-07-10 10:00:00,102.07,103.14,101.89,103.14,9400.0,102.07,103.14,101.89,103.14,9400.0
2014-07-10 10:30:00,103.21,103.53,102.73,103.53,7000.0,103.21,103.53,102.73,103.53,7000.0
2014-07-10 11:00:00,103.53,103.79,103.45,103.56,7300.0,103.53,103.79,103.45,103.56,7300.0
2014-07-10 11:30:00,103.71,103.79,103.28,103.79,9300.0,103.71,103.79,103.28,103.79,9300.0
2014-07-10 12:00:00,103.68,104.19,103.57,104.01,7900.0,103.68,104.19,103.57,104.01,7900.0
2014-07-10 12:30:00,104.08,104.35,104.05,104.35,10800.0,104.08,104.35,104.05,104.35,10800.0
2014-07-10 13:00:00,104.3,104.95,104.3,104.93,10900.0,104.3,104.95,104.3,104.93,10900.0
2014-07-10 13:30:00,104.91,105.01,104.68,104.77,10200.0,104.91,105.01,104.68,104.77,10200.0
2014-07-10 14:00:00,104.85,104.99,104.64,104.84,11200.0,104.85,104.99,104.64,104.84,11200.0
2014-07-10 14:30:00,104.76,104.8,103.99,104.26,9100.0,104.76,104.8,103.99,104.26,9100.0
2014-07-10 15:00:00,104.16,104.64,103.84,104.5,10000.0,104.16,104.64,103.84,104.5,10000.0
2014-07-10 15:30:00,104.38,104.38,104.04,104.27,29800.0,104.38,104.38,104.04,104.27,29800.0
2014-07-11 09:30:00,104.22,104.68,103.58,104.66,13300.0,104.22,104.68,103.58,104.66,13300.0
2014-07-11 10:00:00,104.52,105.18,104.52,105.06,3400.0,104.52,105.18,104.52,105.06,3400.0
2014-07-11 10:30:00,105.04,105.04,104.52,104.7,4700.0,105.04,105.04,104.52,104.7,4700.0
2014-07-11 11:00:00,104.54,104.73,104.2,104.45,4800.0,104.54,104.73,104.2,104.45,4800.0
2014-07-11 11:30:00,104.41,104.76,104.26,104.48,6800.0,104.41,104.76,104.26,104.48,6800.0
2014-07-11 12:00:00,104.67,104.79,104.46,104.75,4000.0,104.67,104.79,104.46,104.75,4000.0
2014-07-11 12:30:00,104.83,104.83,104.45,104.69,2800.0,104.83,104.83,104.45,104.69,2800.0
2014-07-11 13:00:00,104.83,104.91,104.75,104.89,1800.0,104.83,104.91,104.75,104.89,1800.0
2014-07-11 13:30:00,104.89,104.89,104.68,104.7,4400.0,104.89,104.89,104.68,104.7,4400.0
2014-07-11 14:00:00,104.75,104.79,104.59,104.64,4000.0,104.75,104.79,104.59,104.64,4000.0
2014-07-11 14:30:00,104.68,104.85,104.58,104.65,13900.0,104.68,104.85,104.58,104.65,13900.0
2014-07-11 15:00:00,104.67,104.93,104.62,104.93,7100.0,104.67,104.93,104.62,104.93,7100.0
2014-07-11 15:30:00,105.01,105.01,104.6,104.81,30300.0,105.01,105.01,104.6,104.81,30300.0
2014-07-14 09:30:00,106.11,106.11,105.55,105.85,3100.0,106.11,106.11,105.55,105.85,3100.0
2014-07-14 10:00:00,105.8,105.88,105.27,105.27,1800.0,105.8,105.88,105.27,105.27,1800.0
2014-07-14 10:30:00,105.19,105.7,105.18,105.7,2500.0,105.19,105.7,105.18,105.7,2500.0
2014-07-14 11:00:00,105.55,105.95,105.52,105.74,2300.0,105.55,105.95,105.52,105.74,2300.0
2014-07-14 11:30:00,105.77,106.06,105.59,105.8,6700.0,105.77,106.06,105.59,105.8,6700.0
2014-07-14 12:00:00,105.8,105.81,105.53,105.7,1600.0,105.8,105.81,105.53,105.7,1600.0
2014-07-14 12:30:00,105.49,105.6,105.19,105.32,4400.0,105.49,105.6,105.19,105.32,4400.0
2014-07-14 13:00:00,105.29,105.6,105.29,105.6,1400.0,105.29,105.6,105.29,105.6,1400.0
2014-07-14 13:30:00,105.56,105.73,105.44,105.72,1400.0,105.56,105.73,105.44,105.72,1400.0
2014-07-14 14:00:00,105.59,105.85,105.49,105.85,2500.0,105.59,105.85,105.49,105.85,2500.0
2014-07-14 14:30:00,105.71,105.84,105.61,105.84,3700.0,105.71,105.84,105.61,105.84,3700.0
2014-07-14 15:00:00,105.84,105.84,105.52,105.71,2200.0,105.84,105.84,105.52,105.71,2200.0
2014-07-14 15:30:00,105.68,105.75,105.4,105.66,22500.0,105.68,105.75,105.4,105.66,22500.0
2014-07-15 09:30:00,105.93,107.06,105.93,106.29,12900.0,105.93,107.06,105.93,106.29,12900.0
2014-07-15 10:00:00,106.41,106.78,106.08,106.54,16900.0,106.41,106.78,106.08,106.54,16900.0
2014-07-15 10:30:00,106.6,106.62,105.68,106.49,12800.0,106.6,106.62,105.68,106.49,12800.0
2014-07-15 11:00:00,106.31,106.67,105.93,106.44,7500.0,106.31,106.67,105.93,106.44,7500.0
2014-07-15 11:30:00,106.47,106.53,106.1,106.28,7600.0,106.47,106.53,106.1,106.28,7600.0
2014-07-15 12:00:00,105.86,106.59,105.74,106.59,9400.0,105.86,106.59,105.74,106.59,9400.0
2014-07-15 12:30:00,106.5,107.01,106.5,106.8,17500.0,106.5,107.01,106.5,106.8,17500.0
2014-07-15 13:00:00,106.81,107.43,106.6,107.31,9100.0,106.81,107.43,106.6,107.31,9100.0
2014-07-15 13:30:00,107.41,107.55,107.2,107.38,10300.0,107.41,107.55,107.2,107.38,10300.0
2014-07-15 14:00:00,107.42,107.69,107.32,107.58,21300.0,107.42,107.69,107.32,107.58,21300.0
2014-07-15 14:30:00,107.66,107.92,107.52,107.65,22300.0,107.66,107.92,107.52,107.65,22300.0
2014-07-15 15:00:00,107.73,108.0,107.43,107.99,19600.0,107.73,108.0,107.43,107.99,19600.0
2014-07-15 15:30:00,107.97,108.19,107.85,108.02,48800.0,107.97,108.19,107.85,108.02,48800.0
2014-07-16 09:30:00,108.32,108.74,107.47,107.86,19200.0,108.32,108.74,107.47,107.86,19200.0
2014-07-16 10:00:00,107.87,108.51,107.38,107.39,14400.0,107.87,108.51,107.38,107.39,14400.0
2014-07-16 10:30:00,107.35,107.57,106.87,106.89,19500.0,107.35,107.57,106.87,106.89,19500.0
2014-07-16 11:00:00,107.04,107.07,106.48,106.75,19200.0,107.04,107.07,106.48,106.75,19200.0
2014-07-16 11:30:00,106.71,107.35,106.49,107.31,17000.0,106.71,107.35,106.49,107.31,17000.0
2014-07-16 12:00:00,107.21,107.52,107.0,107.52,11500.0,107.21,107.52,107.0,107.52,11500.0
2014-07-16 12:30:00,107.5,107.85,107.27,107.67,8000.0,107.5,107.85,107.27,107.67,8000.0
2014-07-16 13:00:00,107.57,107.65,107.16,107.23,9100.0,107.57,107.65,107.16,107.23,9100.0
2014-07-16 13:30:00,107.31,107.93,107.0,107.88,10200.0,107.31,107.93,107.0,107.88,10200.0
2014-07-16 14:00:00,108.0,108.19,107.17,107.23,10300.0,108.0,108.19,107.17,107.23,10300.0
2014-07-16 14:30:00,107.18,107.42,106.94,107.19,11400.0,107.18,107.42,106.94,107.19,11400.0
2014-07-16 15:00:00,107.19,107.67,107.02,107.02,24100.0,107.19,107.67,107.02,107.02,24100.0
2014-07-16 15:30:00,107.16,107.3,106.69,106.87,42900.0,107.16,107.3,106.69,106.87,42900.0
2014-07-17 09:30:00,106.06,107.74,106.0,107.74,10400.0,106.06,107.74,106.0,107.74,10400.0
2014-07-17 10:00:00,107.7,107.7,107.05,107.69,8600.0,107.7,107.7,107.05,107.69,8600.0
2014-07-17 10:30:00,107.7,107.83,107.12,107.12,13400.0,107.7,107.83,107.12,107.12,13400.0
2014-07-17 11:00:00,107.08,107.19,105.99,105.99,6300.0,107.08,107.19,105.99,105.99,6300.0
2014-07-17 11:30:00,106.01,106.4,105.5,105.5,6300.0,106.01,106.4,105.5,105.5,6300.0
2014-07-17 12:00:00,105.57,105.81,105.36,105.68,4400.0,105.57,105.81,105.36,105.68,4400.0
2014-07-17 12:30:00,105.61,105.85,105.48,105.63,2700.0,105.61,105.85,105.48,105.63,2700.0
2014-07-17 13:00:00,105.57,105.87,105.5,105.62,2200.0,105.57,105.87,105.5,105.62,2200.0
2014-07-17 13:30:00,105.66,105.71,105.16,105.16,3200.0,105.66,105.71,105.16,105.16,3200.0
2014-07-17 14:00:00,105.17,105.28,104.95,105.06,5600.0,105.17,105.28,104.95,105.06,5600.0
2014-07-17 14:30:00,105.22,105.34,104.97,105.04,4400.0,105.22,105.34,104.97,105.04,4400.0
2014-07-17 15:00:00,104.92,105.05,104.31,104.48,14400.0,104.92,105.05,104.31,104.48,14400.0
2014-07-17 15:30:00,104.53,104.68,103.95,104.45,29100.0,104.53,104.68,103.95,104.45,29100.0
2014-07-18 09:30:00,104.27,105.86,104.04,105.86,19500.0,104.27,105.86,104.04,105.86,19500.0
2014-07-18 10:00:00,105.92,106.25,105.62,106.07,9400.0,105.92,106.25,105.62,106.07,9400.0
2014-07-18 10:30:00,106.04,106.25,105.53,106.07,5400.0,106.04,106.25,105.53,106.07,5400.0
2014-07-18 11:00:00,106.06,106.3,105.64,105.64,5400.0,106.06,106.3,105.64,105.64,5400.0
2014-07-18 11:30:00,105.54,106.0,105.54,105.7,3800.0,105.54,106.0,105.54,105.7,3800.0
2014-07-18 12:00:00,105.73,106.52,105.62,106.5,3700.0,105.73,106.52,105.62,106.5,3700.0
2014-07-18 12:30:00,106.32,106.61,105.98,106.28,3300.0,106.32,106.61,105.98,106.28,3300.0
2014-07-18 13:00:00,106.06,106.06,105.69,105.69,4200.0,106.06,106.06,105.69,105.69,4200.0
2014-07-18 13:30:00,105.69,105.97,105.68,105.87,3800.0,105.69,105.97,105.68,105.87,3800.0
2014-07-18 14:00:00,105.84,106.2,105.78,106.06,5500.0,105.84,106.2,105.78,106.06,5500.0
2014-07-18 14:30:00,106.22,106.34,106.16,106.31,2600.0,106.22,106.34,106.16,106.31,2600.0
2014-07-18 15:00:00,106.28,106.64,106.23,106.44,5100.0,106.28,106.64,106.23,106.44,5100.0
2014-07-18 15:30:00,106.18,106.35,105.98,106.26,15200.0,106.18,106.35,105.98,106.26,15200.0
2014-07-21 09:30:00,105.48,105.78,104.66,105.16,6500.0,105.48,105.78,104.66,105.16,6500.0
2014-07-21 10:00:00,105.0,105.17,104.61,104.67,6400.0,105.0,105.17,104.61,104.67,6400.0
2014-07-21 10:30:00,104.64,104.76,104.27,104.66,2800.0,104.64,104.76,104.27,104.66,2800.0
2014-07-21 11:00:00,104.4,104.71,104.35,104.47,8200.0,104.4,104.71,104.35,104.47,8200.0
2014-07-21 11:30:00,104.55,104.7,104.16,104.6,4300.0,104.55,104.7,104.16,104.6,4300.0
2014-07-21 12:00:00,104.73,104.92,104.65,104.88,2500.0,104.73,104.92,104.65,104.88,2500.0
2014-07-21 12:30:00,104.82,105.1,104.59,104.72,3000.0,104.82,105.1,104.59,104.72,3000.0
2014-07-21 13:00:00,104.78,105.56,104.73,105.56,2700.0,104.78,105.56,104.73,105.56,2700.0
2014-07-21 13:30:00,105.51,106.05,105.51,105.99,3300.0,105.51,106.05,105.51,105.99,3300.0
2014-07-21 14:00:00,106.1,106.1,105.45,105.45,3100.0,106.1,106.1,105.45,105.45,3100.0
2014-07-21 14:30:00,105.43,105.7,105.38,105.7,2600.0,105.43,105.7,105.38,105.7,2600.0
2014-07-21 15:00:00,105.7,105.73,105.39,105.55,4100.0,105.7,105.73,105.39,105.55,4100.0
2014-07-21 15:30:00,105.53,105.78,105.42,105.56,11000.0,105.53,105.78,105.42,105.56,11000.0
2014-07-22 09:30:00,106.08,107.64,105.62,107.41,5600.0,106.08,107.64,105.62,107.41,5600.0
2014-07-22 10:00:00,107.42,108.11,107.42,108.11,6900.0,107.42,108.11,107.42,108.11,6900.0
2014-07-22 10:30:00,108.11,108.38,107.75,108.35,6400.0,108.11,108.38,107.75,108.35,6400.0
2014-07-22 11:00:00,108.32,108.33,107.9,108.01,3100.0,108.32,108.33,107.9,108.01,3100.0
2014-07-22 11:30:00,108.01,108.2,107.62,108.15,22700.0,108.01,108.2,107.62,108.15,22700.0
2014-07-22 12:00:00,108.02,108.28,107.94,108.28,7900.0,108.02,108.28,107.94,108.28,7900.0
2014-07-22 12:30:00,108.32,108.32,107.92,108.02,4100.0,108.32,108.32,107.92,108.02,4100.0
2014-07-22 13:00:00,108.09,108.09,107.64,107.67,7000.0,108.09,108.09,107.64,107.67,7000.0
2014-07-22 13:30:00,107.8,107.8,107.47,107.7,4100.0,107.8,107.8,107.47,107.7,4100.0
2014-07-22 14:00:00,107.76,107.77,107.4,107.4,9300.0,107.76,107.77,107.4,107.4,9300.0
2014-07-22 14:30:00,107.38,107.49,106.75,107.17,9700.0,107.38,107.49,106.75,107.17,9700.0
2014-07-22 15:00:00,107.27,107.45,107.05,107.37,7400.0,107.27,107.45,107.05,107.37,7400.0
2014-07-22 15:30:00,107.43,107.52,107.26,107.47,27300.0,107.43,107.52,107.26,107.47,27300.0
2014-07-23 09:30:00,107.5,107.5,106.4,107.02,12400.0,107.5,107.5,106.4,107.02,12400.0
2014-07-23 10:00:00,106.88,107.1,106.75,106.96,5900.0,106.88,107.1,106.75,106.96,5900.0
2014-07-23 10:30:00,107.05,107.47,107.05,107.15,3100.0,107.05,107.47,107.05,107.15,3100.0
2014-07-23 11:00:00,107.23,107.45,106.72,106.72,15100.0,107.23,107.45,106.72,106.72,15100.0
2014-07-23 11:30:00,106.73,106.84,106.56,106.7,4300.0,106.73,106.84,106.56,106.7,4300.0
2014-07-23 12:00:00,106.7,106.73,106.56,106.58,3100.0,106.7,106.73,106.56,106.58,3100.0
2014-07-23 12:30:00,106.48,106.48,105.88,105.88,7500.0,106.48,106.48,105.88,105.88,7500.0
2014-07-23 13:00:00,106.04,106.16,105.94,106.07,2300.0,106.04,106.16,105.94,106.07,2300.0
2014-07-23 13:30:00,106.1,106.48,106.1,106.44,1600.0,106.1,106.48,106.1,106.44,1600.0
2014-07-23 14:00:00,106.51,106.7,106.51,106.7,1200.0,106.51,106.7,106.51,106.7,1200.0
2014-07-23 14:30:00,106.63,106.88,106.47,106.82,9300.0,106.63,106.88,106.47,106.82,9300.0
2014-07-23 15:00:00,106.83,107.04,106.76,106.97,2100.0,106.83,107.04,106.76,106.97,2100.0
2014-07-23 15:30:00,107.1,107.1,106.63,106.65,17500.0,107.1,107.1,106.63,106.65,17500.0
2014-07-24 09:30:00,107.12,107.12,105.72,106.06,7100.0,107.12,107.12,105.72,106.06,7100.0
2014-07-24 10:00:00,106.12,106.58,105.65,105.91,6200.0,106.12,106.58,105.65,105.91,6200.0
2014-07-24 10:30:00,105.99,106.32,105.88,106.14,3400.0,105.99,106.32,105.88,106.14,3400.0
2014-07-24 11:00:00,106.2,106.41,106.02,106.12,2600.0,106.2,106.41,106.02,106.12,2600.0
2014-07-24 11:30:00,106.01,106.17,105.78,106.13,3000.0,106.01,106.17,105.78,106.13,3000.0
2014-07-24 12:00:00,105.96,106.25,105.77,105.77,5600.0,105.96,106.25,105.77,105.77,5600.0
2014-07-24 12:30:00,105.91,105.91,105.61,105.73,8200.0,105.91,105.91,105.61,105.73,8200.0
2014-07-24 13:00:00,105.51,105.74,104.94,105.39,9700.0,105.51,105.74,104.94,105.39,9700.0
2014-07-24 13:30:00,105.41,105.46,105.18,105.46,3900.0,105.41,105.46,105.18,105.46,3900.0
2014-07-24 14:00:00,105.46,105.6,105.39,105.5,7400.0,105.46,105.6,105.39,105.5,7400.0
2014-07-24 14:30:00,105.39,105.39,105.06,105.1,9400.0,105.39,105.39,105.06,105.1,9400.0
2014-07-24 15:00:00,105.14,105.22,105.08,105.14,15300.0,105.14,105.22,105.08,105.14,15300.0
2014-07-24 15:30:00,105.22,105.67,105.22,105.34,29300.0,105.22,105.67,105.22,105.34,29300.0
2014-07-25 09:30:00,104.49,105.57,104.49,105.57,11600.0,104.49,105.57,104.49,105.57,11600.0
2014-07-25 10:00:00,105.61,106.01,105.47,105.77,8900.0,105.61,106.01,105.47,105.77,8900.0
2014-07-25 10:30:00,105.95,105.98,105.13,105.15,17600.0,105.95,105.98,105.13,105.15,17600.0
2014-07-25 11:00:00,105.14,105.21,104.65,105.03,10600.0,105.14,105.21,104.65,105.03,10600.0
2014-07-25 11:30:00,105.16,105.46,105.11,105.29,4400.0,105.16,105.46,105.11,105.29,4400.0
2014-07-25 12:00:00,105.41,105.92,105.37,105.5,5000.0,105.41,105.92,105.37,105.5,5000.0
2014-07-25 12:30:00,105.5,105.61,105.11,105.39,5900.0,105.5,105.61,105.11,105.39,5900.0
2014-07-25 13:00:00,105.33,105.74,105.13,105.24,6000.0,105.33,105.74,105.13,105.24,6000.0
2014-07-25 13:30:00,105.29,105.5,104.98,105.29,10000.0,105.29,105.5,104.98,105.29,10000.0
2014-07-25 14:00:00,105.04,105.64,105.04,105.6,6800.0,105.04,105.64,105.04,105.6,6800.0
2014-07-25 14:30:00,105.68,105.9,105.32,105.54,9100.0,105.68,105.9,105.32,105.54,9100.0
2014-07-25 15:00:00,105.59,105.95,105.53,105.9,13400.0,105.59,105.95,105.53,105.9,13400.0
2014-07-25 15:30:00,105.9,106.03,105.65,105.68,34400.0,105.9,106.03,105.65,105.68,34400.0
2014-07-28 09:30:00,105.8,105.8,104.25,104.42,7000.0,105.8,105.8,104.25,104.42,7000.0
2014-07-28 10:00:00,104.52,104.65,103.66,104.01,14200.0,104.52,104.65,103.66,104.01,14200.0
2014-07-28 10:30:00,103.9,104.09,103.46,103.53,11000.0,103.9,104.09,103.46,103.53,11000.0
2014-07-28 11:00:00,103.57,104.0,103.53,104.0,6300.0,103.57,104.0,103.53,104.0,6300.0
2014-07-28 11:30:00,104.04,104.4,103.77,104.4,40300.0,104.04,104.4,103.77,104.4,40300.0
2014-07-28 12:00:00,104.34,104.56,104.21,104.21,2300.0,104.34,104.56,104.21,104.21,2300.0
2014-07-28 12:30:00,104.21,104.26,104.0,104.01,6000.0,104.21,104.26,104.0,104.01,6000.0
2014-07-28 13:00:00,104.01,104.68,104.01,104.68,5400.0,104.01,104.68,104.01,104.68,5400.0
2014-07-28 13:30:00,104.77,105.24,104.77,104.97,8500.0,104.77,105.24,104.77,104.97,8500.0
2014-07-28 14:00:00,104.94,105.12,104.65,104.79,10800.0,104.94,105.12,104.65,104.79,10800.0
2014-07-28 14:30:00,104.71,104.8,104.34,104.73,7400.0,104.71,104.8,104.34,104.73,7400.0
2014-07-28 15:00:00,104.78,105.24,104.78,105.18,17100.0,104.78,105.24,104.78,105.18,17100.0
2014-07-28 15:30:00,105.15,105.25,104.67,104.67,38500.0,105.15,105.25,104.67,104.67,38500.0
2014-07-29 09:30:00,105.13,105.66,104.28,105.31,5700.0,105.13,105.66,104.28,105.31,5700.0
2014-07-29 10:00:00,105.26,105.63,105.26,105.59,4200.0,105.26,105.63,105.26,105.59,4200.0
2014-07-29 10:30:00,105.74,106.04,105.46,105.48,2900.0,105.74,106.04,105.46,105.48,2900.0
2014-07-29 11:00:00,105.67,105.69,104.65,105.03,7200.0,105.67,105.69,104.65,105.03,7200.0
2014-07-29 11:30:00,104.93,105.27,104.68,105.26,4400.0,104.93,105.27,104.68,105.26,4400.0
2014-07-29 12:00:00,105.21,105.77,105.21,105.77,4900.0,105.21,105.77,105.21,105.77,4900.0
2014-07-29 12:30:00,105.67,106.32,105.59,106.14,5700.0,105.67,106.32,105.59,106.14,5700.0
2014-07-29 13:00:00,106.14,106.28,105.82,105.91,2800.0,106.14,106.28,105.82,105.91,2800.0
2014-07-29 13:30:00,105.98,106.14,105.9,105.9,3600.0,105.98,106.14,105.9,105.9,3600.0
2014-07-29 14:00:00,105.93,106.02,105.13,105.58,7600.0,105.93,106.02,105.13,105.58,7600.0
2014-07-29 14:30:00,105.66,106.13,105.46,105.71,10400.0,105.66,106.13,105.46,105.71,10400.0
2014-07-29 15:00:00,105.73,105.92,105.52,105.73,15600.0,105.73,105.92,105.52,105.73,15600.0
2014-07-29 15:30:00,105.71,105.82,104.9,105.2,43200.0,105.71,105.82,104.9,105.2,43200.0
2014-07-30 09:30:00,110.0,111.27,108.63,109.0,20900.0,110.0,111.27,108.63,109.0,20900.0
2014-07-30 10:00:00,109.02,109.45,107.28,109.15,12800.0,109.02,109.45,107.28,109.15,12800.0
2014-07-30 10:30:00,108.95,109.76,108.12,109.57,29400.0,108.95,109.76,108.12,109.57,29400.0
2014-07-30 11:00:00,109.57,109.93,108.76,109.67,23900.0,109.57,109.93,108.76,109.67,23900.0
2014-07-30 11:30:00,109.47,109.94,109.09,109.17,9500.0,109.47,109.94,109.09,109.17,9500.0
2014-07-30 12:00:00,109.09,109.65,108.77,109.65,12800.0,109.09,109.65,108.77,109.65,12800.0
2014-07-30 12:30:00,109.56,109.73,108.64,109.2,4200.0,109.56,109.73,108.64,109.2,4200.0
2014-07-30 13:00:00,108.89,109.28,108.59,108.64,7700.0,108.89,109.28,108.59,108.64,7700.0
2014-07-30 13:30:00,108.8,109.49,108.74,109.3,11100.0,108.8,109.49,108.74,109.3,11100.0
2014-07-30 14:00:00,109.15,110.15,108.67,109.02,40800.0,109.15,110.15,108.67,109.02,40800.0
2014-07-30 14:30:00,109.13,109.64,108.83,109.18,11500.0,109.13,109.64,108.83,109.18,11500.0
2014-07-30 15:00:00,109.36,110.23,108.99,109.97,30200.0,109.36,110.23,108.99,109.97,30200.0
2014-07-30 15:30:00,110.13,110.41,109.85,110.19,74900.0,110.13,110.41,109.85,110.19,74900.0
2014-07-31 09:30:00,109.37,109.7,108.26,108.4,26200.0,109.37,109.7,108.26,108.4,26200.0
2014-07-31 10:00:00,108.4,108.98,107.48,107.73,44000.0,108.4,108.98,107.48,107.73,44000.0
2014-07-31 10:30:00,107.76,108.02,107.04,107.25,22000.0,107.76,108.02,107.04,107.25,22000.0
2014-07-31 11:00:00,107.29,107.73,107.16,107.24,25300.0,107.29,107.73,107.16,107.24,25300.0
2014-07-31 11:30:00,107.16,108.34,107.06,107.52,36600.0,107.16,108.34,107.06,107.52,36600.0
2014-07-31 12:00:00,107.46,107.47,106.81,107.07,15000.0,107.46,107.47,106.81,107.07,15000.0
2014-07-31 12:30:00,107.1,107.63,107.1,107.49,12100.0,107.1,107.63,107.1,107.49,12100.0
2014-07-31 13:00:00,107.49,108.02,107.33,108.02,19500.0,107.49,108.02,107.33,108.02,19500.0
2014-07-31 13:30:00,108.03,108.19,107.65,108.02,20200.0,108.03,108.19,107.65,108.02,20200.0
2014-07-31 14:00:00,108.02,108.08,107.59,108.02,17100.0,108.02,108.08,107.59,108.02,17100.0
2014-07-31 14:30:00,108.0,108.06,107.52,107.91,18700.0,108.0,108.06,107.52,107.91,18700.0
2014-07-31 15:00:00,107.88,108.35,107.72,108.06,25800.0,107.88,108.35,107.72,108.06,25800.0
2014-07-31 15:30:00,108.14,108.47,107.79,107.85,60600.0,108.14,108.47,107.79,107.85,60600.0
2014-08-01 09:30:00,107.33,108.07,106.74,107.67,17700.0,107.33,108.07,106.74,107.67,17700.0
2014-08-01 10:00:00,107.67,107.72,105.94,106.32,15900.0,107.67,107.72,105.94,106.32,15900.0
2014-08-01 10:30:00,106.19,106.4,105.9,106.21,16300.0,106.19,106.4,105.9,106.21,16300.0
2014-08-01 11:00:00,106.1,106.35,105.82,106.33,13600.0,106.1,106.35,105.82,106.33,13600.0
2014-08-01 11:30:00,106.27,106.37,105.56,105.61,11100.0,106.27,106.37,105.56,105.61,11100.0
2014-08-01 12:00:00,105.55,106.06,105.41,105.97,9900.0,105.55,106.06,105.41,105.97,9900.0
2014-08-01 12:30:00,106.14,106.21,105.63,105.95,6800.0,106.14,106.21,105.63,105.95,6800.0
2014-08-01 13:00:00,105.81,106.42,105.75,106.34,11100.0,105.81,106.42,105.75,106.34,11100.0
2014-08-01 13:30:00,106.44,106.61,106.1,106.17,10000.0,106.44,106.61,106.1,106.17,10000.0
2014-08-01 14:00:00,106.29,106.88,105.97,105.97,9200.0,106.29,106.88,105.97,105.97,9200.0
2014-08-01 14:30:00,106.1,106.26,105.83,105.92,14000.0,106.1,106.26,105.83,105.92,14000.0
2014-08-01 15:00:00,105.86,106.17,105.75,105.75,24100.0,105.86,106.17,105.75,105.75,24100.0
2014-08-01 15:30:00,105.76,106.59,105.75,106.44,75100.0,105.76,106.59,105.75,106.44,75100.0
2014-08-04 09:30:00,107.11,107.13,106.32,106.86,13400.0,107.11,107.13,106.32,106.86,13400.0
2014-08-04 10:00:00,106.86,106.95,105.83,105.83,12900.0,106.86,106.95,105.83,105.83,12900.0
2014-08-04 10:30:00,105.86,105.92,105.33,105.52,8000.0,105.86,105.92,105.33,105.52,8000.0
2014-08-04 11:00:00,105.49,106.23,105.17,106.23,7600.0,105.49,106.23,105.17,106.23,7600.0
2014-08-04 11:30:00,106.29,106.63,106.2,106.6,9200.0,106.29,106.63,106.2,106.6,9200.0
2014-08-04 12:00:00,106.41,106.86,106.33,106.86,5700.0,106.41,106.86,106.33,106.86,5700.0
2014-08-04 12:30:00,106.85,106.85,106.39,106.65,7900.0,106.85,106.85,106.39,106.65,7900.0
2014-08-04 13:00:00,106.65,106.68,106.39,106.44,2300.0,106.65,106.68,106.39,106.44,2300.0
2014-08-04 13:30:00,106.44,106.83,106.44,106.69,9900.0,106.44,106.83,106.44,106.69,9900.0
2014-08-04 14:00:00,106.57,107.08,106.57,106.94,30400.0,106.57,107.08,106.57,106.94,30400.0
2014-08-04 14:30:00,106.84,107.16,106.84,107.13,13200.0,106.84,107.16,106.84,107.13,13200.0
2014-08-04 15:00:00,107.09,107.38,107.09,107.38,10800.0,107.09,107.38,107.09,107.38,10800.0
2014-08-04 15:30:00,107.38,107.77,107.32,107.66,25900.0,107.38,107.77,107.32,107.66,25900.0
2014-08-05 09:30:00,106.8,107.3,106.69,107.08,7000.0,106.8,107.3,106.69,107.08,7000.0
2014-08-05 10:00:00,106.95,107.69,106.77,107.69,7300.0,106.95,107.69,106.77,107.69,7300.0
2014-08-05 10:30:00,107.94,108.71,107.94,108.56,13600.0,107.94,108.71,107.94,108.56,13600.0
2014-08-05 11:00:00,108.25,109.24,108.25,108.91,12300.0,108.25,109.24,108.25,108.91,12300.0
2014-08-05 11:30:00,108.91,109.39,108.49,108.65,12500.0,108.91,109.39,108.49,108.65,12500.0
2014-08-05 12:00:00,108.74,108.75,107.93,108.11,4400.0,108.74,108.75,107.93,108.11,4400.0
2014-08-05 12:30:00,107.97,108.81,107.92,108.44,30900.0,107.97,108.81,107.92,108.44,30900.0
2014-08-05 13:00:00,108.34,108.59,108.21,108.43,10400.0,108.34,108.59,108.21,108.43,10400.0
2014-08-05 13:30:00,108.39,108.74,108.08,108.29,54100.0,108.39,108.74,108.08,108.29,54100.0
2014-08-05 14:00:00,108.3,108.62,107.86,108.33,31600.0,108.3,108.62,107.86,108.33,31600.0
2014-08-05 14:30:00,108.34,108.41,107.56,107.69,6500.0,108.34,108.41,107.56,107.69,6500.0
2014-08-05 15:00:00,107.48,107.58,106.84,107.43,9200.0,107.48,107.58,106.84,107.43,9200.0
2014-08-05 15:30:00,107.39,108.17,107.39,108.03,28100.0,107.39,108.17,107.39,108.03,28100.0
2014-08-06 09:30:00,107.2,108.25,106.85,108.03,15700.0,107.2,108.25,106.85,108.03,15700.0
2014-08-06 10:00:00,108.03,108.65,107.9,108.65,14600.0,108.03,108.65,107.9,108.65,14600.0
2014-08-06 10:30:00,108.73,108.73,107.85,108.38,13800.0,108.73,108.73,107.85,108.38,13800.0
2014-08-06 11:00:00,108.08,108.44,107.92,108.23,7200.0,108.08,108.44,107.92,108.23,7200.0
2014-08-06 11:30:00,108.27,108.77,107.91,108.64,4900.0,108.27,108.77,107.91,108.64,4900.0
2014-08-06 12:00:00,108.77,109.0,108.26,108.53,5400.0,108.77,109.0,108.26,108.53,5400.0
2014-08-06 12:30:00,108.63,108.81,108.45,108.56,5200.0,108.63,108.81,108.45,108.56,5200.0
2014-08-06 13:00:00,108.43,108.44,108.13,108.13,3500.0,108.43,108.44,108.13,108.13,3500.0
2014-08-06 13:30:00,107.96,108.38,107.96,108.3,14100.0,107.96,108.38,107.96,108.3,14100.0
2014-08-06 14:00:00,108.15,108.6,108.06,108.37,9700.0,108.15,108.6,108.06,108.37,9700.0
2014-08-06 14:30:00,108.37,108.71,108.31,108.47,10000.0,108.37,108.71,108.31,108.47,10000.0
2014-08-06 15:00:00,108.48,108.68,108.39,108.64,11400.0,108.48,108.68,108.39,108.64,11400.0
2014-08-06 15:30:00,108.65,109.06,108.58,109.02,50800.0,108.65,109.06,108.58,109.02,50800.0
2014-08-07 09:30:00,109.21,109.45,108.33,109.2,5300.0,109.21,109.45,108.33,109.2,5300.0
2014-08-07 10:00:00,109.33,109.38,109.01,109.16,18000.0,109.33,109.38,109.01,109.16,18000.0
2014-08-07 10:30:00,109.06,109.61,108.98,109.22,18800.0,109.06,109.61,108.98,109.22,18800.0
2014-08-07 11:00:00,109.08,109.15,108.85,108.99,10400.0,109.08,109.15,108.85,108.99,10400.0
2014-08-07 11:30:00,108.86,109.14,108.85,109.12,19500.0,108.86,109.14,108.85,109.12,19500.0
2014-08-07 12:00:00,109.09,109.12,108.9,108.9,8900.0,109.09,109.12,108.9,108.9,8900.0
2014-08-07 12:30:00,108.95,109.0,108.54,108.95,10800.0,108.95,109.0,108.54,108.95,10800.0
2014-08-07 13:00:00,109.01,109.33,109.0,109.18,5100.0,109.01,109.33,109.0,109.18,5100.0
2014-08-07 13:30:00,109.27,109.47,109.18,109.47,4300.0,109.27,109.47,109.18,109.47,4300.0
2014-08-07 14:00:00,109.33,109.47,108.85,108.85,4700.0,109.33,109.47,108.85,108.85,4700.0
2014-08-07 14:30:00,108.85,109.01,108.53,108.54,18500.0,108.85,109.01,108.53,108.54,18500.0
2014-08-07 15:00:00,108.57,108.72,108.07,108.21,12000.0,108.57,108.72,108.07,108.21,12000.0
2014-08-07 15:30:00,108.29,108.82,108.25,108.47,27900.0,108.29,108.82,108.25,108.47,27900.0
2014-08-08 09:30:00,108.42,109.03,108.26,109.03,7800.0,108.42,109.03,108.26,109.03,7800.0
2014-08-08 10:00:00,108.81,109.05,108.66,108.83,4100.0,108.81,109.05,108.66,108.83,4100.0
2014-08-08 10:30:00,108.76,109.19,108.57,109.09,9800.0,108.76,109.19,108.57,109.09,9800.0
2014-08-08 11:00:00,109.17,109.62,109.17,109.36,5500.0,109.17,109.62,109.17,109.36,5500.0
2014-08-08 11:30:00,109.39,109.55,109.07,109.35,10800.0,109.39,109.55,109.07,109.35,10800.0
2014-08-08 12:00:00,109.26,109.42,109.18,109.28,11000.0,109.26,109.42,109.18,109.28,11000.0
2014-08-08 12:30:00,109.34,109.44,109.2,109.36,4300.0,109.34,109.44,109.2,109.36,4300.0
2014-08-08 13:00:00,109.27,109.98,109.14,109.83,4400.0,109.27,109.98,109.14,109.83,4400.0
2014-08-08 13:30:00,109.81,110.15,109.7,110.0,4600.0,109.81,110.15,109.7,110.0,4600.0
2014-08-08 14:00:00,110.0,110.3,109.93,110.3,11100.0,110.0,110.3,109.93,110.3,11100.0
2014-08-08 14:30:00,110.31,110.31,110.05,110.22,13400.0,110.31,110.31,110.05,110.22,13400.0
2014-08-08 15:00:00,110.18,110.35,110.05,110.23,13400.0,110.18,110.35,110.05,110.23,13400.0
2014-08-08 15:30:00,110.13,110.39,110.11,110.15,29200.0,110.13,110.39,110.11,110.15,29200.0
2014-08-11 09:30:00,110.96,111.25,110.73,111.04,8500.0,110.96,111.25,110.73,111.04,8500.0
2014-08-11 10:00:00,111.18,111.3,110.74,110.87,10000.0,111.18,111.3,110.74,110.87,10000.0
2014-08-11 10:30:00,110.88,111.2,110.81,111.0,26800.0,110.88,111.2,110.81,111.0,26800.0
2014-08-11 11:00:00,110.94,111.54,110.82,111.21,14000.0,110.94,111.54,110.82,111.21,14000.0
2014-08-11 11:30:00,111.2,111.47,111.04,111.18,6100.0,111.2,111.47,111.04,111.18,6100.0
2014-08-11 12:00:00,111.03,111.08,110.86,111.08,4100.0,111.03,111.08,110.86,111.08,4100.0
2014-08-11 12:30:00,111.0,111.18,110.91,111.0,2900.0,111.0,111.18,110.91,111.0,2900.0
2014-08-11 13:00:00,111.04,111.29,110.99,110.99,4100.0,111.04,111.29,110.99,110.99,4100.0
2014-08-11 13:30:00,111.06,111.26,110.8,111.0,12000.0,111.06,111.26,110.8,111.0,12000.0
2014-08-11 14:00:00,110.95,111.09,110.79,110.95,5900.0,110.95,111.09,110.79,110.95,5900.0
2014-08-11 14:30:00,110.87,111.04,110.64,110.84,18400.0,110.87,111.04,110.64,110.84,18400.0
2014-08-11 15:00:00,110.85,110.97,110.81,110.85,4800.0,110.85,110.97,110.81,110.85,4800.0
2014-08-11 15:30:00,110.81,110.81,110.54,110.68,9900.0,110.81,110.81,110.54,110.68,9900.0
2014-08-12 09:30:00,110.22,111.61,109.61,110.78,18200.0,110.22,111.61,109.61,110.78,18200.0
2014-08-12 10:00:00,110.85,111.11,110.5,110.72,26500.0,110.85,111.11,110.5,110.72,26500.0
2014-08-12 10:30:00,110.55,110.8,110.16,110.57,5300.0,110.55,110.8,110.16,110.57,5300.0
2014-08-12 11:00:00,110.47,110.52,109.75,110.02,4900.0,110.47,110.52,109.75,110.02,4900.0
2014-08-12 11:30:00,109.87,110.16,109.67,110.14,6000.0,109.87,110.16,109.67,110.14,6000.0
2014-08-12 12:00:00,109.94,110.37,109.92,110.37,3500.0,109.94,110.37,109.92,110.37,3500.0
2014-08-12 12:30:00,110.29,110.58,110.29,110.32,2200.0,110.29,110.58,110.29,110.32,2200.0
2014-08-12 13:00:00,110.28,110.47,110.09,110.13,1900.0,110.28,110.47,110.09,110.13,1900.0
2014-08-12 13:30:00,110.11,110.77,110.1,110.67,22000.0,110.11,110.77,110.1,110.67,22000.0
2014-08-12 14:00:00,110.51,110.56,110.2,110.2,37800.0,110.51,110.56,110.2,110.2,37800.0
2014-08-12 14:30:00,110.2,110.72,110.17,110.45,16100.0,110.2,110.72,110.17,110.45,16100.0
2014-08-12 15:00:00,110.47,110.66,110.36,110.57,17100.0,110.47,110.66,110.36,110.57,17100.0
2014-08-12 15:30:00,110.45,110.74,110.44,110.63,23200.0,110.45,110.74,110.44,110.63,23200.0
2014-08-13 09:30:00,110.93,111.63,110.6,110.96,64400.0,110.93,111.63,110.6,110.96,64400.0
2014-08-13 10:00:00,111.0,111.65,110.83,111.26,66900.0,111.0,111.65,110.83,111.26,66900.0
2014-08-13 10:30:00,111.19,112.05,111.02,111.93,27200.0,111.19,112.05,111.02,111.93,27200.0
2014-08-13 11:00:00,111.91,112.04,111.77,112.0,20300.0,111.91,112.04,111.77,112.0,20300.0
2014-08-13 11:30:00,112.01,112.6,112.0,112.48,26800.0,112.01,112.6,112.0,112.48,26800.0
2014-08-13 12:00:00,112.49,112.66,112.3,112.44,32400.0,112.49,112.66,112.3,112.44,32400.0
2014-08-13 12:30:00,112.44,112.63,112.2,112.54,25600.0,112.44,112.63,112.2,112.54,25600.0
2014-08-13 13:00:00,112.54,112.54,112.22,112.48,14200.0,112.54,112.54,112.22,112.48,14200.0
2014-08-13 13:30:00,112.48,112.86,112.41,112.66,10200.0,112.48,112.86,112.41,112.66,10200.0
2014-08-13 14:00:00,112.66,112.66,112.16,112.64,41200.0,112.66,112.66,112.16,112.64,41200.0
2014-08-13 14:30:00,112.44,113.13,112.31,113.13,9400.0,112.44,113.13,112.31,113.13,9400.0
2014-08-13 15:00:00,113.13,113.45,112.89,113.01,14800.0,113.13,113.45,112.89,113.01,14800.0
2014-08-13 15:30:00,112.94,113.21,112.84,113.06,27300.0,112.94,113.21,112.84,113.06,27300.0
2014-08-14 09:30:00,113.05,114.33,112.93,113.15,12600.0,113.05,114.33,112.93,113.15,12600.0
2014-08-14 10:00:00,113.27,114.01,113.27,113.98,17800.0,113.27,114.01,113.27,113.98,17800.0
2014-08-14 10:30:00,113.84,114.12,113.58,114.06,24500.0,113.84,114.12,113.58,114.06,24500.0
2014-08-14 11:00:00,113.83,114.18,113.83,114.06,64000.0,113.83,114.18,113.83,114.06,64000.0
2014-08-14 11:30:00,113.96,114.05,113.29,113.29,14500.0,113.96,114.05,113.29,113.29,14500.0
2014-08-14 12:00:00,113.42,113.7,113.19,113.28,3600.0,113.42,113.7,113.19,113.28,3600.0
2014-08-14 12:30:00,113.21,113.61,113.11,113.6,4900.0,113.21,113.61,113.11,113.6,4900.0
2014-08-14 13:00:00,113.34,114.01,113.33,113.78,26000.0,113.34,114.01,113.33,113.78,26000.0
2014-08-14 13:30:00,113.83,114.13,113.8,113.95,48800.0,113.83,114.13,113.8,113.95,48800.0
2014-08-14 14:00:00,114.01,114.06,113.54,113.74,29900.0,114.01,114.06,113.54,113.74,29900.0
2014-08-14 14:30:00,113.88,114.02,113.75,113.95,8100.0,113.88,114.02,113.75,113.95,8100.0
2014-08-14 15:00:00,113.94,114.0,113.78,113.78,11400.0,113.94,114.0,113.78,113.78,11400.0
2014-08-14 15:30:00,113.77,114.0,113.65,113.9,47100.0,113.77,114.0,113.65,113.9,47100.0
2014-08-15 09:30:00,114.92,114.92,114.3,114.31,20200.0,114.92,114.92,114.3,114.31,20200.0
2014-08-15 10:00:00,114.23,114.36,114.04,114.16,6900.0,114.23,114.36,114.04,114.16,6900.0
2014-08-15 10:30:00,114.16,114.33,112.68,113.22,17500.0,114.16,114.33,112.68,113.22,17500.0
2014-08-15 11:00:00,113.1,113.21,112.51,112.66,8100.0,113.1,113.21,112.51,112.66,8100.0
2014-08-15 11:30:00,112.64,112.77,111.87,111.94,7800.0,112.64,112.77,111.87,111.94,7800.0
2014-08-15 12:00:00,111.9,112.67,111.74,112.67,9500.0,111.9,112.67,111.74,112.67,9500.0
2014-08-15 12:30:00,112.53,112.59,112.16,112.23,3900.0,112.53,112.59,112.16,112.23,3900.0
2014-08-15 13:00:00,112.17,112.22,111.95,112.14,3000.0,112.17,112.22,111.95,112.14,3000.0
2014-08-15 13:30:00,112.06,112.15,111.91,112.14,4500.0,112.06,112.15,111.91,112.14,4500.0
2014-08-15 14:00:00,112.18,112.41,111.98,112.41,2400.0,112.18,112.41,111.98,112.41,2400.0
2014-08-15 14:30:00,112.46,113.07,112.33,112.77,5800.0,112.46,113.07,112.33,112.77,5800.0
2014-08-15 15:00:00,112.77,112.95,112.65,112.92,14400.0,112.77,112.95,112.65,112.92,14400.0
2014-08-15 15:30:00,112.9,113.31,112.87,113.23,18900.0,112.9,113.31,112.87,113.23,18900.0
2014-08-18 09:30:00,114.45,114.73,114.14,114.56,6000.0,114.45,114.73,114.14,114.56,6000.0
2014-08-18 10:00:00,114.57,114.97,114.36,114.8,7800.0,114.57,114.97,114.36,114.8,7800.0
2014-08-18 10:30:00,114.82,115.34,114.62,115.34,9800.0,114.82,115.34,114.62,115.34,9800.0
2014-08-18 11:00:00,115.36,115.56,115.18,115.19,9100.0,115.36,115.56,115.18,115.19,9100.0
2014-08-18 11:30:00,115.36,115.36,114.82,114.82,8200.0,115.36,115.36,114.82,114.82,8200.0
2014-08-18 12:00:00,114.85,115.23,114.71,114.72,11000.0,114.85,115.23,114.71,114.72,11000.0
2014-08-18 12:30:00,114.65,114.75,114.21,114.22,6900.0,114.65,114.75,114.21,114.22,6900.0
2014-08-18 13:00:00,114.35,114.35,113.93,114.01,10000.0,114.35,114.35,113.93,114.01,10000.0
2014-08-18 13:30:00,114.0,114.12,113.86,113.94,11400.0,114.0,114.12,113.86,113.94,11400.0
2014-08-18 14:00:00,113.94,113.96,113.75,113.82,8400.0,113.94,113.96,113.75,113.82,8400.0
2014-08-18 14:30:00,113.76,113.92,113.76,113.87,5800.0,113.76,113.92,113.76,113.87,5800.0
2014-08-18 15:00:00,113.85,114.04,113.81,114.0,13800.0,113.85,114.04,113.81,114.0,13800.0
2014-08-18 15:30:00,113.92,114.38,113.86,114.3,47100.0,113.92,114.38,113.86,114.3,47100.0
2014-08-19 09:30:00,114.38,114.82,113.95,114.17,7100.0,114.38,114.82,113.95,114.17,7100.0
2014-08-19 10:00:00,114.33,114.67,114.24,114.38,11400.0,114.33,114.67,114.24,114.38,11400.0
2014-08-19 10:30:00,114.36,114.5,114.06,114.49,3800.0,114.36,114.5,114.06,114.49,3800.0
2014-08-19 11:00:00,114.46,114.46,114.0,114.26,5700.0,114.46,114.46,114.0,114.26,5700.0
2014-08-19 11:30:00,114.29,114.39,114.21,114.39,6400.0,114.29,114.39,114.21,114.39,6400.0
2014-08-19 12:00:00,114.31,114.45,114.19,114.43,18000.0,114.31,114.45,114.19,114.43,18000.0
2014-08-19 12:30:00,114.42,114.58,114.39,114.39,17000.0,114.42,114.58,114.39,114.39,17000.0
2014-08-19 13:00:00,114.41,114.55,114.38,114.5,9000.0,114.41,114.55,114.38,114.5,9000.0
2014-08-19 13:30:00,114.51,114.54,114.26,114.49,11200.0,114.51,114.54,114.26,114.49,11200.0
2014-08-19 14:00:00,114.57,114.68,114.46,114.64,4300.0,114.57,114.68,114.46,114.64,4300.0
2014-08-19 14:30:00,114.7,114.74,114.5,114.55,3600.0,114.7,114.74,114.5,114.55,3600.0
2014-08-19 15:00:00,114.56,114.64,114.5,114.5,5500.0,114.56,114.64,114.5,114.5,5500.0
2014-08-19 15:30:00,114.56,115.01,114.47,114.95,120500.0,114.56,115.01,114.47,114.95,120500.0
2014-08-20 09:30:00,114.29,114.88,113.74,114.52,9200.0,114.29,114.88,113.74,114.52,9200.0
2014-08-20 10:00:00,114.42,114.46,114.12,114.46,4900.0,114.42,114.46,114.12,114.46,4900.0
2014-08-20 10:30:00,114.63,114.88,114.62,114.88,1700.0,114.63,114.88,114.62,114.88,1700.0
2014-08-20 11:00:00,114.92,115.05,114.63,114.66,2200.0,114.92,115.05,114.63,114.66,2200.0
2014-08-20 11:30:00,114.9,115.13,114.88,115.01,1800.0,114.9,115.13,114.88,115.01,1800.0
2014-08-20 12:00:00,114.98,114.98,114.8,114.82,400.0,114.98,114.98,114.8,114.82,400.0
2014-08-20 12:30:00,114.91,114.96,114.67,114.68,1300.0,114.91,114.96,114.67,114.68,1300.0
2014-08-20 13:00:00,114.69,114.82,114.42,114.49,4300.0,114.69,114.82,114.42,114.49,4300.0
2014-08-20 13:30:00,114.4,114.54,114.26,114.54,11600.0,114.4,114.54,114.26,114.54,11600.0
2014-08-20 14:00:00,114.52,114.62,114.21,114.38,8300.0,114.52,114.62,114.21,114.38,8300.0
2014-08-20 14:30:00,114.3,114.67,114.09,114.58,4500.0,114.3,114.67,114.09,114.58,4500.0
2014-08-20 15:00:00,114.58,115.0,114.57,114.77,4800.0,114.58,115.0,114.57,114.77,4800.0
2014-08-20 15:30:00,114.93,115.19,114.91,114.92,18300.0,114.93,115.19,114.91,114.92,18300.0
2014-08-21 09:30:00,115.0,115.0,114.22,114.51,6000.0,115.0,115.0,114.22,114.51,6000.0
2014-08-21 10:00:00,114.18,114.55,113.84,114.3,16800.0,114.18,114.55,113.84,114.3,16800.0
2014-08-21 10:30:00,114.46,114.91,114.34,114.81,5000.0,114.46,114.91,114.34,114.81,5000.0
2014-08-21 11:00:00,114.82,115.55,114.82,115.55,22900.0,114.82,115.55,114.82,115.55,22900.0
2014-08-21 11:30:00,115.61,115.61,115.4,115.4,1400.0,115.61,115.61,115.4,115.4,1400.0
2014-08-21 12:00:00,115.34,115.63,115.3,115.62,2800.0,115.34,115.63,115.3,115.62,2800.0
2014-08-21 12:30:00,115.32,115.32,115.13,115.23,1700.0,115.32,115.32,115.13,115.23,1700.0
2014-08-21 13:00:00,115.09,115.14,115.0,115.14,8900.0,115.09,115.14,115.0,115.14,8900.0
2014-08-21 13:30:00,115.08,115.15,115.04,115.07,2300.0,115.08,115.15,115.04,115.07,2300.0
2014-08-21 14:00:00,114.96,115.01,114.78,114.9,7300.0,114.96,115.01,114.78,114.9,7300.0
2014-08-21 14:30:00,114.89,115.23,114.68,115.23,20700.0,114.89,115.23,114.68,115.23,20700.0
2014-08-21 15:00:00,115.04,115.51,115.04,115.51,9000.0,115.04,115.51,115.04,115.51,9000.0
2014-08-21 15:30:00,115.59,115.61,115.39,115.43,26100.0,115.59,115.61,115.39,115.43,26100.0
2014-08-22 09:30:00,115.02,115.33,113.75,114.43,11700.0,115.02,115.33,113.75,114.43,11700.0
2014-08-22 10:00:00,114.42,115.0,114.13,114.52,10700.0,114.42,115.0,114.13,114.52,10700.0
2014-08-22 10:30:00,114.61,115.36,114.58,114.77,21800.0,114.61,115.36,114.58,114.77,21800.0
2014-08-22 11:00:00,114.75,115.62,114.72,115.62,6200.0,114.75,115.62,114.72,115.62,6200.0
2014-08-22 11:30:00,115.57,115.72,115.53,115.72,2000.0,115.57,115.72,115.53,115.72,2000.0
2014-08-22 12:00:00,115.66,116.27,115.62,116.17,17200.0,115.66,116.27,115.62,116.17,17200.0
2014-08-22 12:30:00,116.03,116.27,115.9,116.27,5000.0,116.03,116.27,115.9,116.27,5000.0
2014-08-22 13:00:00,116.13,116.25,115.89,116.01,17500.0,116.13,116.25,115.89,116.01,17500.0
2014-08-22 13:30:00,116.04,116.27,115.94,116.21,10400.0,116.04,116.27,115.94,116.21,10400.0
2014-08-22 14:00:00,116.27,116.37,116.19,116.31,7700.0,116.27,116.37,116.19,116.31,7700.0
2014-08-22 14:30:00,116.34,116.34,115.47,115.72,12100.0,116.34,116.34,115.47,115.72,12100.0
2014-08-22 15:00:00,115.84,116.03,115.7,115.86,22700.0,115.84,116.03,115.7,115.86,22700.0
2014-08-22 15:30:00,115.84,116.2,115.78,115.93,57400.0,115.84,116.2,115.78,115.93,57400.0
2014-08-25 09:30:00,116.89,117.58,116.53,117.57,18700.0,116.89,117.58,116.53,117.57,18700.0
2014-08-25 10:00:00,117.71,118.3,117.39,118.14,60900.0,117.71,118.3,117.39,118.14,60900.0
2014-08-25 10:30:00,118.19,118.25,117.48,117.82,20700.0,118.19,118.25,117.48,117.82,20700.0
2014-08-25 11:00:00,117.52,117.52,115.95,116.13,42600.0,117.52,117.52,115.95,116.13,42600.0
2014-08-25 11:30:00,116.06,116.68,116.06,116.48,12700.0,116.06,116.68,116.06,116.48,12700.0
2014-08-25 12:00:00,116.35,116.62,115.58,115.58,5600.0,116.35,116.62,115.58,115.58,5600.0
2014-08-25 12:30:00,115.73,115.81,115.34,115.65,10600.0,115.73,115.81,115.34,115.65,10600.0
2014-08-25 13:00:00,115.55,115.57,115.17,115.53,4200.0,115.55,115.57,115.17,115.53,4200.0
2014-08-25 13:30:00,115.61,115.87,115.36,115.74,15200.0,115.61,115.87,115.36,115.74,15200.0
2014-08-25 14:00:00,115.65,115.7,115.49,115.58,8200.0,115.65,115.7,115.49,115.58,8200.0
2014-08-25 14:30:00,115.53,115.7,115.44,115.7,5600.0,115.53,115.7,115.44,115.7,5600.0
2014-08-25 15:00:00,115.77,115.77,115.43,115.43,2700.0,115.77,115.77,115.43,115.43,2700.0
2014-08-25 15:30:00,115.45,115.74,115.45,115.48,17900.0,115.45,115.74,115.45,115.48,17900.0
2014-08-26 09:30:00,115.68,116.12,115.32,115.66,4900.0,115.68,116.12,115.32,115.66,4900.0
2014-08-26 10:00:00,115.66,115.68,115.11,115.64,7600.0,115.66,115.68,115.11,115.64,7600.0
2014-08-26 10:30:00,115.62,115.9,115.57,115.73,9500.0,115.62,115.9,115.57,115.73,9500.0
2014-08-26 11:00:00,115.71,115.92,115.71,115.9,5600.0,115.71,115.92,115.71,115.9,5600.0
2014-08-26 11:30:00,115.88,115.88,115.55,115.55,2600.0,115.88,115.88,115.55,115.55,2600.0
2014-08-26 12:00:00,115.55,115.56,115.41,115.41,2800.0,115.55,115.56,115.41,115.41,2800.0
2014-08-26 12:30:00,115.32,115.47,115.23,115.36,4100.0,115.32,115.47,115.23,115.36,4100.0
2014-08-26 13:00:00,115.31,115.58,115.22,115.54,4000.0,115.31,115.58,115.22,115.54,4000.0
2014-08-26 13:30:00,115.5,115.53,115.3,115.46,3700.0,115.5,115.53,115.3,115.46,3700.0
2014-08-26 14:00:00,115.58,115.86,115.53,115.8,2700.0,115.58,115.86,115.53,115.8,2700.0
2014-08-26 14:30:00,115.78,115.85,115.71,115.79,8400.0,115.78,115.85,115.71,115.79,8400.0
2014-08-26 15:00:00,115.77,115.82,115.52,115.52,10800.0,115.77,115.82,115.52,115.52,10800.0
2014-08-26 15:30:00,115.53,115.77,115.45,115.72,20700.0,115.53,115.77,115.45,115.72,20700.0
2014-08-27 09:30:00,115.46,115.72,115.09,115.12,4200.0,115.46,115.72,115.09,115.12,4200.0
2014-08-27 10:00:00,114.99,115.26,114.71,114.76,8200.0,114.99,115.26,114.71,114.76,8200.0
2014-08-27 10:30:00,114.77,115.0,114.72,114.75,3700.0,114.77,115.0,114.72,114.75,3700.0
2014-08-27 11:00:00,114.85,114.97,114.54,114.54,4700.0,114.85,114.97,114.54,114.54,4700.0
2014-08-27 11:30:00,114.54,114.68,114.35,114.45,8200.0,114.54,114.68,114.35,114.45,8200.0
2014-08-27 12:00:00,114.47,114.61,114.21,114.49,4400.0,114.47,114.61,114.21,114.49,4400.0
2014-08-27 12:30:00,114.41,114.48,114.4,114.45,800.0,114.41,114.48,114.4,114.45,800.0
2014-08-27 13:00:00,114.42,114.58,114.3,114.51,6600.0,114.42,114.58,114.3,114.51,6600.0
2014-08-27 13:30:00,114.53,114.58,114.38,114.43,13200.0,114.53,114.58,114.38,114.43,13200.0
2014-08-27 14:00:00,114.43,114.44,114.37,114.38,6200.0,114.43,114.44,114.37,114.38,6200.0
2014-08-27 14:30:00,114.38,114.39,114.28,114.28,6900.0,114.38,114.39,114.28,114.28,6900.0
2014-08-27 15:00:00,114.27,114.43,114.09,114.34,15300.0,114.27,114.43,114.09,114.34,15300.0
2014-08-27 15:30:00,114.47,114.63,114.42,114.53,22200.0,114.47,114.63,114.42,114.53,22200.0
2014-08-28 09:30:00,114.17,114.17,112.87,113.47,13100.0,114.17,114.17,112.87,113.47,13100.0
2014-08-28 10:00:00,113.33,113.66,113.25,113.5,5400.0,113.33,113.66,113.25,113.5,5400.0
2014-08-28 10:30:00,113.4,113.42,113.04,113.16,21400.0,113.4,113.42,113.04,113.16,21400.0
2014-08-28 11:00:00,113.22,113.31,113.14,113.25,12000.0,113.22,113.31,113.14,113.25,12000.0
2014-08-28 11:30:00,113.3,113.73,113.21,113.5,7400.0,113.3,113.73,113.21,113.5,7400.0
2014-08-28 12:00:00,113.48,113.62,113.42,113.51,6200.0,113.48,113.62,113.42,113.51,6200.0
2014-08-28 12:30:00,113.43,113.56,113.43,113.5,2300.0,113.43,113.56,113.43,113.5,2300.0
2014-08-28 13:00:00,113.52,113.66,113.46,113.61,4500.0,113.52,113.66,113.46,113.61,4500.0
2014-08-28 13:30:00,113.67,113.77,113.58,113.61,4800.0,113.67,113.77,113.58,113.61,4800.0
2014-08-28 14:00:00,113.66,113.7,113.54,113.58,3900.0,113.66,113.7,113.54,113.58,3900.0
2014-08-28 14:30:00,113.55,113.6,113.38,113.38,5500.0,113.55,113.6,113.38,113.38,5500.0
2014-08-28 15:00:00,113.46,113.64,113.34,113.55,9700.0,113.46,113.64,113.34,113.55,9700.0
2014-08-28 15:30:00,113.61,113.62,113.18,113.24,17200.0,113.61,113.62,113.18,113.24,17200.0
2014-08-29 09:30:00,113.43,113.96,112.56,113.29,5000.0,113.43,113.96,112.56,113.29,5000.0
2014-08-29 10:00:00,113.16,113.21,112.75,113.02,3200.0,113.16,113.21,112.75,113.02,3200.0
2014-08-29 10:30:00,113.03,113.35,112.89,113.33,6800.0,113.03,113.35,112.89,113.33,6800.0
2014-08-29 11:00:00,113.39,113.61,113.3,113.54,11100.0,113.39,113.61,113.3,113.54,11100.0
2014-08-29 11:30:00,113.59,113.73,113.58,113.6,1300.0,113.59,113.73,113.58,113.6,1300.0
2014-08-29 12:00:00,113.59,113.6,113.37,113.38,1400.0,113.59,113.6,113.37,113.38,1400.0
2014-08-29 12:30:00,113.52,113.52,113.2,113.48,3300.0,113.52,113.52,113.2,113.48,3300.0
2014-08-29 13:00:00,113.49,113.57,113.26,113.27,4900.0,113.49,113.57,113.26,113.27,4900.0
2014-08-29 13:30:00,113.32,113.43,113.26,113.39,1400.0,113.32,113.43,113.26,113.39,1400.0
2014-08-29 14:00:00,113.47,113.52,113.39,113.52,5100.0,113.47,113.52,113.39,113.52,5100.0
2014-08-29 14:30:00,113.53,113.58,113.44,113.58,2200.0,113.53,113.58,113.44,113.58,2200.0
2014-08-29 15:00:00,113.7,113.75,113.58,113.58,3300.0,113.7,113.75,113.58,113.58,3300.0
2014-08-29 15:30:00,113.47,113.77,113.47,113.65,17600.0,113.47,113.77,113.47,113.65,17600.0
2014-09-02 09:30:00,114.17,114.98,113.54,114.83,14100.0,114.17,114.98,113.54,114.83,14100.0
2014-09-02 10:00:00,114.74,115.3,114.74,115.03,11500.0,114.74,115.3,114.74,115.03,11500.0
2014-09-02 10:30:00,115.18,115.24,114.56,114.66,13600.0,115.18,115.24,114.56,114.66,13600.0
2014-09-02 11:00:00,114.73,114.73,113.76,113.8,24400.0,114.73,114.73,113.76,113.8,24400.0
2014-09-02 11:30:00,113.81,114.08,113.78,113.92,16800.0,113.81,114.08,113.78,113.92,16800.0
2014-09-02 12:00:00,113.97,114.38,113.97,114.38,3700.0,113.97,114.38,113.97,114.38,3700.0
2014-09-02 12:30:00,114.4,114.4,113.83,113.9,9800.0,114.4,114.4,113.83,113.9,9800.0
2014-09-02 13:00:00,113.99,114.44,113.93,114.43,6000.0,113.99,114.44,113.93,114.43,6000.0
2014-09-02 13:30:00,114.4,114.64,114.34,114.45,7400.0,114.4,114.64,114.34,114.45,7400.0
2014-09-02 14:00:00,114.51,114.95,114.5,114.95,9900.0,114.51,114.95,114.5,114.95,9900.0
2014-09-02 14:30:00,114.95,115.0,114.84,114.93,5100.0,114.95,115.0,114.84,114.93,5100.0
2014-09-02 15:00:00,114.89,114.95,114.53,114.76,26100.0,114.89,114.95,114.53,114.76,26100.0
2014-09-02 15:30:00,114.71,114.98,114.71,114.84,27500.0,114.71,114.98,114.71,114.84,27500.0
2014-09-03 09:30:00,115.58,115.58,114.88,114.88,3500.0,115.58,115.58,114.88,114.88,3500.0
2014-09-03 10:00:00,115.03,115.13,114.75,114.75,3800.0,115.03,115.13,114.75,114.75,3800.0
2014-09-03 10:30:00,114.75,115.0,114.4,114.5,4800.0,114.75,115.0,114.4,114.5,4800.0
2014-09-03 11:00:00,114.5,114.69,114.23,114.23,2600.0,114.5,114.69,114.23,114.23,2600.0
2014-09-03 11:30:00,114.25,114.25,113.86,114.07,4400.0,114.25,114.25,113.86,114.07,4400.0
2014-09-03 12:00:00,113.94,114.34,113.89,114.34,2400.0,113.94,114.34,113.89,114.34,2400.0
2014-09-03 12:30:00,114.41,114.48,114.14,114.14,1600.0,114.41,114.48,114.14,114.14,1600.0
2014-09-03 13:00:00,114.14,114.14,113.96,113.97,1300.0,114.14,114.14,113.96,113.97,1300.0
2014-09-03 13:30:00,114.04,114.04,113.55,113.62,5600.0,114.04,114.04,113.55,113.62,5600.0
2014-09-03 14:00:00,113.57,113.6,113.29,113.3,5000.0,113.57,113.6,113.29,113.3,5000.0
2014-09-03 14:30:00,113.3,113.53,113.3,113.39,6400.0,113.3,113.53,113.3,113.39,6400.0
2014-09-03 15:00:00,113.4,113.48,113.34,113.35,7200.0,113.4,113.48,113.34,113.35,7200.0
2014-09-03 15:30:00,113.38,113.49,113.22,113.4,26100.0,113.38,113.49,113.22,113.4,26100.0
2014-09-04 09:30:00,113.86,114.47,113.32,114.31,5600.0,113.86,114.47,113.32,114.31,5600.0
2014-09-04 10:00:00,114.15,114.74,114.15,114.5,7400.0,114.15,114.74,114.15,114.5,7400.0
2014-09-04 10:30:00,114.37,114.54,114.33,114.4,3300.0,114.37,114.54,114.33,114.4,3300.0
2014-09-04 11:00:00,114.4,114.55,114.16,114.16,5500.0,114.4,114.55,114.16,114.16,5500.0
2014-09-04 11:30:00,114.14,114.14,113.77,113.88,6200.0,114.14,114.14,113.77,113.88,6200.0
2014-09-04 12:00:00,113.86,113.9,113.42,113.46,8400.0,113.86,113.9,113.42,113.46,8400.0
2014-09-04 12:30:00,113.38,113.47,113.15,113.19,6200.0,113.38,113.47,113.15,113.19,6200.0
2014-09-04 13:00:00,113.2,113.31,113.08,113.2,4400.0,113.2,113.31,113.08,113.2,4400.0
2014-09-04 13:30:00,113.24,113.32,113.07,113.28,2500.0,113.24,113.32,113.07,113.28,2500.0
2014-09-04 14:00:00,113.34,113.65,113.31,113.65,10400.0,113.34,113.65,113.31,113.65,10400.0
2014-09-04 14:30:00,113.53,113.54,113.3,113.3,3500.0,113.53,113.54,113.3,113.3,3500.0
2014-09-04 15:00:00,113.25,113.28,112.81,112.89,14000.0,113.25,113.28,112.81,112.89,14000.0
2014-09-04 15:30:00,112.98,113.2,112.74,113.09,18700.0,112.98,113.2,112.74,113.09,18700.0
2014-09-05 09:30:00,112.73,113.59,112.69,113.59,4700.0,112.73,113.59,112.69,113.59,4700.0
2014-09-05 10:00:00,113.43,113.43,112.73,112.73,1300.0,113.43,113.43,112.73,112.73,1300.0
2014-09-05 10:30:00,112.91,113.02,112.59,113.02,7000.0,112.91,113.02,112.59,113.02,7000.0
2014-09-05 11:00:00,113.02,113.39,112.91,113.04,7200.0,113.02,113.39,112.91,113.04,7200.0
2014-09-05 11:30:00,112.97,112.97,112.65,112.81,2200.0,112.97,112.97,112.65,112.81,2200.0
2014-09-05 12:00:00,112.78,113.2,112.73,112.96,3700.0,112.78,113.2,112.73,112.96,3700.0
2014-09-05 12:30:00,113.0,113.45,113.0,113.3,2200.0,113.0,113.45,113.0,113.3,2200.0
2014-09-05 13:00:00,113.23,113.4,113.0,113.0,900.0,113.23,113.4,113.0,113.0,900.0
2014-09-05 13:30:00,112.98,112.98,112.69,112.69,1300.0,112.98,112.98,112.69,112.69,1300.0
2014-09-05 14:00:00,112.88,113.26,112.88,113.14,2500.0,112.88,113.26,112.88,113.14,2500.0
2014-09-05 14:30:00,113.13,113.35,113.13,113.26,2700.0,113.13,113.35,113.13,113.26,2700.0
2014-09-05 15:00:00,113.2,113.29,113.13,113.15,1800.0,113.2,113.29,113.13,113.15,1800.0
2014-09-05 15:30:00,113.21,113.51,113.21,113.44,11200.0,113.21,113.51,113.21,113.44,11200.0
2014-09-08 09:30:00,113.54,113.94,113.17,113.75,3100.0,113.54,113.94,113.17,113.75,3100.0
2014-09-08 10:00:00,113.9,113.93,113.32,113.35,3300.0,113.9,113.93,113.32,113.35,3300.0
2014-09-08 10:30:00,113.31,113.36,112.95,113.3,12200.0,113.31,113.36,112.95,113.3,12200.0
2014-09-08 11:00:00,113.38,113.62,113.27,113.55,5800.0,113.38,113.62,113.27,113.55,5800.0
2014-09-08 11:30:00,113.58,113.58,112.64,112.75,8500.0,113.58,113.58,112.64,112.75,8500.0
2014-09-08 12:00:00,112.86,113.22,112.66,113.22,4300.0,112.86,113.22,112.66,113.22,4300.0
2014-09-08 12:30:00,113.24,113.62,113.24,113.62,3200.0,113.24,113.62,113.24,113.62,3200.0
2014-09-08 13:00:00,113.48,113.67,113.21,113.43,5000.0,113.48,113.67,113.21,113.43,5000.0
2014-09-08 13:30:00,113.34,113.41,113.21,113.28,3000.0,113.34,113.41,113.21,113.28,3000.0
2014-09-08 14:00:00,113.18,113.58,113.18,113.4,6400.0,113.18,113.58,113.18,113.4,6400.0
2014-09-08 14:30:00,113.42,113.78,113.36,113.7,5000.0,113.42,113.78,113.36,113.7,5000.0
2014-09-08 15:00:00,113.65,113.75,113.55,113.66,6400.0,113.65,113.75,113.55,113.66,6400.0
2014-09-08 15:30:00,113.7,113.89,113.66,113.8,22600.0,113.7,113.89,113.66,113.8,22600.0
2014-09-09 09:30:00,113.44,113.44,111.92,111.92,5100.0,113.44,113.44,111.92,111.92,5100.0
2014-09-09 10:00:00,111.9,112.17,111.72,112.05,7400.0,111.9,112.17,111.72,112.05,7400.0
2014-09-09 10:30:00,112.17,112.27,111.79,111.79,4200.0,112.17,112.27,111.79,111.79,4200.0
2014-09-09 11:00:00,111.72,112.66,111.72,112.35,8200.0,111.72,112.66,111.72,112.35,8200.0
2014-09-09 11:30:00,112.3,112.31,111.86,111.86,2100.0,112.3,112.31,111.86,111.86,2100.0
2014-09-09 12:00:00,111.88,112.2,111.76,112.2,4100.0,111.88,112.2,111.76,112.2,4100.0
2014-09-09 12:30:00,112.04,112.04,111.66,111.66,2000.0,112.04,112.04,111.66,111.66,2000.0
2014-09-09 13:00:00,111.65,112.05,111.65,112.05,9200.0,111.65,112.05,111.65,112.05,9200.0
2014-09-09 13:30:00,112.14,112.33,111.95,112.33,2900.0,112.14,112.33,111.95,112.33,2900.0
2014-09-09 14:00:00,112.19,112.27,111.47,111.47,5200.0,112.19,112.27,111.47,111.47,5200.0
2014-09-09 14:30:00,111.44,111.69,111.4,111.69,5800.0,111.44,111.69,111.4,111.69,5800.0
2014-09-09 15:00:00,111.65,111.69,111.21,111.32,7100.0,111.65,111.69,111.21,111.32,7100.0
2014-09-09 15:30:00,111.37,111.5,111.19,111.24,15900.0,111.37,111.5,111.19,111.24,15900.0
2014-09-10 09:30:00,111.43,112.14,111.43,111.72,6700.0,111.43,112.14,111.43,111.72,6700.0
2014-09-10 10:00:00,111.71,112.34,111.59,111.83,15800.0,111.71,112.34,111.59,111.83,15800.0
2014-09-10 10:30:00,111.84,111.94,111.0,111.12,7700.0,111.84,111.94,111.0,111.12,7700.0
2014-09-10 11:00:00,111.19,111.58,111.1,111.36,1800.0,111.19,111.58,111.1,111.36,1800.0
2014-09-10 11:30:00,111.42,111.92,111.42,111.85,2000.0,111.42,111.92,111.42,111.85,2000.0
2014-09-10 12:00:00,111.75,112.09,111.4,111.99,4100.0,111.75,112.09,111.4,111.99,4100.0
2014-09-10 12:30:00,111.94,112.01,111.7,111.72,1600.0,111.94,112.01,111.7,111.72,1600.0
2014-09-10 13:00:00,111.78,112.57,111.74,112.41,3700.0,111.78,112.57,111.74,112.41,3700.0
2014-09-10 13:30:00,112.32,112.32,111.8,111.8,7800.0,112.32,112.32,111.8,111.8,7800.0
2014-09-10 14:00:00,111.87,111.91,111.4,111.46,21300.0,111.87,111.91,111.4,111.46,21300.0
2014-09-10 14:30:00,111.4,111.44,110.91,110.92,14900.0,111.4,111.44,110.91,110.92,14900.0
2014-09-10 15:00:00,110.93,111.1,110.71,110.8,24000.0,110.93,111.1,110.71,110.8,24000.0
2014-09-10 15:30:00,110.79,111.19,110.72,111.13,41800.0,110.79,111.19,110.72,111.13,41800.0
2014-09-11 09:30:00,110.54,112.25,110.54,112.25,16000.0,110.54,112.25,110.54,112.25,16000.0
2014-09-11 10:00:00,112.29,112.92,112.28,112.81,14900.0,112.29,112.92,112.28,112.81,14900.0
2014-09-11 10:30:00,112.81,112.81,111.83,112.18,23200.0,112.81,112.81,111.83,112.18,23200.0
2014-09-11 11:00:00,112.05,112.37,112.0,112.0,12000.0,112.05,112.37,112.0,112.0,12000.0
2014-09-11 11:30:00,112.11,112.45,112.01,112.36,6700.0,112.11,112.45,112.01,112.36,6700.0
2014-09-11 12:00:00,112.41,112.64,112.26,112.64,9500.0,112.41,112.64,112.26,112.64,9500.0
2014-09-11 12:30:00,112.58,112.58,112.12,112.13,9800.0,112.58,112.58,112.12,112.13,9800.0
2014-09-11 13:00:00,112.18,112.29,111.94,112.06,10700.0,112.18,112.29,111.94,112.06,10700.0
2014-09-11 13:30:00,112.01,112.09,111.86,111.92,9500.0,112.01,112.09,111.86,111.92,9500.0
2014-09-11 14:00:00,111.96,112.5,111.94,112.5,14100.0,111.96,112.5,111.94,112.5,14100.0
2014-09-11 14:30:00,112.44,112.6,112.15,112.15,13700.0,112.44,112.6,112.15,112.15,13700.0
2014-09-11 15:00:00,112.25,112.29,111.99,112.08,17000.0,112.25,112.29,111.99,112.08,17000.0
2014-09-11 15:30:00,111.96,112.29,111.92,112.03,35800.0,111.96,112.29,111.92,112.03,35800.0
2014-09-12 09:30:00,112.17,112.17,111.26,111.7,5200.0,112.17,112.17,111.26,111.7,5200.0
2014-09-12 10:00:00,111.46,111.69,111.39,111.51,5900.0,111.46,111.69,111.39,111.51,5900.0
2014-09-12 10:30:00,111.49,111.67,110.87,111.38,9900.0,111.49,111.67,110.87,111.38,9900.0
2014-09-12 11:00:00,111.39,111.39,110.62,110.72,10200.0,111.39,111.39,110.62,110.72,10200.0
2014-09-12 11:30:00,110.72,110.9,110.2,110.34,10100.0,110.72,110.9,110.2,110.34,10100.0
2014-09-12 12:00:00,110.29,110.39,110.04,110.29,6100.0,110.29,110.39,110.04,110.29,6100.0
2014-09-12 12:30:00,110.36,110.36,109.77,109.98,8900.0,110.36,110.36,109.77,109.98,8900.0
2014-09-12 13:00:00,110.04,110.16,109.64,109.87,16900.0,110.04,110.16,109.64,109.87,16900.0
2014-09-12 13:30:00,109.85,110.27,109.83,110.05,12000.0,109.85,110.27,109.83,110.05,12000.0
2014-09-12 14:00:00,110.04,110.19,109.74,109.74,16400.0,110.04,110.19,109.74,109.74,16400.0
2014-09-12 14:30:00,109.84,110.16,109.84,110.05,13700.0,109.84,110.16,109.84,110.05,13700.0
2014-09-12 15:00:00,110.05,110.39,110.03,110.27,17600.0,110.05,110.39,110.03,110.27,17600.0
2014-09-12 15:30:00,110.31,110.43,110.04,110.11,32400.0,110.31,110.43,110.04,110.11,32400.0
2014-09-15 09:30:00,110.45,110.63,109.9,109.9,10800.0,110.45,110.63,109.9,109.9,10800.0
2014-09-15 10:00:00,109.9,110.16,109.67,110.15,5100.0,109.9,110.16,109.67,110.15,5100.0
2014-09-15 10:30:00,110.1,110.3,109.74,110.04,7800.0,110.1,110.3,109.74,110.04,7800.0
2014-09-15 11:00:00,110.09,110.23,109.64,109.64,3400.0,110.09,110.23,109.64,109.64,3400.0
2014-09-15 11:30:00,109.73,109.97,109.63,109.76,7700.0,109.73,109.97,109.63,109.76,7700.0
2014-09-15 12:00:00,109.83,110.06,109.68,110.06,4700.0,109.83,110.06,109.68,110.06,4700.0
2014-09-15 12:30:00,109.97,110.0,109.72,109.94,5200.0,109.97,110.0,109.72,109.94,5200.0
2014-09-15 13:00:00,109.98,110.01,109.6,109.6,4200.0,109.98,110.01,109.6,109.6,4200.0
2014-09-15 13:30:00,109.65,109.65,109.13,109.22,4000.0,109.65,109.65,109.13,109.22,4000.0
2014-09-15 14:00:00,109.13,109.46,109.04,109.42,9300.0,109.13,109.46,109.04,109.42,9300.0
2014-09-15 14:30:00,109.55,109.79,109.55,109.61,4900.0,109.55,109.79,109.55,109.61,4900.0
2014-09-15 15:00:00,109.58,109.9,109.58,109.88,5400.0,109.58,109.9,109.58,109.88,5400.0
2014-09-15 15:30:00,109.87,109.92,109.4,109.68,21800.0,109.87,109.92,109.4,109.68,21800.0
2014-09-16 09:30:00,109.4,111.67,109.15,111.63,40000.0,109.4,111.67,109.15,111.63,40000.0
2014-09-16 10:00:00,111.53,112.59,111.36,111.79,24100.0,111.53,112.59,111.36,111.79,24100.0
2014-09-16 10:30:00,111.92,112.02,111.15,111.32,16300.0,111.92,112.02,111.15,111.32,16300.0
2014-09-16 11:00:00,111.26,111.46,110.84,111.08,20700.0,111.26,111.46,110.84,111.08,20700.0
2014-09-16 11:30:00,111.14,111.3,110.91,111.06,20200.0,111.14,111.3,110.91,111.06,20200.0
2014-09-16 12:00:00,110.94,111.14,110.85,111.07,11100.0,110.94,111.14,110.85,111.07,11100.0
2014-09-16 12:30:00,111.09,111.48,111.08,111.33,16300.0,111.09,111.48,111.08,111.33,16300.0
2014-09-16 13:00:00,111.39,112.13,111.32,111.82,23700.0,111.39,112.13,111.32,111.82,23700.0
2014-09-16 13:30:00,111.92,112.4,111.92,112.05,26800.0,111.92,112.4,111.92,112.05,26800.0
2014-09-16 14:00:00,112.15,112.42,111.93,112.29,7500.0,112.15,112.42,111.93,112.29,7500.0
2014-09-16 14:30:00,112.25,112.3,112.05,112.18,8300.0,112.25,112.3,112.05,112.18,8300.0
2014-09-16 15:00:00,112.06,112.19,111.49,111.49,23900.0,112.06,112.19,111.49,111.49,23900.0
2014-09-16 15:30:00,111.51,111.82,111.42,111.46,40200.0,111.51,111.82,111.42,111.46,40200.0
2014-09-17 09:30:00,111.81,112.07,111.36,111.7,6700.0,111.81,112.07,111.36,111.7,6700.0
2014-09-17 10:00:00,111.94,111.94,111.68,111.79,2800.0,111.94,111.94,111.68,111.79,2800.0
2014-09-17 10:30:00,111.73,111.74,111.21,111.45,4600.0,111.73,111.74,111.21,111.45,4600.0
2014-09-17 11:00:00,111.33,111.47,111.2,111.35,4500.0,111.33,111.47,111.2,111.35,4500.0
2014-09-17 11:30:00,111.2,111.5,111.19,111.49,5000.0,111.2,111.5,111.19,111.49,5000.0
2014-09-17 12:00:00,111.49,111.73,111.49,111.6,5500.0,111.49,111.73,111.49,111.6,5500.0
2014-09-17 12:30:00,111.6,111.9,111.54,111.7,22700.0,111.6,111.9,111.54,111.7,22700.0
2014-09-17 13:00:00,111.63,111.76,111.3,111.49,8800.0,111.63,111.76,111.3,111.49,8800.0
2014-09-17 13:30:00,111.4,111.6,111.19,111.6,1900.0,111.4,111.6,111.19,111.6,1900.0
2014-09-17 14:00:00,111.62,112.29,111.03,112.08,15800.0,111.62,112.29,111.03,112.08,15800.0
2014-09-17 14:30:00,112.24,112.38,111.47,111.9,3800.0,112.24,112.38,111.47,111.9,3800.0
2014-09-17 15:00:00,111.74,112.1,111.73,111.99,16100.0,111.74,112.1,111.73,111.99,16100.0
2014-09-17 15:30:00,111.92,111.95,111.25,111.53,19200.0,111.92,111.95,111.25,111.53,19200.0
2014-09-18 09:30:00,111.93,112.1,111.69,112.0,8400.0,111.93,112.1,111.69,112.0,8400.0
2014-09-18 10:00:00,112.17,112.33,111.92,112.0,4700.0,112.17,112.33,111.92,112.0,4700.0
2014-09-18 10:30:00,112.09,112.88,112.09,112.76,4700.0,112.09,112.88,112.09,112.76,4700.0
2014-09-18 11:00:00,112.73,113.08,112.52,113.01,14200.0,112.73,113.08,112.52,113.01,14200.0
2014-09-18 11:30:00,112.95,113.0,112.89,112.99,2000.0,112.95,113.0,112.89,112.99,2000.0
2014-09-18 12:00:00,113.1,113.31,112.99,113.31,1700.0,113.1,113.31,112.99,113.31,1700.0
2014-09-18 12:30:00,113.07,113.2,113.07,113.07,1400.0,113.07,113.2,113.07,113.07,1400.0
2014-09-18 13:00:00,113.05,113.36,113.05,113.35,7200.0,113.05,113.36,113.05,113.35,7200.0
2014-09-18 13:30:00,113.36,114.41,113.36,113.89,25200.0,113.36,114.41,113.36,113.89,25200.0
2014-09-18 14:00:00,113.93,113.95,113.69,113.69,12500.0,113.93,113.95,113.69,113.69,12500.0
2014-09-18 14:30:00,113.67,114.05,113.57,113.7,8500.0,113.67,114.05,113.57,113.7,8500.0
2014-09-18 15:00:00,113.69,114.15,113.55,114.09,12500.0,113.69,114.15,113.55,114.09,12500.0
2014-09-18 15:30:00,114.09,115.0,114.06,114.73,73000.0,114.09,115.0,114.06,114.73,73000.0
2014-09-19 09:30:00,114.9,115.07,114.21,114.39,64800.0,114.9,115.07,114.21,114.39,64800.0
2014-09-19 10:00:00,114.33,114.38,113.9,113.96,5200.0,114.33,114.38,113.9,113.96,5200.0
2014-09-19 10:30:00,113.83,114.04,113.26,113.59,11400.0,113.83,114.04,113.26,113.59,11400.0
2014-09-19 11:00:00,113.56,113.74,113.44,113.5,8800.0,113.56,113.74,113.44,113.5,8800.0
2014-09-19 11:30:00,113.46,113.61,113.28,113.51,17300.0,113.46,113.61,113.28,113.51,17300.0
2014-09-19 12:00:00,113.5,113.6,113.29,113.29,40800.0,113.5,113.6,113.29,113.29,40800.0
2014-09-19 12:30:00,113.28,113.42,112.85,113.03,12600.0,113.28,113.42,112.85,113.03,12600.0
2014-09-19 13:00:00,113.0,113.0,112.38,112.88,9200.0,113.0,113.0,112.38,112.88,9200.0
2014-09-19 13:30:00,112.93,112.96,112.55,112.78,4400.0,112.93,112.96,112.55,112.78,4400.0
2014-09-19 14:00:00,112.74,113.19,112.64,113.13,6900.0,112.74,113.19,112.64,113.13,6900.0
2014-09-19 14:30:00,113.06,113.18,112.91,112.93,6300.0,113.06,113.18,112.91,112.93,6300.0
2014-09-19 15:00:00,112.98,113.13,112.86,112.88,7600.0,112.98,113.13,112.86,112.88,7600.0
2014-09-19 15:30:00,112.96,113.04,112.35,112.39,28800.0,112.96,113.04,112.35,112.39,28800.0
2014-09-22 09:30:00,111.53,111.78,110.5,110.93,5200.0,111.53,111.78,110.5,110.93,5200.0
2014-09-22 10:00:00,111.0,111.29,110.22,110.22,17800.0,111.0,111.29,110.22,110.22,17800.0
2014-09-22 10:30:00,110.37,110.47,110.08,110.2,6700.0,110.37,110.47,110.08,110.2,6700.0
2014-09-22 11:00:00,110.08,110.36,109.78,110.25,10000.0,110.08,110.36,109.78,110.25,10000.0
2014-09-22 11:30:00,110.1,110.18,109.61,109.69,14100.0,110.1,110.18,109.61,109.69,14100.0
2014-09-22 12:00:00,109.67,110.2,109.48,110.03,18900.0,109.67,110.2,109.48,110.03,18900.0
2014-09-22 12:30:00,110.02,110.27,109.77,110.07,4400.0,110.02,110.27,109.77,110.07,4400.0
2014-09-22 13:00:00,110.1,110.14,109.89,110.03,4100.0,110.1,110.14,109.89,110.03,4100.0
2014-09-22 13:30:00,110.08,110.12,109.68,109.82,8500.0,110.08,110.12,109.68,109.82,8500.0
2014-09-22 14:00:00,109.81,109.93,109.43,109.55,8000.0,109.81,109.93,109.43,109.55,8000.0
2014-09-22 14:30:00,109.45,109.56,109.29,109.42,10700.0,109.45,109.56,109.29,109.42,10700.0
2014-09-22 15:00:00,109.33,109.57,109.23,109.4,16500.0,109.33,109.57,109.23,109.4,16500.0
2014-09-22 15:30:00,109.4,109.49,108.99,109.06,50200.0,109.4,109.49,108.99,109.06,50200.0
2014-09-23 09:30:00,108.27,109.28,108.0,109.05,8400.0,108.27,109.28,108.0,109.05,8400.0
2014-09-23 10:00:00,109.16,109.24,108.57,108.71,9800.0,109.16,109.24,108.57,108.71,9800.0
2014-09-23 10:30:00,108.72,108.92,108.13,108.13,20400.0,108.72,108.92,108.13,108.13,20400.0
2014-09-23 11:00:00,108.3,108.62,108.09,108.31,82400.0,108.3,108.62,108.09,108.31,82400.0
2014-09-23 11:30:00,108.35,108.88,108.11,108.88,29500.0,108.35,108.88,108.11,108.88,29500.0
2014-09-23 12:00:00,108.9,108.94,108.49,108.55,7500.0,108.9,108.94,108.49,108.55,7500.0
2014-09-23 12:30:00,108.68,109.05,108.53,108.6,4200.0,108.68,109.05,108.53,108.6,4200.0
2014-09-23 13:00:00,108.5,108.51,108.15,108.45,5800.0,108.5,108.51,108.15,108.45,5800.0
2014-09-23 13:30:00,108.48,108.78,108.07,108.13,10300.0,108.48,108.78,108.07,108.13,10300.0
2014-09-23 14:00:00,108.12,108.57,108.12,108.54,9500.0,108.12,108.57,108.12,108.54,9500.0
2014-09-23 14:30:00,108.57,108.68,108.34,108.52,5800.0,108.57,108.68,108.34,108.52,5800.0
2014-09-23 15:00:00,108.49,108.54,108.15,108.49,15300.0,108.49,108.54,108.15,108.49,15300.0
2014-09-23 15:30:00,108.49,108.83,108.23,108.29,35500.0,108.49,108.83,108.23,108.29,35500.0
2014-09-24 09:30:00,108.49,109.28,108.37,108.96,44000.0,108.49,109.28,108.37,108.96,44000.0
2014-09-24 10:00:00,108.91,108.91,108.34,108.63,10800.0,108.91,108.91,108.34,108.63,10800.0
2014-09-24 10:30:00,108.81,109.64,108.81,109.64,14400.0,108.81,109.64,108.81,109.64,14400.0
2014-09-24 11:00:00,109.71,110.4,109.63,110.4,20000.0,109.71,110.4,109.63,110.4,20000.0
2014-09-24 11:30:00,110.29,110.43,110.14,110.29,8700.0,110.29,110.43,110.14,110.29,8700.0
2014-09-24 12:00:00,110.33,110.75,110.27,110.64,6300.0,110.33,110.75,110.27,110.64,6300.0
2014-09-24 12:30:00,110.7,110.73,110.62,110.66,5400.0,110.7,110.73,110.62,110.66,5400.0
2014-09-24 13:00:00,110.75,110.87,110.62,110.68,5900.0,110.75,110.87,110.62,110.68,5900.0
2014-09-24 13:30:00,110.83,110.98,110.64,110.9,8500.0,110.83,110.98,110.64,110.9,8500.0
2014-09-24 14:00:00,110.8,111.84,110.66,111.68,8700.0,110.8,111.84,110.66,111.68,8700.0
2014-09-24 14:30:00,111.61,111.73,111.37,111.37,8500.0,111.61,111.73,111.37,111.37,8500.0
2014-09-24 15:00:00,111.36,111.83,111.32,111.44,13200.0,111.36,111.83,111.32,111.44,13200.0
2014-09-24 15:30:00,111.53,111.68,111.13,111.32,26200.0,111.53,111.68,111.13,111.32,26200.0
2014-09-25 09:30:00,110.8,111.46,110.15,110.34,10700.0,110.8,111.46,110.15,110.34,10700.0
2014-09-25 10:00:00,110.15,110.28,108.93,109.39,19100.0,110.15,110.28,108.93,109.39,19100.0
2014-09-25 10:30:00,109.37,109.37,108.2,109.1,12300.0,109.37,109.37,108.2,109.1,12300.0
2014-09-25 11:00:00,108.91,109.1,108.35,108.7,11600.0,108.91,109.1,108.35,108.7,11600.0
2014-09-25 11:30:00,108.62,108.73,108.15,108.2,13300.0,108.62,108.73,108.15,108.2,13300.0
2014-09-25 12:00:00,108.21,108.48,108.08,108.19,16100.0,108.21,108.48,108.08,108.19,16100.0
2014-09-25 12:30:00,108.16,108.82,108.15,108.78,7900.0,108.16,108.82,108.15,108.78,7900.0
2014-09-25 13:00:00,108.82,109.26,108.68,109.07,8900.0,108.82,109.26,108.68,109.07,8900.0
2014-09-25 13:30:00,109.01,109.27,108.55,108.86,12300.0,109.01,109.27,108.55,108.86,12300.0
2014-09-25 14:00:00,108.71,109.21,108.59,109.21,9400.0,108.71,109.21,108.59,109.21,9400.0
2014-09-25 14:30:00,109.17,109.3,108.71,108.73,17600.0,109.17,109.3,108.71,108.73,17600.0
2014-09-25 15:00:00,108.78,108.84,108.52,108.7,9800.0,108.78,108.84,108.52,108.7,9800.0
2014-09-25 15:30:00,108.75,108.75,108.32,108.36,30000.0,108.75,108.75,108.32,108.36,30000.0
2014-09-26 09:30:00,108.4,109.26,108.38,109.22,8700.0,108.4,109.26,108.38,109.22,8700.0
2014-09-26 10:00:00,109.3,109.46,108.74,109.05,6300.0,109.3,109.46,108.74,109.05,6300.0
2014-09-26 10:30:00,108.96,109.24,108.87,109.21,11300.0,108.96,109.24,108.87,109.21,11300.0
2014-09-26 11:00:00,109.06,109.31,109.06,109.11,3100.0,109.06,109.31,109.06,109.11,3100.0
2014-09-26 11:30:00,109.23,109.23,108.82,108.92,2600.0,109.23,109.23,108.82,108.92,2600.0
2014-09-26 12:00:00,108.84,108.87,108.53,108.69,70500.0,108.84,108.87,108.53,108.69,70500.0
2014-09-26 12:30:00,108.72,108.72,108.48,108.55,2800.0,108.72,108.72,108.48,108.55,2800.0
2014-09-26 13:00:00,108.68,108.8,108.67,108.8,1000.0,108.68,108.8,108.67,108.8,1000.0
2014-09-26 13:30:00,108.7,108.98,108.7,108.92,3200.0,108.7,108.98,108.7,108.92,3200.0
2014-09-26 14:00:00,109.01,109.69,108.96,109.63,5600.0,109.01,109.69,108.96,109.63,5600.0
2014-09-26 14:30:00,109.66,109.89,109.5,109.72,5100.0,109.66,109.89,109.5,109.72,5100.0
2014-09-26 15:00:00,109.7,109.7,109.25,109.41,3600.0,109.7,109.7,109.25,109.41,3600.0
2014-09-26 15:30:00,109.34,109.63,109.03,109.47,23100.0,109.34,109.63,109.03,109.47,23100.0
2014-09-29 09:30:00,108.38,108.58,107.92,108.2,6000.0,108.38,108.58,107.92,108.2,6000.0
2014-09-29 10:00:00,108.5,109.05,108.44,108.47,8000.0,108.5,109.05,108.44,108.47,8000.0
2014-09-29 10:30:00,108.57,108.75,108.38,108.46,6000.0,108.57,108.75,108.38,108.46,6000.0
2014-09-29 11:00:00,108.53,109.28,108.48,109.1,9300.0,108.53,109.28,108.48,109.1,9300.0
2014-09-29 11:30:00,109.1,109.56,109.09,109.56,4900.0,109.1,109.56,109.09,109.56,4900.0
2014-09-29 12:00:00,109.42,109.56,108.88,108.99,11100.0,109.42,109.56,108.88,108.99,11100.0
2014-09-29 12:30:00,108.93,109.14,108.71,109.14,4700.0,108.93,109.14,108.71,109.14,4700.0
2014-09-29 13:00:00,109.24,109.73,109.1,109.5,16100.0,109.24,109.73,109.1,109.5,16100.0
2014-09-29 13:30:00,109.52,109.73,109.2,109.5,11200.0,109.52,109.73,109.2,109.5,11200.0
2014-09-29 14:00:00,109.51,109.7,109.32,109.6,10800.0,109.51,109.7,109.32,109.6,10800.0
2014-09-29 14:30:00,109.53,109.9,109.45,109.9,4800.0,109.53,109.9,109.45,109.9,4800.0
2014-09-29 15:00:00,109.9,110.06,109.7,109.95,29400.0,109.9,110.06,109.7,109.95,29400.0
2014-09-29 15:30:00,109.98,110.33,109.77,110.32,35500.0,109.98,110.33,109.77,110.32,35500.0
2014-09-30 09:30:00,110.76,110.94,109.71,110.48,10800.0,110.76,110.94,109.71,110.48,10800.0
2014-09-30 10:00:00,110.46,110.67,110.23,110.5,12100.0,110.46,110.67,110.23,110.5,12100.0
2014-09-30 10:30:00,110.5,111.0,110.4,110.51,4800.0,110.5,111.0,110.4,110.51,4800.0
2014-09-30 11:00:00,110.47,111.07,110.45,111.07,5800.0,110.47,111.07,110.45,111.07,5800.0
2014-09-30 11:30:00,110.99,111.06,110.8,111.0,5100.0,110.99,111.06,110.8,111.0,5100.0
2014-09-30 12:00:00,110.89,110.98,110.61,110.79,12600.0,110.89,110.98,110.61,110.79,12600.0
2014-09-30 12:30:00,110.79,110.79,110.26,110.55,7200.0,110.79,110.79,110.26,110.55,7200.0
2014-09-30 13:00:00,110.6,111.11,110.6,110.76,13300.0,110.6,111.11,110.6,110.76,13300.0
2014-09-30 13:30:00,110.85,110.95,110.4,110.5,7500.0,110.85,110.95,110.4,110.5,7500.0
2014-09-30 14:00:00,110.5,110.68,110.25,110.62,8100.0,110.5,110.68,110.25,110.62,8100.0
2014-09-30 14:30:00,110.59,110.62,110.28,110.59,4800.0,110.59,110.62,110.28,110.59,4800.0
2014-09-30 15:00:00,110.51,110.86,110.42,110.73,20600.0,110.51,110.86,110.42,110.73,20600.0
2014-09-30 15:30:00,110.78,111.24,110.3,110.3,71500.0,110.78,111.24,110.3,110.3,71500.0
2014-10-01 09:30:00,110.39,110.86,108.49,109.36,10400.0,110.39,110.86,108.49,109.36,10400.0
2014-10-01 10:00:00,109.28,109.28,108.27,108.9,9700.0,109.28,109.28,108.27,108.9,9700.0
2014-10-01 10:30:00,108.75,109.03,108.08,109.03,13200.0,108.75,109.03,108.08,109.03,13200.0
2014-10-01 11:00:00,109.05,109.71,108.55,108.83,9400.0,109.05,109.71,108.55,108.83,9400.0
2014-10-01 11:30:00,108.79,108.8,108.27,108.52,8600.0,108.79,108.8,108.27,108.52,8600.0
2014-10-01 12:00:00,108.53,108.54,108.05,108.21,5900.0,108.53,108.54,108.05,108.21,5900.0
2014-10-01 12:30:00,108.2,108.2,107.55,107.9,10600.0,108.2,108.2,107.55,107.9,10600.0
2014-10-01 13:00:00,107.89,107.93,107.5,107.91,7400.0,107.89,107.93,107.5,107.91,7400.0
2014-10-01 13:30:00,107.92,108.23,107.64,108.0,19400.0,107.92,108.23,107.64,108.0,19400.0
2014-10-01 14:00:00,107.94,108.87,107.94,108.62,9200.0,107.94,108.87,107.94,108.62,9200.0
2014-10-01 14:30:00,108.71,108.88,108.0,108.13,12100.0,108.71,108.88,108.0,108.13,12100.0
2014-10-01 15:00:00,108.04,108.34,107.91,108.34,12900.0,108.04,108.34,107.91,108.34,12900.0
2014-10-01 15:30:00,108.33,108.51,107.92,107.93,38300.0,108.33,108.51,107.92,107.93,38300.0
2014-10-02 09:30:00,107.88,108.86,107.72,108.86,5900.0,107.88,108.86,107.72,108.86,5900.0
2014-10-02 10:00:00,108.82,108.94,108.53,108.57,12500.0,108.82,108.94,108.53,108.57,12500.0
2014-10-02 10:30:00,108.52,108.53,107.96,108.1,8200.0,108.52,108.53,107.96,108.1,8200.0
2014-10-02 11:00:00,108.1,108.75,108.02,108.74,31400.0,108.1,108.75,108.02,108.74,31400.0
2014-10-02 11:30:00,108.48,108.53,108.0,108.07,13600.0,108.48,108.53,108.0,108.07,13600.0
2014-10-02 12:00:00,108.1,108.6,108.1,108.34,4900.0,108.1,108.6,108.1,108.34,4900.0
2014-10-02 12:30:00,108.34,108.88,108.23,108.88,3200.0,108.34,108.88,108.23,108.88,3200.0
2014-10-02 13:00:00,108.98,109.67,108.77,109.67,6100.0,108.98,109.67,108.77,109.67,6100.0
2014-10-02 13:30:00,109.68,109.72,109.11,109.43,5000.0,109.68,109.72,109.11,109.43,5000.0
2014-10-02 14:00:00,109.44,109.84,109.43,109.54,5500.0,109.44,109.84,109.43,109.54,5500.0
2014-10-02 14:30:00,109.56,110.0,109.45,109.98,5200.0,109.56,110.0,109.45,109.98,5200.0
2014-10-02 15:00:00,109.98,110.03,109.66,109.76,13700.0,109.98,110.03,109.66,109.76,13700.0
2014-10-02 15:30:00,109.76,110.05,109.52,109.71,36200.0,109.76,110.05,109.52,109.71,36200.0
2014-10-03 09:30:00,111.1,111.17,110.34,110.34,22600.0,111.1,111.17,110.34,110.34,22600.0
2014-10-03 10:00:00,110.48,110.68,110.2,110.32,7000.0,110.48,110.68,110.2,110.32,7000.0
2014-10-03 10:30:00,110.39,110.98,110.34,110.97,9100.0,110.39,110.98,110.34,110.97,9100.0
2014-10-03 11:00:00,111.14,111.59,111.0,111.59,7900.0,111.14,111.59,111.0,111.59,7900.0
2014-10-03 11:30:00,111.39,111.56,111.13,111.13,4300.0,111.39,111.56,111.13,111.13,4300.0
2014-10-03 12:00:00,111.11,111.4,110.99,111.23,9100.0,111.11,111.4,110.99,111.23,9100.0
2014-10-03 12:30:00,111.24,111.36,111.13,111.13,4300.0,111.24,111.36,111.13,111.13,4300.0
2014-10-03 13:00:00,111.13,111.13,110.71,110.76,9900.0,111.13,111.13,110.71,110.76,9900.0
2014-10-03 13:30:00,110.81,110.81,110.48,110.65,8600.0,110.81,110.81,110.48,110.65,8600.0
2014-10-03 14:00:00,110.69,110.93,110.69,110.86,8500.0,110.69,110.93,110.69,110.86,8500.0
2014-10-03 14:30:00,110.93,110.93,110.54,110.55,6800.0,110.93,110.93,110.54,110.55,6800.0
2014-10-03 15:00:00,110.55,110.61,110.28,110.38,8800.0,110.55,110.61,110.28,110.38,8800.0
2014-10-03 15:30:00,110.38,110.38,110.07,110.09,24100.0,110.38,110.38,110.07,110.09,24100.0
2014-10-06 09:30:00,110.64,110.8,110.08,110.55,21900.0,110.64,110.8,110.08,110.55,21900.0
2014-10-06 10:00:00,110.75,110.81,109.3,109.4,15600.0,110.75,110.81,109.3,109.4,15600.0
2014-10-06 10:30:00,109.48,109.96,109.07,109.16,13800.0,109.48,109.96,109.07,109.16,13800.0
2014-10-06 11:00:00,109.21,109.86,109.21,109.69,5000.0,109.21,109.86,109.21,109.69,5000.0
2014-10-06 11:30:00,109.56,109.7,109.0,109.36,6400.0,109.56,109.7,109.0,109.36,6400.0
2014-10-06 12:00:00,109.47,110.14,109.47,110.02,2700.0,109.47,110.14,109.47,110.02,2700.0
2014-10-06 12:30:00,109.82,110.05,109.37,109.54,2600.0,109.82,110.05,109.37,109.54,2600.0
2014-10-06 13:00:00,109.38,110.24,109.38,110.24,6000.0,109.38,110.24,109.38,110.24,6000.0
2014-10-06 13:30:00,110.24,110.24,109.64,109.78,6300.0,110.24,110.24,109.64,109.78,6300.0
2014-10-06 14:00:00,109.68,109.8,109.43,109.69,5000.0,109.68,109.8,109.43,109.69,5000.0
2014-10-06 14:30:00,109.84,109.84,109.59,109.59,4600.0,109.84,109.84,109.59,109.59,4600.0
2014-10-06 15:00:00,109.57,109.57,109.25,109.38,6600.0,109.57,109.57,109.25,109.38,6600.0
2014-10-06 15:30:00,109.34,109.42,108.8,108.85,21400.0,109.34,109.42,108.8,108.85,21400.0
2014-10-07 09:30:00,107.95,108.1,107.39,107.87,13000.0,107.95,108.1,107.39,107.87,13000.0
2014-10-07 10:00:00,107.68,108.0,107.5,107.78,12200.0,107.68,108.0,107.5,107.78,12200.0
2014-10-07 10:30:00,107.97,108.2,107.58,107.66,10100.0,107.97,108.2,107.58,107.66,10100.0
2014-10-07 11:00:00,107.57,107.72,107.25,107.6,10100.0,107.57,107.72,107.25,107.6,10100.0
2014-10-07 11:30:00,107.68,108.11,107.39,107.95,3700.0,107.68,108.11,107.39,107.95,3700.0
2014-10-07 12:00:00,107.93,108.3,107.93,108.04,1800.0,107.93,108.3,107.93,108.04,1800.0
2014-10-07 12:30:00,108.29,108.29,107.45,107.69,4300.0,108.29,108.29,107.45,107.69,4300.0
2014-10-07 13:00:00,107.69,107.69,107.09,107.49,10800.0,107.69,107.69,107.09,107.49,10800.0
2014-10-07 13:30:00,107.53,107.64,107.12,107.49,27400.0,107.53,107.64,107.12,107.49,27400.0
2014-10-07 14:00:00,107.31,108.01,107.31,107.61,30200.0,107.31,108.01,107.31,107.61,30200.0
2014-10-07 14:30:00,107.56,107.9,107.23,107.4,35000.0,107.56,107.9,107.23,107.4,35000.0
2014-10-07 15:00:00,107.37,107.68,107.03,107.22,26700.0,107.37,107.68,107.03,107.22,26700.0
2014-10-07 15:30:00,107.51,107.51,106.78,107.01,23400.0,107.51,107.51,106.78,107.01,23400.0
2014-10-08 09:30:00,106.86,107.25,106.37,107.21,14500.0,106.86,107.25,106.37,107.21,14500.0
2014-10-08 10:00:00,107.21,107.75,107.09,107.42,17700.0,107.21,107.75,107.09,107.42,17700.0
2014-10-08 10:30:00,107.3,107.36,106.15,106.32,8900.0,107.3,107.36,106.15,106.32,8900.0
2014-10-08 11:00:00,106.24,106.32,105.56,106.2,15300.0,106.24,106.32,105.56,106.2,15300.0
2014-10-08 11:30:00,106.23,106.43,105.84,106.21,11800.0,106.23,106.43,105.84,106.21,11800.0
2014-10-08 12:00:00,106.14,106.3,105.84,106.09,9000.0,106.14,106.3,105.84,106.09,9000.0
2014-10-08 12:30:00,105.95,106.15,105.9,106.09,9500.0,105.95,106.15,105.9,106.09,9500.0
2014-10-08 13:00:00,106.05,106.25,105.99,106.06,8800.0,106.05,106.25,105.99,106.06,8800.0
2014-10-08 13:30:00,106.17,106.4,106.07,106.4,17100.0,106.17,106.4,106.07,106.4,17100.0
2014-10-08 14:00:00,106.4,106.8,106.32,106.6,47700.0,106.4,106.8,106.32,106.6,47700.0
2014-10-08 14:30:00,106.7,106.9,106.6,106.73,36500.0,106.7,106.9,106.6,106.73,36500.0
2014-10-08 15:00:00,106.89,107.23,106.76,106.96,54600.0,106.89,107.23,106.76,106.96,54600.0
2014-10-08 15:30:00,107.14,107.3,106.92,107.22,82200.0,107.14,107.3,106.92,107.22,82200.0
2014-10-09 09:30:00,107.21,107.31,106.07,106.21,15300.0,107.21,107.31,106.07,106.21,15300.0
2014-10-09 10:00:00,106.18,107.2,106.06,106.99,42400.0,106.18,107.2,106.06,106.99,42400.0
2014-10-09 10:30:00,106.92,106.92,105.98,106.38,16600.0,106.92,106.92,105.98,106.38,16600.0
2014-10-09 11:00:00,106.56,107.26,106.52,107.02,17400.0,106.56,107.26,106.52,107.02,17400.0
2014-10-09 11:30:00,106.93,106.98,105.21,105.59,10700.0,106.93,106.98,105.21,105.59,10700.0
2014-10-09 12:00:00,105.49,105.94,105.29,105.29,15700.0,105.49,105.94,105.29,105.29,15700.0
2014-10-09 12:30:00,105.42,105.95,105.21,105.72,16000.0,105.42,105.95,105.21,105.72,16000.0
2014-10-09 13:00:00,105.67,105.67,104.56,105.28,24900.0,105.67,105.67,104.56,105.28,24900.0
2014-10-09 13:30:00,105.33,105.66,105.04,105.66,13800.0,105.33,105.66,105.04,105.66,13800.0
2014-10-09 14:00:00,105.49,105.5,104.84,104.97,12200.0,105.49,105.5,104.84,104.97,12200.0
2014-10-09 14:30:00,104.92,105.69,104.81,105.24,9200.0,104.92,105.69,104.81,105.24,9200.0
2014-10-09 15:00:00,105.24,105.64,104.71,104.97,35000.0,105.24,105.64,104.71,104.97,35000.0
2014-10-09 15:30:00,105.06,105.58,104.19,104.23,50100.0,105.06,105.58,104.19,104.23,50100.0
2014-10-10 09:30:00,103.37,105.68,103.37,104.2,33300.0,103.37,105.68,103.37,104.2,33300.0
2014-10-10 10:00:00,104.27,104.29,102.41,102.71,28700.0,104.27,104.29,102.41,102.71,28700.0
2014-10-10 10:30:00,102.69,103.86,102.47,103.06,46100.0,102.69,103.86,102.47,103.06,46100.0
2014-10-10 11:00:00,103.07,103.5,102.55,103.18,17800.0,103.07,103.5,102.55,103.18,17800.0
2014-10-10 11:30:00,102.92,103.23,102.57,103.21,21000.0,102.92,103.23,102.57,103.21,21000.0
2014-10-10 12:00:00,103.22,103.8,103.22,103.7,21300.0,103.22,103.8,103.22,103.7,21300.0
2014-10-10 12:30:00,103.8,103.8,103.03,103.12,11100.0,103.8,103.8,103.03,103.12,11100.0
2014-10-10 13:00:00,103.09,103.29,102.5,102.83,14400.0,103.09,103.29,102.5,102.83,14400.0
2014-10-10 13:30:00,102.84,103.58,102.82,102.9,17400.0,102.84,103.58,102.82,102.9,17400.0
2014-10-10 14:00:00,102.83,102.95,102.34,102.35,25400.0,102.83,102.95,102.34,102.35,25400.0
2014-10-10 14:30:00,102.37,102.51,101.79,101.94,26900.0,102.37,102.51,101.79,101.94,26900.0
2014-10-10 15:00:00,101.84,102.14,100.9,101.07,43500.0,101.84,102.14,100.9,101.07,43500.0
2014-10-10 15:30:00,101.23,101.45,100.25,100.4,82000.0,101.23,101.45,100.25,100.4,82000.0
2014-10-13 09:30:00,100.63,101.27,100.05,100.88,21500.0,100.63,101.27,100.05,100.88,21500.0
2014-10-13 10:00:00,101.0,101.21,99.34,99.4,58700.0,101.0,101.21,99.34,99.4,58700.0
2014-10-13 10:30:00,99.39,100.34,98.86,99.91,30000.0,99.39,100.34,98.86,99.91,30000.0
2014-10-13 11:00:00,100.09,101.21,100.0,100.09,19100.0,100.09,101.21,100.0,100.09,19100.0
2014-10-13 11:30:00,100.38,101.05,100.15,101.02,18700.0,100.38,101.05,100.15,101.02,18700.0
2014-10-13 12:00:00,100.97,101.17,100.65,100.96,11300.0,100.97,101.17,100.65,100.96,11300.0
2014-10-13 12:30:00,101.01,101.28,100.55,100.7,25800.0,101.01,101.28,100.55,100.7,25800.0
2014-10-13 13:00:00,100.79,101.04,100.45,100.73,8000.0,100.79,101.04,100.45,100.73,8000.0
2014-10-13 13:30:00,100.71,101.03,100.62,100.75,9300.0,100.71,101.03,100.62,100.75,9300.0
2014-10-13 14:00:00,100.84,100.92,100.4,100.69,19500.0,100.84,100.92,100.4,100.69,19500.0
2014-10-13 14:30:00,100.7,100.7,100.22,100.22,6600.0,100.7,100.7,100.22,100.22,6600.0
2014-10-13 15:00:00,100.3,100.35,99.83,99.86,9400.0,100.3,100.35,99.83,99.86,9400.0
2014-10-13 15:30:00,99.85,99.85,98.85,98.95,49400.0,99.85,99.85,98.85,98.95,49400.0
2014-10-14 09:30:00,99.93,100.83,98.97,99.31,17500.0,99.93,100.83,98.97,99.31,17500.0
2014-10-14 10:00:00,99.44,99.44,98.7,99.05,32500.0,99.44,99.44,98.7,99.05,32500.0
2014-10-14 10:30:00,98.94,99.33,98.7,99.09,28800.0,98.94,99.33,98.7,99.09,28800.0
2014-10-14 11:00:00,99.05,99.71,98.99,99.39,20100.0,99.05,99.71,98.99,99.39,20100.0
2014-10-14 11:30:00,99.63,100.44,99.61,100.24,9600.0,99.63,100.44,99.61,100.24,9600.0
2014-10-14 12:00:00,100.31,100.78,100.12,100.25,8700.0,100.31,100.78,100.12,100.25,8700.0
2014-10-14 12:30:00,100.22,100.22,99.5,99.94,7600.0,100.22,100.22,99.5,99.94,7600.0
2014-10-14 13:00:00,99.95,100.48,99.87,100.06,33400.0,99.95,100.48,99.87,100.06,33400.0
2014-10-14 13:30:00,100.18,100.39,99.93,100.19,17800.0,100.18,100.39,99.93,100.19,17800.0
2014-10-14 14:00:00,100.18,100.32,99.22,99.31,20700.0,100.18,100.32,99.22,99.31,20700.0
2014-10-14 14:30:00,99.3,99.46,98.99,99.18,15300.0,99.3,99.46,98.99,99.18,15300.0
2014-10-14 15:00:00,99.09,99.21,98.57,98.87,48100.0,99.09,99.21,98.57,98.87,48100.0
2014-10-14 15:30:00,98.9,98.92,98.19,98.48,135400.0,98.9,98.92,98.19,98.48,135400.0
2014-10-15 09:30:00,96.71,97.99,95.5,97.64,24000.0,96.71,97.99,95.5,97.64,24000.0
2014-10-15 10:00:00,97.63,98.0,97.25,97.7,26100.0,97.63,98.0,97.25,97.7,26100.0
2014-10-15 10:30:00,97.69,99.03,97.48,98.96,40700.0,97.69,99.03,97.48,98.96,40700.0
2014-10-15 11:00:00,98.95,98.95,98.0,98.02,25600.0,98.95,98.95,98.0,98.02,25600.0
2014-10-15 11:30:00,98.15,98.34,97.96,98.34,16400.0,98.15,98.34,97.96,98.34,16400.0
2014-10-15 12:00:00,98.26,98.68,98.14,98.37,11000.0,98.26,98.68,98.14,98.37,11000.0
2014-10-15 12:30:00,98.32,98.49,97.92,98.18,10600.0,98.32,98.49,97.92,98.18,10600.0
2014-10-15 13:00:00,97.97,98.56,97.75,97.95,16500.0,97.97,98.56,97.75,97.95,16500.0
2014-10-15 13:30:00,97.99,98.07,97.54,97.9,11100.0,97.99,98.07,97.54,97.9,11100.0
2014-10-15 14:00:00,97.61,98.49,97.2,98.33,14500.0,97.61,98.49,97.2,98.33,14500.0
2014-10-15 14:30:00,98.34,98.96,98.16,98.79,33700.0,98.34,98.96,98.16,98.79,33700.0
2014-10-15 15:00:00,98.89,100.52,98.85,100.52,25600.0,98.89,100.52,98.85,100.52,25600.0
2014-10-15 15:30:00,100.23,101.98,100.08,100.83,66500.0,100.23,101.98,100.08,100.83,66500.0
2014-10-16 09:30:00,99.0,101.34,99.0,101.14,18700.0,99.0,101.34,99.0,101.14,18700.0
2014-10-16 10:00:00,100.8,102.08,100.47,100.82,33200.0,100.8,102.08,100.47,100.82,33200.0
2014-10-16 10:30:00,100.85,102.13,100.54,101.64,23200.0,100.85,102.13,100.54,101.64,23200.0
2014-10-16 11:00:00,101.5,101.67,100.56,101.17,35100.0,101.5,101.67,100.56,101.17,35100.0
2014-10-16 11:30:00,101.09,101.51,100.64,100.99,19000.0,101.09,101.51,100.64,100.99,19000.0
2014-10-16 12:00:00,101.0,101.68,100.77,101.25,18900.0,101.0,101.68,100.77,101.25,18900.0
2014-10-16 12:30:00,101.32,101.94,101.19,101.68,34400.0,101.32,101.94,101.19,101.68,34400.0
2014-10-16 13:00:00,101.75,102.0,101.25,101.25,19400.0,101.75,102.0,101.25,101.25,19400.0
2014-10-16 13:30:00,101.3,101.39,101.0,101.12,23000.0,101.3,101.39,101.0,101.12,23000.0
2014-10-16 14:00:00,101.17,101.33,100.84,101.1,15800.0,101.17,101.33,100.84,101.1,15800.0
2014-10-16 14:30:00,101.28,101.36,100.88,100.91,30400.0,101.28,101.36,100.88,100.91,30400.0
2014-10-16 15:00:00,101.02,101.15,100.56,100.89,24800.0,101.02,101.15,100.56,100.89,24800.0
2014-10-16 15:30:00,100.91,101.08,100.5,100.74,44600.0,100.91,101.08,100.5,100.74,44600.0
2014-10-17 09:30:00,101.81,101.87,100.78,101.14,11400.0,101.81,101.87,100.78,101.14,11400.0
2014-10-17 10:00:00,101.11,101.92,101.1,101.39,7900.0,101.11,101.92,101.1,101.39,7900.0
2014-10-17 10:30:00,101.58,102.02,101.18,101.41,5600.0,101.58,102.02,101.18,101.41,5600.0
2014-10-17 11:00:00,101.46,101.96,101.42,101.68,5700.0,101.46,101.96,101.42,101.68,5700.0
2014-10-17 11:30:00,101.75,102.02,101.72,101.76,2700.0,101.75,102.02,101.72,101.76,2700.0
2014-10-17 12:00:00,101.82,101.96,101.47,101.63,7200.0,101.82,101.96,101.47,101.63,7200.0
2014-10-17 12:30:00,101.63,101.92,101.42,101.49,10000.0,101.63,101.92,101.42,101.49,10000.0
2014-10-17 13:00:00,101.51,101.99,100.72,100.72,9200.0,101.51,101.99,100.72,100.72,9200.0
2014-10-17 13:30:00,100.9,101.44,100.75,100.75,6600.0,100.9,101.44,100.75,100.75,6600.0
2014-10-17 14:00:00,100.75,100.8,100.35,100.38,8800.0,100.75,100.8,100.35,100.38,8800.0
2014-10-17 14:30:00,100.41,100.81,100.37,100.62,7500.0,100.41,100.81,100.37,100.62,7500.0
2014-10-17 15:00:00,100.48,101.14,100.27,101.14,8700.0,100.48,101.14,100.27,101.14,8700.0
2014-10-17 15:30:00,101.27,101.27,100.72,100.86,28000.0,101.27,101.27,100.72,100.86,28000.0
2014-10-20 09:30:00,100.0,100.76,99.43,100.5,14000.0,100.0,100.76,99.43,100.5,14000.0
2014-10-20 10:00:00,100.67,101.0,100.21,100.79,14400.0,100.67,101.0,100.21,100.79,14400.0
2014-10-20 10:30:00,100.82,101.04,100.61,100.81,11100.0,100.82,101.04,100.61,100.81,11100.0
2014-10-20 11:00:00,100.65,100.92,100.58,100.92,7100.0,100.65,100.92,100.58,100.92,7100.0
2014-10-20 11:30:00,100.73,101.22,100.47,101.1,13400.0,100.73,101.22,100.47,101.1,13400.0
2014-10-20 12:00:00,101.09,101.22,100.99,101.2,4000.0,101.09,101.22,100.99,101.2,4000.0
2014-10-20 12:30:00,101.11,101.11,100.7,100.7,7400.0,101.11,101.11,100.7,100.7,7400.0
2014-10-20 13:00:00,100.8,100.91,100.47,100.91,15500.0,100.8,100.91,100.47,100.91,15500.0
2014-10-20 13:30:00,100.85,101.02,100.74,100.91,5800.0,100.85,101.02,100.74,100.91,5800.0
2014-10-20 14:00:00,100.94,101.19,100.94,101.05,6500.0,100.94,101.19,100.94,101.05,6500.0
2014-10-20 14:30:00,101.05,101.05,100.67,100.72,8400.0,101.05,101.05,100.67,100.72,8400.0
2014-10-20 15:00:00,100.7,101.0,100.67,100.7,23400.0,100.7,101.0,100.67,100.7,23400.0
2014-10-20 15:30:00,100.77,101.02,100.61,100.89,72500.0,100.77,101.02,100.61,100.89,72500.0
2014-10-21 09:30:00,101.36,102.87,101.19,102.38,4500.0,101.36,102.87,101.19,102.38,4500.0
2014-10-21 10:00:00,102.44,102.71,102.11,102.67,10500.0,102.44,102.71,102.11,102.67,10500.0
2014-10-21 10:30:00,102.75,103.28,102.6,103.04,6100.0,102.75,103.28,102.6,103.04,6100.0
2014-10-21 11:00:00,103.12,103.45,102.94,103.07,11400.0,103.12,103.45,102.94,103.07,11400.0
2014-10-21 11:30:00,103.02,103.41,102.91,103.02,6600.0,103.02,103.41,102.91,103.02,6600.0
2014-10-21 12:00:00,103.16,103.39,103.12,103.26,9300.0,103.16,103.39,103.12,103.26,9300.0
2014-10-21 12:30:00,103.2,103.24,103.03,103.23,56200.0,103.2,103.24,103.03,103.23,56200.0
2014-10-21 13:00:00,103.23,103.3,103.01,103.19,18200.0,103.23,103.3,103.01,103.19,18200.0
2014-10-21 13:30:00,103.25,103.33,103.19,103.26,22100.0,103.25,103.33,103.19,103.26,22100.0
2014-10-21 14:00:00,103.19,103.44,103.19,103.4,9700.0,103.19,103.44,103.19,103.4,9700.0
2014-10-21 14:30:00,103.35,103.46,103.18,103.19,8400.0,103.35,103.46,103.18,103.19,8400.0
2014-10-21 15:00:00,103.25,103.4,103.21,103.35,15900.0,103.25,103.4,103.21,103.35,15900.0
2014-10-21 15:30:00,103.34,103.36,103.03,103.24,45600.0,103.34,103.36,103.03,103.24,45600.0
2014-10-22 09:30:00,103.67,104.21,103.09,104.07,49000.0,103.67,104.21,103.09,104.07,49000.0
2014-10-22 10:00:00,104.05,104.39,103.89,104.39,16500.0,104.05,104.39,103.89,104.39,16500.0
2014-10-22 10:30:00,104.28,104.5,103.8,104.25,7300.0,104.28,104.5,103.8,104.25,7300.0
2014-10-22 11:00:00,104.25,104.59,104.13,104.27,6200.0,104.25,104.59,104.13,104.27,6200.0
2014-10-22 11:30:00,104.3,104.46,104.09,104.2,5900.0,104.3,104.46,104.09,104.2,5900.0
2014-10-22 12:00:00,104.25,104.35,104.08,104.25,13700.0,104.25,104.35,104.08,104.25,13700.0
2014-10-22 12:30:00,104.16,104.3,103.84,104.28,19900.0,104.16,104.3,103.84,104.28,19900.0
2014-10-22 13:00:00,104.28,104.28,103.63,103.69,13300.0,104.28,104.28,103.63,103.69,13300.0
2014-10-22 13:30:00,103.65,104.06,103.6,103.63,5700.0,103.65,104.06,103.6,103.63,5700.0
2014-10-22 14:00:00,103.61,103.71,103.47,103.59,6200.0,103.61,103.71,103.47,103.59,6200.0
2014-10-22 14:30:00,103.58,103.58,103.21,103.36,6200.0,103.58,103.58,103.21,103.36,6200.0
2014-10-22 15:00:00,103.32,103.35,103.15,103.2,8000.0,103.32,103.35,103.15,103.2,8000.0
2014-10-22 15:30:00,103.2,103.2,102.5,102.55,22900.0,103.2,103.2,102.5,102.55,22900.0
2014-10-23 09:30:00,103.89,103.98,103.13,103.77,5400.0,103.89,103.98,103.13,103.77,5400.0
2014-10-23 10:00:00,103.81,104.99,103.81,104.53,8800.0,103.81,104.99,103.81,104.53,8800.0
2014-10-23 10:30:00,104.58,105.19,104.37,104.96,3700.0,104.58,105.19,104.37,104.96,3700.0
2014-10-23 11:00:00,104.96,105.54,104.96,105.23,5100.0,104.96,105.54,104.96,105.23,5100.0
2014-10-23 11:30:00,105.2,105.49,104.98,105.26,10500.0,105.2,105.49,104.98,105.26,10500.0
2014-10-23 12:00:00,105.2,105.52,105.2,105.4,2700.0,105.2,105.52,105.2,105.4,2700.0
2014-10-23 12:30:00,105.37,105.37,104.8,104.8,2700.0,105.37,105.37,104.8,104.8,2700.0
2014-10-23 13:00:00,104.85,105.12,104.85,105.07,2800.0,104.85,105.12,104.85,105.07,2800.0
2014-10-23 13:30:00,105.12,105.41,105.12,105.32,4600.0,105.12,105.41,105.12,105.32,4600.0
2014-10-23 14:00:00,105.24,105.49,105.21,105.49,3500.0,105.24,105.49,105.21,105.49,3500.0
2014-10-23 14:30:00,105.58,105.58,104.92,105.04,8900.0,105.58,105.58,104.92,105.04,8900.0
2014-10-23 15:00:00,105.03,105.03,104.25,104.54,21800.0,105.03,105.03,104.25,104.54,21800.0
2014-10-23 15:30:00,104.44,104.78,104.43,104.78,22600.0,104.44,104.78,104.43,104.78,22600.0
2014-10-24 09:30:00,105.08,105.44,104.75,104.85,3700.0,105.08,105.44,104.75,104.85,3700.0
2014-10-24 10:00:00,104.97,105.13,104.21,104.66,2000.0,104.97,105.13,104.21,104.66,2000.0
2014-10-24 10:30:00,104.82,105.07,104.6,104.93,2200.0,104.82,105.07,104.6,104.93,2200.0
2014-10-24 11:00:00,104.9,105.36,104.9,105.21,5500.0,104.9,105.36,104.9,105.21,5500.0
2014-10-24 11:30:00,105.11,105.49,105.09,105.49,5400.0,105.11,105.49,105.09,105.49,5400.0
2014-10-24 12:00:00,105.52,105.53,104.86,104.86,5700.0,105.52,105.53,104.86,104.86,5700.0
2014-10-24 12:30:00,104.87,104.98,104.7,104.7,5000.0,104.87,104.98,104.7,104.7,5000.0
2014-10-24 13:00:00,104.78,104.88,104.72,104.87,2000.0,104.78,104.88,104.72,104.87,2000.0
2014-10-24 13:30:00,104.88,105.41,104.87,105.33,2500.0,104.88,105.41,104.87,105.33,2500.0
2014-10-24 14:00:00,105.28,105.28,105.03,105.28,2800.0,105.28,105.28,105.03,105.28,2800.0
2014-10-24 14:30:00,105.28,105.34,105.1,105.3,2100.0,105.28,105.34,105.1,105.3,2100.0
2014-10-24 15:00:00,105.22,105.35,105.16,105.22,5000.0,105.22,105.35,105.16,105.22,5000.0
2014-10-24 15:30:00,105.21,105.5,105.21,105.45,14900.0,105.21,105.5,105.21,105.45,14900.0
2014-10-27 09:30:00,104.92,105.11,103.89,103.96,5700.0,104.92,105.11,103.89,103.96,5700.0
2014-10-27 10:00:00,103.96,104.93,103.74,104.6,7700.0,103.96,104.93,103.74,104.6,7700.0
2014-10-27 10:30:00,104.54,105.0,104.29,104.52,4300.0,104.54,105.0,104.29,104.52,4300.0
2014-10-27 11:00:00,104.63,105.26,104.53,104.74,10700.0,104.63,105.26,104.53,104.74,10700.0
2014-10-27 11:30:00,104.69,104.74,104.01,104.01,8600.0,104.69,104.74,104.01,104.01,8600.0
2014-10-27 12:00:00,104.15,104.47,104.09,104.47,6100.0,104.15,104.47,104.09,104.47,6100.0
2014-10-27 12:30:00,104.28,104.99,104.23,104.97,5000.0,104.28,104.99,104.23,104.97,5000.0
2014-10-27 13:00:00,104.99,105.05,104.88,104.93,6200.0,104.99,105.05,104.88,104.93,6200.0
2014-10-27 13:30:00,104.78,104.85,104.52,104.6,3400.0,104.78,104.85,104.52,104.6,3400.0
2014-10-27 14:00:00,104.52,104.59,104.32,104.45,4000.0,104.52,104.59,104.32,104.45,4000.0
2014-10-27 14:30:00,104.45,104.46,104.08,104.1,4800.0,104.45,104.46,104.08,104.1,4800.0
2014-10-27 15:00:00,104.18,104.59,104.18,104.55,7400.0,104.18,104.59,104.18,104.55,7400.0
2014-10-27 15:30:00,104.53,104.86,104.42,104.79,23800.0,104.53,104.86,104.42,104.79,23800.0
2014-10-28 09:30:00,105.02,106.5,104.71,106.38,8600.0,105.02,106.5,104.71,106.38,8600.0
2014-10-28 10:00:00,106.39,107.34,106.06,106.33,20300.0,106.39,107.34,106.06,106.33,20300.0
2014-10-28 10:30:00,106.28,107.01,106.28,106.97,3800.0,106.28,107.01,106.28,106.97,3800.0
2014-10-28 11:00:00,107.13,107.43,106.9,107.16,6000.0,107.13,107.43,106.9,107.16,6000.0
2014-10-28 11:30:00,107.2,107.2,106.01,106.16,12900.0,107.2,107.2,106.01,106.16,12900.0
2014-10-28 12:00:00,106.29,107.2,106.29,107.06,6700.0,106.29,107.2,106.29,107.06,6700.0
2014-10-28 12:30:00,106.96,107.05,106.75,106.75,2900.0,106.96,107.05,106.75,106.75,2900.0
2014-10-28 13:00:00,106.63,107.1,106.59,107.1,3100.0,106.63,107.1,106.59,107.1,3100.0
2014-10-28 13:30:00,106.94,107.17,106.87,106.98,10000.0,106.94,107.17,106.87,106.98,10000.0
2014-10-28 14:00:00,106.92,107.54,106.87,107.54,6200.0,106.92,107.54,106.87,107.54,6200.0
2014-10-28 14:30:00,107.53,107.55,107.21,107.26,8200.0,107.53,107.55,107.21,107.26,8200.0
2014-10-28 15:00:00,107.24,108.0,107.24,108.0,17700.0,107.24,108.0,107.24,108.0,17700.0
2014-10-28 15:30:00,108.0,108.22,107.59,108.11,39100.0,108.0,108.22,107.59,108.11,39100.0
2014-10-29 09:30:00,105.74,106.0,103.64,105.34,50500.0,105.74,106.0,103.64,105.34,50500.0
2014-10-29 10:00:00,105.39,106.58,104.99,106.23,33800.0,105.39,106.58,104.99,106.23,33800.0
2014-10-29 10:30:00,106.37,106.73,105.88,106.21,12300.0,106.37,106.73,105.88,106.21,12300.0
2014-10-29 11:00:00,106.08,106.15,105.51,105.82,18600.0,106.08,106.15,105.51,105.82,18600.0
2014-10-29 11:30:00,105.76,105.76,104.84,105.6,9000.0,105.76,105.76,104.84,105.6,9000.0
2014-10-29 12:00:00,105.46,105.47,104.64,104.68,10600.0,105.46,105.47,104.64,104.68,10600.0
2014-10-29 12:30:00,104.64,105.6,104.63,105.54,6700.0,104.64,105.6,104.63,105.54,6700.0
2014-10-29 13:00:00,105.43,105.85,105.21,105.41,10300.0,105.43,105.85,105.21,105.41,10300.0
2014-10-29 13:30:00,105.41,105.93,105.41,105.93,7400.0,105.41,105.93,105.41,105.93,7400.0
2014-10-29 14:00:00,105.74,106.68,105.4,106.68,8200.0,105.74,106.68,105.4,106.68,8200.0
2014-10-29 14:30:00,106.88,107.12,106.18,106.96,14700.0,106.88,107.12,106.18,106.96,14700.0
2014-10-29 15:00:00,106.91,107.57,106.31,107.57,16100.0,106.91,107.57,106.31,107.57,16100.0
2014-10-29 15:30:00,107.58,108.24,107.29,108.14,84100.0,107.58,108.24,107.29,108.14,84100.0
2014-10-30 09:30:00,108.13,109.99,108.13,109.51,12100.0,108.13,109.99,108.13,109.51,12100.0
2014-10-30 10:00:00,109.39,109.39,108.08,109.2,17000.0,109.39,109.39,108.08,109.2,17000.0
2014-10-30 10:30:00,109.38,109.44,108.92,109.41,18800.0,109.38,109.44,108.92,109.41,18800.0
2014-10-30 11:00:00,109.4,109.69,108.63,109.41,24500.0,109.4,109.69,108.63,109.41,24500.0
2014-10-30 11:30:00,109.2,109.91,108.9,109.58,13300.0,109.2,109.91,108.9,109.58,13300.0
2014-10-30 12:00:00,109.6,109.72,109.02,109.33,19500.0,109.6,109.72,109.02,109.33,19500.0
2014-10-30 12:30:00,109.3,110.26,109.12,110.03,27400.0,109.3,110.26,109.12,110.03,27400.0
2014-10-30 13:00:00,110.18,111.27,110.05,110.67,7000.0,110.18,111.27,110.05,110.67,7000.0
2014-10-30 13:30:00,110.85,111.33,110.84,110.87,8000.0,110.85,111.33,110.84,110.87,8000.0
2014-10-30 14:00:00,110.88,111.6,110.88,111.04,13700.0,110.88,111.6,110.88,111.04,13700.0
2014-10-30 14:30:00,111.0,111.4,110.13,110.29,20000.0,111.0,111.4,110.13,110.29,20000.0
2014-10-30 15:00:00,110.35,111.11,110.28,110.78,12200.0,110.35,111.11,110.28,110.78,12200.0
2014-10-30 15:30:00,110.81,111.36,110.65,111.31,32600.0,110.81,111.36,110.65,111.31,32600.0
2014-10-31 09:30:00,112.3,113.44,112.3,112.79,14700.0,112.3,113.44,112.3,112.79,14700.0
2014-10-31 10:00:00,112.77,113.21,112.67,113.09,11900.0,112.77,113.21,112.67,113.09,11900.0
2014-10-31 10:30:00,113.14,113.15,112.47,112.99,11300.0,113.14,113.15,112.47,112.99,11300.0
2014-10-31 11:00:00,112.96,113.32,112.83,113.1,31500.0,112.96,113.32,112.83,113.1,31500.0
2014-10-31 11:30:00,113.04,113.04,112.38,112.56,10800.0,113.04,113.04,112.38,112.56,10800.0
2014-10-31 12:00:00,112.57,112.95,112.56,112.82,10500.0,112.57,112.95,112.56,112.82,10500.0
2014-10-31 12:30:00,112.8,113.3,112.8,113.3,4600.0,112.8,113.3,112.8,113.3,4600.0
2014-10-31 13:00:00,113.3,113.49,112.96,113.05,7800.0,113.3,113.49,112.96,113.05,7800.0
2014-10-31 13:30:00,113.11,113.14,112.62,112.62,4700.0,113.11,113.14,112.62,112.62,4700.0
2014-10-31 14:00:00,112.55,112.83,112.52,112.79,10300.0,112.55,112.83,112.52,112.79,10300.0
2014-10-31 14:30:00,112.68,113.07,112.66,113.07,7000.0,112.68,113.07,112.66,113.07,7000.0
2014-10-31 15:00:00,113.12,113.31,112.87,113.19,14000.0,113.12,113.31,112.87,113.19,14000.0
2014-10-31 15:30:00,113.28,113.71,113.21,113.51,30200.0,113.28,113.71,113.21,113.51,30200.0
2014-11-03 09:30:00,114.02,114.37,113.04,113.95,8800.0,114.02,114.37,113.04,113.95,8800.0
2014-11-03 10:00:00,113.85,114.46,113.75,114.46,8500.0,113.85,114.46,113.75,114.46,8500.0
2014-11-03 10:30:00,114.45,114.45,113.78,113.95,16400.0,114.45,114.45,113.78,113.95,16400.0
2014-11-03 11:00:00,113.85,114.4,113.7,114.09,7200.0,113.85,114.4,113.7,114.09,7200.0
2014-11-03 11:30:00,114.0,114.4,113.77,114.32,5200.0,114.0,114.4,113.77,114.32,5200.0
2014-11-03 12:00:00,114.27,114.27,114.0,114.24,5400.0,114.27,114.27,114.0,114.24,5400.0
2014-11-03 12:30:00,114.31,114.44,114.15,114.38,9800.0,114.31,114.44,114.15,114.38,9800.0
2014-11-03 13:00:00,114.18,114.27,114.05,114.05,4600.0,114.18,114.27,114.05,114.05,4600.0
2014-11-03 13:30:00,114.12,114.14,113.82,113.84,14300.0,114.12,114.14,113.82,113.84,14300.0
2014-11-03 14:00:00,113.88,113.99,113.5,113.6,32500.0,113.88,113.99,113.5,113.6,32500.0
2014-11-03 14:30:00,113.54,113.54,112.97,113.1,17800.0,113.54,113.54,112.97,113.1,17800.0
2014-11-03 15:00:00,113.21,114.01,112.95,112.98,32100.0,113.21,114.01,112.95,112.98,32100.0
2014-11-03 15:30:00,113.0,113.5,112.97,113.5,28900.0,113.0,113.5,112.97,113.5,28900.0
2014-11-04 09:30:00,113.45,113.81,113.05,113.25,8600.0,113.45,113.81,113.05,113.25,8600.0
2014-11-04 10:00:00,113.34,113.98,113.33,113.42,5000.0,113.34,113.98,113.33,113.42,5000.0
2014-11-04 10:30:00,113.45,113.74,113.13,113.23,9000.0,113.45,113.74,113.13,113.23,9000.0
2014-11-04 11:00:00,113.2,113.2,112.79,112.97,4900.0,113.2,113.2,112.79,112.97,4900.0
2014-11-04 11:30:00,112.87,113.16,112.79,112.9,5600.0,112.87,113.16,112.79,112.9,5600.0
2014-11-04 12:00:00,113.02,113.29,112.88,112.88,5000.0,113.02,113.29,112.88,112.88,5000.0
2014-11-04 12:30:00,113.0,113.05,112.84,112.84,4500.0,113.0,113.05,112.84,112.84,4500.0
2014-11-04 13:00:00,112.74,112.81,112.47,112.54,3200.0,112.74,112.81,112.47,112.54,3200.0
2014-11-04 13:30:00,112.52,112.62,112.46,112.47,7500.0,112.52,112.62,112.46,112.47,7500.0
2014-11-04 14:00:00,112.5,112.55,112.23,112.52,6300.0,112.5,112.55,112.23,112.52,6300.0
2014-11-04 14:30:00,112.42,112.42,112.07,112.25,12700.0,112.42,112.42,112.07,112.25,12700.0
2014-11-04 15:00:00,112.15,112.17,111.93,112.0,7100.0,112.15,112.17,111.93,112.0,7100.0
2014-11-04 15:30:00,111.95,112.17,111.82,112.03,23100.0,111.95,112.17,111.82,112.03,23100.0
2014-11-05 09:30:00,113.29,113.29,112.08,112.68,5000.0,113.29,113.29,112.08,112.68,5000.0
2014-11-05 10:00:00,112.27,113.36,112.27,113.05,8300.0,112.27,113.36,112.27,113.05,8300.0
2014-11-05 10:30:00,112.77,112.78,111.86,111.9,10500.0,112.77,112.78,111.86,111.9,10500.0
2014-11-05 11:00:00,111.99,112.65,111.97,112.47,6700.0,111.99,112.65,111.97,112.47,6700.0
2014-11-05 11:30:00,112.45,113.18,112.3,113.16,8500.0,112.45,113.18,112.3,113.16,8500.0
2014-11-05 12:00:00,113.29,113.54,113.19,113.21,3500.0,113.29,113.54,113.19,113.21,3500.0
2014-11-05 12:30:00,113.07,113.13,112.72,112.91,4800.0,113.07,113.13,112.72,112.91,4800.0
2014-11-05 13:00:00,112.95,113.3,112.94,113.01,3000.0,112.95,113.3,112.94,113.01,3000.0
2014-11-05 13:30:00,113.01,113.01,112.45,112.45,3300.0,113.01,113.01,112.45,112.45,3300.0
2014-11-05 14:00:00,112.49,113.14,112.49,113.04,15800.0,112.49,113.14,112.49,113.04,15800.0
2014-11-05 14:30:00,113.02,113.02,112.74,113.02,3100.0,113.02,113.02,112.74,113.02,3100.0
2014-11-05 15:00:00,113.16,113.16,112.63,112.75,4100.0,113.16,113.16,112.63,112.75,4100.0
2014-11-05 15:30:00,112.7,113.12,112.66,113.01,17100.0,112.7,113.12,112.66,113.01,17100.0
2014-11-06 09:30:00,113.03,113.9,112.96,113.09,3800.0,113.03,113.9,112.96,113.09,3800.0
2014-11-06 10:00:00,113.24,113.45,112.87,113.32,2500.0,113.24,113.45,112.87,113.32,2500.0
2014-11-06 10:30:00,113.29,113.42,113.13,113.17,2400.0,113.29,113.42,113.13,113.17,2400.0
2014-11-06 11:00:00,113.16,113.39,112.46,112.97,11100.0,113.16,113.39,112.46,112.97,11100.0
2014-11-06 11:30:00,112.94,113.11,112.71,112.77,9500.0,112.94,113.11,112.71,112.77,9500.0
2014-11-06 12:00:00,112.83,113.39,112.74,113.32,3500.0,112.83,113.39,112.74,113.32,3500.0
2014-11-06 12:30:00,113.26,113.73,113.22,113.63,11900.0,113.26,113.73,113.22,113.63,11900.0
2014-11-06 13:00:00,113.66,113.69,113.41,113.55,12000.0,113.66,113.69,113.41,113.55,12000.0
2014-11-06 13:30:00,113.6,113.6,113.24,113.4,2300.0,113.6,113.6,113.24,113.4,2300.0
2014-11-06 14:00:00,113.5,113.54,113.28,113.28,3400.0,113.5,113.54,113.28,113.28,3400.0
2014-11-06 14:30:00,113.3,113.39,112.95,113.15,12800.0,113.3,113.39,112.95,113.15,12800.0
2014-11-06 15:00:00,113.36,113.55,113.13,113.25,18500.0,113.36,113.55,113.13,113.25,18500.0
2014-11-06 15:30:00,113.35,113.9,113.3,113.72,24200.0,113.35,113.9,113.3,113.72,24200.0
2014-11-07 09:30:00,113.48,114.08,113.16,113.17,1200.0,113.48,114.08,113.16,113.17,1200.0
2014-11-07 10:00:00,113.0,113.56,112.89,113.35,1900.0,113.0,113.56,112.89,113.35,1900.0
2014-11-07 10:30:00,113.3,113.79,113.2,113.79,1700.0,113.3,113.79,113.2,113.79,1700.0
2014-11-07 11:00:00,113.85,113.87,113.4,113.87,2400.0,113.85,113.87,113.4,113.87,2400.0
2014-11-07 11:30:00,114.01,114.07,113.7,113.82,3200.0,114.01,114.07,113.7,113.82,3200.0
2014-11-07 12:00:00,113.72,114.13,113.64,114.04,2000.0,113.72,114.13,113.64,114.04,2000.0
2014-11-07 12:30:00,113.98,113.98,113.64,113.73,3900.0,113.98,113.98,113.64,113.73,3900.0
2014-11-07 13:00:00,113.74,113.8,113.67,113.67,2000.0,113.74,113.8,113.67,113.67,2000.0
2014-11-07 13:30:00,113.83,113.97,113.65,113.94,7400.0,113.83,113.97,113.65,113.94,7400.0
2014-11-07 14:00:00,113.94,113.94,113.5,113.5,1000.0,113.94,113.94,113.5,113.5,1000.0
2014-11-07 14:30:00,113.47,113.68,113.11,113.11,2400.0,113.47,113.68,113.11,113.11,2400.0
2014-11-07 15:00:00,113.15,113.42,113.15,113.34,1300.0,113.15,113.42,113.15,113.34,1300.0
2014-11-07 15:30:00,113.2,113.84,113.1,113.84,16500.0,113.2,113.84,113.1,113.84,16500.0
2014-11-10 09:30:00,114.02,114.53,113.51,114.05,2100.0,114.02,114.53,113.51,114.05,2100.0
2014-11-10 10:00:00,114.08,114.26,113.83,113.96,1700.0,114.08,114.26,113.83,113.96,1700.0
2014-11-10 10:30:00,113.97,114.93,113.97,114.89,8900.0,113.97,114.93,113.97,114.89,8900.0
2014-11-10 11:00:00,114.9,115.3,114.74,114.8,8700.0,114.9,115.3,114.74,114.8,8700.0
2014-11-10 11:30:00,114.8,115.05,114.56,114.85,3400.0,114.8,115.05,114.56,114.85,3400.0
2014-11-10 12:00:00,114.94,115.0,114.61,114.99,3400.0,114.94,115.0,114.61,114.99,3400.0
2014-11-10 12:30:00,114.98,115.01,114.55,114.55,3200.0,114.98,115.01,114.55,114.55,3200.0
2014-11-10 13:00:00,114.74,114.74,114.3,114.66,8200.0,114.74,114.74,114.3,114.66,8200.0
2014-11-10 13:30:00,114.69,114.94,114.69,114.72,3800.0,114.69,114.94,114.69,114.72,3800.0
2014-11-10 14:00:00,114.78,115.07,114.67,114.68,8400.0,114.78,115.07,114.67,114.68,8400.0
2014-11-10 14:30:00,114.72,115.08,114.71,115.07,5100.0,114.72,115.08,114.71,115.07,5100.0
2014-11-10 15:00:00,115.02,115.31,114.86,114.86,9300.0,115.02,115.31,114.86,114.86,9300.0
2014-11-10 15:30:00,114.92,115.44,114.89,115.43,19600.0,114.92,115.44,114.89,115.43,19600.0
2014-11-11 09:30:00,115.5,115.74,114.97,114.97,9900.0,115.5,115.74,114.97,114.97,9900.0
2014-11-11 10:00:00,114.84,115.06,114.34,114.97,4900.0,114.84,115.06,114.34,114.97,4900.0
2014-11-11 10:30:00,114.77,115.09,114.66,115.0,3000.0,114.77,115.09,114.66,115.0,3000.0
2014-11-11 11:00:00,114.91,115.3,114.87,115.05,2800.0,114.91,115.3,114.87,115.05,2800.0
2014-11-11 11:30:00,115.24,115.36,114.82,114.82,5400.0,115.24,115.36,114.82,114.82,5400.0
2014-11-11 12:00:00,114.7,115.11,114.69,114.83,12100.0,114.7,115.11,114.69,114.83,12100.0
2014-11-11 12:30:00,114.68,114.9,114.51,114.54,13400.0,114.68,114.9,114.51,114.54,13400.0
2014-11-11 13:00:00,114.31,114.33,114.27,114.27,700.0,114.31,114.33,114.27,114.27,700.0
2014-11-11 13:30:00,114.48,114.5,114.22,114.34,2100.0,114.48,114.5,114.22,114.34,2100.0
2014-11-11 14:00:00,114.21,114.35,114.21,114.28,1000.0,114.21,114.35,114.21,114.28,1000.0
2014-11-11 14:30:00,114.35,114.43,114.18,114.43,1500.0,114.35,114.43,114.18,114.43,1500.0
2014-11-11 15:00:00,114.49,114.81,114.35,114.52,3200.0,114.49,114.81,114.35,114.52,3200.0
2014-11-11 15:30:00,114.64,114.95,114.44,114.62,18000.0,114.64,114.95,114.44,114.62,18000.0
2014-11-12 09:30:00,114.15,115.64,114.15,115.26,5000.0,114.15,115.64,114.15,115.26,5000.0
2014-11-12 10:00:00,115.06,115.13,114.78,114.8,1500.0,115.06,115.13,114.78,114.8,1500.0
2014-11-12 10:30:00,114.92,115.32,114.61,115.17,5400.0,114.92,115.32,114.61,115.17,5400.0
2014-11-12 11:00:00,114.84,114.84,114.54,114.61,4900.0,114.84,114.84,114.54,114.61,4900.0
2014-11-12 11:30:00,114.58,114.8,114.37,114.46,10300.0,114.58,114.8,114.37,114.46,10300.0
2014-11-12 12:00:00,114.5,114.66,114.37,114.66,1500.0,114.5,114.66,114.37,114.66,1500.0
2014-11-12 12:30:00,114.6,114.83,114.6,114.74,12300.0,114.6,114.83,114.6,114.74,12300.0
2014-11-12 13:00:00,114.73,114.8,114.69,114.8,2900.0,114.73,114.8,114.69,114.8,2900.0
2014-11-12 13:30:00,114.8,114.99,114.75,114.87,6200.0,114.8,114.99,114.75,114.87,6200.0
2014-11-12 14:00:00,114.82,115.36,114.82,115.19,11800.0,114.82,115.36,114.82,115.19,11800.0
2014-11-12 14:30:00,115.2,115.2,114.75,114.76,9900.0,115.2,115.2,114.75,114.76,9900.0
2014-11-12 15:00:00,114.66,114.8,114.66,114.8,4100.0,114.66,114.8,114.66,114.8,4100.0
2014-11-12 15:30:00,114.8,115.12,114.65,114.87,27000.0,114.8,115.12,114.65,114.87,27000.0
2014-11-13 09:30:00,115.24,115.77,114.46,114.57,6000.0,115.24,115.77,114.46,114.57,6000.0
2014-11-13 10:00:00,114.66,115.46,114.66,115.46,1300.0,114.66,115.46,114.66,115.46,1300.0
2014-11-13 10:30:00,115.48,115.61,114.92,114.92,3700.0,115.48,115.61,114.92,114.92,3700.0
2014-11-13 11:00:00,114.73,114.97,114.67,114.71,2300.0,114.73,114.97,114.67,114.71,2300.0
2014-11-13 11:30:00,114.78,114.78,114.56,114.76,8800.0,114.78,114.78,114.56,114.76,8800.0
2014-11-13 12:00:00,114.73,114.92,114.62,114.91,2500.0,114.73,114.92,114.62,114.91,2500.0
2014-11-13 12:30:00,114.97,114.97,114.72,114.72,6800.0,114.97,114.97,114.72,114.72,6800.0
2014-11-13 13:00:00,114.74,114.74,113.93,114.14,2100.0,114.74,114.74,113.93,114.14,2100.0
2014-11-13 13:30:00,114.07,114.4,113.81,114.03,5500.0,114.07,114.4,113.81,114.03,5500.0
2014-11-13 14:00:00,114.0,114.4,114.0,114.18,2400.0,114.0,114.4,114.0,114.18,2400.0
2014-11-13 14:30:00,114.42,114.58,114.28,114.57,7300.0,114.42,114.58,114.28,114.57,7300.0
2014-11-13 15:00:00,114.56,115.0,114.54,114.65,6500.0,114.56,115.0,114.54,114.65,6500.0
2014-11-13 15:30:00,114.48,114.91,114.27,114.63,14700.0,114.48,114.91,114.27,114.63,14700.0
2014-11-14 09:30:00,114.78,115.93,114.52,114.52,1900.0,114.78,115.93,114.52,114.52,1900.0
2014-11-14 10:00:00,114.82,115.9,114.82,115.6,7100.0,114.82,115.9,114.82,115.6,7100.0
2014-11-14 10:30:00,115.5,115.63,114.93,115.05,21500.0,115.5,115.63,114.93,115.05,21500.0
2014-11-14 11:00:00,115.1,115.54,115.0,115.5,8700.0,115.1,115.54,115.0,115.5,8700.0
2014-11-14 11:30:00,115.45,115.45,114.96,114.96,1900.0,115.45,115.45,114.96,114.96,1900.0
2014-11-14 12:00:00,115.08,115.19,114.64,114.66,16300.0,115.08,115.19,114.64,114.66,16300.0
2014-11-14 12:30:00,114.83,114.85,114.46,114.5,9700.0,114.83,114.85,114.46,114.5,9700.0
2014-11-14 13:00:00,114.53,114.86,114.22,114.41,9300.0,114.53,114.86,114.22,114.41,9300.0
2014-11-14 13:30:00,114.23,114.28,114.11,114.13,2600.0,114.23,114.28,114.11,114.13,2600.0
2014-11-14 14:00:00,114.21,114.25,114.08,114.25,1300.0,114.21,114.25,114.08,114.25,1300.0
2014-11-14 14:30:00,114.27,114.27,113.94,113.94,3500.0,114.27,114.27,113.94,113.94,3500.0
2014-11-14 15:00:00,113.94,113.96,113.6,113.7,7600.0,113.94,113.96,113.6,113.7,7600.0
2014-11-14 15:30:00,113.69,113.93,113.6,113.83,17600.0,113.69,113.93,113.6,113.83,17600.0
2014-11-17 09:30:00,113.98,115.72,113.98,115.1,8600.0,113.98,115.72,113.98,115.1,8600.0
2014-11-17 10:00:00,115.22,115.25,114.2,114.54,9100.0,115.22,115.25,114.2,114.54,9100.0
2014-11-17 10:30:00,114.48,114.95,114.48,114.9,15500.0,114.48,114.95,114.48,114.9,15500.0
2014-11-17 11:00:00,115.0,115.02,114.23,114.43,4800.0,115.0,115.02,114.23,114.43,4800.0
2014-11-17 11:30:00,114.43,114.5,114.27,114.45,2900.0,114.43,114.5,114.27,114.45,2900.0
2014-11-17 12:00:00,114.42,114.53,114.25,114.34,4600.0,114.42,114.53,114.25,114.34,4600.0
2014-11-17 12:30:00,114.25,114.25,113.77,113.94,11700.0,114.25,114.25,113.77,113.94,11700.0
2014-11-17 13:00:00,113.9,114.24,113.75,114.09,5500.0,113.9,114.24,113.75,114.09,5500.0
2014-11-17 13:30:00,114.16,114.26,113.58,113.61,3500.0,114.16,114.26,113.58,113.61,3500.0
2014-11-17 14:00:00,113.62,114.15,113.62,114.15,7100.0,113.62,114.15,113.62,114.15,7100.0
2014-11-17 14:30:00,114.09,114.27,114.02,114.27,6000.0,114.09,114.27,114.02,114.27,6000.0
2014-11-17 15:00:00,114.19,114.32,114.04,114.2,7900.0,114.19,114.32,114.04,114.2,7900.0
2014-11-17 15:30:00,114.13,114.65,114.03,114.25,25500.0,114.13,114.65,114.03,114.25,25500.0
2014-11-18 09:30:00,114.6,115.8,114.1,115.8,4300.0,114.6,115.8,114.1,115.8,4300.0
2014-11-18 10:00:00,115.93,117.39,115.93,117.05,24000.0,115.93,117.39,115.93,117.05,24000.0
2014-11-18 10:30:00,117.04,117.78,116.99,117.18,26500.0,117.04,117.78,116.99,117.18,26500.0
2014-11-18 11:00:00,117.01,117.02,115.63,115.79,5700.0,117.01,117.02,115.63,115.79,5700.0
2014-11-18 11:30:00,115.72,115.77,115.51,115.64,4400.0,115.72,115.77,115.51,115.64,4400.0
2014-11-18 12:00:00,115.7,115.83,115.5,115.5,2100.0,115.7,115.83,115.5,115.5,2100.0
2014-11-18 12:30:00,115.56,115.98,115.56,115.97,3500.0,115.56,115.98,115.56,115.97,3500.0
2014-11-18 13:00:00,115.92,116.17,115.7,116.17,3000.0,115.92,116.17,115.7,116.17,3000.0
2014-11-18 13:30:00,115.91,116.52,115.91,116.4,9800.0,115.91,116.52,115.91,116.4,9800.0
2014-11-18 14:00:00,116.41,116.43,116.1,116.2,4300.0,116.41,116.43,116.1,116.2,4300.0
2014-11-18 14:30:00,116.06,116.13,115.75,115.75,3500.0,116.06,116.13,115.75,115.75,3500.0
2014-11-18 15:00:00,115.74,115.91,115.41,115.41,6600.0,115.74,115.91,115.41,115.41,6600.0
2014-11-18 15:30:00,115.35,115.82,115.35,115.53,45700.0,115.35,115.82,115.35,115.53,45700.0
2014-11-19 09:30:00,115.23,115.23,113.98,114.5,14900.0,115.23,115.23,113.98,114.5,14900.0
2014-11-19 10:00:00,114.15,114.75,114.15,114.3,3000.0,114.15,114.75,114.15,114.3,3000.0
2014-11-19 10:30:00,114.66,114.82,114.1,114.4,10700.0,114.66,114.82,114.1,114.4,10700.0
2014-11-19 11:00:00,114.1,114.19,113.85,114.06,4300.0,114.1,114.19,113.85,114.06,4300.0
2014-11-19 11:30:00,114.03,114.27,113.94,114.05,5600.0,114.03,114.27,113.94,114.05,5600.0
2014-11-19 12:00:00,114.01,114.83,114.01,114.64,2700.0,114.01,114.83,114.01,114.64,2700.0
2014-11-19 12:30:00,114.67,114.87,114.44,114.87,4200.0,114.67,114.87,114.44,114.87,4200.0
2014-11-19 13:00:00,114.91,115.4,114.91,115.25,1600.0,114.91,115.4,114.91,115.25,1600.0
2014-11-19 13:30:00,115.07,115.13,114.65,114.65,3100.0,115.07,115.13,114.65,114.65,3100.0
2014-11-19 14:00:00,114.78,115.29,114.5,114.67,4400.0,114.78,115.29,114.5,114.67,4400.0
2014-11-19 14:30:00,114.7,114.79,114.38,114.51,14400.0,114.7,114.79,114.38,114.51,14400.0
2014-11-19 15:00:00,114.53,115.0,114.29,114.91,25600.0,114.53,115.0,114.29,114.91,25600.0
2014-11-19 15:30:00,114.95,114.98,114.42,114.66,25700.0,114.95,114.98,114.42,114.66,25700.0
2014-11-20 09:30:00,113.95,115.04,113.31,113.97,10900.0,113.95,115.04,113.31,113.97,10900.0
2014-11-20 10:00:00,113.97,114.64,113.83,114.44,16600.0,113.97,114.64,113.83,114.44,16600.0
2014-11-20 10:30:00,114.27,114.48,114.16,114.37,2900.0,114.27,114.48,114.16,114.37,2900.0
2014-11-20 11:00:00,114.27,114.47,114.27,114.31,1700.0,114.27,114.47,114.27,114.31,1700.0
2014-11-20 11:30:00,114.45,115.32,114.38,115.25,9300.0,114.45,115.32,114.38,115.25,9300.0
2014-11-20 12:00:00,115.29,115.58,114.93,115.44,4200.0,115.29,115.58,114.93,115.44,4200.0
2014-11-20 12:30:00,115.53,115.7,115.44,115.61,3600.0,115.53,115.7,115.44,115.61,3600.0
2014-11-20 13:00:00,115.69,115.84,115.66,115.7,4800.0,115.69,115.84,115.66,115.7,4800.0
2014-11-20 13:30:00,115.81,115.83,115.62,115.62,2200.0,115.81,115.83,115.62,115.62,2200.0
2014-11-20 14:00:00,115.63,115.79,115.46,115.5,4500.0,115.63,115.79,115.46,115.5,4500.0
2014-11-20 14:30:00,115.5,115.54,115.08,115.08,2900.0,115.5,115.54,115.08,115.08,2900.0
2014-11-20 15:00:00,115.06,115.23,114.78,115.23,7500.0,115.06,115.23,114.78,115.23,7500.0
2014-11-20 15:30:00,115.23,115.98,115.23,115.93,29800.0,115.23,115.98,115.23,115.93,29800.0
2014-11-21 09:30:00,117.68,117.99,117.1,117.39,11800.0,117.68,117.99,117.1,117.39,11800.0
2014-11-21 10:00:00,117.31,117.5,117.12,117.12,5800.0,117.31,117.5,117.12,117.12,5800.0
2014-11-21 10:30:00,117.25,117.46,116.99,117.14,5600.0,117.25,117.46,116.99,117.14,5600.0
2014-11-21 11:00:00,116.82,117.27,116.42,117.19,10600.0,116.82,117.27,116.42,117.19,10600.0
2014-11-21 11:30:00,117.16,117.23,116.99,117.05,2800.0,117.16,117.23,116.99,117.05,2800.0
2014-11-21 12:00:00,116.94,117.14,116.82,116.97,3700.0,116.94,117.14,116.82,116.97,3700.0
2014-11-21 12:30:00,117.12,117.45,116.94,116.96,3000.0,117.12,117.45,116.94,116.96,3000.0
2014-11-21 13:00:00,116.98,117.01,116.27,116.27,1800.0,116.98,117.01,116.27,116.27,1800.0
2014-11-21 13:30:00,116.23,116.84,116.07,116.54,4900.0,116.23,116.84,116.07,116.54,4900.0
2014-11-21 14:00:00,116.59,116.59,116.06,116.06,5600.0,116.59,116.59,116.06,116.06,5600.0
2014-11-21 14:30:00,116.0,116.65,115.91,116.59,12300.0,116.0,116.65,115.91,116.59,12300.0
2014-11-21 15:00:00,116.57,116.9,116.56,116.9,8800.0,116.57,116.9,116.56,116.9,8800.0
2014-11-21 15:30:00,116.95,117.13,116.08,116.53,38500.0,116.95,117.13,116.08,116.53,38500.0
2014-11-24 09:30:00,117.07,117.96,117.07,117.95,6100.0,117.07,117.96,117.07,117.95,6100.0
2014-11-24 10:00:00,117.9,117.9,116.76,117.11,10800.0,117.9,117.9,116.76,117.11,10800.0
2014-11-24 10:30:00,116.94,117.49,116.59,116.63,4700.0,116.94,117.49,116.59,116.63,4700.0
2014-11-24 11:00:00,116.65,117.31,116.65,116.88,7100.0,116.65,117.31,116.65,116.88,7100.0
2014-11-24 11:30:00,117.0,117.58,116.81,117.31,14100.0,117.0,117.58,116.81,117.31,14100.0
2014-11-24 12:00:00,117.46,117.93,117.46,117.79,2600.0,117.46,117.93,117.46,117.79,2600.0
2014-11-24 12:30:00,117.61,117.8,117.25,117.44,2400.0,117.61,117.8,117.25,117.44,2400.0
2014-11-24 13:00:00,117.25,117.72,117.08,117.57,2400.0,117.25,117.72,117.08,117.57,2400.0
2014-11-24 13:30:00,117.36,117.79,117.35,117.39,4800.0,117.36,117.79,117.35,117.39,4800.0
2014-11-24 14:00:00,117.41,117.84,117.34,117.83,27400.0,117.41,117.84,117.34,117.83,27400.0
2014-11-24 14:30:00,117.74,118.32,117.73,118.32,3100.0,117.74,118.32,117.73,118.32,3100.0
2014-11-24 15:00:00,118.31,118.31,117.56,117.6,6000.0,118.31,118.31,117.56,117.6,6000.0
2014-11-24 15:30:00,117.65,118.24,117.65,118.24,17400.0,117.65,118.24,117.65,118.24,17400.0
2014-11-25 09:30:00,118.29,119.12,118.06,118.51,4900.0,118.29,119.12,118.06,118.51,4900.0
2014-11-25 10:00:00,118.55,118.55,117.89,117.98,5500.0,118.55,118.55,117.89,117.98,5500.0
2014-11-25 10:30:00,118.27,118.28,117.63,117.63,23300.0,118.27,118.28,117.63,117.63,23300.0
2014-11-25 11:00:00,117.69,117.88,117.32,117.72,8900.0,117.69,117.88,117.32,117.72,8900.0
2014-11-25 11:30:00,117.85,118.14,117.73,118.13,3500.0,117.85,118.14,117.73,118.13,3500.0
2014-11-25 12:00:00,118.15,118.21,117.82,117.98,16100.0,118.15,118.21,117.82,117.98,16100.0
2014-11-25 12:30:00,117.87,118.61,117.87,118.29,3200.0,117.87,118.61,117.87,118.29,3200.0
2014-11-25 13:00:00,118.29,118.46,118.16,118.29,9300.0,118.29,118.46,118.16,118.29,9300.0
2014-11-25 13:30:00,118.21,118.3,117.84,118.09,23100.0,118.21,118.3,117.84,118.09,23100.0
2014-11-25 14:00:00,118.08,118.45,117.91,118.19,31200.0,118.08,118.45,117.91,118.19,31200.0
2014-11-25 14:30:00,118.12,118.38,117.97,118.06,21400.0,118.12,118.38,117.97,118.06,21400.0
2014-11-25 15:00:00,118.15,118.4,118.03,118.21,27200.0,118.15,118.4,118.03,118.21,27200.0
2014-11-25 15:30:00,118.08,118.58,117.92,118.56,35800.0,118.08,118.58,117.92,118.56,35800.0
2014-11-26 09:30:00,118.37,119.11,118.15,119.04,20900.0,118.37,119.11,118.15,119.04,20900.0
2014-11-26 10:00:00,118.93,119.07,118.63,118.9,1700.0,118.93,119.07,118.63,118.9,1700.0
2014-11-26 10:30:00,118.66,118.67,118.27,118.29,2500.0,118.66,118.67,118.27,118.29,2500.0
2014-11-26 11:00:00,118.27,118.63,117.48,117.73,25200.0,118.27,118.63,117.48,117.73,25200.0
2014-11-26 11:30:00,117.82,118.42,117.67,118.15,32700.0,117.82,118.42,117.67,118.15,32700.0
2014-11-26 12:00:00,118.28,118.48,117.88,117.99,30800.0,118.28,118.48,117.88,117.99,30800.0
2014-11-26 12:30:00,117.9,117.98,117.31,117.56,6800.0,117.9,117.98,117.31,117.56,6800.0
2014-11-26 13:00:00,117.43,117.5,117.13,117.27,10500.0,117.43,117.5,117.13,117.27,10500.0
2014-11-26 13:30:00,117.31,117.7,117.25,117.35,4600.0,117.31,117.7,117.25,117.35,4600.0
2014-11-26 14:00:00,117.36,117.36,117.21,117.27,3900.0,117.36,117.36,117.21,117.27,3900.0
2014-11-26 14:30:00,117.26,117.49,117.21,117.21,5400.0,117.26,117.49,117.21,117.21,5400.0
2014-11-26 15:00:00,117.22,117.22,116.89,117.0,7700.0,117.22,117.22,116.89,117.0,7700.0
2014-11-26 15:30:00,117.05,117.43,117.05,117.32,11000.0,117.05,117.43,117.05,117.32,11000.0
2014-11-28 09:30:00,117.52,118.41,116.61,117.22,12700.0,117.52,118.41,116.61,117.22,12700.0
2014-11-28 10:00:00,117.23,117.55,117.05,117.25,7000.0,117.23,117.55,117.05,117.25,7000.0
2014-11-28 10:30:00,117.26,117.74,116.55,116.57,19800.0,117.26,117.74,116.55,116.57,19800.0
2014-11-28 11:00:00,116.62,116.73,115.92,116.03,13300.0,116.62,116.73,115.92,116.03,13300.0
2014-11-28 11:30:00,116.01,116.1,115.72,115.94,14900.0,116.01,116.1,115.72,115.94,14900.0
2014-11-28 12:00:00,115.74,115.82,114.67,114.78,42800.0,115.74,115.82,114.67,114.78,42800.0
2014-11-28 12:30:00,114.78,115.28,112.85,113.11,61100.0,114.78,115.28,112.85,113.11,61100.0
2014-12-01 09:30:00,109.26,109.26,100.07,102.79,189500.0,109.26,109.26,100.07,102.79,189500.0
2014-12-01 10:00:00,102.71,102.86,101.44,101.81,92500.0,102.71,102.86,101.44,101.81,92500.0
2014-12-01 10:30:00,101.84,101.87,101.0,101.25,61500.0,101.84,101.87,101.0,101.25,61500.0
2014-12-01 11:00:00,101.25,102.28,101.25,102.25,64000.0,101.25,102.28,101.25,102.25,64000.0
2014-12-01 11:30:00,102.24,103.64,101.88,102.96,45100.0,102.24,103.64,101.88,102.96,45100.0
2014-12-01 12:00:00,103.05,103.12,102.27,103.0,39700.0,103.05,103.12,102.27,103.0,39700.0
2014-12-01 12:30:00,103.0,103.37,102.78,103.37,31000.0,103.0,103.37,102.78,103.37,31000.0
2014-12-01 13:00:00,103.4,104.29,103.4,104.26,27400.0,103.4,104.29,103.4,104.26,27400.0
2014-12-01 13:30:00,104.26,104.83,103.75,104.16,40500.0,104.26,104.83,103.75,104.16,40500.0
2014-12-01 14:00:00,104.17,104.34,103.87,103.92,25600.0,104.17,104.34,103.87,103.92,25600.0
2014-12-01 14:30:00,103.93,104.25,103.8,103.9,34100.0,103.93,104.25,103.8,103.9,34100.0
2014-12-01 15:00:00,103.84,104.07,103.09,103.47,64300.0,103.84,104.07,103.09,103.47,64300.0
2014-12-01 15:30:00,103.42,103.93,102.9,103.03,77900.0,103.42,103.93,102.9,103.03,77900.0
2014-12-02 09:30:00,103.01,103.1,101.03,103.03,102100.0,103.01,103.1,101.03,103.03,102100.0
2014-12-02 10:00:00,102.76,103.37,102.76,103.27,22800.0,102.76,103.37,102.76,103.27,22800.0
2014-12-02 10:30:00,103.27,103.8,103.13,103.13,28800.0,103.27,103.8,103.13,103.13,28800.0
2014-12-02 11:00:00,103.18,103.23,102.56,102.63,43000.0,103.18,103.23,102.56,102.63,43000.0
2014-12-02 11:30:00,102.76,102.76,102.5,102.52,15200.0,102.76,102.76,102.5,102.52,15200.0
2014-12-02 12:00:00,102.54,102.55,102.26,102.42,18000.0,102.54,102.55,102.26,102.42,18000.0
2014-12-02 12:30:00,102.48,102.53,102.28,102.53,10500.0,102.48,102.53,102.28,102.53,10500.0
2014-12-02 13:00:00,102.52,102.52,102.42,102.47,19800.0,102.52,102.52,102.42,102.47,19800.0
2014-12-02 13:30:00,102.56,102.75,102.47,102.47,24000.0,102.56,102.75,102.47,102.47,24000.0
2014-12-02 14:00:00,102.51,102.63,102.33,102.57,9100.0,102.51,102.63,102.33,102.57,9100.0
2014-12-02 14:30:00,102.56,102.56,102.36,102.42,30700.0,102.56,102.56,102.36,102.42,30700.0
2014-12-02 15:00:00,102.42,102.46,101.89,101.95,54200.0,102.42,102.46,101.89,101.95,54200.0
2014-12-02 15:30:00,101.91,102.5,101.6,102.33,87800.0,101.91,102.5,101.6,102.33,87800.0
2014-12-03 09:30:00,102.69,102.96,101.65,101.94,56300.0,102.69,102.96,101.65,101.94,56300.0
2014-12-03 10:00:00,102.01,103.82,101.85,103.78,9300.0,102.01,103.82,101.85,103.78,9300.0
2014-12-03 10:30:00,103.57,103.75,102.75,102.83,258600.0,103.57,103.75,102.75,102.83,258600.0
2014-12-03 11:00:00,102.83,103.04,102.47,102.54,34200.0,102.83,103.04,102.47,102.54,34200.0
2014-12-03 11:30:00,102.62,102.74,102.2,102.43,25600.0,102.62,102.74,102.2,102.43,25600.0
2014-12-03 12:00:00,102.42,102.75,102.04,102.38,28600.0,102.42,102.75,102.04,102.38,28600.0
2014-12-03 12:30:00,102.29,102.53,102.17,102.35,25100.0,102.29,102.53,102.17,102.35,25100.0
2014-12-03 13:00:00,102.35,102.5,102.23,102.45,8900.0,102.35,102.5,102.23,102.45,8900.0
2014-12-03 13:30:00,102.45,102.45,101.97,102.26,13400.0,102.45,102.45,101.97,102.26,13400.0
2014-12-03 14:00:00,102.26,102.84,102.26,102.56,41000.0,102.26,102.84,102.26,102.56,41000.0
2014-12-03 14:30:00,102.48,102.68,102.18,102.56,24000.0,102.48,102.68,102.18,102.56,24000.0
2014-12-03 15:00:00,102.57,102.87,102.37,102.53,18400.0,102.57,102.87,102.37,102.53,18400.0
2014-12-03 15:30:00,102.57,103.29,101.9,102.18,151100.0,102.57,103.29,101.9,102.18,151100.0
2014-12-04 09:30:00,102.26,102.82,101.48,102.54,5800.0,102.26,102.82,101.48,102.54,5800.0
2014-12-04 10:00:00,102.56,102.69,101.47,102.03,9800.0,102.56,102.69,101.47,102.03,9800.0
2014-12-04 10:30:00,101.98,102.02,101.52,101.8,17200.0,101.98,102.02,101.52,101.8,17200.0
2014-12-04 11:00:00,101.89,102.79,101.82,102.55,18700.0,101.89,102.79,101.82,102.55,18700.0
2014-12-04 11:30:00,102.49,103.07,102.35,103.05,9800.0,102.49,103.07,102.35,103.05,9800.0
2014-12-04 12:00:00,103.0,103.26,102.95,103.13,10800.0,103.0,103.26,102.95,103.13,10800.0
2014-12-04 12:30:00,103.01,103.29,102.62,102.76,11400.0,103.01,103.29,102.62,102.76,11400.0
2014-12-04 13:00:00,102.81,102.9,102.35,102.62,8100.0,102.81,102.9,102.35,102.62,8100.0
2014-12-04 13:30:00,102.68,102.68,102.1,102.15,15000.0,102.68,102.68,102.1,102.15,15000.0
2014-12-04 14:00:00,102.17,102.41,102.14,102.41,11200.0,102.17,102.41,102.14,102.41,11200.0
2014-12-04 14:30:00,102.34,102.41,102.25,102.4,7500.0,102.34,102.41,102.25,102.4,7500.0
2014-12-04 15:00:00,102.34,102.56,101.91,101.91,22800.0,102.34,102.56,101.91,101.91,22800.0
2014-12-04 15:30:00,102.05,102.35,101.83,102.35,62100.0,102.05,102.35,101.83,102.35,62100.0
2014-12-05 09:30:00,102.3,102.83,101.72,102.13,19300.0,102.3,102.83,101.72,102.13,19300.0
2014-12-05 10:00:00,102.07,103.01,102.0,102.32,16600.0,102.07,103.01,102.0,102.32,16600.0
2014-12-05 10:30:00,102.28,102.84,102.19,102.58,10000.0,102.28,102.84,102.19,102.58,10000.0
2014-12-05 11:00:00,102.65,103.13,102.52,103.13,6800.0,102.65,103.13,102.52,103.13,6800.0
2014-12-05 11:30:00,103.1,103.72,103.04,103.72,21900.0,103.1,103.72,103.04,103.72,21900.0
2014-12-05 12:00:00,103.6,104.38,103.57,104.17,23500.0,103.6,104.38,103.57,104.17,23500.0
2014-12-05 12:30:00,104.23,104.41,104.12,104.36,8100.0,104.23,104.41,104.12,104.36,8100.0
2014-12-05 13:00:00,104.39,104.5,104.19,104.4,19300.0,104.39,104.5,104.19,104.4,19300.0
2014-12-05 13:30:00,104.38,104.73,104.25,104.64,11300.0,104.38,104.73,104.25,104.64,11300.0
2014-12-05 14:00:00,104.61,105.11,104.53,104.9,18300.0,104.61,105.11,104.53,104.9,18300.0
2014-12-05 14:30:00,105.01,105.02,104.8,104.89,14900.0,105.01,105.02,104.8,104.89,14900.0
2014-12-05 15:00:00,104.89,105.24,104.81,105.04,23800.0,104.89,105.24,104.81,105.04,23800.0
2014-12-05 15:30:00,105.04,105.56,104.97,105.52,77400.0,105.04,105.56,104.97,105.52,77400.0
2014-12-08 09:30:00,105.1,105.7,104.8,105.19,20600.0,105.1,105.7,104.8,105.19,20600.0
2014-12-08 10:00:00,105.27,105.45,104.47,105.18,15200.0,105.27,105.45,104.47,105.18,15200.0
2014-12-08 10:30:00,105.19,105.48,105.09,105.11,14900.0,105.19,105.48,105.09,105.11,14900.0
2014-12-08 11:00:00,105.08,105.14,104.38,104.38,13600.0,105.08,105.14,104.38,104.38,13600.0
2014-12-08 11:30:00,104.32,104.79,104.0,104.0,44400.0,104.32,104.79,104.0,104.0,44400.0
2014-12-08 12:00:00,103.98,103.98,103.0,103.01,38900.0,103.98,103.98,103.0,103.01,38900.0
2014-12-08 12:30:00,102.97,103.05,102.52,102.63,22000.0,102.97,103.05,102.52,102.63,22000.0
2014-12-08 13:00:00,102.77,102.93,101.99,102.26,53300.0,102.77,102.93,101.99,102.26,53300.0
2014-12-08 13:30:00,102.25,102.3,101.79,101.92,11500.0,102.25,102.3,101.79,101.92,11500.0
2014-12-08 14:00:00,101.96,102.17,101.54,102.01,12900.0,101.96,102.17,101.54,102.01,12900.0
2014-12-08 14:30:00,102.13,102.32,101.92,102.05,22800.0,102.13,102.32,101.92,102.05,22800.0
2014-12-08 15:00:00,102.06,102.14,101.75,102.1,32800.0,102.06,102.14,101.75,102.1,32800.0
2014-12-08 15:30:00,102.05,102.19,101.63,101.79,47700.0,102.05,102.19,101.63,101.79,47700.0
2014-12-09 09:30:00,100.33,101.98,100.13,100.7,33900.0,100.33,101.98,100.13,100.7,33900.0
2014-12-09 10:00:00,100.55,101.4,100.47,100.66,20200.0,100.55,101.4,100.47,100.66,20200.0
2014-12-09 10:30:00,100.66,102.44,100.66,102.18,26000.0,100.66,102.44,100.66,102.18,26000.0
2014-12-09 11:00:00,102.2,103.32,102.11,103.25,45000.0,102.2,103.32,102.11,103.25,45000.0
2014-12-09 11:30:00,103.26,103.84,102.94,103.32,16500.0,103.26,103.84,102.94,103.32,16500.0
2014-12-09 12:00:00,103.32,103.32,102.51,103.09,11200.0,103.32,103.32,102.51,103.09,11200.0
2014-12-09 12:30:00,103.13,104.14,103.05,103.97,16600.0,103.13,104.14,103.05,103.97,16600.0
2014-12-09 13:00:00,103.98,105.42,103.84,105.32,36000.0,103.98,105.42,103.84,105.32,36000.0
2014-12-09 13:30:00,105.41,106.0,105.36,105.64,33000.0,105.41,106.0,105.36,105.64,33000.0
2014-12-09 14:00:00,105.57,105.77,104.57,104.89,28600.0,105.57,105.77,104.57,104.89,28600.0
2014-12-09 14:30:00,104.86,105.26,104.34,105.13,27700.0,104.86,105.26,104.34,105.13,27700.0
2014-12-09 15:00:00,105.18,105.75,105.18,105.32,15800.0,105.18,105.75,105.18,105.32,15800.0
2014-12-09 15:30:00,105.38,105.88,105.07,105.88,56400.0,105.38,105.88,105.07,105.88,56400.0
2014-12-10 09:30:00,105.21,105.91,103.61,103.88,23200.0,105.21,105.91,103.61,103.88,23200.0
2014-12-10 10:00:00,103.78,104.23,103.5,103.5,16100.0,103.78,104.23,103.5,103.5,16100.0
2014-12-10 10:30:00,103.45,103.55,102.87,103.28,49000.0,103.45,103.55,102.87,103.28,49000.0
2014-12-10 11:00:00,103.29,104.15,103.17,103.87,48800.0,103.29,104.15,103.17,103.87,48800.0
2014-12-10 11:30:00,104.0,104.0,102.93,102.93,35900.0,104.0,104.0,102.93,102.93,35900.0
2014-12-10 12:00:00,102.9,103.15,102.33,103.15,66500.0,102.9,103.15,102.33,103.15,66500.0
2014-12-10 12:30:00,103.14,103.62,103.11,103.53,16500.0,103.14,103.62,103.11,103.53,16500.0
2014-12-10 13:00:00,103.58,103.58,103.22,103.28,16600.0,103.58,103.58,103.22,103.28,16600.0
2014-12-10 13:30:00,103.25,103.34,103.0,103.01,29500.0,103.25,103.34,103.0,103.01,29500.0
2014-12-10 14:00:00,103.0,103.14,102.63,102.73,23500.0,103.0,103.14,102.63,102.73,23500.0
2014-12-10 14:30:00,102.81,102.81,101.61,101.61,16700.0,102.81,102.81,101.61,101.61,16700.0
2014-12-10 15:00:00,101.6,102.07,101.48,102.0,67300.0,101.6,102.07,101.48,102.0,67300.0
2014-12-10 15:30:00,102.01,102.29,100.88,101.18,162900.0,102.01,102.29,100.88,101.18,162900.0
2014-12-11 09:30:00,101.42,103.03,100.5,102.42,7400.0,101.42,103.03,100.5,102.42,7400.0
2014-12-11 10:00:00,102.42,102.42,101.16,101.58,23700.0,102.42,102.42,101.16,101.58,23700.0
2014-12-11 10:30:00,101.7,102.9,101.7,102.09,25000.0,101.7,102.9,101.7,102.09,25000.0
2014-12-11 11:00:00,102.05,102.22,101.64,101.83,36700.0,102.05,102.22,101.64,101.83,36700.0
2014-12-11 11:30:00,101.95,102.7,101.92,102.3,12700.0,101.95,102.7,101.92,102.3,12700.0
2014-12-11 12:00:00,102.34,102.49,101.92,102.19,10800.0,102.34,102.49,101.92,102.19,10800.0
2014-12-11 12:30:00,102.15,102.15,101.71,101.73,11900.0,102.15,102.15,101.71,101.73,11900.0
2014-12-11 13:00:00,101.69,101.77,101.23,101.37,10300.0,101.69,101.77,101.23,101.37,10300.0
2014-12-11 13:30:00,101.39,101.64,101.19,101.28,27000.0,101.39,101.64,101.19,101.28,27000.0
2014-12-11 14:00:00,101.2,101.28,101.01,101.01,6800.0,101.2,101.28,101.01,101.01,6800.0
2014-12-11 14:30:00,101.04,101.04,99.79,99.9,26700.0,101.04,101.04,99.79,99.9,26700.0
2014-12-11 15:00:00,99.79,100.66,99.77,100.64,25000.0,99.79,100.66,99.77,100.64,25000.0
2014-12-11 15:30:00,100.69,100.74,99.23,99.59,65000.0,100.69,100.74,99.23,99.59,65000.0
2014-12-12 09:30:00,98.21,99.24,97.7,99.24,62000.0,98.21,99.24,97.7,99.24,62000.0
2014-12-12 10:00:00,99.23,99.24,97.73,98.25,27300.0,99.23,99.24,97.73,98.25,27300.0
2014-12-12 10:30:00,98.17,98.55,97.8,97.8,35300.0,98.17,98.55,97.8,97.8,35300.0
2014-12-12 11:00:00,97.81,98.15,97.09,97.09,30800.0,97.81,98.15,97.09,97.09,30800.0
2014-12-12 11:30:00,97.27,97.85,96.86,96.86,22100.0,97.27,97.85,96.86,96.86,22100.0
2014-12-12 12:00:00,96.86,97.41,96.63,96.89,17100.0,96.86,97.41,96.63,96.89,17100.0
2014-12-12 12:30:00,96.91,96.98,96.46,96.6,24200.0,96.91,96.98,96.46,96.6,24200.0
2014-12-12 13:00:00,96.6,96.86,96.34,96.54,28300.0,96.6,96.86,96.34,96.54,28300.0
2014-12-12 13:30:00,96.5,96.5,96.0,96.07,46200.0,96.5,96.5,96.0,96.07,46200.0
2014-12-12 14:00:00,96.11,96.2,95.85,95.99,15500.0,96.11,96.2,95.85,95.99,15500.0
2014-12-12 14:30:00,95.97,96.07,95.51,95.68,22900.0,95.97,96.07,95.51,95.68,22900.0
2014-12-12 15:00:00,95.65,95.81,94.47,94.5,47600.0,95.65,95.81,94.47,94.5,47600.0
2014-12-12 15:30:00,94.52,95.64,94.45,95.3,175200.0,94.52,95.64,94.45,95.3,175200.0
2014-12-15 09:30:00,95.93,96.23,94.99,95.23,29200.0,95.93,96.23,94.99,95.23,29200.0
2014-12-15 10:00:00,95.02,95.39,94.86,95.09,52500.0,95.02,95.39,94.86,95.09,52500.0
2014-12-15 10:30:00,95.27,95.43,94.42,95.05,32600.0,95.27,95.43,94.42,95.05,32600.0
2014-12-15 11:00:00,95.2,95.32,94.31,94.54,24400.0,95.2,95.32,94.31,94.54,24400.0
2014-12-15 11:30:00,94.56,95.16,94.44,94.65,30400.0,94.56,95.16,94.44,94.65,30400.0
2014-12-15 12:00:00,94.57,95.53,94.52,95.42,23700.0,94.57,95.53,94.52,95.42,23700.0
2014-12-15 12:30:00,95.41,95.56,94.94,95.28,26400.0,95.41,95.56,94.94,95.28,26400.0
2014-12-15 13:00:00,95.37,95.52,94.61,94.94,25600.0,95.37,95.52,94.61,94.94,25600.0
2014-12-15 13:30:00,94.77,95.29,94.75,95.0,17700.0,94.77,95.29,94.75,95.0,17700.0
2014-12-15 14:00:00,95.04,95.76,94.87,95.59,17500.0,95.04,95.76,94.87,95.59,17500.0
2014-12-15 14:30:00,95.64,95.79,94.84,94.91,26000.0,95.64,95.79,94.84,94.91,26000.0
2014-12-15 15:00:00,94.95,95.28,94.84,94.84,55600.0,94.95,95.28,94.84,94.84,55600.0
2014-12-15 15:30:00,94.85,95.15,94.51,94.51,67600.0,94.85,95.15,94.51,94.51,67600.0
2014-12-16 09:30:00,93.98,94.46,93.7,93.89,22300.0,93.98,94.46,93.7,93.89,22300.0
2014-12-16 10:00:00,93.9,94.42,93.59,93.93,34100.0,93.9,94.42,93.59,93.93,34100.0
2014-12-16 10:30:00,93.88,93.93,93.32,93.76,27300.0,93.88,93.93,93.32,93.76,27300.0
2014-12-16 11:00:00,93.69,95.24,93.49,95.13,37600.0,93.69,95.24,93.49,95.13,37600.0
2014-12-16 11:30:00,95.17,95.85,95.08,95.49,20100.0,95.17,95.85,95.08,95.49,20100.0
2014-12-16 12:00:00,95.48,95.76,94.72,94.72,13900.0,95.48,95.76,94.72,94.72,13900.0
2014-12-16 12:30:00,94.92,95.36,94.59,94.68,17800.0,94.92,95.36,94.59,94.68,17800.0
2014-12-16 13:00:00,94.74,94.79,94.16,94.18,11900.0,94.74,94.79,94.16,94.18,11900.0
2014-12-16 13:30:00,94.18,94.94,94.12,94.62,19600.0,94.18,94.94,94.12,94.62,19600.0
2014-12-16 14:00:00,94.58,95.17,94.58,94.81,20900.0,94.58,95.17,94.58,94.81,20900.0
2014-12-16 14:30:00,94.89,95.28,94.7,94.96,16300.0,94.89,95.28,94.7,94.96,16300.0
2014-12-16 15:00:00,94.92,95.33,94.85,95.2,25400.0,94.92,95.33,94.85,95.2,25400.0
2014-12-16 15:30:00,95.1,95.4,94.41,94.42,78200.0,95.1,95.4,94.41,94.42,78200.0
2014-12-17 09:30:00,94.52,95.38,94.19,95.24,30900.0,94.52,95.38,94.19,95.24,30900.0
2014-12-17 10:00:00,95.28,96.13,95.26,95.99,23700.0,95.28,96.13,95.26,95.99,23700.0
2014-12-17 10:30:00,95.99,96.15,95.56,96.12,9500.0,95.99,96.15,95.56,96.12,9500.0
2014-12-17 11:00:00,96.18,96.69,95.76,96.69,23200.0,96.18,96.69,95.76,96.69,23200.0
2014-12-17 11:30:00,96.59,97.34,96.29,97.34,11600.0,96.59,97.34,96.29,97.34,11600.0
2014-12-17 12:00:00,97.14,97.98,96.99,97.19,51100.0,97.14,97.98,96.99,97.19,51100.0
2014-12-17 12:30:00,97.19,97.26,96.71,96.83,22800.0,97.19,97.26,96.71,96.83,22800.0
2014-12-17 13:00:00,96.86,97.27,96.81,97.12,11800.0,96.86,97.27,96.81,97.12,11800.0
2014-12-17 13:30:00,97.13,97.19,96.88,97.15,18400.0,97.13,97.19,96.88,97.15,18400.0
2014-12-17 14:00:00,97.2,98.52,97.11,98.17,27300.0,97.2,98.52,97.11,98.17,27300.0
2014-12-17 14:30:00,98.29,98.86,97.97,98.01,29900.0,98.29,98.86,97.97,98.01,29900.0
2014-12-17 15:00:00,98.11,98.68,97.73,98.68,22600.0,98.11,98.68,97.73,98.68,22600.0
2014-12-17 15:30:00,98.57,98.87,98.25,98.76,64100.0,98.57,98.87,98.25,98.76,64100.0
2014-12-18 09:30:00,100.44,100.57,99.32,100.52,8100.0,100.44,100.57,99.32,100.52,8100.0
2014-12-18 10:00:00,100.58,101.0,100.25,100.52,42300.0,100.58,101.0,100.25,100.52,42300.0
2014-12-18 10:30:00,100.59,100.86,100.38,100.51,20000.0,100.59,100.86,100.38,100.51,20000.0
2014-12-18 11:00:00,100.5,100.97,100.37,100.83,23100.0,100.5,100.97,100.37,100.83,23100.0
2014-12-18 11:30:00,100.82,101.1,100.82,100.9,15600.0,100.82,101.1,100.82,100.9,15600.0
2014-12-18 12:00:00,100.97,101.75,100.87,101.69,25800.0,100.97,101.75,100.87,101.69,25800.0
2014-12-18 12:30:00,101.69,101.69,100.93,101.2,19400.0,101.69,101.69,100.93,101.2,19400.0
2014-12-18 13:00:00,101.22,101.61,101.15,101.57,10100.0,101.22,101.61,101.15,101.57,10100.0
2014-12-18 13:30:00,101.53,101.54,101.14,101.28,29200.0,101.53,101.54,101.14,101.28,29200.0
2014-12-18 14:00:00,101.28,101.3,100.99,101.2,50200.0,101.28,101.3,100.99,101.2,50200.0
2014-12-18 14:30:00,101.2,101.29,101.05,101.18,25200.0,101.2,101.29,101.05,101.18,25200.0
2014-12-18 15:00:00,101.1,101.35,101.05,101.12,26900.0,101.1,101.35,101.05,101.12,26900.0
2014-12-18 15:30:00,101.19,101.64,101.05,101.62,55500.0,101.19,101.64,101.05,101.62,55500.0
2014-12-19 09:30:00,101.51,102.53,101.21,102.42,82400.0,101.51,102.53,101.21,102.42,82400.0
2014-12-19 10:00:00,102.43,102.61,102.05,102.38,24600.0,102.43,102.61,102.05,102.38,24600.0
2014-12-19 10:30:00,102.42,102.56,102.24,102.26,25300.0,102.42,102.56,102.24,102.26,25300.0
2014-12-19 11:00:00,102.27,102.38,101.87,102.02,20300.0,102.27,102.38,101.87,102.02,20300.0
2014-12-19 11:30:00,102.05,102.28,101.66,101.71,31300.0,102.05,102.28,101.66,101.71,31300.0
2014-12-19 12:00:00,101.61,101.85,101.32,101.58,16200.0,101.61,101.85,101.32,101.58,16200.0
2014-12-19 12:30:00,101.7,102.24,101.6,102.12,4800.0,101.7,102.24,101.6,102.12,4800.0
2014-12-19 13:00:00,102.11,102.15,101.9,102.06,5400.0,102.11,102.15,101.9,102.06,5400.0
2014-12-19 13:30:00,102.0,102.21,101.83,101.89,31300.0,102.0,102.21,101.83,101.89,31300.0
2014-12-19 14:00:00,101.84,102.15,101.77,101.9,9700.0,101.84,102.15,101.77,101.9,9700.0
2014-12-19 14:30:00,101.95,102.15,101.84,102.15,17600.0,101.95,102.15,101.84,102.15,17600.0
2014-12-19 15:00:00,102.1,102.26,101.96,102.13,29900.0,102.1,102.26,101.96,102.13,29900.0
2014-12-19 15:30:00,102.15,102.34,101.55,101.78,94200.0,102.15,102.34,101.55,101.78,94200.0
2014-12-22 09:30:00,101.88,101.98,101.52,101.65,13000.0,101.88,101.98,101.52,101.65,13000.0
2014-12-22 10:00:00,101.6,101.69,101.3,101.45,36300.0,101.6,101.69,101.3,101.45,36300.0
2014-12-22 10:30:00,101.39,101.61,101.28,101.28,9100.0,101.39,101.61,101.28,101.28,9100.0
2014-12-22 11:00:00,101.25,101.25,100.86,101.04,6300.0,101.25,101.25,100.86,101.04,6300.0
2014-12-22 11:30:00,101.04,101.06,100.27,100.76,27600.0,101.04,101.06,100.27,100.76,27600.0
2014-12-22 12:00:00,100.68,101.21,100.67,101.16,6700.0,100.68,101.21,100.67,101.16,6700.0
2014-12-22 12:30:00,101.21,101.56,101.08,101.54,4600.0,101.21,101.56,101.08,101.54,4600.0
2014-12-22 13:00:00,101.43,101.63,101.43,101.59,8000.0,101.43,101.63,101.43,101.59,8000.0
2014-12-22 13:30:00,101.53,101.64,101.41,101.45,5200.0,101.53,101.64,101.41,101.45,5200.0
2014-12-22 14:00:00,101.48,101.61,101.41,101.49,6700.0,101.48,101.61,101.41,101.49,6700.0
2014-12-22 14:30:00,101.51,101.71,101.4,101.4,14400.0,101.51,101.71,101.4,101.4,14400.0
2014-12-22 15:00:00,101.57,101.63,101.23,101.38,13900.0,101.57,101.63,101.23,101.38,13900.0
2014-12-22 15:30:00,101.38,101.5,100.94,101.49,23900.0,101.38,101.5,100.94,101.49,23900.0
2014-12-23 09:30:00,101.89,102.35,101.49,101.91,6900.0,101.89,102.35,101.49,101.91,6900.0
2014-12-23 10:00:00,101.91,102.1,101.55,101.98,16000.0,101.91,102.1,101.55,101.98,16000.0
2014-12-23 10:30:00,101.87,101.99,101.34,101.69,6000.0,101.87,101.99,101.34,101.69,6000.0
2014-12-23 11:00:00,101.65,101.95,101.65,101.69,6700.0,101.65,101.95,101.65,101.69,6700.0
2014-12-23 11:30:00,101.77,101.82,101.55,101.74,4800.0,101.77,101.82,101.55,101.74,4800.0
2014-12-23 12:00:00,101.83,102.04,101.7,101.83,12300.0,101.83,102.04,101.7,101.83,12300.0
2014-12-23 12:30:00,101.83,102.07,101.83,101.96,11400.0,101.83,102.07,101.83,101.96,11400.0
2014-12-23 13:00:00,101.96,102.18,101.87,101.94,5100.0,101.96,102.18,101.87,101.94,5100.0
2014-12-23 13:30:00,101.94,102.17,101.94,102.08,4100.0,101.94,102.17,101.94,102.08,4100.0
2014-12-23 14:00:00,101.96,102.09,101.91,101.98,2900.0,101.96,102.09,101.91,101.98,2900.0
2014-12-23 14:30:00,101.92,101.93,101.29,101.46,8500.0,101.92,101.93,101.29,101.46,8500.0
2014-12-23 15:00:00,101.48,102.02,101.47,101.69,13800.0,101.48,102.02,101.47,101.69,13800.0
2014-12-23 15:30:00,101.64,101.71,100.96,101.12,53800.0,101.64,101.71,100.96,101.12,53800.0
2014-12-24 09:30:00,101.54,101.81,100.94,101.2,2800.0,101.54,101.81,100.94,101.2,2800.0
2014-12-24 10:00:00,101.17,101.43,100.98,101.19,4200.0,101.17,101.43,100.98,101.19,4200.0
2014-12-24 10:30:00,101.36,101.56,100.95,101.03,28000.0,101.36,101.56,100.95,101.03,28000.0
2014-12-24 11:00:00,101.11,102.27,101.11,102.25,16700.0,101.11,102.27,101.11,102.25,16700.0
2014-12-24 11:30:00,102.24,102.38,102.05,102.24,4600.0,102.24,102.38,102.05,102.24,4600.0
2014-12-24 12:00:00,102.37,102.41,101.9,102.01,4400.0,102.37,102.41,101.9,102.01,4400.0
2014-12-24 12:30:00,101.96,102.03,101.68,101.68,9400.0,101.96,102.03,101.68,101.68,9400.0
2014-12-26 09:30:00,102.47,102.47,101.81,101.81,4000.0,102.47,102.47,101.81,101.81,4000.0
2014-12-26 10:00:00,101.95,102.29,101.95,102.07,2500.0,101.95,102.29,101.95,102.07,2500.0
2014-12-26 10:30:00,102.13,102.3,102.03,102.3,12200.0,102.13,102.3,102.03,102.3,12200.0
2014-12-26 11:00:00,102.29,102.38,102.1,102.32,1900.0,102.29,102.38,102.1,102.32,1900.0
2014-12-26 11:30:00,102.39,102.57,102.23,102.54,5800.0,102.39,102.57,102.23,102.54,5800.0
2014-12-26 12:00:00,102.41,102.41,102.0,102.0,3100.0,102.41,102.41,102.0,102.0,3100.0
2014-12-26 12:30:00,101.99,101.99,101.48,101.55,4800.0,101.99,101.99,101.48,101.55,4800.0
2014-12-26 13:00:00,101.68,101.68,101.43,101.5,3600.0,101.68,101.68,101.43,101.5,3600.0
2014-12-26 13:30:00,101.47,101.74,101.44,101.66,4400.0,101.47,101.74,101.44,101.66,4400.0
2014-12-26 14:00:00,101.72,101.99,101.6,101.92,5700.0,101.72,101.99,101.6,101.92,5700.0
2014-12-26 14:30:00,101.92,101.93,101.48,101.5,6300.0,101.92,101.93,101.48,101.5,6300.0
2014-12-26 15:00:00,101.42,101.7,101.41,101.55,6000.0,101.42,101.7,101.41,101.55,6000.0
2014-12-26 15:30:00,101.55,101.55,101.05,101.28,21600.0,101.55,101.55,101.05,101.28,21600.0
2014-12-29 09:30:00,101.48,101.65,100.87,101.53,11300.0,101.48,101.65,100.87,101.53,11300.0
2014-12-29 10:00:00,101.19,102.13,100.98,101.32,7200.0,101.19,102.13,100.98,101.32,7200.0
2014-12-29 10:30:00,101.27,101.94,101.24,101.9,17400.0,101.27,101.94,101.24,101.9,17400.0
2014-12-29 11:00:00,101.74,102.04,101.59,101.98,17500.0,101.74,102.04,101.59,101.98,17500.0
2014-12-29 11:30:00,101.98,102.14,101.85,102.14,9900.0,101.98,102.14,101.85,102.14,9900.0
2014-12-29 12:00:00,102.14,102.24,101.94,101.94,7200.0,102.14,102.24,101.94,101.94,7200.0
2014-12-29 12:30:00,102.06,102.1,101.76,101.99,7700.0,102.06,102.1,101.76,101.99,7700.0
2014-12-29 13:00:00,102.12,102.13,101.49,101.54,9100.0,102.12,102.13,101.49,101.54,9100.0
2014-12-29 13:30:00,101.44,101.46,101.15,101.32,6800.0,101.44,101.46,101.15,101.32,6800.0
2014-12-29 14:00:00,101.17,101.34,101.05,101.23,11600.0,101.17,101.34,101.05,101.23,11600.0
2014-12-29 14:30:00,101.17,101.27,100.92,101.08,24100.0,101.17,101.27,100.92,101.08,24100.0
2014-12-29 15:00:00,101.08,101.1,100.62,100.81,13900.0,101.08,101.1,100.62,100.81,13900.0
2014-12-29 15:30:00,100.78,101.12,100.62,100.71,34500.0,100.78,101.12,100.62,100.71,34500.0
2014-12-30 09:30:00,100.24,100.61,99.99,100.61,3000.0,100.24,100.61,99.99,100.61,3000.0
2014-12-30 10:00:00,100.66,100.74,99.62,100.59,4900.0,100.66,100.74,99.62,100.59,4900.0
2014-12-30 10:30:00,100.57,100.65,100.06,100.09,4300.0,100.57,100.65,100.06,100.09,4300.0
2014-12-30 11:00:00,100.09,100.11,99.5,100.11,9000.0,100.09,100.11,99.5,100.11,9000.0
2014-12-30 11:30:00,100.0,100.27,100.0,100.16,6500.0,100.0,100.27,100.0,100.16,6500.0
2014-12-30 12:00:00,100.17,100.81,100.16,100.62,10100.0,100.17,100.81,100.16,100.62,10100.0
2014-12-30 12:30:00,100.54,100.63,100.25,100.31,4500.0,100.54,100.63,100.25,100.31,4500.0
2014-12-30 13:00:00,100.43,100.67,100.32,100.6,5300.0,100.43,100.67,100.32,100.6,5300.0
2014-12-30 13:30:00,100.56,100.58,100.28,100.53,12200.0,100.56,100.58,100.28,100.53,12200.0
2014-12-30 14:00:00,100.57,100.57,100.02,100.06,23600.0,100.57,100.57,100.02,100.06,23600.0
2014-12-30 14:30:00,100.09,100.37,99.97,100.0,22800.0,100.09,100.37,99.97,100.0,22800.0
2014-12-30 15:00:00,100.01,100.14,99.92,99.99,21200.0,100.01,100.14,99.92,99.99,21200.0
2014-12-30 15:30:00,100.07,100.07,99.54,99.7,57700.0,100.07,100.07,99.54,99.7,57700.0
2014-12-31 09:30:00,100.12,100.58,99.45,100.39,10000.0,100.12,100.58,99.45,100.39,10000.0
2014-12-31 10:00:00,100.36,100.4,100.27,100.39,12800.0,100.36,100.4,100.27,100.39,12800.0
2014-12-31 10:30:00,100.4,101.58,100.4,100.92,20600.0,100.4,101.58,100.4,100.92,20600.0
2014-12-31 11:00:00,100.98,101.27,100.44,101.2,16400.0,100.98,101.27,100.44,101.2,16400.0
2014-12-31 11:30:00,101.21,101.4,100.99,101.25,12200.0,101.21,101.4,100.99,101.25,12200.0
2014-12-31 12:00:00,101.26,101.26,100.05,100.27,10200.0,101.26,101.26,100.05,100.27,10200.0
2014-12-31 12:30:00,100.34,100.73,100.34,100.64,5800.0,100.34,100.73,100.34,100.64,5800.0
2014-12-31 13:00:00,100.55,100.67,100.39,100.67,9400.0,100.55,100.67,100.39,100.67,9400.0
2014-12-31 13:30:00,100.63,101.0,100.63,100.79,14500.0,100.63,101.0,100.63,100.79,14500.0
2014-12-31 14:00:00,100.77,100.83,100.22,100.41,13300.0,100.77,100.83,100.22,100.41,13300.0
2014-12-31 14:30:00,100.47,100.51,100.17,100.18,9700.0,100.47,100.51,100.17,100.18,9700.0
2014-12-31 15:00:00,100.15,100.38,99.98,100.09,11800.0,100.15,100.38,99.98,100.09,11800.0
2014-12-31 15:30:00,100.08,100.08,98.86,98.91,53600.0,100.08,100.08,98.86,98.91,53600.0
2015-01-02 09:30:00,99.74,100.09,99.51,99.69,9800.0,99.74,100.09,99.51,99.69,9800.0
2015-01-02 10:00:00,99.76,99.76,99.15,99.33,9600.0,99.76,99.76,99.15,99.33,9600.0
2015-01-02 10:30:00,99.31,99.31,98.4,99.1,41700.0,99.31,99.31,98.4,99.1,41700.0
2015-01-02 11:00:00,99.12,99.5,98.73,99.45,29300.0,99.12,99.5,98.73,99.45,29300.0
2015-01-02 11:30:00,99.38,99.47,98.84,99.47,21800.0,99.38,99.47,98.84,99.47,21800.0
2015-01-02 12:00:00,99.36,100.6,99.27,100.6,34500.0,99.36,100.6,99.27,100.6,34500.0
2015-01-02 12:30:00,100.53,100.97,100.53,100.53,18700.0,100.53,100.97,100.53,100.53,18700.0
2015-01-02 13:00:00,100.32,100.57,99.94,100.29,13700.0,100.32,100.57,99.94,100.29,13700.0
2015-01-02 13:30:00,100.2,100.41,100.02,100.21,9500.0,100.2,100.41,100.02,100.21,9500.0
2015-01-02 14:00:00,100.21,100.26,99.46,99.46,37900.0,100.21,100.26,99.46,99.46,37900.0
2015-01-02 14:30:00,99.47,100.21,99.39,100.0,22900.0,99.47,100.21,99.39,100.0,22900.0
2015-01-02 15:00:00,100.0,100.09,99.72,99.82,19700.0,100.0,100.09,99.72,99.82,19700.0
2015-01-02 15:30:00,99.88,100.85,99.83,100.34,44000.0,99.88,100.85,99.83,100.34,44000.0
2015-01-05 09:30:00,98.91,99.16,97.95,98.2,38400.0,98.91,99.16,97.95,98.2,38400.0
2015-01-05 10:00:00,98.34,98.99,98.33,98.52,25800.0,98.34,98.99,98.33,98.52,25800.0
2015-01-05 10:30:00,98.34,98.34,97.32,97.43,48200.0,98.34,98.34,97.32,97.43,48200.0
2015-01-05 11:00:00,97.41,97.84,97.39,97.65,46300.0,97.41,97.84,97.39,97.65,46300.0
2015-01-05 11:30:00,97.67,98.29,97.58,98.19,24700.0,97.67,98.29,97.58,98.19,24700.0
2015-01-05 12:00:00,98.19,98.29,97.23,97.46,23200.0,98.19,98.29,97.23,97.46,23200.0
2015-01-05 12:30:00,97.37,97.7,96.97,96.97,17300.0,97.37,97.7,96.97,96.97,17300.0
2015-01-05 13:00:00,96.9,97.0,96.52,96.66,16600.0,96.9,97.0,96.52,96.66,16600.0
2015-01-05 13:30:00,96.66,96.83,96.39,96.46,34700.0,96.66,96.83,96.39,96.46,34700.0
2015-01-05 14:00:00,96.39,96.7,96.08,96.1,34600.0,96.39,96.7,96.08,96.1,34600.0
2015-01-05 14:30:00,96.15,96.2,95.62,95.65,26200.0,96.15,96.2,95.62,95.65,26200.0
2015-01-05 15:00:00,95.65,96.45,95.58,96.36,30000.0,95.65,96.45,95.58,96.36,30000.0
2015-01-05 15:30:00,96.3,96.44,95.94,96.02,56300.0,96.3,96.44,95.94,96.02,56300.0
2015-01-06 09:30:00,96.02,96.88,95.02,95.2,10800.0,96.02,96.88,95.02,95.2,10800.0
2015-01-06 10:00:00,95.08,95.44,94.83,95.1,78600.0,95.08,95.44,94.83,95.1,78600.0
2015-01-06 10:30:00,95.1,95.27,94.78,94.88,46200.0,95.1,95.27,94.78,94.88,46200.0
2015-01-06 11:00:00,94.88,95.07,93.73,93.86,27600.0,94.88,95.07,93.73,93.86,27600.0
2015-01-06 11:30:00,93.81,93.81,92.58,92.69,41900.0,93.81,93.81,92.58,92.69,41900.0
2015-01-06 12:00:00,92.55,92.71,91.95,92.17,36600.0,92.55,92.71,91.95,92.17,36600.0
2015-01-06 12:30:00,92.13,93.47,91.98,93.37,42600.0,92.13,93.47,91.98,93.37,42600.0
2015-01-06 13:00:00,93.44,93.44,92.93,93.23,33600.0,93.44,93.44,92.93,93.23,33600.0
2015-01-06 13:30:00,93.24,93.69,92.9,93.66,18400.0,93.24,93.69,92.9,93.66,18400.0
2015-01-06 14:00:00,93.62,93.81,93.46,93.8,30700.0,93.62,93.81,93.46,93.8,30700.0
2015-01-06 14:30:00,93.84,94.4,93.71,94.01,42500.0,93.84,94.4,93.71,94.01,42500.0
2015-01-06 15:00:00,94.19,94.43,94.02,94.27,26400.0,94.19,94.43,94.02,94.27,26400.0
2015-01-06 15:30:00,94.25,94.56,93.89,93.99,63600.0,94.25,94.56,93.89,93.99,63600.0
2015-01-07 09:30:00,94.91,95.11,93.75,94.23,16400.0,94.91,95.11,93.75,94.23,16400.0
2015-01-07 10:00:00,94.28,94.58,94.11,94.21,8600.0,94.28,94.58,94.11,94.21,8600.0
2015-01-07 10:30:00,94.23,94.34,93.91,94.25,19500.0,94.23,94.34,93.91,94.25,19500.0
2015-01-07 11:00:00,94.27,94.7,94.18,94.6,30100.0,94.27,94.7,94.18,94.6,30100.0
2015-01-07 11:30:00,94.75,96.0,94.69,95.95,62500.0,94.75,96.0,94.69,95.95,62500.0
2015-01-07 12:00:00,95.89,96.0,95.05,95.19,33600.0,95.89,96.0,95.05,95.19,33600.0
2015-01-07 12:30:00,95.02,95.04,94.48,94.58,11500.0,95.02,95.04,94.48,94.58,11500.0
2015-01-07 13:00:00,94.7,94.9,94.39,94.57,11300.0,94.7,94.9,94.39,94.57,11300.0
2015-01-07 13:30:00,94.59,94.92,94.59,94.66,12100.0,94.59,94.92,94.59,94.66,12100.0
2015-01-07 14:00:00,94.7,94.73,94.35,94.69,46400.0,94.7,94.73,94.35,94.69,46400.0
2015-01-07 14:30:00,94.73,95.13,94.55,94.97,38100.0,94.73,95.13,94.55,94.97,38100.0
2015-01-07 15:00:00,95.0,95.67,94.98,95.56,65300.0,95.0,95.67,94.98,95.56,65300.0
2015-01-07 15:30:00,95.63,95.89,95.37,95.7,85600.0,95.63,95.89,95.37,95.7,85600.0
2015-01-08 09:30:00,96.64,96.92,96.29,96.92,6800.0,96.64,96.92,96.29,96.92,6800.0
2015-01-08 10:00:00,97.13,97.82,96.95,97.65,19400.0,97.13,97.82,96.95,97.65,19400.0
2015-01-08 10:30:00,97.65,97.97,97.46,97.86,11100.0,97.65,97.97,97.46,97.86,11100.0
2015-01-08 11:00:00,97.89,97.96,96.97,97.07,10600.0,97.89,97.96,96.97,97.07,10600.0
2015-01-08 11:30:00,97.0,97.97,97.0,97.96,14200.0,97.0,97.97,97.0,97.96,14200.0
2015-01-08 12:00:00,97.82,98.5,97.82,98.5,14500.0,97.82,98.5,97.82,98.5,14500.0
2015-01-08 12:30:00,98.57,98.73,98.16,98.16,19600.0,98.57,98.73,98.16,98.16,19600.0
2015-01-08 13:00:00,98.22,98.41,98.08,98.37,12200.0,98.22,98.41,98.08,98.37,12200.0
2015-01-08 13:30:00,98.31,98.76,98.14,98.71,20300.0,98.31,98.76,98.14,98.71,20300.0
2015-01-08 14:00:00,98.68,99.03,98.64,98.92,11100.0,98.68,99.03,98.64,98.92,11100.0
2015-01-08 14:30:00,98.97,98.98,98.19,98.3,13300.0,98.97,98.98,98.19,98.3,13300.0
2015-01-08 15:00:00,98.25,98.55,98.18,98.39,15800.0,98.25,98.55,98.18,98.39,15800.0
2015-01-08 15:30:00,98.41,98.86,98.23,98.53,59800.0,98.41,98.86,98.23,98.53,59800.0
2015-01-09 09:30:00,98.77,99.14,98.0,98.83,19200.0,98.77,99.14,98.0,98.83,19200.0
2015-01-09 10:00:00,98.93,99.0,98.5,98.92,21200.0,98.93,99.0,98.5,98.92,21200.0
2015-01-09 10:30:00,98.92,99.1,98.44,99.03,36200.0,98.92,99.1,98.44,99.03,36200.0
2015-01-09 11:00:00,99.0,99.2,98.94,99.11,31900.0,99.0,99.2,98.94,99.11,31900.0
2015-01-09 11:30:00,99.01,99.4,98.97,99.4,25000.0,99.01,99.4,98.97,99.4,25000.0
2015-01-09 12:00:00,99.35,100.09,99.35,100.04,146000.0,99.35,100.09,99.35,100.04,146000.0
2015-01-09 12:30:00,100.06,100.35,99.94,100.0,81800.0,100.06,100.35,99.94,100.0,81800.0
2015-01-09 13:00:00,100.0,100.14,99.17,99.36,99200.0,100.0,100.14,99.17,99.36,99200.0
2015-01-09 13:30:00,99.36,99.72,98.89,98.98,47800.0,99.36,99.72,98.89,98.98,47800.0
2015-01-09 14:00:00,98.98,99.14,98.88,98.98,19000.0,98.98,99.14,98.88,98.98,19000.0
2015-01-09 14:30:00,98.98,99.36,98.75,99.02,33100.0,98.98,99.36,98.75,99.02,33100.0
2015-01-09 15:00:00,99.02,99.17,98.55,98.68,22800.0,99.02,99.17,98.55,98.68,22800.0
2015-01-09 15:30:00,98.72,99.07,98.53,98.82,93500.0,98.72,99.07,98.53,98.82,93500.0
2015-01-12 09:30:00,98.53,99.26,95.7,96.26,14600.0,98.53,99.26,95.7,96.26,14600.0
2015-01-12 10:00:00,96.11,97.19,95.87,96.94,10500.0,96.11,97.19,95.87,96.94,10500.0
2015-01-12 10:30:00,96.78,97.12,96.58,97.11,9200.0,96.78,97.12,96.58,97.11,9200.0
2015-01-12 11:00:00,97.18,97.43,96.92,97.02,7800.0,97.18,97.43,96.92,97.02,7800.0
2015-01-12 11:30:00,96.98,97.18,96.72,96.92,9900.0,96.98,97.18,96.72,96.92,9900.0
2015-01-12 12:00:00,97.01,97.28,96.93,96.94,9200.0,97.01,97.28,96.93,96.94,9200.0
2015-01-12 12:30:00,97.01,97.29,96.8,96.8,22800.0,97.01,97.29,96.8,96.8,22800.0
2015-01-12 13:00:00,96.83,97.15,96.71,96.98,37300.0,96.83,97.15,96.71,96.98,37300.0
2015-01-12 13:30:00,96.88,97.18,96.79,96.93,9300.0,96.88,97.18,96.79,96.93,9300.0
2015-01-12 14:00:00,96.95,97.12,96.89,97.0,14400.0,96.95,97.12,96.89,97.0,14400.0
2015-01-12 14:30:00,97.0,97.21,96.94,97.08,10600.0,97.0,97.21,96.94,97.08,10600.0
2015-01-12 15:00:00,97.01,97.09,96.84,96.84,18500.0,97.01,97.09,96.84,96.84,18500.0
2015-01-12 15:30:00,96.94,97.09,96.45,97.0,97000.0,96.94,97.09,96.45,97.0,97000.0
2015-01-13 09:30:00,98.01,98.37,97.66,98.01,25400.0,98.01,98.37,97.66,98.01,25400.0
2015-01-13 10:00:00,98.21,98.24,97.28,97.51,21600.0,98.21,98.24,97.28,97.51,21600.0
2015-01-13 10:30:00,97.39,97.93,97.11,97.11,44700.0,97.39,97.93,97.11,97.11,44700.0
2015-01-13 11:00:00,97.14,97.48,97.04,97.38,22600.0,97.14,97.48,97.04,97.38,22600.0
2015-01-13 11:30:00,97.47,97.47,96.79,97.46,17700.0,97.47,97.47,96.79,97.46,17700.0
2015-01-13 12:00:00,97.46,97.54,96.77,97.03,19300.0,97.46,97.54,96.77,97.03,19300.0
2015-01-13 12:30:00,96.95,97.1,96.69,97.02,8900.0,96.95,97.1,96.69,97.02,8900.0
2015-01-13 13:00:00,97.05,97.2,96.51,96.51,16300.0,97.05,97.2,96.51,96.51,16300.0
2015-01-13 13:30:00,96.51,97.02,96.39,96.9,51700.0,96.51,97.02,96.39,96.9,51700.0
2015-01-13 14:00:00,96.89,96.99,96.24,96.71,37400.0,96.89,96.99,96.24,96.71,37400.0
2015-01-13 14:30:00,96.71,97.01,96.14,96.14,22500.0,96.71,97.01,96.14,96.14,22500.0
2015-01-13 15:00:00,96.06,96.76,95.98,96.73,24400.0,96.06,96.76,95.98,96.73,24400.0
2015-01-13 15:30:00,96.74,97.4,96.59,96.98,42000.0,96.74,97.4,96.59,96.98,42000.0
2015-01-14 09:30:00,95.71,96.26,95.23,95.85,13500.0,95.71,96.26,95.23,95.85,13500.0
2015-01-14 10:00:00,96.14,96.4,95.84,96.11,12600.0,96.14,96.4,95.84,96.11,12600.0
2015-01-14 10:30:00,96.21,96.66,95.95,96.31,12200.0,96.21,96.66,95.95,96.31,12200.0
2015-01-14 11:00:00,96.23,96.32,95.98,96.31,6300.0,96.23,96.32,95.98,96.31,6300.0
2015-01-14 11:30:00,96.17,96.68,96.0,96.0,6600.0,96.17,96.68,96.0,96.0,6600.0
2015-01-14 12:00:00,95.96,96.25,95.92,96.04,13200.0,95.96,96.25,95.92,96.04,13200.0
2015-01-14 12:30:00,96.06,96.32,96.04,96.22,6500.0,96.06,96.32,96.04,96.22,6500.0
2015-01-14 13:00:00,96.13,96.26,96.0,96.09,13800.0,96.13,96.26,96.0,96.09,13800.0
2015-01-14 13:30:00,96.07,96.27,95.97,96.27,27200.0,96.07,96.27,95.97,96.27,27200.0
2015-01-14 14:00:00,96.27,97.18,96.08,97.18,26200.0,96.27,97.18,96.08,97.18,26200.0
2015-01-14 14:30:00,97.17,97.38,96.92,97.0,9900.0,97.17,97.38,96.92,97.0,9900.0
2015-01-14 15:00:00,97.1,97.61,97.01,97.34,10700.0,97.1,97.61,97.01,97.34,10700.0
2015-01-14 15:30:00,97.42,97.54,96.91,97.16,53900.0,97.42,97.54,96.91,97.16,53900.0
2015-01-15 09:30:00,96.87,97.66,94.43,94.48,26600.0,96.87,97.66,94.43,94.48,26600.0
2015-01-15 10:00:00,94.3,96.26,94.16,96.08,28600.0,94.3,96.26,94.16,96.08,28600.0
2015-01-15 10:30:00,96.08,96.42,95.48,95.52,10800.0,96.08,96.42,95.48,95.52,10800.0
2015-01-15 11:00:00,95.56,95.62,95.24,95.28,6400.0,95.56,95.62,95.24,95.28,6400.0
2015-01-15 11:30:00,95.13,95.32,94.6,95.09,19200.0,95.13,95.32,94.6,95.09,19200.0
2015-01-15 12:00:00,94.93,94.98,94.54,94.86,9300.0,94.93,94.98,94.54,94.86,9300.0
2015-01-15 12:30:00,94.83,94.83,93.87,94.49,17900.0,94.83,94.83,93.87,94.49,17900.0
2015-01-15 13:00:00,94.38,94.56,93.96,93.97,9800.0,94.38,94.56,93.96,93.97,9800.0
2015-01-15 13:30:00,94.01,94.19,93.81,94.16,7000.0,94.01,94.19,93.81,94.16,7000.0
2015-01-15 14:00:00,94.09,94.24,93.86,93.92,10100.0,94.09,94.24,93.86,93.92,10100.0
2015-01-15 14:30:00,93.86,94.05,93.57,93.79,20400.0,93.86,94.05,93.57,93.79,20400.0
2015-01-15 15:00:00,93.67,93.82,93.47,93.67,22200.0,93.67,93.82,93.47,93.67,22200.0
2015-01-15 15:30:00,93.69,93.69,93.3,93.46,76700.0,93.69,93.69,93.3,93.46,76700.0
2015-01-16 09:30:00,91.62,92.03,90.75,91.03,78700.0,91.62,92.03,90.75,91.03,78700.0
2015-01-16 10:00:00,91.13,92.41,90.93,92.37,112900.0,91.13,92.41,90.93,92.37,112900.0
2015-01-16 10:30:00,92.43,93.93,92.2,93.54,56700.0,92.43,93.93,92.2,93.54,56700.0
2015-01-16 11:00:00,93.55,94.29,93.37,93.7,41600.0,93.55,94.29,93.37,93.7,41600.0
2015-01-16 11:30:00,93.78,93.9,93.26,93.27,49900.0,93.78,93.9,93.26,93.27,49900.0
2015-01-16 12:00:00,93.29,93.61,92.23,92.33,57900.0,93.29,93.61,92.23,92.33,57900.0
2015-01-16 12:30:00,92.33,93.51,92.29,93.31,25900.0,92.33,93.51,92.29,93.31,25900.0
2015-01-16 13:00:00,93.36,93.36,92.8,92.8,24200.0,93.36,93.36,92.8,92.8,24200.0
2015-01-16 13:30:00,92.82,93.28,92.72,93.17,19000.0,92.82,93.28,92.72,93.17,19000.0
2015-01-16 14:00:00,93.28,93.32,92.82,92.97,23500.0,93.28,93.32,92.82,92.97,23500.0
2015-01-16 14:30:00,92.98,93.06,92.81,92.94,37200.0,92.98,93.06,92.81,92.94,37200.0
2015-01-16 15:00:00,92.94,93.0,92.69,92.87,50000.0,92.94,93.0,92.69,92.87,50000.0
2015-01-16 15:30:00,92.85,93.39,92.75,93.26,119600.0,92.85,93.39,92.75,93.26,119600.0
2015-01-20 09:30:00,93.36,93.7,91.77,91.77,52600.0,93.36,93.7,91.77,91.77,52600.0
2015-01-20 10:00:00,91.91,93.27,91.72,93.07,18400.0,91.91,93.27,91.72,93.07,18400.0
2015-01-20 10:30:00,93.28,93.28,92.49,92.67,21700.0,93.28,93.28,92.49,92.67,21700.0
2015-01-20 11:00:00,92.68,93.13,92.6,92.7,10100.0,92.68,93.13,92.6,92.7,10100.0
2015-01-20 11:30:00,92.69,92.88,92.35,92.8,9800.0,92.69,92.88,92.35,92.8,9800.0
2015-01-20 12:00:00,92.7,93.09,92.6,92.97,11900.0,92.7,93.09,92.6,92.97,11900.0
2015-01-20 12:30:00,93.01,93.01,92.65,92.88,9500.0,93.01,93.01,92.65,92.88,9500.0
2015-01-20 13:00:00,92.83,92.91,92.49,92.51,21700.0,92.83,92.91,92.49,92.51,21700.0
2015-01-20 13:30:00,92.51,92.69,92.21,92.31,22400.0,92.51,92.69,92.21,92.31,22400.0
2015-01-20 14:00:00,92.3,92.81,92.3,92.38,13300.0,92.3,92.81,92.3,92.38,13300.0
2015-01-20 14:30:00,92.47,92.98,92.45,92.81,26800.0,92.47,92.98,92.45,92.81,26800.0
2015-01-20 15:00:00,92.78,93.0,92.51,92.65,30700.0,92.78,93.0,92.51,92.65,30700.0
2015-01-20 15:30:00,92.57,92.82,92.34,92.53,54500.0,92.57,92.82,92.34,92.53,54500.0
2015-01-21 09:30:00,92.14,93.45,92.14,92.64,31500.0,92.14,93.45,92.14,92.64,31500.0
2015-01-21 10:00:00,92.7,92.74,92.34,92.62,20600.0,92.7,92.74,92.34,92.62,20600.0
2015-01-21 10:30:00,92.65,93.0,92.33,92.73,25200.0,92.65,93.0,92.33,92.73,25200.0
2015-01-21 11:00:00,92.85,92.97,92.37,92.56,18800.0,92.85,92.97,92.37,92.56,18800.0
2015-01-21 11:30:00,92.61,92.68,91.82,91.9,34600.0,92.61,92.68,91.82,91.9,34600.0
2015-01-21 12:00:00,91.86,91.94,91.5,91.6,23600.0,91.86,91.94,91.5,91.6,23600.0
2015-01-21 12:30:00,91.63,91.72,91.0,91.14,30700.0,91.63,91.72,91.0,91.14,30700.0
2015-01-21 13:00:00,91.2,91.5,91.03,91.24,40800.0,91.2,91.5,91.03,91.24,40800.0
2015-01-21 13:30:00,91.3,91.47,91.12,91.37,25700.0,91.3,91.47,91.12,91.37,25700.0
2015-01-21 14:00:00,91.38,91.51,90.92,91.13,28900.0,91.38,91.51,90.92,91.13,28900.0
2015-01-21 14:30:00,91.24,91.42,91.05,91.26,24600.0,91.24,91.42,91.05,91.26,24600.0
2015-01-21 15:00:00,91.39,91.45,91.05,91.35,28500.0,91.39,91.45,91.05,91.35,28500.0
2015-01-21 15:30:00,91.35,91.54,91.3,91.47,81800.0,91.35,91.54,91.3,91.47,81800.0
2015-01-22 09:30:00,92.02,92.59,91.61,91.92,127400.0,92.02,92.59,91.61,91.92,127400.0
2015-01-22 10:00:00,91.94,92.99,91.75,92.99,102500.0,91.94,92.99,91.75,92.99,102500.0
2015-01-22 10:30:00,93.03,93.49,92.49,93.4,43300.0,93.03,93.49,92.49,93.4,43300.0
2015-01-22 11:00:00,93.4,93.4,92.59,92.72,35400.0,93.4,93.4,92.59,92.72,35400.0
2015-01-22 11:30:00,92.84,92.84,92.39,92.5,24800.0,92.84,92.84,92.39,92.5,24800.0
2015-01-22 12:00:00,92.55,92.59,92.26,92.4,19400.0,92.55,92.59,92.26,92.4,19400.0
2015-01-22 12:30:00,92.38,92.45,92.08,92.25,31400.0,92.38,92.45,92.08,92.25,31400.0
2015-01-22 13:00:00,92.25,92.39,92.17,92.22,17200.0,92.25,92.39,92.17,92.22,17200.0
2015-01-22 13:30:00,92.21,92.51,92.04,92.32,25900.0,92.21,92.51,92.04,92.32,25900.0
2015-01-22 14:00:00,92.39,92.48,92.18,92.35,27200.0,92.39,92.48,92.18,92.35,27200.0
2015-01-22 14:30:00,92.41,92.48,91.98,92.01,51600.0,92.41,92.48,91.98,92.01,51600.0
2015-01-22 15:00:00,92.01,92.12,91.94,92.0,47700.0,92.01,92.12,91.94,92.0,47700.0
2015-01-22 15:30:00,92.0,92.1,91.34,91.6,165000.0,92.0,92.1,91.34,91.6,165000.0
2015-01-23 09:30:00,91.77,92.7,91.45,92.7,11700.0,91.77,92.7,91.45,92.7,11700.0
2015-01-23 10:00:00,92.81,93.33,92.45,93.24,9700.0,92.81,93.33,92.45,93.24,9700.0
2015-01-23 10:30:00,93.22,93.92,92.86,93.83,17600.0,93.22,93.92,92.86,93.83,17600.0
2015-01-23 11:00:00,93.72,94.44,93.28,94.24,10900.0,93.72,94.44,93.28,94.24,10900.0
2015-01-23 11:30:00,94.24,94.24,93.71,93.82,6400.0,94.24,94.24,93.71,93.82,6400.0
2015-01-23 12:00:00,93.9,94.43,93.82,94.3,13600.0,93.9,94.43,93.82,94.3,13600.0
2015-01-23 12:30:00,94.13,94.52,94.11,94.37,23200.0,94.13,94.52,94.11,94.37,23200.0
2015-01-23 13:00:00,94.39,94.62,94.32,94.46,8000.0,94.39,94.62,94.32,94.46,8000.0
2015-01-23 13:30:00,94.4,94.71,94.38,94.49,15300.0,94.4,94.71,94.38,94.49,15300.0
2015-01-23 14:00:00,94.57,94.76,94.39,94.67,19600.0,94.57,94.76,94.39,94.67,19600.0
2015-01-23 14:30:00,94.62,94.71,94.27,94.47,21400.0,94.62,94.71,94.27,94.47,21400.0
2015-01-23 15:00:00,94.43,94.56,94.27,94.41,17900.0,94.43,94.56,94.27,94.41,17900.0
2015-01-23 15:30:00,94.43,94.48,94.08,94.14,46300.0,94.43,94.48,94.08,94.14,46300.0
2015-01-26 09:30:00,94.12,94.34,93.03,93.65,15000.0,94.12,94.34,93.03,93.65,15000.0
2015-01-26 10:00:00,93.57,94.27,93.41,94.17,13200.0,93.57,94.27,93.41,94.17,13200.0
2015-01-26 10:30:00,94.28,94.79,94.25,94.62,7400.0,94.28,94.79,94.25,94.62,7400.0
2015-01-26 11:00:00,94.61,94.62,94.16,94.3,9200.0,94.61,94.62,94.16,94.3,9200.0
2015-01-26 11:30:00,94.32,94.62,94.15,94.55,13500.0,94.32,94.62,94.15,94.55,13500.0
2015-01-26 12:00:00,94.7,94.73,94.51,94.51,8000.0,94.7,94.73,94.51,94.51,8000.0
2015-01-26 12:30:00,94.5,94.66,94.44,94.5,4100.0,94.5,94.66,94.44,94.5,4100.0
2015-01-26 13:00:00,94.52,94.68,94.43,94.56,5200.0,94.52,94.68,94.43,94.56,5200.0
2015-01-26 13:30:00,94.56,94.87,94.46,94.71,8500.0,94.56,94.87,94.46,94.71,8500.0
2015-01-26 14:00:00,94.72,95.35,94.68,95.35,11800.0,94.72,95.35,94.68,95.35,11800.0
2015-01-26 14:30:00,95.36,95.45,95.01,95.13,8800.0,95.36,95.45,95.01,95.13,8800.0
2015-01-26 15:00:00,95.22,95.32,95.08,95.11,17600.0,95.22,95.32,95.08,95.11,17600.0
2015-01-26 15:30:00,95.13,95.63,95.02,95.38,43500.0,95.13,95.63,95.02,95.38,43500.0
2015-01-27 09:30:00,93.89,94.74,93.84,94.19,17600.0,93.89,94.74,93.84,94.19,17600.0
2015-01-27 10:00:00,94.14,94.29,93.47,93.68,32400.0,94.14,94.29,93.47,93.68,32400.0
2015-01-27 10:30:00,93.68,93.89,93.35,93.89,15000.0,93.68,93.89,93.35,93.89,15000.0
2015-01-27 11:00:00,93.84,94.01,93.7,93.95,11500.0,93.84,94.01,93.7,93.95,11500.0
2015-01-27 11:30:00,93.97,94.04,93.55,93.55,17700.0,93.97,94.04,93.55,93.55,17700.0
2015-01-27 12:00:00,93.58,94.36,93.55,94.35,10700.0,93.58,94.36,93.55,94.35,10700.0
2015-01-27 12:30:00,94.43,94.6,94.35,94.53,3700.0,94.43,94.6,94.35,94.53,3700.0
2015-01-27 13:00:00,94.62,94.82,94.4,94.55,9100.0,94.62,94.82,94.4,94.55,9100.0
2015-01-27 13:30:00,94.71,94.71,94.4,94.48,3300.0,94.71,94.71,94.4,94.48,3300.0
2015-01-27 14:00:00,94.53,94.97,94.45,94.9,10500.0,94.53,94.97,94.45,94.9,10500.0
2015-01-27 14:30:00,94.86,95.0,94.72,94.72,19200.0,94.86,95.0,94.72,94.72,19200.0
2015-01-27 15:00:00,94.79,94.87,94.36,94.36,10700.0,94.79,94.87,94.36,94.36,10700.0
2015-01-27 15:30:00,94.43,94.62,94.25,94.36,27900.0,94.43,94.62,94.25,94.36,27900.0
2015-01-28 09:30:00,95.11,95.11,93.49,93.49,7300.0,95.11,95.11,93.49,93.49,7300.0
2015-01-28 10:00:00,93.46,93.88,93.44,93.56,30400.0,93.46,93.88,93.44,93.56,30400.0
2015-01-28 10:30:00,93.52,93.72,92.57,92.68,11400.0,93.52,93.72,92.57,92.68,11400.0
2015-01-28 11:00:00,92.58,93.56,92.58,93.56,10800.0,92.58,93.56,92.58,93.56,10800.0
2015-01-28 11:30:00,93.34,93.59,93.12,93.26,21800.0,93.34,93.59,93.12,93.26,21800.0
2015-01-28 12:00:00,93.35,94.26,93.35,94.26,3200.0,93.35,94.26,93.35,94.26,3200.0
2015-01-28 12:30:00,94.09,94.4,93.96,94.18,12900.0,94.09,94.4,93.96,94.18,12900.0
2015-01-28 13:00:00,94.07,94.24,93.75,93.96,23500.0,94.07,94.24,93.75,93.96,23500.0
2015-01-28 13:30:00,93.95,94.09,93.82,93.9,5900.0,93.95,94.09,93.82,93.9,5900.0
2015-01-28 14:00:00,93.89,94.33,93.55,93.65,14800.0,93.89,94.33,93.55,93.65,14800.0
2015-01-28 14:30:00,93.51,93.86,93.36,93.62,7400.0,93.51,93.86,93.36,93.62,7400.0
2015-01-28 15:00:00,93.56,93.84,92.7,92.84,20000.0,93.56,93.84,92.7,92.84,20000.0
2015-01-28 15:30:00,92.79,92.82,91.82,92.17,35800.0,92.79,92.82,91.82,92.17,35800.0
2015-01-29 09:30:00,92.4,92.81,91.0,91.34,17900.0,92.4,92.81,91.0,91.34,17900.0
2015-01-29 10:00:00,91.42,92.29,91.41,92.05,14800.0,91.42,92.29,91.41,92.05,14800.0
2015-01-29 10:30:00,92.15,92.25,91.74,92.07,17500.0,92.15,92.25,91.74,92.07,17500.0
2015-01-29 11:00:00,91.86,92.03,91.6,91.87,10700.0,91.86,92.03,91.6,91.87,10700.0
2015-01-29 11:30:00,91.93,92.23,91.93,91.98,9800.0,91.93,92.23,91.93,91.98,9800.0
2015-01-29 12:00:00,92.06,92.15,91.81,92.15,11500.0,92.06,92.15,91.81,92.15,11500.0
2015-01-29 12:30:00,92.08,92.18,91.78,92.18,19200.0,92.08,92.18,91.78,92.18,19200.0
2015-01-29 13:00:00,92.1,92.49,91.99,92.43,10100.0,92.1,92.49,91.99,92.43,10100.0
2015-01-29 13:30:00,92.53,93.36,92.3,92.95,14500.0,92.53,93.36,92.3,92.95,14500.0
2015-01-29 14:00:00,92.82,92.87,92.5,92.61,36500.0,92.82,92.87,92.5,92.61,36500.0
2015-01-29 14:30:00,92.67,92.79,92.45,92.65,8000.0,92.67,92.79,92.45,92.65,8000.0
2015-01-29 15:00:00,92.66,93.25,92.56,93.1,15500.0,92.66,93.25,92.56,93.1,15500.0
2015-01-29 15:30:00,93.08,93.21,92.86,93.1,48500.0,93.08,93.21,92.86,93.1,48500.0
2015-01-30 09:30:00,92.34,92.77,91.73,91.95,14700.0,92.34,92.77,91.73,91.95,14700.0
2015-01-30 10:00:00,91.84,92.16,91.84,91.99,13000.0,91.84,92.16,91.84,91.99,13000.0
2015-01-30 10:30:00,91.99,91.99,91.45,91.81,23000.0,91.99,91.99,91.45,91.81,23000.0
2015-01-30 11:00:00,91.89,91.99,91.61,91.93,17000.0,91.89,91.99,91.61,91.93,17000.0
2015-01-30 11:30:00,92.0,92.25,91.71,92.17,14600.0,92.0,92.25,91.71,92.17,14600.0
2015-01-30 12:00:00,92.28,92.58,92.2,92.24,6300.0,92.28,92.58,92.2,92.24,6300.0
2015-01-30 12:30:00,92.26,92.3,92.04,92.21,12500.0,92.26,92.3,92.04,92.21,12500.0
2015-01-30 13:00:00,92.36,92.38,92.01,92.1,47000.0,92.36,92.38,92.01,92.1,47000.0
2015-01-30 13:30:00,92.1,92.62,92.1,92.52,13900.0,92.1,92.62,92.1,92.52,13900.0
2015-01-30 14:00:00,92.53,92.86,92.18,92.79,19200.0,92.53,92.86,92.18,92.79,19200.0
2015-01-30 14:30:00,92.78,92.85,92.48,92.59,41100.0,92.78,92.85,92.48,92.59,41100.0
2015-01-30 15:00:00,92.59,92.63,91.85,92.37,38400.0,92.59,92.63,91.85,92.37,38400.0
2015-01-30 15:30:00,92.25,92.52,91.94,92.05,94300.0,92.25,92.52,91.94,92.05,94300.0
2015-02-02 09:30:00,92.25,92.49,91.2,91.7,27700.0,92.25,92.49,91.2,91.7,27700.0
2015-02-02 10:00:00,91.7,92.18,91.53,91.83,28200.0,91.7,92.18,91.53,91.83,28200.0
2015-02-02 10:30:00,91.84,92.76,91.72,92.57,25700.0,91.84,92.76,91.72,92.57,25700.0
2015-02-02 11:00:00,92.45,93.46,92.33,93.35,29200.0,92.45,93.46,92.33,93.35,29200.0
2015-02-02 11:30:00,93.35,93.95,93.22,93.5,41900.0,93.35,93.95,93.22,93.5,41900.0
2015-02-02 12:00:00,93.61,93.61,93.09,93.34,13200.0,93.61,93.61,93.09,93.34,13200.0
2015-02-02 12:30:00,93.35,93.4,92.93,93.04,15900.0,93.35,93.4,92.93,93.04,15900.0
2015-02-02 13:00:00,93.07,93.35,92.93,93.18,8700.0,93.07,93.35,92.93,93.18,8700.0
2015-02-02 13:30:00,93.21,93.32,92.47,92.53,15400.0,93.21,93.32,92.47,92.53,15400.0
2015-02-02 14:00:00,92.55,93.41,92.5,93.31,14800.0,92.55,93.41,92.5,93.31,14800.0
2015-02-02 14:30:00,93.37,93.37,92.63,92.83,18000.0,93.37,93.37,92.63,92.83,18000.0
2015-02-02 15:00:00,92.86,93.5,92.79,93.37,22500.0,92.86,93.5,92.79,93.37,22500.0
2015-02-02 15:30:00,93.41,94.21,93.29,93.92,116800.0,93.41,94.21,93.29,93.92,116800.0
2015-02-03 09:30:00,95.15,96.71,95.15,96.52,26200.0,95.15,96.71,95.15,96.52,26200.0
2015-02-03 10:00:00,96.53,96.76,95.79,96.76,24500.0,96.53,96.76,95.79,96.76,24500.0
2015-02-03 10:30:00,96.6,97.23,96.6,96.98,22800.0,96.6,97.23,96.6,96.98,22800.0
2015-02-03 11:00:00,97.0,97.25,96.76,96.89,31500.0,97.0,97.25,96.76,96.89,31500.0
2015-02-03 11:30:00,96.9,97.3,96.9,97.08,25100.0,96.9,97.3,96.9,97.08,25100.0
2015-02-03 12:00:00,97.06,97.21,96.8,96.8,29200.0,97.06,97.21,96.8,96.8,29200.0
2015-02-03 12:30:00,96.88,96.98,96.7,96.76,20000.0,96.88,96.98,96.7,96.76,20000.0
2015-02-03 13:00:00,96.74,97.25,96.58,97.12,19900.0,96.74,97.25,96.58,97.12,19900.0
2015-02-03 13:30:00,97.13,97.24,96.73,97.15,27400.0,97.13,97.24,96.73,97.15,27400.0
2015-02-03 14:00:00,97.16,97.71,97.16,97.56,19600.0,97.16,97.71,97.16,97.56,19600.0
2015-02-03 14:30:00,97.57,98.76,97.49,98.51,30100.0,97.57,98.76,97.49,98.51,30100.0
2015-02-03 15:00:00,98.52,98.82,98.28,98.69,53900.0,98.52,98.82,98.28,98.69,53900.0
2015-02-03 15:30:00,98.7,99.29,98.69,98.95,77700.0,98.7,99.29,98.69,98.95,77700.0
2015-02-04 09:30:00,98.61,99.07,97.97,98.95,43500.0,98.61,99.07,97.97,98.95,43500.0
2015-02-04 10:00:00,99.08,99.32,97.75,97.75,9600.0,99.08,99.32,97.75,97.75,9600.0
2015-02-04 10:30:00,97.87,98.15,97.47,98.15,8800.0,97.87,98.15,97.47,98.15,8800.0
2015-02-04 11:00:00,98.06,98.62,98.06,98.57,25000.0,98.06,98.62,98.06,98.57,25000.0
2015-02-04 11:30:00,98.6,98.86,98.4,98.54,6900.0,98.6,98.86,98.4,98.54,6900.0
2015-02-04 12:00:00,98.48,98.6,97.97,97.97,19300.0,98.48,98.6,97.97,97.97,19300.0
2015-02-04 12:30:00,97.9,98.03,97.52,97.81,6900.0,97.9,98.03,97.52,97.81,6900.0
2015-02-04 13:00:00,97.78,97.83,97.51,97.66,15000.0,97.78,97.83,97.51,97.66,15000.0
2015-02-04 13:30:00,97.66,97.72,97.38,97.4,9000.0,97.66,97.72,97.38,97.4,9000.0
2015-02-04 14:00:00,97.44,97.44,96.56,96.64,50000.0,97.44,97.44,96.56,96.64,50000.0
2015-02-04 14:30:00,96.62,97.73,96.53,97.61,28400.0,96.62,97.73,96.53,97.61,28400.0
2015-02-04 15:00:00,97.61,97.83,97.49,97.79,15800.0,97.61,97.83,97.49,97.79,15800.0
2015-02-04 15:30:00,97.79,98.0,97.11,97.18,60000.0,97.79,98.0,97.11,97.18,60000.0
2015-02-05 09:30:00,97.14,97.76,96.73,97.66,7400.0,97.14,97.76,96.73,97.66,7400.0
2015-02-05 10:00:00,97.51,97.65,97.12,97.27,27000.0,97.51,97.65,97.12,97.27,27000.0
2015-02-05 10:30:00,97.32,97.49,97.1,97.43,25000.0,97.32,97.49,97.1,97.43,25000.0
2015-02-05 11:00:00,97.35,97.47,97.0,97.07,23900.0,97.35,97.47,97.0,97.07,23900.0
2015-02-05 11:30:00,97.1,97.21,96.71,96.85,13400.0,97.1,97.21,96.71,96.85,13400.0
2015-02-05 12:00:00,96.77,97.3,96.76,97.29,15400.0,96.77,97.3,96.76,97.29,15400.0
2015-02-05 12:30:00,97.33,97.62,97.33,97.5,8000.0,97.33,97.62,97.33,97.5,8000.0
2015-02-05 13:00:00,97.52,97.58,97.35,97.47,14000.0,97.52,97.58,97.35,97.47,14000.0
2015-02-05 13:30:00,97.5,97.5,97.35,97.4,8500.0,97.5,97.5,97.35,97.4,8500.0
2015-02-05 14:00:00,97.4,97.5,97.22,97.31,29000.0,97.4,97.5,97.22,97.31,29000.0
2015-02-05 14:30:00,97.37,97.56,97.29,97.5,22300.0,97.37,97.56,97.29,97.5,22300.0
2015-02-05 15:00:00,97.5,97.5,97.35,97.39,21300.0,97.5,97.5,97.35,97.39,21300.0
2015-02-05 15:30:00,97.4,98.13,97.4,98.03,48600.0,97.4,98.13,97.4,98.03,48600.0
2015-02-06 09:30:00,97.91,98.56,97.39,98.04,22400.0,97.91,98.56,97.39,98.04,22400.0
2015-02-06 10:00:00,98.14,99.6,98.14,99.36,31600.0,98.14,99.6,98.14,99.36,31600.0
2015-02-06 10:30:00,99.28,100.04,99.24,99.68,53500.0,99.28,100.04,99.24,99.68,53500.0
2015-02-06 11:00:00,99.61,99.68,99.3,99.5,9700.0,99.61,99.68,99.3,99.5,9700.0
2015-02-06 11:30:00,99.5,99.54,98.83,99.02,10700.0,99.5,99.54,98.83,99.02,10700.0
2015-02-06 12:00:00,99.01,99.29,98.99,99.24,6900.0,99.01,99.29,98.99,99.24,6900.0
2015-02-06 12:30:00,99.24,99.45,98.98,99.45,7300.0,99.24,99.45,98.98,99.45,7300.0
2015-02-06 13:00:00,99.45,99.53,98.23,98.38,11900.0,99.45,99.53,98.23,98.38,11900.0
2015-02-06 13:30:00,98.31,98.57,98.11,98.4,13300.0,98.31,98.57,98.11,98.4,13300.0
2015-02-06 14:00:00,98.38,98.38,98.03,98.16,14700.0,98.38,98.38,98.03,98.16,14700.0
2015-02-06 14:30:00,98.16,98.22,97.83,97.83,24200.0,98.16,98.22,97.83,97.83,24200.0
2015-02-06 15:00:00,97.8,98.06,97.54,97.94,39700.0,97.8,98.06,97.54,97.94,39700.0
2015-02-06 15:30:00,97.95,98.16,97.53,97.89,137500.0,97.95,98.16,97.53,97.89,137500.0
2015-02-09 09:30:00,96.92,97.99,94.69,97.41,86300.0,96.92,97.99,94.69,97.41,86300.0
2015-02-09 10:00:00,97.43,98.39,97.01,98.38,84900.0,97.43,98.39,97.01,98.38,84900.0
2015-02-09 10:30:00,98.29,100.32,98.29,98.94,53400.0,98.29,100.32,98.29,98.94,53400.0
2015-02-09 11:00:00,98.9,98.9,98.17,98.53,46100.0,98.9,98.9,98.17,98.53,46100.0
2015-02-09 11:30:00,98.5,98.89,98.11,98.89,63000.0,98.5,98.89,98.11,98.89,63000.0
2015-02-09 12:00:00,98.79,98.82,98.5,98.8,13600.0,98.79,98.82,98.5,98.8,13600.0
2015-02-09 12:30:00,99.08,99.47,99.01,99.2,7000.0,99.08,99.47,99.01,99.2,7000.0
2015-02-09 13:00:00,99.19,100.05,98.89,100.05,41100.0,99.19,100.05,98.89,100.05,41100.0
2015-02-09 13:30:00,99.95,100.05,98.98,99.06,18900.0,99.95,100.05,98.98,99.06,18900.0
2015-02-09 14:00:00,99.02,99.13,98.3,99.1,24900.0,99.02,99.13,98.3,99.1,24900.0
2015-02-09 14:30:00,99.09,99.48,98.81,98.92,14200.0,99.09,99.48,98.81,98.92,14200.0
2015-02-09 15:00:00,98.97,99.79,98.81,99.78,26500.0,98.97,99.79,98.81,99.78,26500.0
2015-02-09 15:30:00,99.79,99.97,99.22,99.5,58500.0,99.79,99.97,99.22,99.5,58500.0
2015-02-10 09:30:00,100.58,100.58,99.3,99.72,40300.0,100.58,100.58,99.3,99.72,40300.0
2015-02-10 10:00:00,99.74,99.79,98.45,98.45,71400.0,99.74,99.79,98.45,98.45,71400.0
2015-02-10 10:30:00,98.45,98.47,97.71,98.27,51100.0,98.45,98.47,97.71,98.27,51100.0
2015-02-10 11:00:00,98.28,98.46,98.08,98.37,24200.0,98.28,98.46,98.08,98.37,24200.0
2015-02-10 11:30:00,98.46,98.67,98.25,98.61,17600.0,98.46,98.67,98.25,98.61,17600.0
2015-02-10 12:00:00,98.69,98.77,98.4,98.53,37900.0,98.69,98.77,98.4,98.53,37900.0
2015-02-10 12:30:00,98.57,98.93,98.53,98.85,67600.0,98.57,98.93,98.53,98.85,67600.0
2015-02-10 13:00:00,98.8,99.02,98.8,98.9,32500.0,98.8,99.02,98.8,98.9,32500.0
2015-02-10 13:30:00,98.95,99.0,98.0,98.0,52700.0,98.95,99.0,98.0,98.0,52700.0
2015-02-10 14:00:00,97.98,98.26,97.05,98.03,45400.0,97.98,98.26,97.05,98.03,45400.0
2015-02-10 14:30:00,98.02,98.16,97.64,97.64,26600.0,98.02,98.16,97.64,97.64,26600.0
2015-02-10 15:00:00,97.65,99.57,97.6,99.23,101000.0,97.65,99.57,97.6,99.23,101000.0
2015-02-10 15:30:00,99.13,99.89,98.71,98.77,124300.0,99.13,99.89,98.71,98.77,124300.0
2015-02-11 09:30:00,98.71,100.11,98.49,100.07,25100.0,98.71,100.11,98.49,100.07,25100.0
2015-02-11 10:00:00,100.04,100.13,98.95,99.21,29800.0,100.04,100.13,98.95,99.21,29800.0
2015-02-11 10:30:00,99.21,99.52,99.05,99.42,12000.0,99.21,99.52,99.05,99.42,12000.0
2015-02-11 11:00:00,99.51,99.95,99.51,99.7,12700.0,99.51,99.95,99.51,99.7,12700.0
2015-02-11 11:30:00,99.7,99.96,99.44,99.85,18400.0,99.7,99.96,99.44,99.85,18400.0
2015-02-11 12:00:00,99.78,99.99,99.73,99.96,6600.0,99.78,99.99,99.73,99.96,6600.0
2015-02-11 12:30:00,99.99,100.01,99.5,99.64,15500.0,99.99,100.01,99.5,99.64,15500.0
2015-02-11 13:00:00,99.59,99.91,99.48,99.82,20100.0,99.59,99.91,99.48,99.82,20100.0
2015-02-11 13:30:00,99.86,100.28,99.81,100.28,12500.0,99.86,100.28,99.81,100.28,12500.0
2015-02-11 14:00:00,100.23,100.85,100.06,100.06,84200.0,100.23,100.85,100.06,100.06,84200.0
2015-02-11 14:30:00,100.06,100.25,99.9,100.11,49300.0,100.06,100.25,99.9,100.11,49300.0
2015-02-11 15:00:00,100.15,100.31,100.0,100.0,53900.0,100.15,100.31,100.0,100.0,53900.0
2015-02-11 15:30:00,100.05,100.33,99.95,100.33,52100.0,100.05,100.33,99.95,100.33,52100.0
2015-02-12 09:30:00,101.42,102.53,101.12,102.42,16500.0,101.42,102.53,101.12,102.42,16500.0
2015-02-12 10:00:00,102.37,103.17,101.76,103.17,37000.0,102.37,103.17,101.76,103.17,37000.0
2015-02-12 10:30:00,103.09,103.59,102.96,103.47,53400.0,103.09,103.59,102.96,103.47,53400.0
2015-02-12 11:00:00,103.32,103.47,102.8,102.93,21100.0,103.32,103.47,102.8,102.93,21100.0
2015-02-12 11:30:00,102.93,103.38,102.91,102.99,16500.0,102.93,103.38,102.91,102.99,16500.0
2015-02-12 12:00:00,102.91,103.97,102.91,103.48,114400.0,102.91,103.97,102.91,103.48,114400.0
2015-02-12 12:30:00,103.48,103.53,103.13,103.3,23200.0,103.48,103.53,103.13,103.3,23200.0
2015-02-12 13:00:00,103.23,103.42,102.92,103.14,25800.0,103.23,103.42,102.92,103.14,25800.0
2015-02-12 13:30:00,103.06,103.74,103.06,103.51,20100.0,103.06,103.74,103.06,103.51,20100.0
2015-02-12 14:00:00,103.42,103.68,103.18,103.2,36000.0,103.42,103.68,103.18,103.2,36000.0
2015-02-12 14:30:00,103.08,103.96,103.05,103.96,28900.0,103.08,103.96,103.05,103.96,28900.0
2015-02-12 15:00:00,103.89,104.09,103.66,104.06,58600.0,103.89,104.09,103.66,104.06,58600.0
2015-02-12 15:30:00,104.06,104.11,103.76,103.98,56500.0,104.06,104.11,103.76,103.98,56500.0
2015-02-13 09:30:00,104.19,104.85,103.82,104.05,21000.0,104.19,104.85,103.82,104.05,21000.0
2015-02-13 10:00:00,104.05,104.3,103.91,104.01,42900.0,104.05,104.3,103.91,104.01,42900.0
2015-02-13 10:30:00,103.91,104.04,103.5,104.0,27500.0,103.91,104.04,103.5,104.0,27500.0
2015-02-13 11:00:00,104.0,104.45,103.92,104.37,9900.0,104.0,104.45,103.92,104.37,9900.0
2015-02-13 11:30:00,104.37,104.48,104.06,104.1,19600.0,104.37,104.48,104.06,104.1,19600.0
2015-02-13 12:00:00,104.1,104.28,103.88,103.88,16900.0,104.1,104.28,103.88,103.88,16900.0
2015-02-13 12:30:00,103.97,104.03,103.67,103.67,7300.0,103.97,104.03,103.67,103.67,7300.0
2015-02-13 13:00:00,103.64,104.12,103.64,103.95,17600.0,103.64,104.12,103.64,103.95,17600.0
2015-02-13 13:30:00,103.93,104.06,103.74,103.98,14200.0,103.93,104.06,103.74,103.98,14200.0
2015-02-13 14:00:00,103.92,104.17,103.8,103.97,18200.0,103.92,104.17,103.8,103.97,18200.0
2015-02-13 14:30:00,104.0,104.25,103.94,104.25,11800.0,104.0,104.25,103.94,104.25,11800.0
2015-02-13 15:00:00,104.17,104.5,104.17,104.4,26100.0,104.17,104.5,104.17,104.4,26100.0
2015-02-13 15:30:00,104.42,104.63,104.15,104.52,33900.0,104.42,104.63,104.15,104.52,33900.0
2015-02-17 09:30:00,104.5,104.99,103.71,104.78,47000.0,104.5,104.99,103.71,104.78,47000.0
2015-02-17 10:00:00,104.68,105.45,104.33,105.09,34900.0,104.68,105.45,104.33,105.09,34900.0
2015-02-17 10:30:00,105.27,105.53,104.5,104.5,33800.0,105.27,105.53,104.5,104.5,33800.0
2015-02-17 11:00:00,104.5,105.59,104.5,105.34,32700.0,104.5,105.59,104.5,105.34,32700.0
2015-02-17 11:30:00,105.44,105.59,105.02,105.58,15200.0,105.44,105.59,105.02,105.58,15200.0
2015-02-17 12:00:00,105.59,105.74,105.03,105.39,21400.0,105.59,105.74,105.03,105.39,21400.0
2015-02-17 12:30:00,105.56,105.78,105.2,105.36,16200.0,105.56,105.78,105.2,105.36,16200.0
2015-02-17 13:00:00,105.37,105.84,105.37,105.8,16800.0,105.37,105.84,105.37,105.8,16800.0
2015-02-17 13:30:00,105.75,105.92,105.55,105.62,13700.0,105.75,105.92,105.55,105.62,13700.0
2015-02-17 14:00:00,105.72,106.02,105.49,105.95,16200.0,105.72,106.02,105.49,105.95,16200.0
2015-02-17 14:30:00,105.82,105.99,105.57,105.7,23500.0,105.82,105.99,105.57,105.7,23500.0
2015-02-17 15:00:00,105.7,106.2,105.66,106.18,30900.0,105.7,106.2,105.66,106.18,30900.0
2015-02-17 15:30:00,106.18,106.66,105.99,106.59,99700.0,106.18,106.66,105.99,106.59,99700.0
2015-02-18 09:30:00,106.12,106.95,106.0,106.27,10600.0,106.12,106.95,106.0,106.27,10600.0
2015-02-18 10:00:00,106.38,106.38,105.55,105.69,15200.0,106.38,106.38,105.55,105.69,15200.0
2015-02-18 10:30:00,105.6,106.25,105.6,106.14,7200.0,105.6,106.25,105.6,106.14,7200.0
2015-02-18 11:00:00,106.17,106.51,106.05,106.4,7000.0,106.17,106.51,106.05,106.4,7000.0
2015-02-18 11:30:00,106.41,106.55,105.72,105.74,21700.0,106.41,106.55,105.72,105.74,21700.0
2015-02-18 12:00:00,105.76,106.15,105.56,106.03,20700.0,105.76,106.15,105.56,106.03,20700.0
2015-02-18 12:30:00,106.04,106.07,105.41,105.71,31000.0,106.04,106.07,105.41,105.71,31000.0
2015-02-18 13:00:00,105.75,106.04,105.7,105.85,8900.0,105.75,106.04,105.7,105.85,8900.0
2015-02-18 13:30:00,105.89,105.98,105.72,105.77,5100.0,105.89,105.98,105.72,105.77,5100.0
2015-02-18 14:00:00,105.76,106.11,105.57,105.57,11100.0,105.76,106.11,105.57,105.57,11100.0
2015-02-18 14:30:00,105.62,105.82,105.52,105.71,17700.0,105.62,105.82,105.52,105.71,17700.0
2015-02-18 15:00:00,105.67,105.96,105.65,105.7,10300.0,105.67,105.96,105.65,105.7,10300.0
2015-02-18 15:30:00,105.64,105.83,105.43,105.76,41700.0,105.64,105.83,105.43,105.76,41700.0
2015-02-19 09:30:00,105.1,105.1,104.05,104.78,32000.0,105.1,105.1,104.05,104.78,32000.0
2015-02-19 10:00:00,104.86,105.78,103.96,104.15,68500.0,104.86,105.78,103.96,104.15,68500.0
2015-02-19 10:30:00,104.2,104.21,103.3,103.3,75400.0,104.2,104.21,103.3,103.3,75400.0
2015-02-19 11:00:00,103.37,104.66,103.29,104.37,51900.0,103.37,104.66,103.29,104.37,51900.0
2015-02-19 11:30:00,104.4,104.45,104.16,104.33,38000.0,104.4,104.45,104.16,104.33,38000.0
2015-02-19 12:00:00,104.32,104.38,104.2,104.22,11200.0,104.32,104.38,104.2,104.22,11200.0
2015-02-19 12:30:00,104.22,104.43,104.07,104.13,39800.0,104.22,104.43,104.07,104.13,39800.0
2015-02-19 13:00:00,104.06,104.09,103.37,103.63,27000.0,104.06,104.09,103.37,103.63,27000.0
2015-02-19 13:30:00,103.55,103.77,103.4,103.71,20400.0,103.55,103.77,103.4,103.71,20400.0
2015-02-19 14:00:00,103.69,103.82,103.5,103.57,21200.0,103.69,103.82,103.5,103.57,21200.0
2015-02-19 14:30:00,103.5,103.79,103.37,103.5,21000.0,103.5,103.79,103.37,103.5,21000.0
2015-02-19 15:00:00,103.58,103.85,103.36,103.38,16500.0,103.58,103.85,103.36,103.38,16500.0
2015-02-19 15:30:00,103.36,103.67,102.85,103.57,56500.0,103.36,103.67,102.85,103.57,56500.0
2015-02-20 09:30:00,103.42,103.45,102.31,102.64,31200.0,103.42,103.45,102.31,102.64,31200.0
2015-02-20 10:00:00,102.66,103.13,102.22,102.7,17000.0,102.66,103.13,102.22,102.7,17000.0
2015-02-20 10:30:00,102.7,103.67,102.64,103.57,9700.0,102.7,103.67,102.64,103.57,9700.0
2015-02-20 11:00:00,103.65,103.77,103.36,103.51,5400.0,103.65,103.77,103.36,103.51,5400.0
2015-02-20 11:30:00,103.47,103.7,103.47,103.64,6100.0,103.47,103.7,103.47,103.64,6100.0
2015-02-20 12:00:00,103.71,103.78,103.53,103.63,3900.0,103.71,103.78,103.53,103.63,3900.0
2015-02-20 12:30:00,103.73,104.14,103.67,103.88,10500.0,103.73,104.14,103.67,103.88,10500.0
2015-02-20 13:00:00,103.99,104.31,103.99,104.14,4700.0,103.99,104.31,103.99,104.14,4700.0
2015-02-20 13:30:00,104.25,104.38,104.06,104.18,7100.0,104.25,104.38,104.06,104.18,7100.0
2015-02-20 14:00:00,104.27,104.37,104.07,104.1,19400.0,104.27,104.37,104.07,104.1,19400.0
2015-02-20 14:30:00,104.07,104.22,103.81,104.22,6900.0,104.07,104.22,103.81,104.22,6900.0
2015-02-20 15:00:00,104.24,104.65,104.22,104.51,11100.0,104.24,104.65,104.22,104.51,11100.0
2015-02-20 15:30:00,104.57,105.11,104.43,104.95,58400.0,104.57,105.11,104.43,104.95,58400.0
2015-02-23 09:30:00,104.72,104.72,104.0,104.22,15200.0,104.72,104.72,104.0,104.22,15200.0
2015-02-23 10:00:00,104.02,104.52,104.0,104.37,10000.0,104.02,104.52,104.0,104.37,10000.0
2015-02-23 10:30:00,104.26,104.43,104.0,104.18,15600.0,104.26,104.43,104.0,104.18,15600.0
2015-02-23 11:00:00,104.17,104.4,104.09,104.35,3800.0,104.17,104.4,104.09,104.35,3800.0
2015-02-23 11:30:00,104.41,104.64,104.23,104.23,16700.0,104.41,104.64,104.23,104.23,16700.0
2015-02-23 12:00:00,104.24,104.24,104.03,104.07,4300.0,104.24,104.24,104.03,104.07,4300.0
2015-02-23 12:30:00,104.07,104.35,104.0,104.15,12900.0,104.07,104.35,104.0,104.15,12900.0
2015-02-23 13:00:00,104.1,104.14,103.89,103.93,4600.0,104.1,104.14,103.89,103.93,4600.0
2015-02-23 13:30:00,103.75,104.25,103.75,104.13,3300.0,103.75,104.25,103.75,104.13,3300.0
2015-02-23 14:00:00,104.03,104.17,103.85,103.88,8800.0,104.03,104.17,103.85,103.88,8800.0
2015-02-23 14:30:00,103.95,104.1,103.76,103.84,12500.0,103.95,104.1,103.76,103.84,12500.0
2015-02-23 15:00:00,103.94,104.35,103.89,104.28,9800.0,103.94,104.35,103.89,104.28,9800.0
2015-02-23 15:30:00,104.24,104.81,103.96,104.71,35900.0,104.24,104.81,103.96,104.71,35900.0
2015-02-24 09:30:00,104.89,105.35,104.69,104.69,4300.0,104.89,105.35,104.69,104.69,4300.0
2015-02-24 10:00:00,104.47,105.23,104.25,105.01,8400.0,104.47,105.23,104.25,105.01,8400.0
2015-02-24 10:30:00,105.13,105.41,104.98,105.02,5500.0,105.13,105.41,104.98,105.02,5500.0
2015-02-24 11:00:00,105.06,105.52,104.52,104.71,43300.0,105.06,105.52,104.52,104.71,43300.0
2015-02-24 11:30:00,104.72,104.72,104.15,104.65,8000.0,104.72,104.72,104.15,104.65,8000.0
2015-02-24 12:00:00,104.63,104.93,104.56,104.78,3200.0,104.63,104.93,104.56,104.78,3200.0
2015-02-24 12:30:00,104.88,105.08,104.7,105.08,6700.0,104.88,105.08,104.7,105.08,6700.0
2015-02-24 13:00:00,104.9,105.04,104.6,104.68,6000.0,104.9,105.04,104.6,104.68,6000.0
2015-02-24 13:30:00,104.68,104.89,104.63,104.84,6300.0,104.68,104.89,104.63,104.84,6300.0
2015-02-24 14:00:00,104.85,105.0,104.76,104.85,6900.0,104.85,105.0,104.76,104.85,6900.0
2015-02-24 14:30:00,104.79,105.22,104.76,105.22,5500.0,104.79,105.22,104.76,105.22,5500.0
2015-02-24 15:00:00,105.09,105.55,105.07,105.34,12300.0,105.09,105.55,105.07,105.34,12300.0
2015-02-24 15:30:00,105.44,105.75,105.29,105.63,39600.0,105.44,105.75,105.29,105.63,39600.0
2015-02-25 09:30:00,105.77,106.48,105.64,106.48,10300.0,105.77,106.48,105.64,106.48,10300.0
2015-02-25 10:00:00,106.37,106.85,106.0,106.55,47500.0,106.37,106.85,106.0,106.55,47500.0
2015-02-25 10:30:00,106.52,106.54,105.76,105.78,17900.0,106.52,106.54,105.76,105.78,17900.0
2015-02-25 11:00:00,105.66,105.93,105.19,105.93,14800.0,105.66,105.93,105.19,105.93,14800.0
2015-02-25 11:30:00,105.96,106.89,105.7,106.78,19600.0,105.96,106.89,105.7,106.78,19600.0
2015-02-25 12:00:00,106.63,106.89,106.63,106.86,11500.0,106.63,106.89,106.63,106.86,11500.0
2015-02-25 12:30:00,106.84,106.94,106.2,106.2,9300.0,106.84,106.94,106.2,106.2,9300.0
2015-02-25 13:00:00,106.17,106.36,105.99,106.2,13000.0,106.17,106.36,105.99,106.2,13000.0
2015-02-25 13:30:00,106.25,106.83,106.18,106.83,10200.0,106.25,106.83,106.18,106.83,10200.0
2015-02-25 14:00:00,106.81,107.17,106.5,106.69,42500.0,106.81,107.17,106.5,106.69,42500.0
2015-02-25 14:30:00,106.71,107.1,105.93,106.12,50100.0,106.71,107.1,105.93,106.12,50100.0
2015-02-25 15:00:00,106.1,106.65,105.87,106.64,19600.0,106.1,106.65,105.87,106.64,19600.0
2015-02-25 15:30:00,106.64,107.23,106.52,107.08,55700.0,106.64,107.23,106.52,107.08,55700.0
2015-02-26 09:30:00,106.78,107.55,106.06,106.28,38500.0,106.78,107.55,106.06,106.28,38500.0
2015-02-26 10:00:00,106.35,106.47,106.25,106.36,14700.0,106.35,106.47,106.25,106.36,14700.0
2015-02-26 10:30:00,106.36,106.83,106.3,106.36,34900.0,106.36,106.83,106.3,106.36,34900.0
2015-02-26 11:00:00,106.33,106.37,105.92,106.0,20700.0,106.33,106.37,105.92,106.0,20700.0
2015-02-26 11:30:00,105.91,106.15,105.91,106.11,13000.0,105.91,106.15,105.91,106.11,13000.0
2015-02-26 12:00:00,106.12,106.27,105.96,106.23,11900.0,106.12,106.27,105.96,106.23,11900.0
2015-02-26 12:30:00,106.21,106.97,106.21,106.97,9100.0,106.21,106.97,106.21,106.97,9100.0
2015-02-26 13:00:00,106.93,107.08,106.71,107.07,11000.0,106.93,107.08,106.71,107.07,11000.0
2015-02-26 13:30:00,107.03,107.22,106.91,107.13,11700.0,107.03,107.22,106.91,107.13,11700.0
2015-02-26 14:00:00,107.2,107.25,106.57,106.57,9000.0,107.2,107.25,106.57,106.57,9000.0
2015-02-26 14:30:00,106.64,106.64,106.35,106.55,12900.0,106.64,106.64,106.35,106.55,12900.0
2015-02-26 15:00:00,106.55,107.07,106.5,106.96,20800.0,106.55,107.07,106.5,106.96,20800.0
2015-02-26 15:30:00,106.96,107.29,106.79,107.04,44400.0,106.96,107.29,106.79,107.04,44400.0
2015-02-27 09:30:00,107.15,107.45,106.32,106.7,14700.0,107.15,107.45,106.32,106.7,14700.0
2015-02-27 10:00:00,106.99,107.27,106.31,107.06,9600.0,106.99,107.27,106.31,107.06,9600.0
2015-02-27 10:30:00,106.95,107.23,106.61,107.16,18700.0,106.95,107.23,106.61,107.16,18700.0
2015-02-27 11:00:00,107.1,107.16,106.62,106.85,11500.0,107.1,107.16,106.62,106.85,11500.0
2015-02-27 11:30:00,106.77,107.03,106.77,106.96,8700.0,106.77,107.03,106.77,106.96,8700.0
2015-02-27 12:00:00,106.95,107.62,106.94,107.62,12800.0,106.95,107.62,106.94,107.62,12800.0
2015-02-27 12:30:00,107.59,107.78,107.13,107.27,12000.0,107.59,107.78,107.13,107.27,12000.0
2015-02-27 13:00:00,107.22,107.26,106.83,107.26,14000.0,107.22,107.26,106.83,107.26,14000.0
2015-02-27 13:30:00,107.22,107.3,107.12,107.2,6500.0,107.22,107.3,107.12,107.2,6500.0
2015-02-27 14:00:00,107.2,107.62,107.17,107.53,10700.0,107.2,107.62,107.17,107.53,10700.0
2015-02-27 14:30:00,107.52,107.59,107.17,107.31,20800.0,107.52,107.59,107.17,107.31,20800.0
2015-02-27 15:00:00,107.27,107.59,107.25,107.55,19600.0,107.27,107.59,107.25,107.55,19600.0
2015-02-27 15:30:00,107.61,107.7,106.91,106.98,56200.0,107.61,107.7,106.91,106.98,56200.0
2015-03-02 09:30:00,106.89,107.17,106.67,107.07,34900.0,106.89,107.17,106.67,107.07,34900.0
2015-03-02 10:00:00,107.09,108.4,107.09,108.4,19100.0,107.09,108.4,107.09,108.4,19100.0
2015-03-02 10:30:00,108.43,108.53,107.66,108.16,15300.0,108.43,108.53,107.66,108.16,15300.0
2015-03-02 11:00:00,108.16,108.2,107.5,107.51,13000.0,108.16,108.2,107.5,107.51,13000.0
2015-03-02 11:30:00,107.55,107.78,106.73,106.81,19400.0,107.55,107.78,106.73,106.81,19400.0
2015-03-02 12:00:00,106.8,107.08,106.8,107.05,16700.0,106.8,107.08,106.8,107.05,16700.0
2015-03-02 12:30:00,107.08,107.62,107.08,107.62,9000.0,107.08,107.62,107.08,107.62,9000.0
2015-03-02 13:00:00,107.62,107.77,107.2,107.2,15400.0,107.62,107.77,107.2,107.2,15400.0
2015-03-02 13:30:00,107.22,107.54,107.08,107.54,10200.0,107.22,107.54,107.08,107.54,10200.0
2015-03-02 14:00:00,107.43,107.49,107.28,107.38,8000.0,107.43,107.49,107.28,107.38,8000.0
2015-03-02 14:30:00,107.26,107.37,107.0,107.28,13200.0,107.26,107.37,107.0,107.28,13200.0
2015-03-02 15:00:00,107.35,107.5,107.28,107.28,11800.0,107.35,107.5,107.28,107.28,11800.0
2015-03-02 15:30:00,107.26,107.7,107.09,107.57,29800.0,107.26,107.7,107.09,107.57,29800.0
2015-03-03 09:30:00,107.12,107.61,105.89,106.41,42600.0,107.12,107.61,105.89,106.41,42600.0
2015-03-03 10:00:00,106.46,106.6,106.25,106.4,2800.0,106.46,106.6,106.25,106.4,2800.0
2015-03-03 10:30:00,106.24,106.4,106.0,106.19,11300.0,106.24,106.4,106.0,106.19,11300.0
2015-03-03 11:00:00,106.19,106.56,106.18,106.33,17000.0,106.19,106.56,106.18,106.33,17000.0
2015-03-03 11:30:00,106.31,106.31,105.81,105.86,10400.0,106.31,106.31,105.81,105.86,10400.0
2015-03-03 12:00:00,105.86,106.04,105.77,106.0,9800.0,105.86,106.04,105.77,106.0,9800.0
2015-03-03 12:30:00,105.87,106.1,105.87,106.1,6600.0,105.87,106.1,105.87,106.1,6600.0
2015-03-03 13:00:00,106.04,106.58,106.04,106.58,9600.0,106.04,106.58,106.04,106.58,9600.0
2015-03-03 13:30:00,106.63,106.63,106.23,106.3,5800.0,106.63,106.63,106.23,106.3,5800.0
2015-03-03 14:00:00,106.09,106.63,106.09,106.53,4800.0,106.09,106.63,106.09,106.53,4800.0
2015-03-03 14:30:00,106.67,106.68,106.14,106.53,8300.0,106.67,106.68,106.14,106.53,8300.0
2015-03-03 15:00:00,106.43,106.68,106.38,106.6,10100.0,106.43,106.68,106.38,106.6,10100.0
2015-03-03 15:30:00,106.55,106.7,106.36,106.62,33400.0,106.55,106.7,106.36,106.62,33400.0
2015-03-04 09:30:00,106.01,106.36,105.77,106.36,11000.0,106.01,106.36,105.77,106.36,11000.0
2015-03-04 10:00:00,106.16,106.64,105.96,105.98,17800.0,106.16,106.64,105.96,105.98,17800.0
2015-03-04 10:30:00,105.92,106.11,105.6,105.65,14500.0,105.92,106.11,105.6,105.65,14500.0
2015-03-04 11:00:00,105.65,105.92,105.58,105.58,12100.0,105.65,105.92,105.58,105.58,12100.0
2015-03-04 11:30:00,105.69,105.91,105.58,105.79,6000.0,105.69,105.91,105.58,105.79,6000.0
2015-03-04 12:00:00,105.63,105.99,105.47,105.99,7700.0,105.63,105.99,105.47,105.99,7700.0
2015-03-04 12:30:00,106.05,106.1,105.8,105.83,22900.0,106.05,106.1,105.8,105.83,22900.0
2015-03-04 13:00:00,105.83,105.95,105.64,105.95,4300.0,105.83,105.95,105.64,105.95,4300.0
2015-03-04 13:30:00,105.94,105.94,105.31,105.45,4500.0,105.94,105.94,105.31,105.45,4500.0
2015-03-04 14:00:00,105.52,105.54,105.24,105.33,6600.0,105.52,105.54,105.24,105.33,6600.0
2015-03-04 14:30:00,105.37,105.68,105.26,105.68,7800.0,105.37,105.68,105.26,105.68,7800.0
2015-03-04 15:00:00,105.57,106.0,105.36,106.0,14900.0,105.57,106.0,105.36,106.0,14900.0
2015-03-04 15:30:00,106.0,106.14,105.83,106.05,25100.0,106.0,106.14,105.83,106.05,25100.0
2015-03-05 09:30:00,106.36,106.63,105.66,106.1,8400.0,106.36,106.63,105.66,106.1,8400.0
2015-03-05 10:00:00,106.09,107.11,106.09,106.76,10700.0,106.09,107.11,106.09,106.76,10700.0
2015-03-05 10:30:00,106.81,106.95,106.56,106.75,13700.0,106.81,106.95,106.56,106.75,13700.0
2015-03-05 11:00:00,106.71,106.79,106.12,106.24,7100.0,106.71,106.79,106.12,106.24,7100.0
2015-03-05 11:30:00,106.46,106.88,106.32,106.87,18200.0,106.46,106.88,106.32,106.87,18200.0
2015-03-05 12:00:00,106.73,106.73,105.98,106.33,14600.0,106.73,106.73,105.98,106.33,14600.0
2015-03-05 12:30:00,106.48,106.61,105.86,105.93,8500.0,106.48,106.61,105.86,105.93,8500.0
2015-03-05 13:00:00,105.89,106.37,105.89,106.37,5300.0,105.89,106.37,105.89,106.37,5300.0
2015-03-05 13:30:00,106.36,106.53,106.26,106.53,4600.0,106.36,106.53,106.26,106.53,4600.0
2015-03-05 14:00:00,106.54,106.93,106.54,106.71,7800.0,106.54,106.93,106.54,106.71,7800.0
2015-03-05 14:30:00,106.79,107.08,106.69,106.97,19300.0,106.79,107.08,106.69,106.97,19300.0
2015-03-05 15:00:00,106.96,107.05,106.7,106.88,7600.0,106.96,107.05,106.7,106.88,7600.0
2015-03-05 15:30:00,106.87,107.04,106.71,106.88,19000.0,106.87,107.04,106.71,106.88,19000.0
2015-03-06 09:30:00,105.85,107.06,105.64,106.56,11500.0,105.85,107.06,105.64,106.56,11500.0
2015-03-06 10:00:00,106.72,106.86,106.18,106.59,10300.0,106.72,106.86,106.18,106.59,10300.0
2015-03-06 10:30:00,106.63,106.79,106.32,106.36,5500.0,106.63,106.79,106.32,106.36,5500.0
2015-03-06 11:00:00,106.42,106.48,105.16,105.55,8400.0,106.42,106.48,105.16,105.55,8400.0
2015-03-06 11:30:00,105.39,105.62,105.1,105.6,8100.0,105.39,105.62,105.1,105.6,8100.0
2015-03-06 12:00:00,105.61,105.65,104.86,105.01,5000.0,105.61,105.65,104.86,105.01,5000.0
2015-03-06 12:30:00,105.01,105.09,104.79,104.9,16300.0,105.01,105.09,104.79,104.9,16300.0
2015-03-06 13:00:00,105.03,105.11,104.48,104.81,8500.0,105.03,105.11,104.48,104.81,8500.0
2015-03-06 13:30:00,104.8,104.89,104.3,104.47,12100.0,104.8,104.89,104.3,104.47,12100.0
2015-03-06 14:00:00,104.54,104.6,104.09,104.31,15200.0,104.54,104.6,104.09,104.31,15200.0
2015-03-06 14:30:00,104.26,104.35,104.01,104.18,8300.0,104.26,104.35,104.01,104.18,8300.0
2015-03-06 15:00:00,104.17,104.31,104.04,104.12,14600.0,104.17,104.31,104.04,104.12,14600.0
2015-03-06 15:30:00,104.1,104.17,103.81,103.96,52900.0,104.1,104.17,103.81,103.96,52900.0
2015-03-09 09:30:00,104.09,104.83,104.03,104.52,40400.0,104.09,104.83,104.03,104.52,40400.0
2015-03-09 10:00:00,104.35,105.25,104.34,105.25,17200.0,104.35,105.25,104.34,105.25,17200.0
2015-03-09 10:30:00,105.33,105.56,105.21,105.41,13300.0,105.33,105.56,105.21,105.41,13300.0
2015-03-09 11:00:00,105.41,105.5,104.99,105.26,17300.0,105.41,105.5,104.99,105.26,17300.0
2015-03-09 11:30:00,105.25,105.33,104.92,105.22,25100.0,105.25,105.33,104.92,105.22,25100.0
2015-03-09 12:00:00,105.11,105.11,104.8,104.86,5700.0,105.11,105.11,104.8,104.86,5700.0
2015-03-09 12:30:00,104.92,105.09,104.73,104.85,43300.0,104.92,105.09,104.73,104.85,43300.0
2015-03-09 13:00:00,104.85,104.97,104.75,104.85,9100.0,104.85,104.97,104.75,104.85,9100.0
2015-03-09 13:30:00,105.08,105.09,104.84,105.01,11400.0,105.08,105.09,104.84,105.01,11400.0
2015-03-09 14:00:00,105.02,105.05,104.81,104.85,30600.0,105.02,105.05,104.81,104.85,30600.0
2015-03-09 14:30:00,104.84,104.98,104.63,104.93,23200.0,104.84,104.98,104.63,104.93,23200.0
2015-03-09 15:00:00,104.85,104.94,104.66,104.74,17900.0,104.85,104.94,104.66,104.74,17900.0
2015-03-09 15:30:00,104.82,105.12,104.57,104.69,39900.0,104.82,105.12,104.57,104.69,39900.0
2015-03-10 09:30:00,104.05,104.36,103.09,103.2,6700.0,104.05,104.36,103.09,103.2,6700.0
2015-03-10 10:00:00,103.36,103.62,102.82,103.36,16600.0,103.36,103.62,102.82,103.36,16600.0
2015-03-10 10:30:00,103.49,103.82,103.18,103.82,23000.0,103.49,103.82,103.18,103.82,23000.0
2015-03-10 11:00:00,103.82,104.34,103.79,103.82,18200.0,103.82,104.34,103.79,103.82,18200.0
2015-03-10 11:30:00,103.82,103.85,102.98,102.98,13100.0,103.82,103.85,102.98,102.98,13100.0
2015-03-10 12:00:00,102.99,103.49,102.98,103.28,7400.0,102.99,103.49,102.98,103.28,7400.0
2015-03-10 12:30:00,103.19,103.68,103.19,103.36,6100.0,103.19,103.68,103.19,103.36,6100.0
2015-03-10 13:00:00,103.35,103.75,103.35,103.69,6300.0,103.35,103.75,103.35,103.69,6300.0
2015-03-10 13:30:00,103.64,103.92,103.45,103.72,11000.0,103.64,103.92,103.45,103.72,11000.0
2015-03-10 14:00:00,103.7,103.79,103.36,103.36,15800.0,103.7,103.79,103.36,103.36,15800.0
2015-03-10 14:30:00,103.48,103.67,103.05,103.07,20700.0,103.48,103.67,103.05,103.07,20700.0
2015-03-10 15:00:00,103.09,103.66,102.94,103.23,32200.0,103.09,103.66,102.94,103.23,32200.0
2015-03-10 15:30:00,103.25,103.28,102.69,102.92,48200.0,103.25,103.28,102.69,102.92,48200.0
2015-03-11 09:30:00,102.85,103.27,102.59,102.81,18600.0,102.85,103.27,102.59,102.81,18600.0
2015-03-11 10:00:00,103.08,103.1,102.75,102.76,9100.0,103.08,103.1,102.75,102.76,9100.0
2015-03-11 10:30:00,102.81,102.9,102.51,102.7,38700.0,102.81,102.9,102.51,102.7,38700.0
2015-03-11 11:00:00,102.7,103.16,102.61,103.0,17000.0,102.7,103.16,102.61,103.0,17000.0
2015-03-11 11:30:00,103.07,103.07,102.64,102.79,7300.0,103.07,103.07,102.64,102.79,7300.0
2015-03-11 12:00:00,102.94,102.94,102.52,102.59,18900.0,102.94,102.94,102.52,102.59,18900.0
2015-03-11 12:30:00,102.69,102.92,102.67,102.68,12100.0,102.69,102.92,102.67,102.68,12100.0
2015-03-11 13:00:00,102.82,102.9,102.7,102.77,10500.0,102.82,102.9,102.7,102.77,10500.0
2015-03-11 13:30:00,102.67,102.77,102.62,102.67,15900.0,102.67,102.77,102.62,102.67,15900.0
2015-03-11 14:00:00,102.79,103.47,102.75,103.19,14400.0,102.79,103.47,102.75,103.19,14400.0
2015-03-11 14:30:00,103.16,103.65,103.03,103.65,21200.0,103.16,103.65,103.03,103.65,21200.0
2015-03-11 15:00:00,103.64,103.7,103.04,103.22,13600.0,103.64,103.7,103.04,103.22,13600.0
2015-03-11 15:30:00,103.2,103.65,103.16,103.64,53500.0,103.2,103.65,103.16,103.64,53500.0
2015-03-12 09:30:00,104.29,105.7,103.51,104.96,14500.0,104.29,105.7,103.51,104.96,14500.0
2015-03-12 10:00:00,104.94,105.13,104.72,105.0,13600.0,104.94,105.13,104.72,105.0,13600.0
2015-03-12 10:30:00,105.0,105.36,104.83,105.36,11100.0,105.0,105.36,104.83,105.36,11100.0
2015-03-12 11:00:00,105.31,105.62,105.01,105.62,6100.0,105.31,105.62,105.01,105.62,6100.0
2015-03-12 11:30:00,105.51,105.82,105.39,105.56,21300.0,105.51,105.82,105.39,105.56,21300.0
2015-03-12 12:00:00,105.44,105.56,105.15,105.16,4200.0,105.44,105.56,105.15,105.16,4200.0
2015-03-12 12:30:00,105.16,105.3,104.99,105.0,4300.0,105.16,105.3,104.99,105.0,4300.0
2015-03-12 13:00:00,105.08,105.17,104.99,105.07,6100.0,105.08,105.17,104.99,105.07,6100.0
2015-03-12 13:30:00,105.11,105.31,105.01,105.12,4800.0,105.11,105.31,105.01,105.12,4800.0
2015-03-12 14:00:00,105.1,105.37,105.07,105.31,6200.0,105.1,105.37,105.07,105.31,6200.0
2015-03-12 14:30:00,105.31,105.31,104.99,105.14,6200.0,105.31,105.31,104.99,105.14,6200.0
2015-03-12 15:00:00,105.21,105.99,105.21,105.97,25400.0,105.21,105.99,105.21,105.97,25400.0
2015-03-12 15:30:00,105.95,106.26,105.75,106.06,32900.0,105.95,106.26,105.75,106.06,32900.0
2015-03-13 09:30:00,105.75,105.75,104.53,104.73,14400.0,105.75,105.75,104.53,104.73,14400.0
2015-03-13 10:00:00,104.59,104.94,104.45,104.45,4600.0,104.59,104.94,104.45,104.45,4600.0
2015-03-13 10:30:00,104.41,104.63,104.01,104.01,17100.0,104.41,104.63,104.01,104.01,17100.0
2015-03-13 11:00:00,103.76,103.9,102.93,102.93,22800.0,103.76,103.9,102.93,102.93,22800.0
2015-03-13 11:30:00,102.89,103.09,102.65,102.94,8100.0,102.89,103.09,102.65,102.94,8100.0
2015-03-13 12:00:00,102.94,103.17,102.67,103.12,5800.0,102.94,103.17,102.67,103.12,5800.0
2015-03-13 12:30:00,103.04,103.42,103.0,103.23,17600.0,103.04,103.42,103.0,103.23,17600.0
2015-03-13 13:00:00,103.17,103.26,102.88,102.88,6300.0,103.17,103.26,102.88,102.88,6300.0
2015-03-13 13:30:00,102.83,103.35,102.73,103.09,8700.0,102.83,103.35,102.73,103.09,8700.0
2015-03-13 14:00:00,102.99,103.15,102.86,103.13,5100.0,102.99,103.15,102.86,103.13,5100.0
2015-03-13 14:30:00,103.16,103.4,103.14,103.36,8500.0,103.16,103.4,103.14,103.36,8500.0
2015-03-13 15:00:00,103.32,103.76,103.15,103.69,10000.0,103.32,103.76,103.15,103.69,10000.0
2015-03-13 15:30:00,103.7,103.99,103.62,103.73,28000.0,103.7,103.99,103.62,103.73,28000.0
2015-03-16 09:30:00,104.12,105.79,103.8,104.08,20700.0,104.12,105.79,103.8,104.08,20700.0
2015-03-16 10:00:00,104.18,105.1,104.1,104.75,10400.0,104.18,105.1,104.1,104.75,10400.0
2015-03-16 10:30:00,104.67,104.69,104.2,104.33,10500.0,104.67,104.69,104.2,104.33,10500.0
2015-03-16 11:00:00,104.33,104.47,104.02,104.07,12400.0,104.33,104.47,104.02,104.07,12400.0
2015-03-16 11:30:00,104.01,104.19,103.69,103.84,27800.0,104.01,104.19,103.69,103.84,27800.0
2015-03-16 12:00:00,103.8,103.93,103.17,103.18,15400.0,103.8,103.93,103.17,103.18,15400.0
2015-03-16 12:30:00,103.29,104.04,103.19,103.89,16300.0,103.29,104.04,103.19,103.89,16300.0
2015-03-16 13:00:00,103.88,104.02,103.76,103.92,3600.0,103.88,104.02,103.76,103.92,3600.0
2015-03-16 13:30:00,103.86,104.11,103.86,104.06,6500.0,103.86,104.11,103.86,104.06,6500.0
2015-03-16 14:00:00,104.06,104.51,104.02,104.51,8700.0,104.06,104.51,104.02,104.51,8700.0
2015-03-16 14:30:00,104.43,104.48,104.21,104.21,5600.0,104.43,104.48,104.21,104.21,5600.0
2015-03-16 15:00:00,104.34,104.44,103.99,104.03,10300.0,104.34,104.44,103.99,104.03,10300.0
2015-03-16 15:30:00,104.08,104.23,103.91,104.01,40900.0,104.08,104.23,103.91,104.01,40900.0
2015-03-17 09:30:00,103.66,103.93,102.96,103.37,7500.0,103.66,103.93,102.96,103.37,7500.0
2015-03-17 10:00:00,103.34,103.44,103.13,103.43,14300.0,103.34,103.44,103.13,103.43,14300.0
2015-03-17 10:30:00,103.4,103.4,103.01,103.25,14700.0,103.4,103.4,103.01,103.25,14700.0
2015-03-17 11:00:00,103.32,103.32,102.58,102.9,52200.0,103.32,103.32,102.58,102.9,52200.0
2015-03-17 11:30:00,102.87,103.29,102.83,103.02,16400.0,102.87,103.29,102.83,103.02,16400.0
2015-03-17 12:00:00,103.13,103.13,102.67,102.78,41500.0,103.13,103.13,102.67,102.78,41500.0
2015-03-17 12:30:00,102.91,103.0,102.83,102.95,21500.0,102.91,103.0,102.83,102.95,21500.0
2015-03-17 13:00:00,102.95,103.05,102.91,102.93,24100.0,102.95,103.05,102.91,102.93,24100.0
2015-03-17 13:30:00,102.93,103.0,102.82,102.93,16400.0,102.93,103.0,102.82,102.93,16400.0
2015-03-17 14:00:00,102.96,102.99,102.74,102.89,18200.0,102.96,102.99,102.74,102.89,18200.0
2015-03-17 14:30:00,102.89,102.94,102.66,102.8,19500.0,102.89,102.94,102.66,102.8,19500.0
2015-03-17 15:00:00,102.8,102.93,102.6,102.79,38400.0,102.8,102.93,102.6,102.79,38400.0
2015-03-17 15:30:00,102.82,102.85,102.27,102.7,97500.0,102.82,102.85,102.27,102.7,97500.0
2015-03-18 09:30:00,102.31,104.4,102.11,102.89,96800.0,102.31,104.4,102.11,102.89,96800.0
2015-03-18 10:00:00,102.65,103.45,102.44,103.06,44500.0,102.65,103.45,102.44,103.06,44500.0
2015-03-18 10:30:00,103.1,103.36,102.84,102.84,18500.0,103.1,103.36,102.84,102.84,18500.0
2015-03-18 11:00:00,102.87,103.17,102.86,103.0,62600.0,102.87,103.17,102.86,103.0,62600.0
2015-03-18 11:30:00,102.98,103.1,102.89,103.01,34400.0,102.98,103.1,102.89,103.01,34400.0
2015-03-18 12:00:00,103.07,103.15,102.52,102.64,13000.0,103.07,103.15,102.52,102.64,13000.0
2015-03-18 12:30:00,102.66,102.89,102.61,102.73,4800.0,102.66,102.89,102.61,102.73,4800.0
2015-03-18 13:00:00,102.75,103.0,102.73,102.89,4600.0,102.75,103.0,102.73,102.89,4600.0
2015-03-18 13:30:00,102.92,102.92,102.23,102.79,10100.0,102.92,102.92,102.23,102.79,10100.0
2015-03-18 14:00:00,102.79,104.24,102.79,103.88,14600.0,102.79,104.24,102.79,103.88,14600.0
2015-03-18 14:30:00,104.03,104.57,103.85,104.34,26800.0,104.03,104.57,103.85,104.34,26800.0
2015-03-18 15:00:00,104.34,105.33,104.27,104.79,16900.0,104.34,105.33,104.27,104.79,16900.0
2015-03-18 15:30:00,104.9,105.01,104.35,104.53,51800.0,104.9,105.01,104.35,104.53,51800.0
2015-03-19 09:30:00,104.03,105.06,103.8,104.82,72500.0,104.03,105.06,103.8,104.82,72500.0
2015-03-19 10:00:00,104.8,105.5,104.15,104.83,102600.0,104.8,105.5,104.15,104.83,102600.0
2015-03-19 10:30:00,104.83,104.83,103.59,104.06,87200.0,104.83,104.83,103.59,104.06,87200.0
2015-03-19 11:00:00,104.07,104.39,103.74,104.15,15500.0,104.07,104.39,103.74,104.15,15500.0
2015-03-19 11:30:00,104.12,104.14,103.81,103.92,6400.0,104.12,104.14,103.81,103.92,6400.0
2015-03-19 12:00:00,103.93,104.04,103.71,103.72,5500.0,103.93,104.04,103.71,103.72,5500.0
2015-03-19 12:30:00,103.72,103.76,103.45,103.54,7400.0,103.72,103.76,103.45,103.54,7400.0
2015-03-19 13:00:00,103.51,104.16,103.51,104.16,3200.0,103.51,104.16,103.51,104.16,3200.0
2015-03-19 13:30:00,104.14,104.14,103.59,103.76,3600.0,104.14,104.14,103.59,103.76,3600.0
2015-03-19 14:00:00,103.65,103.95,103.53,103.89,5700.0,103.65,103.95,103.53,103.89,5700.0
2015-03-19 14:30:00,103.93,104.03,103.67,104.03,5900.0,103.93,104.03,103.67,104.03,5900.0
2015-03-19 15:00:00,104.07,104.17,103.79,104.06,7800.0,104.07,104.17,103.79,104.06,7800.0
2015-03-19 15:30:00,103.99,104.13,103.49,103.95,63900.0,103.99,104.13,103.49,103.95,63900.0
2015-03-20 09:30:00,104.75,105.74,104.08,105.74,103200.0,104.75,105.74,104.08,105.74,103200.0
2015-03-20 10:00:00,105.5,106.37,105.5,106.15,15400.0,105.5,106.37,105.5,106.15,15400.0
2015-03-20 10:30:00,106.18,106.55,105.97,106.03,7400.0,106.18,106.55,105.97,106.03,7400.0
2015-03-20 11:00:00,105.89,107.21,105.86,107.19,31800.0,105.89,107.21,105.86,107.19,31800.0
2015-03-20 11:30:00,107.2,107.62,107.06,107.09,18700.0,107.2,107.62,107.06,107.09,18700.0
2015-03-20 12:00:00,107.1,107.12,106.45,106.53,17900.0,107.1,107.12,106.45,106.53,17900.0
2015-03-20 12:30:00,106.59,107.06,106.52,106.87,16300.0,106.59,107.06,106.52,106.87,16300.0
2015-03-20 13:00:00,106.87,107.05,106.26,106.28,25400.0,106.87,107.05,106.26,106.28,25400.0
2015-03-20 13:30:00,106.36,107.26,106.35,107.03,37400.0,106.36,107.26,106.35,107.03,37400.0
2015-03-20 14:00:00,107.1,107.13,106.79,106.99,10500.0,107.1,107.13,106.79,106.99,10500.0
2015-03-20 14:30:00,107.04,107.5,106.81,107.26,21000.0,107.04,107.5,106.81,107.26,21000.0
2015-03-20 15:00:00,107.27,107.27,106.45,106.72,32500.0,107.27,107.27,106.45,106.72,32500.0
2015-03-20 15:30:00,106.73,107.54,106.66,107.22,60000.0,106.73,107.54,106.66,107.22,60000.0
2015-03-23 09:30:00,107.22,107.45,106.26,106.26,6100.0,107.22,107.45,106.26,106.26,6100.0
2015-03-23 10:00:00,106.28,106.7,106.24,106.48,18700.0,106.28,106.7,106.24,106.48,18700.0
2015-03-23 10:30:00,106.47,106.6,106.32,106.49,20700.0,106.47,106.6,106.32,106.49,20700.0
2015-03-23 11:00:00,106.56,106.56,106.1,106.14,14900.0,106.56,106.56,106.1,106.14,14900.0
2015-03-23 11:30:00,106.14,106.3,105.86,105.94,12700.0,106.14,106.3,105.86,105.94,12700.0
2015-03-23 12:00:00,105.93,106.11,105.8,105.96,5500.0,105.93,106.11,105.8,105.96,5500.0
2015-03-23 12:30:00,105.97,106.26,105.57,105.75,8800.0,105.97,106.26,105.57,105.75,8800.0
2015-03-23 13:00:00,105.82,105.91,105.65,105.74,6600.0,105.82,105.91,105.65,105.74,6600.0
2015-03-23 13:30:00,105.72,105.79,105.51,105.69,7500.0,105.72,105.79,105.51,105.69,7500.0
2015-03-23 14:00:00,105.8,106.1,105.71,105.9,6400.0,105.8,106.1,105.71,105.9,6400.0
2015-03-23 14:30:00,105.9,105.9,105.69,105.69,5300.0,105.9,105.9,105.69,105.69,5300.0
2015-03-23 15:00:00,105.76,105.99,105.41,105.8,27100.0,105.76,105.99,105.41,105.8,27100.0
2015-03-23 15:30:00,105.76,105.9,105.5,105.51,47500.0,105.76,105.9,105.5,105.51,47500.0
2015-03-24 09:30:00,105.04,105.38,104.73,104.78,10600.0,105.04,105.38,104.73,104.78,10600.0
2015-03-24 10:00:00,105.0,105.2,104.76,104.89,14100.0,105.0,105.2,104.76,104.89,14100.0
2015-03-24 10:30:00,104.93,104.97,104.75,104.83,9400.0,104.93,104.97,104.75,104.83,9400.0
2015-03-24 11:00:00,104.86,105.0,104.62,104.74,15800.0,104.86,105.0,104.62,104.74,15800.0
2015-03-24 11:30:00,104.79,104.82,104.52,104.77,11900.0,104.79,104.82,104.52,104.77,11900.0
2015-03-24 12:00:00,104.76,104.76,104.34,104.48,9300.0,104.76,104.76,104.34,104.48,9300.0
2015-03-24 12:30:00,104.4,104.8,104.17,104.6,8600.0,104.4,104.8,104.17,104.6,8600.0
2015-03-24 13:00:00,104.61,104.72,104.35,104.5,10900.0,104.61,104.72,104.35,104.5,10900.0
2015-03-24 13:30:00,104.43,104.68,104.4,104.61,5300.0,104.43,104.68,104.4,104.61,5300.0
2015-03-24 14:00:00,104.49,104.64,104.39,104.56,7700.0,104.49,104.64,104.39,104.56,7700.0
2015-03-24 14:30:00,104.61,104.61,104.06,104.29,15000.0,104.61,104.61,104.06,104.29,15000.0
2015-03-24 15:00:00,104.38,104.8,104.18,104.27,18100.0,104.38,104.8,104.18,104.27,18100.0
2015-03-24 15:30:00,104.28,104.4,103.96,104.04,43300.0,104.28,104.4,103.96,104.04,43300.0
2015-03-25 09:30:00,104.3,105.09,102.99,103.47,8300.0,104.3,105.09,102.99,103.47,8300.0
2015-03-25 10:00:00,103.55,103.61,103.18,103.23,13000.0,103.55,103.61,103.18,103.23,13000.0
2015-03-25 10:30:00,103.22,103.24,102.64,102.73,21100.0,103.22,103.24,102.64,102.73,21100.0
2015-03-25 11:00:00,102.81,102.9,102.18,102.32,25000.0,102.81,102.9,102.18,102.32,25000.0
2015-03-25 11:30:00,102.28,102.28,101.61,101.82,18200.0,102.28,102.28,101.61,101.82,18200.0
2015-03-25 12:00:00,101.81,101.81,101.36,101.69,28600.0,101.81,101.81,101.36,101.69,28600.0
2015-03-25 12:30:00,101.58,101.75,101.31,101.54,20300.0,101.58,101.75,101.31,101.54,20300.0
2015-03-25 13:00:00,101.54,101.67,101.26,101.46,12100.0,101.54,101.67,101.26,101.46,12100.0
2015-03-25 13:30:00,101.5,101.73,101.21,101.29,13000.0,101.5,101.73,101.21,101.29,13000.0
2015-03-25 14:00:00,101.36,101.58,101.21,101.57,10500.0,101.36,101.58,101.21,101.57,10500.0
2015-03-25 14:30:00,101.54,101.65,101.1,101.4,56200.0,101.54,101.65,101.1,101.4,56200.0
2015-03-25 15:00:00,101.4,101.86,101.36,101.54,34800.0,101.4,101.86,101.36,101.54,34800.0
2015-03-25 15:30:00,101.48,101.87,101.41,101.68,58600.0,101.48,101.87,101.41,101.68,58600.0
2015-03-26 09:30:00,101.59,102.31,101.13,102.1,21700.0,101.59,102.31,101.13,102.1,21700.0
2015-03-26 10:00:00,101.66,102.13,101.46,102.02,32300.0,101.66,102.13,101.46,102.02,32300.0
2015-03-26 10:30:00,101.98,102.44,101.68,102.22,36100.0,101.98,102.44,101.68,102.22,36100.0
2015-03-26 11:00:00,102.21,102.5,101.94,102.39,43400.0,102.21,102.5,101.94,102.39,43400.0
2015-03-26 11:30:00,102.32,103.23,102.26,103.16,22700.0,102.32,103.23,102.26,103.16,22700.0
2015-03-26 12:00:00,103.14,103.29,102.25,102.33,55800.0,103.14,103.29,102.25,102.33,55800.0
2015-03-26 12:30:00,102.35,103.33,101.64,103.3,51700.0,102.35,103.33,101.64,103.3,51700.0
2015-03-26 13:00:00,103.26,103.27,102.5,102.96,38700.0,103.26,103.27,102.5,102.96,38700.0
2015-03-26 13:30:00,102.83,103.32,102.68,103.13,23300.0,102.83,103.32,102.68,103.13,23300.0
2015-03-26 14:00:00,103.13,103.62,102.98,103.6,11300.0,103.13,103.62,102.98,103.6,11300.0
2015-03-26 14:30:00,103.55,103.93,103.48,103.65,31400.0,103.55,103.93,103.48,103.65,31400.0
2015-03-26 15:00:00,103.63,104.83,103.45,104.5,33200.0,103.63,104.83,103.45,104.5,33200.0
2015-03-26 15:30:00,104.51,104.51,103.92,104.44,53400.0,104.51,104.51,103.92,104.44,53400.0
2015-03-27 09:30:00,104.4,105.21,104.02,105.21,21200.0,104.4,105.21,104.02,105.21,21200.0
2015-03-27 10:00:00,105.19,105.19,103.87,104.44,22900.0,105.19,105.19,103.87,104.44,22900.0
2015-03-27 10:30:00,104.48,105.1,104.32,104.98,16900.0,104.48,105.1,104.32,104.98,16900.0
2015-03-27 11:00:00,104.92,104.99,104.6,104.85,13400.0,104.92,104.99,104.6,104.85,13400.0
2015-03-27 11:30:00,104.73,104.86,104.41,104.47,11500.0,104.73,104.86,104.41,104.47,11500.0
2015-03-27 12:00:00,104.53,105.03,104.5,104.76,9400.0,104.53,105.03,104.5,104.76,9400.0
2015-03-27 12:30:00,104.75,104.93,104.67,104.7,3400.0,104.75,104.93,104.67,104.7,3400.0
2015-03-27 13:00:00,104.7,104.78,104.56,104.78,4500.0,104.7,104.78,104.56,104.78,4500.0
2015-03-27 13:30:00,104.79,104.84,104.5,104.59,9400.0,104.79,104.84,104.5,104.59,9400.0
2015-03-27 14:00:00,104.66,104.84,104.4,104.59,12500.0,104.66,104.84,104.4,104.59,12500.0
2015-03-27 14:30:00,104.6,104.6,104.21,104.32,11100.0,104.6,104.6,104.21,104.32,11100.0
2015-03-27 15:00:00,104.31,104.72,104.27,104.72,22100.0,104.31,104.72,104.27,104.72,22100.0
2015-03-27 15:30:00,104.73,105.1,104.53,104.89,33600.0,104.73,105.1,104.53,104.89,33600.0
2015-03-30 09:30:00,105.63,106.37,104.99,106.07,14000.0,105.63,106.37,104.99,106.07,14000.0
2015-03-30 10:00:00,106.03,106.11,105.46,106.0,18800.0,106.03,106.11,105.46,106.0,18800.0
2015-03-30 10:30:00,106.11,106.76,105.9,106.09,22100.0,106.11,106.76,105.9,106.09,22100.0
2015-03-30 11:00:00,106.2,106.91,105.94,106.81,13100.0,106.2,106.91,105.94,106.81,13100.0
2015-03-30 11:30:00,106.75,107.11,106.64,106.89,25400.0,106.75,107.11,106.64,106.89,25400.0
2015-03-30 12:00:00,106.8,107.73,106.7,107.5,32000.0,106.8,107.73,106.7,107.5,32000.0
2015-03-30 12:30:00,107.44,107.67,107.34,107.57,21100.0,107.44,107.67,107.34,107.57,21100.0
2015-03-30 13:00:00,107.55,107.77,107.36,107.46,7500.0,107.55,107.77,107.36,107.46,7500.0
2015-03-30 13:30:00,107.42,107.73,107.42,107.56,9300.0,107.42,107.73,107.42,107.56,9300.0
2015-03-30 14:00:00,107.5,107.75,107.46,107.66,19900.0,107.5,107.75,107.46,107.66,19900.0
2015-03-30 14:30:00,107.59,107.81,107.42,107.53,15300.0,107.59,107.81,107.42,107.53,15300.0
2015-03-30 15:00:00,107.47,107.57,107.2,107.2,22300.0,107.47,107.57,107.2,107.2,22300.0
2015-03-30 15:30:00,107.2,107.7,107.15,107.52,45900.0,107.2,107.7,107.15,107.52,45900.0
2015-03-31 09:30:00,106.64,107.54,106.28,107.41,16200.0,106.64,107.54,106.28,107.41,16200.0
2015-03-31 10:00:00,107.42,107.42,107.01,107.15,8300.0,107.42,107.42,107.01,107.15,8300.0
2015-03-31 10:30:00,107.12,107.36,107.03,107.11,6400.0,107.12,107.36,107.03,107.11,6400.0
2015-03-31 11:00:00,107.11,107.29,106.96,107.05,7100.0,107.11,107.29,106.96,107.05,7100.0
2015-03-31 11:30:00,106.9,107.02,106.89,106.99,10000.0,106.9,107.02,106.89,106.99,10000.0
2015-03-31 12:00:00,106.94,107.2,106.8,107.2,14100.0,106.94,107.2,106.8,107.2,14100.0
2015-03-31 12:30:00,107.38,107.69,107.13,107.69,15700.0,107.38,107.69,107.13,107.69,15700.0
2015-03-31 13:00:00,107.61,107.9,107.43,107.53,10600.0,107.61,107.9,107.43,107.53,10600.0
2015-03-31 13:30:00,107.5,107.85,107.43,107.43,6800.0,107.5,107.85,107.43,107.43,6800.0
2015-03-31 14:00:00,107.45,107.51,107.13,107.21,13600.0,107.45,107.51,107.13,107.21,13600.0
2015-03-31 14:30:00,107.25,107.69,107.11,107.66,6800.0,107.25,107.69,107.11,107.66,6800.0
2015-03-31 15:00:00,107.62,107.62,106.78,107.05,8400.0,107.62,107.62,106.78,107.05,8400.0
2015-03-31 15:30:00,107.06,107.69,106.96,107.31,39800.0,107.06,107.69,106.96,107.31,39800.0
2015-04-01 09:30:00,107.01,107.5,105.97,106.76,26700.0,107.01,107.5,105.97,106.76,26700.0
2015-04-01 10:00:00,106.75,107.05,106.65,106.92,17100.0,106.75,107.05,106.65,106.92,17100.0
2015-04-01 10:30:00,106.99,107.86,106.64,107.53,18000.0,106.99,107.86,106.64,107.53,18000.0
2015-04-01 11:00:00,107.58,107.63,106.77,106.81,17800.0,107.58,107.63,106.77,106.81,17800.0
2015-04-01 11:30:00,106.99,107.26,106.8,107.23,23200.0,106.99,107.26,106.8,107.23,23200.0
2015-04-01 12:00:00,107.21,107.28,106.69,107.04,28200.0,107.21,107.28,106.69,107.04,28200.0
2015-04-01 12:30:00,107.08,107.15,106.84,106.9,23500.0,107.08,107.15,106.84,106.9,23500.0
2015-04-01 13:00:00,106.85,107.0,106.72,106.92,7300.0,106.85,107.0,106.72,106.92,7300.0
2015-04-01 13:30:00,106.95,107.08,106.86,106.9,13500.0,106.95,107.08,106.86,106.9,13500.0
2015-04-01 14:00:00,106.96,107.32,106.83,107.13,11400.0,106.96,107.32,106.83,107.13,11400.0
2015-04-01 14:30:00,107.17,107.31,106.97,107.23,8900.0,107.17,107.31,106.97,107.23,8900.0
2015-04-01 15:00:00,107.15,107.27,106.91,107.18,19600.0,107.15,107.27,106.91,107.18,19600.0
2015-04-01 15:30:00,107.11,107.96,107.11,107.92,50100.0,107.11,107.96,107.11,107.92,50100.0
2015-04-02 09:30:00,107.44,108.44,106.8,108.08,12500.0,107.44,108.44,106.8,108.08,12500.0
2015-04-02 10:00:00,108.07,108.32,107.82,107.96,12100.0,108.07,108.32,107.82,107.96,12100.0
2015-04-02 10:30:00,107.88,108.16,107.79,108.12,7400.0,107.88,108.16,107.79,108.12,7400.0
2015-04-02 11:00:00,108.04,108.05,107.24,107.25,14000.0,108.04,108.05,107.24,107.25,14000.0
2015-04-02 11:30:00,107.36,107.36,106.86,106.87,8800.0,107.36,107.36,106.86,106.87,8800.0
2015-04-02 12:00:00,106.85,107.1,106.41,107.1,8600.0,106.85,107.1,106.41,107.1,8600.0
2015-04-02 12:30:00,107.14,107.28,106.91,107.17,11300.0,107.14,107.28,106.91,107.17,11300.0
2015-04-02 13:00:00,107.14,107.31,106.91,107.09,8600.0,107.14,107.31,106.91,107.09,8600.0
2015-04-02 13:30:00,107.03,107.03,106.82,106.92,4400.0,107.03,107.03,106.82,106.92,4400.0
2015-04-02 14:00:00,106.93,107.18,106.76,106.76,8900.0,106.93,107.18,106.76,106.76,8900.0
2015-04-02 14:30:00,106.77,106.84,106.25,106.35,8500.0,106.77,106.84,106.25,106.35,8500.0
2015-04-02 15:00:00,106.42,106.79,106.35,106.55,11400.0,106.42,106.79,106.35,106.55,11400.0
2015-04-02 15:30:00,106.52,106.73,106.3,106.46,26300.0,106.52,106.73,106.3,106.46,26300.0
2015-04-06 09:30:00,105.51,106.42,105.14,106.35,4800.0,105.51,106.42,105.14,106.35,4800.0
2015-04-06 10:00:00,106.34,106.79,106.22,106.61,5600.0,106.34,106.79,106.22,106.61,5600.0
2015-04-06 10:30:00,106.77,106.88,106.39,106.59,5500.0,106.77,106.88,106.39,106.59,5500.0
2015-04-06 11:00:00,106.74,107.05,106.67,106.91,7600.0,106.74,107.05,106.67,106.91,7600.0
2015-04-06 11:30:00,106.86,107.16,106.72,106.72,3900.0,106.86,107.16,106.72,106.72,3900.0
2015-04-06 12:00:00,107.09,107.42,106.88,107.42,4600.0,107.09,107.42,106.88,107.42,4600.0
2015-04-06 12:30:00,107.44,107.44,107.11,107.28,4800.0,107.44,107.44,107.11,107.28,4800.0
2015-04-06 13:00:00,107.36,107.77,107.26,107.77,9300.0,107.36,107.77,107.26,107.77,9300.0
2015-04-06 13:30:00,107.77,107.99,107.66,107.93,10100.0,107.77,107.99,107.66,107.93,10100.0
2015-04-06 14:00:00,107.86,108.19,107.76,107.85,16500.0,107.86,108.19,107.76,107.85,16500.0
2015-04-06 14:30:00,107.86,108.02,107.53,107.67,6900.0,107.86,108.02,107.53,107.67,6900.0
2015-04-06 15:00:00,107.67,107.72,107.4,107.7,11200.0,107.67,107.72,107.4,107.7,11200.0
2015-04-06 15:30:00,107.69,108.0,107.36,107.84,33100.0,107.69,108.0,107.36,107.84,33100.0
2015-04-07 09:30:00,107.76,108.18,107.19,107.75,6900.0,107.76,108.18,107.19,107.75,6900.0
2015-04-07 10:00:00,107.74,108.18,106.95,108.18,16200.0,107.74,108.18,106.95,108.18,16200.0
2015-04-07 10:30:00,107.97,108.36,107.49,107.79,9800.0,107.97,108.36,107.49,107.79,9800.0
2015-04-07 11:00:00,107.77,107.77,107.43,107.53,7500.0,107.77,107.77,107.43,107.53,7500.0
2015-04-07 11:30:00,107.54,107.59,107.18,107.42,17700.0,107.54,107.59,107.18,107.42,17700.0
2015-04-07 12:00:00,107.4,107.78,107.4,107.54,1700.0,107.4,107.78,107.4,107.54,1700.0
2015-04-07 12:30:00,107.45,107.45,107.29,107.35,2300.0,107.45,107.45,107.29,107.35,2300.0
2015-04-07 13:00:00,107.4,107.43,107.29,107.32,5700.0,107.4,107.43,107.29,107.32,5700.0
2015-04-07 13:30:00,107.3,107.67,107.14,107.56,10900.0,107.3,107.67,107.14,107.56,10900.0
2015-04-07 14:00:00,107.64,107.96,107.48,107.95,5500.0,107.64,107.96,107.48,107.95,5500.0
2015-04-07 14:30:00,107.92,108.01,107.6,107.66,7300.0,107.92,108.01,107.6,107.66,7300.0
2015-04-07 15:00:00,107.6,108.15,107.5,108.1,19400.0,107.6,108.15,107.5,108.1,19400.0
2015-04-07 15:30:00,108.08,108.29,107.86,108.0,58800.0,108.08,108.29,107.86,108.0,58800.0
2015-04-08 09:30:00,108.07,108.99,107.57,108.85,3500.0,108.07,108.99,107.57,108.85,3500.0
2015-04-08 10:00:00,108.7,108.82,107.87,108.35,16900.0,108.7,108.82,107.87,108.35,16900.0
2015-04-08 10:30:00,108.11,108.11,107.43,107.97,4100.0,108.11,108.11,107.43,107.97,4100.0
2015-04-08 11:00:00,108.01,108.42,107.64,108.21,59400.0,108.01,108.42,107.64,108.21,59400.0
2015-04-08 11:30:00,108.12,109.27,108.08,108.85,51400.0,108.12,109.27,108.08,108.85,51400.0
2015-04-08 12:00:00,108.84,108.95,108.46,108.5,6100.0,108.84,108.95,108.46,108.5,6100.0
2015-04-08 12:30:00,108.53,108.81,108.49,108.65,10700.0,108.53,108.81,108.49,108.65,10700.0
2015-04-08 13:00:00,108.66,108.86,108.53,108.86,16600.0,108.66,108.86,108.53,108.86,16600.0
2015-04-08 13:30:00,108.82,109.0,108.64,108.64,5900.0,108.82,109.0,108.64,108.64,5900.0
2015-04-08 14:00:00,108.62,108.85,108.29,108.67,17600.0,108.62,108.85,108.29,108.67,17600.0
2015-04-08 14:30:00,108.6,108.62,108.11,108.21,10700.0,108.6,108.62,108.11,108.21,10700.0
2015-04-08 15:00:00,108.29,108.43,107.71,107.72,64200.0,108.29,108.43,107.71,107.72,64200.0
2015-04-08 15:30:00,107.67,107.84,107.53,107.84,53700.0,107.67,107.84,107.53,107.84,53700.0
2015-04-09 09:30:00,107.92,108.62,107.37,107.41,4200.0,107.92,108.62,107.37,107.41,4200.0
2015-04-09 10:00:00,107.38,107.86,107.34,107.86,5600.0,107.38,107.86,107.34,107.86,5600.0
2015-04-09 10:30:00,107.68,107.76,106.37,106.8,77900.0,107.68,107.76,106.37,106.8,77900.0
2015-04-09 11:00:00,106.72,106.76,106.23,106.71,7100.0,106.72,106.76,106.23,106.71,7100.0
2015-04-09 11:30:00,106.65,107.13,106.65,107.1,8300.0,106.65,107.13,106.65,107.1,8300.0
2015-04-09 12:00:00,107.14,107.7,107.1,107.7,4500.0,107.14,107.7,107.1,107.7,4500.0
2015-04-09 12:30:00,107.67,107.72,107.3,107.55,9900.0,107.67,107.72,107.3,107.55,9900.0
2015-04-09 13:00:00,107.71,108.17,107.71,108.12,25700.0,107.71,108.17,107.71,108.12,25700.0
2015-04-09 13:30:00,108.05,108.1,107.66,107.77,4200.0,108.05,108.1,107.66,107.77,4200.0
2015-04-09 14:00:00,107.66,107.81,107.38,107.38,5200.0,107.66,107.81,107.38,107.38,5200.0
2015-04-09 14:30:00,107.41,107.67,107.3,107.67,5700.0,107.41,107.67,107.3,107.67,5700.0
2015-04-09 15:00:00,107.7,108.23,107.7,108.23,36400.0,107.7,108.23,107.7,108.23,36400.0
2015-04-09 15:30:00,108.12,108.47,108.07,108.45,33400.0,108.12,108.47,108.07,108.45,33400.0
2015-04-10 09:30:00,108.83,109.4,108.22,109.4,36000.0,108.83,109.4,108.22,109.4,36000.0
2015-04-10 10:00:00,109.4,109.95,109.4,109.8,11200.0,109.4,109.95,109.4,109.8,11200.0
2015-04-10 10:30:00,109.85,109.85,109.54,109.59,10100.0,109.85,109.85,109.54,109.59,10100.0
2015-04-10 11:00:00,109.57,110.25,109.51,110.24,27500.0,109.57,110.25,109.51,110.24,27500.0
2015-04-10 11:30:00,110.08,110.08,109.6,109.62,23500.0,110.08,110.08,109.6,109.62,23500.0
2015-04-10 12:00:00,109.59,109.68,109.54,109.62,11000.0,109.59,109.68,109.54,109.62,11000.0
2015-04-10 12:30:00,109.57,109.72,109.53,109.65,49800.0,109.57,109.72,109.53,109.65,49800.0
2015-04-10 13:00:00,109.53,109.66,109.4,109.63,14800.0,109.53,109.66,109.4,109.63,14800.0
2015-04-10 13:30:00,109.51,109.6,109.43,109.6,7100.0,109.51,109.6,109.43,109.6,7100.0
2015-04-10 14:00:00,109.6,109.66,109.5,109.61,14500.0,109.6,109.66,109.5,109.61,14500.0
2015-04-10 14:30:00,109.59,109.78,109.51,109.63,16400.0,109.59,109.78,109.51,109.63,16400.0
2015-04-10 15:00:00,109.65,109.71,109.56,109.67,12600.0,109.65,109.71,109.56,109.67,12600.0
2015-04-10 15:30:00,109.68,110.28,109.65,110.1,39400.0,109.68,110.28,109.65,110.1,39400.0
2015-04-13 09:30:00,110.16,110.55,110.16,110.42,3100.0,110.16,110.55,110.16,110.42,3100.0
2015-04-13 10:00:00,110.38,111.11,110.38,111.03,32800.0,110.38,111.11,110.38,111.03,32800.0
2015-04-13 10:30:00,111.1,111.12,110.38,110.46,10000.0,111.1,111.12,110.38,110.46,10000.0
2015-04-13 11:00:00,110.47,110.58,110.23,110.41,7600.0,110.47,110.58,110.23,110.41,7600.0
2015-04-13 11:30:00,110.43,110.85,110.35,110.57,29600.0,110.43,110.85,110.35,110.57,29600.0
2015-04-13 12:00:00,110.42,110.42,110.11,110.18,2100.0,110.42,110.42,110.11,110.18,2100.0
2015-04-13 12:30:00,110.22,110.47,110.22,110.39,4000.0,110.22,110.47,110.22,110.39,4000.0
2015-04-13 13:00:00,110.23,110.24,109.93,109.93,3400.0,110.23,110.24,109.93,109.93,3400.0
2015-04-13 13:30:00,109.91,109.96,109.6,109.95,2900.0,109.91,109.96,109.6,109.95,2900.0
2015-04-13 14:00:00,109.85,110.0,109.48,109.61,40400.0,109.85,110.0,109.48,109.61,40400.0
2015-04-13 14:30:00,109.48,109.62,109.39,109.49,3700.0,109.48,109.62,109.39,109.49,3700.0
2015-04-13 15:00:00,109.36,109.52,109.21,109.21,4200.0,109.36,109.52,109.21,109.21,4200.0
2015-04-13 15:30:00,109.2,109.24,108.93,109.04,16400.0,109.2,109.24,108.93,109.04,16400.0
2015-04-14 09:30:00,109.19,109.84,108.13,108.23,3400.0,109.19,109.84,108.13,108.23,3400.0
2015-04-14 10:00:00,108.02,108.15,107.5,107.85,15200.0,108.02,108.15,107.5,107.85,15200.0
2015-04-14 10:30:00,107.97,108.52,107.8,108.51,14100.0,107.97,108.52,107.8,108.51,14100.0
2015-04-14 11:00:00,108.47,109.49,108.4,109.36,21800.0,108.47,109.49,108.4,109.36,21800.0
2015-04-14 11:30:00,109.35,109.47,109.2,109.2,5100.0,109.35,109.47,109.2,109.2,5100.0
2015-04-14 12:00:00,109.21,109.41,108.98,108.99,2200.0,109.21,109.41,108.98,108.99,2200.0
2015-04-14 12:30:00,109.15,109.39,109.01,109.06,2100.0,109.15,109.39,109.01,109.06,2100.0
2015-04-14 13:00:00,108.94,109.13,108.92,109.07,1800.0,108.94,109.13,108.92,109.07,1800.0
2015-04-14 13:30:00,109.11,109.16,109.04,109.05,2800.0,109.11,109.16,109.04,109.05,2800.0
2015-04-14 14:00:00,109.0,109.37,108.98,109.2,12400.0,109.0,109.37,108.98,109.2,12400.0
2015-04-14 14:30:00,109.32,109.42,109.11,109.34,20900.0,109.32,109.42,109.11,109.34,20900.0
2015-04-14 15:00:00,109.36,109.46,109.28,109.41,5800.0,109.36,109.46,109.28,109.41,5800.0
2015-04-14 15:30:00,109.4,109.8,109.37,109.79,24100.0,109.4,109.8,109.37,109.79,24100.0
2015-04-15 09:30:00,110.3,110.94,109.93,110.9,14200.0,110.3,110.94,109.93,110.9,14200.0
2015-04-15 10:00:00,110.95,110.95,110.46,110.46,3600.0,110.95,110.95,110.46,110.46,3600.0
2015-04-15 10:30:00,110.39,111.39,110.39,111.1,14400.0,110.39,111.39,110.39,111.1,14400.0
2015-04-15 11:00:00,111.1,111.46,110.77,110.98,22300.0,111.1,111.46,110.77,110.98,22300.0
2015-04-15 11:30:00,111.04,112.0,111.04,111.71,12000.0,111.04,112.0,111.04,111.71,12000.0
2015-04-15 12:00:00,111.6,111.98,111.41,111.76,17500.0,111.6,111.98,111.41,111.76,17500.0
2015-04-15 12:30:00,111.69,111.69,111.32,111.44,4300.0,111.69,111.69,111.32,111.44,4300.0
2015-04-15 13:00:00,111.45,111.92,111.45,111.85,8300.0,111.45,111.92,111.45,111.85,8300.0
2015-04-15 13:30:00,111.94,112.23,111.76,112.18,13600.0,111.94,112.23,111.76,112.18,13600.0
2015-04-15 14:00:00,112.13,112.63,112.09,112.38,20300.0,112.13,112.63,112.09,112.38,20300.0
2015-04-15 14:30:00,112.38,112.68,112.11,112.16,11400.0,112.38,112.68,112.11,112.16,11400.0
2015-04-15 15:00:00,112.13,112.13,111.72,111.84,15500.0,112.13,112.13,111.72,111.84,15500.0
2015-04-15 15:30:00,111.95,112.12,111.86,111.97,53500.0,111.95,112.12,111.86,111.97,53500.0
2015-04-16 09:30:00,111.75,111.75,110.6,110.6,11200.0,111.75,111.75,110.6,110.6,11200.0
2015-04-16 10:00:00,110.61,110.66,110.38,110.39,6900.0,110.61,110.66,110.38,110.39,6900.0
2015-04-16 10:30:00,110.37,110.78,110.26,110.78,4500.0,110.37,110.78,110.26,110.78,4500.0
2015-04-16 11:00:00,110.77,110.83,110.41,110.83,48800.0,110.77,110.83,110.41,110.83,48800.0
2015-04-16 11:30:00,110.83,110.88,110.4,110.52,9800.0,110.83,110.88,110.4,110.52,9800.0
2015-04-16 12:00:00,110.57,110.86,110.55,110.86,4600.0,110.57,110.86,110.55,110.86,4600.0
2015-04-16 12:30:00,110.96,110.96,110.69,110.71,12900.0,110.96,110.96,110.69,110.71,12900.0
2015-04-16 13:00:00,110.7,110.74,110.53,110.53,5400.0,110.7,110.74,110.53,110.53,5400.0
2015-04-16 13:30:00,110.58,110.95,110.58,110.9,3900.0,110.58,110.95,110.58,110.9,3900.0
2015-04-16 14:00:00,110.86,110.92,110.47,110.53,12000.0,110.86,110.92,110.47,110.53,12000.0
2015-04-16 14:30:00,110.47,110.54,110.03,110.07,8400.0,110.47,110.54,110.03,110.07,8400.0
2015-04-16 15:00:00,110.0,110.2,109.72,109.85,6700.0,110.0,110.2,109.72,109.85,6700.0
2015-04-16 15:30:00,109.72,110.5,109.7,110.5,64600.0,109.72,110.5,109.7,110.5,64600.0
2015-04-17 09:30:00,109.25,109.68,108.11,108.45,15700.0,109.25,109.68,108.11,108.45,15700.0
2015-04-17 10:00:00,108.36,108.53,107.99,108.14,17000.0,108.36,108.53,107.99,108.14,17000.0
2015-04-17 10:30:00,108.11,108.76,108.1,108.76,18400.0,108.11,108.76,108.1,108.76,18400.0
2015-04-17 11:00:00,108.68,108.93,108.35,108.87,8500.0,108.68,108.93,108.35,108.87,8500.0
2015-04-17 11:30:00,108.71,108.73,108.26,108.73,9700.0,108.71,108.73,108.26,108.73,9700.0
2015-04-17 12:00:00,108.66,109.14,108.59,109.07,15200.0,108.66,109.14,108.59,109.07,15200.0
2015-04-17 12:30:00,109.12,109.31,108.93,109.0,6900.0,109.12,109.31,108.93,109.0,6900.0
2015-04-17 13:00:00,108.98,109.25,108.98,109.17,8800.0,108.98,109.25,108.98,109.17,8800.0
2015-04-17 13:30:00,109.09,109.09,108.67,108.74,9100.0,109.09,109.09,108.67,108.74,9100.0
2015-04-17 14:00:00,108.73,108.8,108.24,108.34,9300.0,108.73,108.8,108.24,108.34,9300.0
2015-04-17 14:30:00,108.3,108.42,108.06,108.08,10900.0,108.3,108.42,108.06,108.08,10900.0
2015-04-17 15:00:00,108.08,108.44,107.98,108.4,18700.0,108.08,108.44,107.98,108.4,18700.0
2015-04-17 15:30:00,108.36,108.94,108.34,108.48,31900.0,108.36,108.94,108.34,108.48,31900.0
2015-04-20 09:30:00,108.89,110.26,108.67,110.02,5200.0,108.89,110.26,108.67,110.02,5200.0
2015-04-20 10:00:00,110.01,110.61,109.61,110.61,23000.0,110.01,110.61,109.61,110.61,23000.0
2015-04-20 10:30:00,110.58,111.28,110.47,111.28,7000.0,110.58,111.28,110.47,111.28,7000.0
2015-04-20 11:00:00,111.28,111.64,111.1,111.3,13600.0,111.28,111.64,111.1,111.3,13600.0
2015-04-20 11:30:00,111.42,111.76,111.31,111.46,10100.0,111.42,111.76,111.31,111.46,10100.0
2015-04-20 12:00:00,111.45,111.5,111.02,111.15,6600.0,111.45,111.5,111.02,111.15,6600.0
2015-04-20 12:30:00,111.25,111.25,110.81,110.95,5100.0,111.25,111.25,110.81,110.95,5100.0
2015-04-20 13:00:00,110.85,110.89,110.11,110.12,10800.0,110.85,110.89,110.11,110.12,10800.0
2015-04-20 13:30:00,110.25,110.35,110.11,110.11,5900.0,110.25,110.35,110.11,110.11,5900.0
2015-04-20 14:00:00,109.99,110.5,109.99,110.34,15300.0,109.99,110.5,109.99,110.34,15300.0
2015-04-20 14:30:00,110.36,110.54,109.91,109.93,19600.0,110.36,110.54,109.91,109.93,19600.0
2015-04-20 15:00:00,110.0,110.24,109.9,109.9,7100.0,110.0,110.24,109.9,109.9,7100.0
2015-04-20 15:30:00,109.95,110.15,109.72,109.97,19800.0,109.95,110.15,109.72,109.97,19800.0
2015-04-21 09:30:00,110.85,110.91,109.48,110.51,7100.0,110.85,110.91,109.48,110.51,7100.0
2015-04-21 10:00:00,110.39,111.09,110.39,110.59,18600.0,110.39,111.09,110.39,110.59,18600.0
2015-04-21 10:30:00,110.51,111.09,110.49,110.85,12500.0,110.51,111.09,110.49,110.85,12500.0
2015-04-21 11:00:00,110.98,111.13,110.4,110.64,12000.0,110.98,111.13,110.4,110.64,12000.0
2015-04-21 11:30:00,110.69,110.94,110.56,110.7,6500.0,110.69,110.94,110.56,110.7,6500.0
2015-04-21 12:00:00,110.7,110.9,110.5,110.9,8800.0,110.7,110.9,110.5,110.9,8800.0
2015-04-21 12:30:00,110.96,110.96,110.71,110.78,2900.0,110.96,110.96,110.71,110.78,2900.0
2015-04-21 13:00:00,110.87,110.96,110.79,110.91,3000.0,110.87,110.96,110.79,110.91,3000.0
2015-04-21 13:30:00,110.85,110.92,110.67,110.76,6500.0,110.85,110.92,110.67,110.76,6500.0
2015-04-21 14:00:00,110.82,111.35,110.7,111.26,3800.0,110.82,111.35,110.7,111.26,3800.0
2015-04-21 14:30:00,111.17,111.17,110.81,110.86,3800.0,111.17,111.17,110.81,110.86,3800.0
2015-04-21 15:00:00,110.75,110.89,110.45,110.63,12200.0,110.75,110.89,110.45,110.63,12200.0
2015-04-21 15:30:00,110.63,110.83,110.59,110.81,50200.0,110.63,110.83,110.59,110.81,50200.0
2015-04-22 09:30:00,111.0,111.47,110.5,110.5,6100.0,111.0,111.47,110.5,110.5,6100.0
2015-04-22 10:00:00,110.74,110.83,110.2,110.48,11300.0,110.74,110.83,110.2,110.48,11300.0
2015-04-22 10:30:00,110.5,111.24,110.32,111.14,7000.0,110.5,111.24,110.32,111.14,7000.0
2015-04-22 11:00:00,111.22,111.35,110.81,110.95,3000.0,111.22,111.35,110.81,110.95,3000.0
2015-04-22 11:30:00,110.95,111.0,110.58,110.59,3800.0,110.95,111.0,110.58,110.59,3800.0
2015-04-22 12:00:00,110.71,110.72,110.39,110.55,11500.0,110.71,110.72,110.39,110.55,11500.0
2015-04-22 12:30:00,110.52,110.65,110.36,110.36,15700.0,110.52,110.65,110.36,110.36,15700.0
2015-04-22 13:00:00,110.35,110.57,109.99,110.23,33800.0,110.35,110.57,109.99,110.23,33800.0
2015-04-22 13:30:00,110.2,110.49,109.89,110.06,45000.0,110.2,110.49,109.89,110.06,45000.0
2015-04-22 14:00:00,110.12,110.41,109.93,110.27,27200.0,110.12,110.41,109.93,110.27,27200.0
2015-04-22 14:30:00,110.35,110.45,110.09,110.24,7900.0,110.35,110.45,110.09,110.24,7900.0
2015-04-22 15:00:00,110.27,110.45,110.13,110.37,7400.0,110.27,110.45,110.13,110.37,7400.0
2015-04-22 15:30:00,110.43,110.57,110.07,110.51,36400.0,110.43,110.57,110.07,110.51,36400.0
2015-04-23 09:30:00,110.03,111.21,110.03,110.93,35200.0,110.03,111.21,110.03,110.93,35200.0
2015-04-23 10:00:00,111.02,111.11,110.5,110.5,28700.0,111.02,111.11,110.5,110.5,28700.0
2015-04-23 10:30:00,110.65,111.24,110.56,111.0,38100.0,110.65,111.24,110.56,111.0,38100.0
2015-04-23 11:00:00,111.02,111.2,110.66,111.16,16600.0,111.02,111.2,110.66,111.16,16600.0
2015-04-23 11:30:00,111.03,111.57,110.71,111.22,18100.0,111.03,111.57,110.71,111.22,18100.0
2015-04-23 12:00:00,111.33,111.84,111.32,111.79,18000.0,111.33,111.84,111.32,111.79,18000.0
2015-04-23 12:30:00,111.68,112.08,111.63,112.0,17600.0,111.68,112.08,111.63,112.0,17600.0
2015-04-23 13:00:00,112.01,112.15,111.9,112.01,7800.0,112.01,112.15,111.9,112.01,7800.0
2015-04-23 13:30:00,112.01,112.27,111.88,112.22,10500.0,112.01,112.27,111.88,112.22,10500.0
2015-04-23 14:00:00,112.2,112.21,111.95,111.99,17900.0,112.2,112.21,111.95,111.99,17900.0
2015-04-23 14:30:00,112.03,112.14,111.78,111.87,12800.0,112.03,112.14,111.78,111.87,12800.0
2015-04-23 15:00:00,111.93,112.12,111.92,112.04,12800.0,111.93,112.12,111.92,112.04,12800.0
2015-04-23 15:30:00,112.03,112.38,111.84,111.99,45300.0,112.03,112.38,111.84,111.99,45300.0
2015-04-24 09:30:00,111.73,111.73,110.59,110.73,21000.0,111.73,111.73,110.59,110.73,21000.0
2015-04-24 10:00:00,110.8,111.05,110.49,111.04,18300.0,110.8,111.05,110.49,111.04,18300.0
2015-04-24 10:30:00,111.05,111.29,110.73,110.92,14900.0,111.05,111.29,110.73,110.92,14900.0
2015-04-24 11:00:00,110.96,111.11,110.7,110.7,6800.0,110.96,111.11,110.7,110.7,6800.0
2015-04-24 11:30:00,110.7,111.21,110.7,110.94,9400.0,110.7,111.21,110.7,110.94,9400.0
2015-04-24 12:00:00,110.97,111.23,110.97,111.08,6800.0,110.97,111.23,110.97,111.08,6800.0
2015-04-24 12:30:00,111.07,111.14,110.69,110.87,4500.0,111.07,111.14,110.69,110.87,4500.0
2015-04-24 13:00:00,110.73,111.05,110.61,111.04,5800.0,110.73,111.05,110.61,111.04,5800.0
2015-04-24 13:30:00,110.94,111.28,110.94,111.28,4900.0,110.94,111.28,110.94,111.28,4900.0
2015-04-24 14:00:00,111.16,111.23,110.91,110.97,5600.0,111.16,111.23,110.91,110.97,5600.0
2015-04-24 14:30:00,110.92,110.95,110.68,110.68,8000.0,110.92,110.95,110.68,110.68,8000.0
2015-04-24 15:00:00,110.74,110.76,110.39,110.59,8000.0,110.74,110.76,110.39,110.59,8000.0
2015-04-24 15:30:00,110.54,111.06,110.53,111.02,35700.0,110.54,111.06,110.53,111.02,35700.0
2015-04-27 09:30:00,111.46,111.76,110.62,111.5,6800.0,111.46,111.76,110.62,111.5,6800.0
2015-04-27 10:00:00,111.67,111.74,111.54,111.54,6800.0,111.67,111.74,111.54,111.54,6800.0
2015-04-27 10:30:00,111.71,111.95,110.82,110.91,12400.0,111.71,111.95,110.82,110.91,12400.0
2015-04-27 11:00:00,110.89,111.06,110.81,110.97,4800.0,110.89,111.06,110.81,110.97,4800.0
2015-04-27 11:30:00,111.03,111.09,110.61,110.67,9400.0,111.03,111.09,110.61,110.67,9400.0
2015-04-27 12:00:00,110.66,110.74,109.84,110.12,14200.0,110.66,110.74,109.84,110.12,14200.0
2015-04-27 12:30:00,110.04,110.37,109.78,109.78,15000.0,110.04,110.37,109.78,109.78,15000.0
2015-04-27 13:00:00,109.82,109.92,109.51,109.85,10100.0,109.82,109.92,109.51,109.85,10100.0
2015-04-27 13:30:00,109.86,110.14,109.82,110.07,8100.0,109.86,110.14,109.82,110.07,8100.0
2015-04-27 14:00:00,110.07,110.5,110.03,110.24,31200.0,110.07,110.5,110.03,110.24,31200.0
2015-04-27 14:30:00,110.19,111.01,110.19,110.84,31400.0,110.19,111.01,110.19,110.84,31400.0
2015-04-27 15:00:00,110.84,110.92,110.58,110.76,20300.0,110.84,110.92,110.58,110.76,20300.0
2015-04-27 15:30:00,110.7,111.1,110.64,110.99,45400.0,110.7,111.1,110.64,110.99,45400.0
2015-04-28 09:30:00,111.21,111.82,110.81,111.22,5300.0,111.21,111.82,110.81,111.22,5300.0
2015-04-28 10:00:00,111.18,111.45,109.95,110.76,12200.0,111.18,111.45,109.95,110.76,12200.0
2015-04-28 10:30:00,110.61,111.95,110.53,111.67,50000.0,110.61,111.95,110.53,111.67,50000.0
2015-04-28 11:00:00,111.77,112.15,111.43,111.66,22200.0,111.77,112.15,111.43,111.66,22200.0
2015-04-28 11:30:00,111.67,112.56,111.67,112.19,16600.0,111.67,112.56,111.67,112.19,16600.0
2015-04-28 12:00:00,112.17,112.19,111.78,112.16,9000.0,112.17,112.19,111.78,112.16,9000.0
2015-04-28 12:30:00,112.15,112.17,111.58,111.66,6600.0,112.15,112.17,111.58,111.66,6600.0
2015-04-28 13:00:00,111.86,112.48,111.81,112.27,7100.0,111.86,112.48,111.81,112.27,7100.0
2015-04-28 13:30:00,112.18,112.51,111.99,112.25,11500.0,112.18,112.51,111.99,112.25,11500.0
2015-04-28 14:00:00,112.25,112.33,112.07,112.33,12200.0,112.25,112.33,112.07,112.33,12200.0
2015-04-28 14:30:00,112.33,113.19,112.25,112.82,22900.0,112.33,113.19,112.25,112.82,22900.0
2015-04-28 15:00:00,112.75,113.05,112.71,112.95,31400.0,112.75,113.05,112.71,112.95,31400.0
2015-04-28 15:30:00,112.96,113.36,112.77,113.19,56500.0,112.96,113.36,112.77,113.19,56500.0
2015-04-29 09:30:00,113.19,114.52,112.13,114.11,25200.0,113.19,114.52,112.13,114.11,25200.0
2015-04-29 10:00:00,113.97,114.71,113.17,114.03,21500.0,113.97,114.71,113.17,114.03,21500.0
2015-04-29 10:30:00,114.01,115.26,113.51,115.25,35000.0,114.01,115.26,113.51,115.25,35000.0
2015-04-29 11:00:00,115.13,115.85,115.13,115.72,26300.0,115.13,115.85,115.13,115.72,26300.0
2015-04-29 11:30:00,115.79,116.4,115.65,115.9,13700.0,115.79,116.4,115.65,115.9,13700.0
2015-04-29 12:00:00,115.59,115.69,113.64,113.86,19300.0,115.59,115.69,113.64,113.86,19300.0
2015-04-29 12:30:00,113.73,114.27,113.39,114.19,17400.0,113.73,114.27,113.39,114.19,17400.0
2015-04-29 13:00:00,114.34,114.34,113.66,113.85,9900.0,114.34,114.34,113.66,113.85,9900.0
2015-04-29 13:30:00,113.74,114.72,113.74,114.15,22000.0,113.74,114.72,113.74,114.15,22000.0
2015-04-29 14:00:00,114.08,114.61,113.74,114.33,17900.0,114.08,114.61,113.74,114.33,17900.0
2015-04-29 14:30:00,114.99,115.02,114.41,115.02,12400.0,114.99,115.02,114.41,115.02,12400.0
2015-04-29 15:00:00,115.09,115.2,114.89,114.94,20900.0,115.09,115.2,114.89,114.94,20900.0
2015-04-29 15:30:00,114.95,115.4,114.91,115.17,42700.0,114.95,115.4,114.91,115.17,42700.0
2015-04-30 09:30:00,114.69,115.36,113.33,113.38,7700.0,114.69,115.36,113.33,113.38,7700.0
2015-04-30 10:00:00,113.24,113.39,112.53,112.72,18100.0,113.24,113.39,112.53,112.72,18100.0
2015-04-30 10:30:00,112.78,113.13,112.48,112.56,9200.0,112.78,113.13,112.48,112.56,9200.0
2015-04-30 11:00:00,112.62,113.46,112.61,113.02,22100.0,112.62,113.46,112.61,113.02,22100.0
2015-04-30 11:30:00,113.03,113.97,113.03,113.49,13500.0,113.03,113.97,113.03,113.49,13500.0
2015-04-30 12:00:00,113.57,113.66,113.33,113.34,6100.0,113.57,113.66,113.33,113.34,6100.0
2015-04-30 12:30:00,113.32,113.36,113.08,113.36,3800.0,113.32,113.36,113.08,113.36,3800.0
2015-04-30 13:00:00,113.44,113.51,113.3,113.3,2600.0,113.44,113.51,113.3,113.3,2600.0
2015-04-30 13:30:00,113.28,113.63,113.02,113.21,7000.0,113.28,113.63,113.02,113.21,7000.0
2015-04-30 14:00:00,113.16,113.16,112.64,112.77,9900.0,113.16,113.16,112.64,112.77,9900.0
2015-04-30 14:30:00,112.74,113.03,112.61,112.82,15300.0,112.74,113.03,112.61,112.82,15300.0
2015-04-30 15:00:00,112.71,113.23,112.36,113.05,15500.0,112.71,113.23,112.36,113.05,15500.0
2015-04-30 15:30:00,113.0,113.74,112.6,112.74,59900.0,113.0,113.74,112.6,112.74,59900.0
2015-05-01 09:30:00,113.01,114.09,112.9,112.9,8100.0,113.01,114.09,112.9,112.9,8100.0
2015-05-01 10:00:00,112.84,113.51,112.73,112.89,6100.0,112.84,113.51,112.73,112.89,6100.0
2015-05-01 10:30:00,112.92,113.15,112.6,112.98,33600.0,112.92,113.15,112.6,112.98,33600.0
2015-05-01 11:00:00,112.98,113.2,112.55,113.18,11900.0,112.98,113.2,112.55,113.18,11900.0
2015-05-01 11:30:00,112.98,113.28,112.52,112.86,15900.0,112.98,113.28,112.52,112.86,15900.0
2015-05-01 12:00:00,112.87,113.19,112.53,113.19,7000.0,112.87,113.19,112.53,113.19,7000.0
2015-05-01 12:30:00,113.3,113.3,113.1,113.23,1700.0,113.3,113.3,113.1,113.23,1700.0
2015-05-01 13:00:00,113.21,113.8,113.19,113.72,9400.0,113.21,113.8,113.19,113.72,9400.0
2015-05-01 13:30:00,113.76,114.14,113.33,114.14,20100.0,113.76,114.14,113.33,114.14,20100.0
2015-05-01 14:00:00,114.08,114.17,113.78,114.0,55300.0,114.08,114.17,113.78,114.0,55300.0
2015-05-01 14:30:00,113.95,114.2,113.64,113.93,7700.0,113.95,114.2,113.64,113.93,7700.0
2015-05-01 15:00:00,113.87,113.97,113.39,113.39,15600.0,113.87,113.97,113.39,113.39,15600.0
2015-05-01 15:30:00,113.44,113.56,113.17,113.21,34700.0,113.44,113.56,113.17,113.21,34700.0
2015-05-04 09:30:00,113.67,115.61,113.48,115.61,55400.0,113.67,115.61,113.48,115.61,55400.0
2015-05-04 10:00:00,115.71,116.13,115.49,115.49,28800.0,115.71,116.13,115.49,115.49,28800.0
2015-05-04 10:30:00,115.63,115.63,114.64,114.9,10400.0,115.63,115.63,114.64,114.9,10400.0
2015-05-04 11:00:00,114.97,115.62,114.97,115.59,13900.0,114.97,115.62,114.97,115.59,13900.0
2015-05-04 11:30:00,115.37,115.53,115.08,115.39,12500.0,115.37,115.53,115.08,115.39,12500.0
2015-05-04 12:00:00,115.49,115.76,115.49,115.74,11000.0,115.49,115.76,115.49,115.74,11000.0
2015-05-04 12:30:00,115.77,115.91,115.46,115.91,14800.0,115.77,115.91,115.46,115.91,14800.0
2015-05-04 13:00:00,115.88,115.96,115.53,115.8,5700.0,115.88,115.96,115.53,115.8,5700.0
2015-05-04 13:30:00,115.81,116.17,115.72,116.17,5000.0,115.81,116.17,115.72,116.17,5000.0
2015-05-04 14:00:00,116.18,116.79,116.02,116.68,24900.0,116.18,116.79,116.02,116.68,24900.0
2015-05-04 14:30:00,116.7,116.95,116.59,116.93,9600.0,116.7,116.95,116.59,116.93,9600.0
2015-05-04 15:00:00,116.93,116.93,116.26,116.33,25200.0,116.93,116.93,116.26,116.33,25200.0
2015-05-04 15:30:00,116.3,116.52,116.22,116.36,57500.0,116.3,116.52,116.22,116.36,57500.0
2015-05-05 09:30:00,116.01,116.78,115.51,115.56,14600.0,116.01,116.78,115.51,115.56,14600.0
2015-05-05 10:00:00,115.39,115.5,115.04,115.44,8000.0,115.39,115.5,115.04,115.44,8000.0
2015-05-05 10:30:00,115.48,115.48,115.02,115.24,11000.0,115.48,115.48,115.02,115.24,11000.0
2015-05-05 11:00:00,115.13,115.36,114.72,114.74,14200.0,115.13,115.36,114.72,114.74,14200.0
2015-05-05 11:30:00,114.79,115.49,114.65,115.11,12700.0,114.79,115.49,114.65,115.11,12700.0
2015-05-05 12:00:00,115.31,115.31,114.85,115.18,6300.0,115.31,115.31,114.85,115.18,6300.0
2015-05-05 12:30:00,115.05,115.18,114.82,115.08,5100.0,115.05,115.18,114.82,115.08,5100.0
2015-05-05 13:00:00,115.02,115.21,114.86,115.18,17900.0,115.02,115.21,114.86,115.18,17900.0
2015-05-05 13:30:00,115.17,115.27,114.67,114.8,8300.0,115.17,115.27,114.67,114.8,8300.0
2015-05-05 14:00:00,114.82,115.07,114.59,114.96,13700.0,114.82,115.07,114.59,114.96,13700.0
2015-05-05 14:30:00,114.95,115.36,114.78,115.34,20000.0,114.95,115.36,114.78,115.34,20000.0
2015-05-05 15:00:00,115.16,115.94,115.16,115.88,19900.0,115.16,115.94,115.16,115.88,19900.0
2015-05-05 15:30:00,115.82,115.88,115.46,115.58,41600.0,115.82,115.88,115.46,115.58,41600.0
2015-05-06 09:30:00,116.65,116.65,115.39,115.75,8600.0,116.65,116.65,115.39,115.75,8600.0
2015-05-06 10:00:00,115.88,116.01,115.38,115.8,24300.0,115.88,116.01,115.38,115.8,24300.0
2015-05-06 10:30:00,115.76,116.16,115.43,115.88,26400.0,115.76,116.16,115.43,115.88,26400.0
2015-05-06 11:00:00,115.76,115.91,115.1,115.1,11100.0,115.76,115.91,115.1,115.1,11100.0
2015-05-06 11:30:00,115.16,115.78,115.09,115.56,8900.0,115.16,115.78,115.09,115.56,8900.0
2015-05-06 12:00:00,115.56,115.7,115.24,115.7,4300.0,115.56,115.7,115.24,115.7,4300.0
2015-05-06 12:30:00,115.63,115.71,115.46,115.46,13600.0,115.63,115.71,115.46,115.46,13600.0
2015-05-06 13:00:00,115.45,115.64,115.15,115.15,5700.0,115.45,115.64,115.15,115.15,5700.0
2015-05-06 13:30:00,115.3,115.5,114.9,114.95,34800.0,115.3,115.5,114.9,114.95,34800.0
2015-05-06 14:00:00,114.96,115.02,114.71,114.8,16400.0,114.96,115.02,114.71,114.8,16400.0
2015-05-06 14:30:00,114.8,114.93,114.64,114.68,20000.0,114.8,114.93,114.64,114.68,20000.0
2015-05-06 15:00:00,114.68,114.9,114.68,114.85,39200.0,114.68,114.9,114.68,114.85,39200.0
2015-05-06 15:30:00,114.84,115.36,114.7,115.36,35400.0,114.84,115.36,114.7,115.36,35400.0
2015-05-07 09:30:00,115.13,115.75,115.0,115.16,13800.0,115.13,115.75,115.0,115.16,13800.0
2015-05-07 10:00:00,115.12,115.25,114.82,115.01,46500.0,115.12,115.25,114.82,115.01,46500.0
2015-05-07 10:30:00,114.87,114.95,114.32,114.62,23800.0,114.87,114.95,114.32,114.62,23800.0
2015-05-07 11:00:00,114.62,114.68,114.35,114.5,13900.0,114.62,114.68,114.35,114.5,13900.0
2015-05-07 11:30:00,114.44,114.81,114.33,114.45,10500.0,114.44,114.81,114.33,114.45,10500.0
2015-05-07 12:00:00,114.46,115.51,114.46,115.04,6800.0,114.46,115.51,114.46,115.04,6800.0
2015-05-07 12:30:00,115.06,115.19,114.98,115.0,21700.0,115.06,115.19,114.98,115.0,21700.0
2015-05-07 13:00:00,115.0,115.09,114.88,115.03,7300.0,115.0,115.09,114.88,115.03,7300.0
2015-05-07 13:30:00,115.01,115.09,114.78,114.83,9900.0,115.01,115.09,114.78,114.83,9900.0
2015-05-07 14:00:00,114.91,115.05,114.61,114.93,6100.0,114.91,115.05,114.61,114.93,6100.0
2015-05-07 14:30:00,114.92,115.0,114.61,114.79,11200.0,114.92,115.0,114.61,114.79,11200.0
2015-05-07 15:00:00,114.81,115.08,114.69,114.8,26000.0,114.81,115.08,114.69,114.8,26000.0
2015-05-07 15:30:00,114.76,114.83,114.33,114.74,55100.0,114.76,114.83,114.33,114.74,55100.0
2015-05-08 09:30:00,115.79,116.68,115.73,116.02,10800.0,115.79,116.68,115.73,116.02,10800.0
2015-05-08 10:00:00,116.1,116.17,115.49,115.49,11500.0,116.1,116.17,115.49,115.49,11500.0
2015-05-08 10:30:00,115.44,115.83,115.11,115.83,12400.0,115.44,115.83,115.11,115.83,12400.0
2015-05-08 11:00:00,115.83,116.38,115.74,116.26,7200.0,115.83,116.38,115.74,116.26,7200.0
2015-05-08 11:30:00,116.22,116.24,115.46,115.95,7200.0,116.22,116.24,115.46,115.95,7200.0
2015-05-08 12:00:00,115.91,116.03,115.36,115.36,4500.0,115.91,116.03,115.36,115.36,4500.0
2015-05-08 12:30:00,115.34,115.46,114.99,115.0,6100.0,115.34,115.46,114.99,115.0,6100.0
2015-05-08 13:00:00,114.99,115.32,114.98,115.24,9900.0,114.99,115.32,114.98,115.24,9900.0
2015-05-08 13:30:00,115.24,115.24,114.8,114.96,4300.0,115.24,115.24,114.8,114.96,4300.0
2015-05-08 14:00:00,115.02,115.06,114.67,114.93,4100.0,115.02,115.06,114.67,114.93,4100.0
2015-05-08 14:30:00,114.91,115.31,114.71,115.05,9700.0,114.91,115.31,114.71,115.05,9700.0
2015-05-08 15:00:00,115.0,115.27,114.84,115.0,10300.0,115.0,115.27,114.84,115.0,10300.0
2015-05-08 15:30:00,114.96,115.34,114.86,115.15,33100.0,114.96,115.34,114.86,115.15,33100.0
2015-05-11 09:30:00,115.16,116.31,114.62,115.73,7200.0,115.16,116.31,114.62,115.73,7200.0
2015-05-11 10:00:00,115.47,115.99,115.47,115.73,4000.0,115.47,115.99,115.47,115.73,4000.0
2015-05-11 10:30:00,115.43,115.86,114.93,115.66,7600.0,115.43,115.86,114.93,115.66,7600.0
2015-05-11 11:00:00,115.62,115.63,115.27,115.57,3600.0,115.62,115.63,115.27,115.57,3600.0
2015-05-11 11:30:00,115.57,116.21,115.49,116.21,3400.0,115.57,116.21,115.49,116.21,3400.0
2015-05-11 12:00:00,116.15,116.15,115.84,115.84,4800.0,116.15,116.15,115.84,115.84,4800.0
2015-05-11 12:30:00,115.86,116.11,115.85,116.01,2500.0,115.86,116.11,115.85,116.01,2500.0
2015-05-11 13:00:00,116.12,116.59,116.02,116.4,8100.0,116.12,116.59,116.02,116.4,8100.0
2015-05-11 13:30:00,116.51,116.55,115.88,116.1,6600.0,116.51,116.55,115.88,116.1,6600.0
2015-05-11 14:00:00,116.13,116.47,116.04,116.47,11500.0,116.13,116.47,116.04,116.47,11500.0
2015-05-11 14:30:00,116.46,116.67,116.28,116.55,12800.0,116.46,116.67,116.28,116.55,12800.0
2015-05-11 15:00:00,116.39,116.5,116.05,116.2,11700.0,116.39,116.5,116.05,116.2,11700.0
2015-05-11 15:30:00,116.18,116.18,115.66,115.71,30100.0,116.18,116.18,115.66,115.71,30100.0
2015-05-12 09:30:00,114.96,115.98,113.4,113.51,7200.0,114.96,115.98,113.4,113.51,7200.0
2015-05-12 10:00:00,113.33,113.48,112.94,112.94,8000.0,113.33,113.48,112.94,112.94,8000.0
2015-05-12 10:30:00,113.07,113.99,112.92,113.87,31200.0,113.07,113.99,112.92,113.87,31200.0
2015-05-12 11:00:00,113.87,114.75,113.72,114.51,10900.0,113.87,114.75,113.72,114.51,10900.0
2015-05-12 11:30:00,114.7,115.01,114.7,114.95,4300.0,114.7,115.01,114.7,114.95,4300.0
2015-05-12 12:00:00,114.77,114.77,114.24,114.44,19700.0,114.77,114.77,114.24,114.44,19700.0
2015-05-12 12:30:00,114.5,115.31,114.39,115.19,4600.0,114.5,115.31,114.39,115.19,4600.0
2015-05-12 13:00:00,115.3,116.14,115.3,115.99,7300.0,115.3,116.14,115.3,115.99,7300.0
2015-05-12 13:30:00,115.98,115.98,115.74,115.74,7000.0,115.98,115.98,115.74,115.74,7000.0
2015-05-12 14:00:00,115.82,116.2,115.73,116.2,8400.0,115.82,116.2,115.73,116.2,8400.0
2015-05-12 14:30:00,116.19,116.48,115.77,115.87,14300.0,116.19,116.48,115.77,115.87,14300.0
2015-05-12 15:00:00,115.86,116.12,115.66,115.76,7700.0,115.86,116.12,115.66,115.76,7700.0
2015-05-12 15:30:00,115.8,115.97,115.33,115.35,18500.0,115.8,115.97,115.33,115.35,18500.0
2015-05-13 09:30:00,115.7,116.11,114.88,116.05,3500.0,115.7,116.11,114.88,116.05,3500.0
2015-05-13 10:00:00,115.83,116.45,115.69,115.93,10000.0,115.83,116.45,115.69,115.93,10000.0
2015-05-13 10:30:00,115.9,115.92,114.78,114.78,5800.0,115.9,115.92,114.78,114.78,5800.0
2015-05-13 11:00:00,114.73,115.04,114.39,114.55,11500.0,114.73,115.04,114.39,114.55,11500.0
2015-05-13 11:30:00,114.55,115.25,114.36,114.97,25000.0,114.55,115.25,114.36,114.97,25000.0
2015-05-13 12:00:00,114.84,115.63,114.84,115.34,5100.0,114.84,115.63,114.84,115.34,5100.0
2015-05-13 12:30:00,115.57,116.23,115.57,116.12,6200.0,115.57,116.23,115.57,116.12,6200.0
2015-05-13 13:00:00,116.2,116.37,116.04,116.17,4100.0,116.2,116.37,116.04,116.17,4100.0
2015-05-13 13:30:00,116.06,116.33,115.94,116.17,4200.0,116.06,116.33,115.94,116.17,4200.0
2015-05-13 14:00:00,116.31,116.31,115.5,115.65,4800.0,116.31,116.31,115.5,115.65,4800.0
2015-05-13 14:30:00,115.57,115.91,115.57,115.75,10300.0,115.57,115.91,115.57,115.75,10300.0
2015-05-13 15:00:00,115.78,116.29,115.78,116.08,18100.0,115.78,116.29,115.78,116.08,18100.0
2015-05-13 15:30:00,116.02,116.35,116.0,116.33,27400.0,116.02,116.35,116.0,116.33,27400.0
2015-05-14 09:30:00,116.75,116.83,115.33,116.31,26000.0,116.75,116.83,115.33,116.31,26000.0
2015-05-14 10:00:00,116.09,117.04,116.08,117.01,13100.0,116.09,117.04,116.08,117.01,13100.0
2015-05-14 10:30:00,117.12,117.12,116.89,116.99,2200.0,117.12,117.12,116.89,116.99,2200.0
2015-05-14 11:00:00,117.1,117.29,116.61,116.82,8500.0,117.1,117.29,116.61,116.82,8500.0
2015-05-14 11:30:00,116.79,117.72,116.74,117.65,26600.0,116.79,117.72,116.74,117.65,26600.0
2015-05-14 12:00:00,117.62,118.2,117.62,118.0,13800.0,117.62,118.2,117.62,118.0,13800.0
2015-05-14 12:30:00,117.99,118.43,117.97,118.13,18800.0,117.99,118.43,117.97,118.13,18800.0
2015-05-14 13:00:00,118.13,118.57,118.07,118.47,16700.0,118.13,118.57,118.07,118.47,16700.0
2015-05-14 13:30:00,118.46,118.6,118.06,118.5,35500.0,118.46,118.6,118.06,118.5,35500.0
2015-05-14 14:00:00,118.5,118.75,118.05,118.31,43800.0,118.5,118.75,118.05,118.31,43800.0
2015-05-14 14:30:00,118.3,118.79,118.07,118.1,46700.0,118.3,118.79,118.07,118.1,46700.0
2015-05-14 15:00:00,118.2,118.45,118.0,118.03,55600.0,118.2,118.45,118.0,118.03,55600.0
2015-05-14 15:30:00,118.11,118.61,117.94,118.4,110700.0,118.11,118.61,117.94,118.4,110700.0
2015-05-15 09:30:00,118.12,118.12,117.08,117.53,42100.0,118.12,118.12,117.08,117.53,42100.0
2015-05-15 10:00:00,117.53,117.82,117.13,117.15,16600.0,117.53,117.82,117.13,117.15,16600.0
2015-05-15 10:30:00,117.15,117.85,117.15,117.47,17100.0,117.15,117.85,117.15,117.47,17100.0
2015-05-15 11:00:00,117.35,117.65,117.15,117.15,16900.0,117.35,117.65,117.15,117.15,16900.0
2015-05-15 11:30:00,117.15,117.41,116.37,117.14,61300.0,117.15,117.41,116.37,117.14,61300.0
2015-05-15 12:00:00,117.21,117.36,117.03,117.03,6200.0,117.21,117.36,117.03,117.03,6200.0
2015-05-15 12:30:00,117.12,117.51,117.0,117.29,13000.0,117.12,117.51,117.0,117.29,13000.0
2015-05-15 13:00:00,117.27,117.27,116.79,116.79,1800.0,117.27,117.27,116.79,116.79,1800.0
2015-05-15 13:30:00,116.8,117.31,116.78,117.05,5600.0,116.8,117.31,116.78,117.05,5600.0
2015-05-15 14:00:00,117.15,117.56,117.03,117.45,13200.0,117.15,117.56,117.03,117.45,13200.0
2015-05-15 14:30:00,117.46,117.67,117.4,117.56,10700.0,117.46,117.67,117.4,117.56,10700.0
2015-05-15 15:00:00,117.44,117.74,117.4,117.68,12700.0,117.44,117.74,117.4,117.68,12700.0
2015-05-15 15:30:00,117.6,118.16,117.6,118.04,53800.0,117.6,118.16,117.6,118.04,53800.0
2015-05-18 09:30:00,118.03,118.03,117.32,117.44,11300.0,118.03,118.03,117.32,117.44,11300.0
2015-05-18 10:00:00,117.57,117.57,116.61,116.86,7300.0,117.57,117.57,116.61,116.86,7300.0
2015-05-18 10:30:00,117.05,117.67,116.9,117.27,18900.0,117.05,117.67,116.9,117.27,18900.0
2015-05-18 11:00:00,117.23,117.78,117.04,117.72,8500.0,117.23,117.78,117.04,117.72,8500.0
2015-05-18 11:30:00,117.56,118.01,117.54,117.73,8600.0,117.56,118.01,117.54,117.73,8600.0
2015-05-18 12:00:00,117.65,118.16,117.65,117.75,14900.0,117.65,118.16,117.65,117.75,14900.0
2015-05-18 12:30:00,117.74,117.75,117.34,117.38,7200.0,117.74,117.75,117.34,117.38,7200.0
2015-05-18 13:00:00,117.39,118.06,117.34,117.83,10200.0,117.39,118.06,117.34,117.83,10200.0
2015-05-18 13:30:00,117.78,118.33,117.55,118.33,5500.0,117.78,118.33,117.55,118.33,5500.0
2015-05-18 14:00:00,118.36,118.76,118.16,118.18,8300.0,118.36,118.76,118.16,118.18,8300.0
2015-05-18 14:30:00,118.18,118.24,117.85,117.94,9500.0,118.18,118.24,117.85,117.94,9500.0
2015-05-18 15:00:00,117.9,118.43,117.84,118.34,14800.0,117.9,118.43,117.84,118.34,14800.0
2015-05-18 15:30:00,118.38,118.65,118.17,118.43,44000.0,118.38,118.65,118.17,118.43,44000.0
2015-05-19 09:30:00,118.25,118.79,116.97,116.97,17300.0,118.25,118.79,116.97,116.97,17300.0
2015-05-19 10:00:00,117.0,117.2,116.66,116.78,18300.0,117.0,117.2,116.66,116.78,18300.0
2015-05-19 10:30:00,116.89,117.57,116.74,116.74,39000.0,116.89,117.57,116.74,116.74,39000.0
2015-05-19 11:00:00,116.49,117.56,116.39,117.56,16100.0,116.49,117.56,116.39,117.56,16100.0
2015-05-19 11:30:00,117.43,117.49,116.84,116.88,38300.0,117.43,117.49,116.84,116.88,38300.0
2015-05-19 12:00:00,116.9,117.19,116.47,116.58,15600.0,116.9,117.19,116.47,116.58,15600.0
2015-05-19 12:30:00,116.6,117.17,116.6,117.08,5900.0,116.6,117.17,116.6,117.08,5900.0
2015-05-19 13:00:00,117.11,117.66,117.1,117.55,8900.0,117.11,117.66,117.1,117.55,8900.0
2015-05-19 13:30:00,117.6,117.65,117.33,117.45,6400.0,117.6,117.65,117.33,117.45,6400.0
2015-05-19 14:00:00,117.52,117.52,117.04,117.17,6500.0,117.52,117.52,117.04,117.17,6500.0
2015-05-19 14:30:00,117.17,117.33,116.94,117.15,15000.0,117.17,117.33,116.94,117.15,15000.0
2015-05-19 15:00:00,117.25,117.55,117.12,117.43,10300.0,117.25,117.55,117.12,117.43,10300.0
2015-05-19 15:30:00,117.5,117.67,117.26,117.41,36600.0,117.5,117.67,117.26,117.41,36600.0
2015-05-20 09:30:00,117.04,117.04,115.83,116.5,22800.0,117.04,117.04,115.83,116.5,22800.0
2015-05-20 10:00:00,116.54,116.55,115.37,115.43,50800.0,116.54,116.55,115.37,115.43,50800.0
2015-05-20 10:30:00,115.45,115.68,114.93,114.93,12900.0,115.45,115.68,114.93,114.93,12900.0
2015-05-20 11:00:00,115.11,115.61,114.96,115.49,21200.0,115.11,115.61,114.96,115.49,21200.0
2015-05-20 11:30:00,115.56,116.46,115.32,116.46,16200.0,115.56,116.46,115.32,116.46,16200.0
2015-05-20 12:00:00,116.33,116.62,116.25,116.51,5500.0,116.33,116.62,116.25,116.51,5500.0
2015-05-20 12:30:00,116.42,116.51,116.06,116.37,6200.0,116.42,116.51,116.06,116.37,6200.0
2015-05-20 13:00:00,116.3,116.53,115.89,115.89,3700.0,116.3,116.53,115.89,115.89,3700.0
2015-05-20 13:30:00,115.94,116.42,115.94,116.38,6000.0,115.94,116.42,115.94,116.38,6000.0
2015-05-20 14:00:00,116.44,117.06,116.35,117.06,8500.0,116.44,117.06,116.35,117.06,8500.0
2015-05-20 14:30:00,117.07,117.11,116.5,116.64,18200.0,117.07,117.11,116.5,116.64,18200.0
2015-05-20 15:00:00,116.63,116.76,116.22,116.49,18500.0,116.63,116.76,116.22,116.49,18500.0
2015-05-20 15:30:00,116.41,116.64,116.25,116.52,21400.0,116.41,116.64,116.25,116.52,21400.0
2015-05-21 09:30:00,116.2,117.48,115.78,116.58,8400.0,116.2,117.48,115.78,116.58,8400.0
2015-05-21 10:00:00,116.43,116.83,116.15,116.83,11400.0,116.43,116.83,116.15,116.83,11400.0
2015-05-21 10:30:00,116.87,117.22,116.68,116.91,5100.0,116.87,117.22,116.68,116.91,5100.0
2015-05-21 11:00:00,116.96,117.42,116.93,117.03,6700.0,116.96,117.42,116.93,117.03,6700.0
2015-05-21 11:30:00,117.07,117.07,116.52,116.85,4800.0,117.07,117.07,116.52,116.85,4800.0
2015-05-21 12:00:00,116.86,117.03,116.69,117.03,3300.0,116.86,117.03,116.69,117.03,3300.0
2015-05-21 12:30:00,117.14,117.41,116.75,116.99,6000.0,117.14,117.41,116.75,116.99,6000.0
2015-05-21 13:00:00,117.13,117.13,116.44,116.47,4000.0,117.13,117.13,116.44,116.47,4000.0
2015-05-21 13:30:00,116.41,116.51,116.05,116.17,6200.0,116.41,116.51,116.05,116.17,6200.0
2015-05-21 14:00:00,116.2,116.56,116.11,116.37,5600.0,116.2,116.56,116.11,116.37,5600.0
2015-05-21 14:30:00,116.42,116.58,116.1,116.45,11300.0,116.42,116.58,116.1,116.45,11300.0
2015-05-21 15:00:00,116.45,116.51,116.07,116.35,10400.0,116.45,116.51,116.07,116.35,10400.0
2015-05-21 15:30:00,116.32,116.52,116.2,116.38,24100.0,116.32,116.52,116.2,116.38,24100.0
2015-05-22 09:30:00,115.92,116.45,115.27,115.52,15800.0,115.92,116.45,115.27,115.52,15800.0
2015-05-22 10:00:00,115.51,115.57,114.78,115.08,21700.0,115.51,115.57,114.78,115.08,21700.0
2015-05-22 10:30:00,115.0,116.34,114.92,116.27,17400.0,115.0,116.34,114.92,116.27,17400.0
2015-05-22 11:00:00,116.22,116.33,115.07,115.23,13100.0,116.22,116.33,115.07,115.23,13100.0
2015-05-22 11:30:00,115.27,115.42,114.78,115.38,11200.0,115.27,115.42,114.78,115.38,11200.0
2015-05-22 12:00:00,115.48,116.2,115.48,116.01,8100.0,115.48,116.2,115.48,116.01,8100.0
2015-05-22 12:30:00,116.06,116.24,115.8,116.08,7700.0,116.06,116.24,115.8,116.08,7700.0
2015-05-22 13:00:00,116.01,116.32,115.84,116.12,8800.0,116.01,116.32,115.84,116.12,8800.0
2015-05-22 13:30:00,116.07,116.42,116.07,116.27,5200.0,116.07,116.42,116.07,116.27,5200.0
2015-05-22 14:00:00,116.26,116.28,115.61,115.71,8500.0,116.26,116.28,115.61,115.71,8500.0
2015-05-22 14:30:00,115.78,115.9,115.67,115.74,12100.0,115.78,115.9,115.67,115.74,12100.0
2015-05-22 15:00:00,115.8,116.05,115.61,115.95,10900.0,115.8,116.05,115.61,115.95,10900.0
2015-05-22 15:30:00,115.96,116.13,115.61,115.72,23900.0,115.96,116.13,115.61,115.72,23900.0
2015-05-26 09:30:00,114.72,115.74,113.71,113.84,10800.0,114.72,115.74,113.71,113.84,10800.0
2015-05-26 10:00:00,113.86,114.09,113.58,113.73,12300.0,113.86,114.09,113.58,113.73,12300.0
2015-05-26 10:30:00,113.78,113.9,113.05,113.15,9200.0,113.78,113.9,113.05,113.15,9200.0
2015-05-26 11:00:00,113.31,113.39,112.64,112.78,15600.0,113.31,113.39,112.64,112.78,15600.0
2015-05-26 11:30:00,112.72,113.37,112.72,113.18,7600.0,112.72,113.37,112.72,113.18,7600.0
2015-05-26 12:00:00,113.19,113.82,113.03,113.72,18200.0,113.19,113.82,113.03,113.72,18200.0
2015-05-26 12:30:00,113.73,113.82,113.02,113.21,9000.0,113.73,113.82,113.02,113.21,9000.0
2015-05-26 13:00:00,113.12,113.82,112.91,113.75,9600.0,113.12,113.82,112.91,113.75,9600.0
2015-05-26 13:30:00,113.61,113.61,112.87,112.87,5700.0,113.61,113.61,112.87,112.87,5700.0
2015-05-26 14:00:00,112.88,113.44,112.88,113.24,8400.0,112.88,113.44,112.88,113.24,8400.0
2015-05-26 14:30:00,113.31,113.49,112.95,112.95,12400.0,113.31,113.49,112.95,112.95,12400.0
2015-05-26 15:00:00,113.02,113.47,113.02,113.37,8000.0,113.02,113.47,113.02,113.37,8000.0
2015-05-26 15:30:00,113.42,113.79,113.4,113.64,24400.0,113.42,113.79,113.4,113.64,24400.0
2015-05-27 09:30:00,113.33,114.23,112.93,113.87,10200.0,113.33,114.23,112.93,113.87,10200.0
2015-05-27 10:00:00,114.27,114.27,113.33,113.45,10200.0,114.27,114.27,113.33,113.45,10200.0
2015-05-27 10:30:00,113.61,114.24,113.48,114.15,17700.0,113.61,114.24,113.48,114.15,17700.0
2015-05-27 11:00:00,113.95,114.03,113.6,113.71,5800.0,113.95,114.03,113.6,113.71,5800.0
2015-05-27 11:30:00,113.8,114.23,113.74,113.95,9300.0,113.8,114.23,113.74,113.95,9300.0
2015-05-27 12:00:00,114.05,114.66,114.0,114.66,3700.0,114.05,114.66,114.0,114.66,3700.0
2015-05-27 12:30:00,114.71,114.91,114.56,114.71,3900.0,114.71,114.91,114.56,114.71,3900.0
2015-05-27 13:00:00,114.84,115.15,114.76,114.89,6100.0,114.84,115.15,114.76,114.89,6100.0
2015-05-27 13:30:00,114.61,114.86,114.37,114.86,8000.0,114.61,114.86,114.37,114.86,8000.0
2015-05-27 14:00:00,114.87,115.46,114.8,115.29,5600.0,114.87,115.46,114.8,115.29,5600.0
2015-05-27 14:30:00,115.29,115.4,114.56,114.75,39300.0,115.29,115.4,114.56,114.75,39300.0
2015-05-27 15:00:00,114.74,115.09,114.66,114.78,7500.0,114.74,115.09,114.66,114.78,7500.0
2015-05-27 15:30:00,114.85,115.38,114.78,115.04,26700.0,114.85,115.38,114.78,115.04,26700.0
2015-05-28 09:30:00,114.67,114.67,113.55,113.55,3100.0,114.67,114.67,113.55,113.55,3100.0
2015-05-28 10:00:00,113.82,114.38,113.66,114.38,3500.0,113.82,114.38,113.66,114.38,3500.0
2015-05-28 10:30:00,114.18,114.7,114.13,114.58,6800.0,114.18,114.7,114.13,114.58,6800.0
2015-05-28 11:00:00,114.5,114.66,114.27,114.44,8000.0,114.5,114.66,114.27,114.44,8000.0
2015-05-28 11:30:00,114.25,114.27,113.65,113.97,4700.0,114.25,114.27,113.65,113.97,4700.0
2015-05-28 12:00:00,113.83,114.33,113.83,114.26,3000.0,113.83,114.33,113.83,114.26,3000.0
2015-05-28 12:30:00,114.39,114.39,113.86,113.93,3200.0,114.39,114.39,113.86,113.93,3200.0
2015-05-28 13:00:00,113.86,114.01,113.53,113.53,4600.0,113.86,114.01,113.53,113.53,4600.0
2015-05-28 13:30:00,113.67,114.03,113.57,113.81,6200.0,113.67,114.03,113.57,113.81,6200.0
2015-05-28 14:00:00,113.84,113.88,113.54,113.8,4400.0,113.84,113.88,113.54,113.8,4400.0
2015-05-28 14:30:00,113.8,114.28,113.8,114.28,10400.0,113.8,114.28,113.8,114.28,10400.0
2015-05-28 15:00:00,114.3,114.42,114.13,114.14,7600.0,114.3,114.42,114.13,114.14,7600.0
2015-05-28 15:30:00,114.2,114.28,113.86,114.28,22400.0,114.2,114.28,113.86,114.28,22400.0
2015-05-29 09:30:00,113.76,114.6,112.91,112.91,13100.0,113.76,114.6,112.91,112.91,13100.0
2015-05-29 10:00:00,113.01,113.13,112.22,112.84,21000.0,113.01,113.13,112.22,112.84,21000.0
2015-05-29 10:30:00,112.77,112.88,111.84,111.95,11600.0,112.77,112.88,111.84,111.95,11600.0
2015-05-29 11:00:00,112.18,112.52,111.77,111.77,7800.0,112.18,112.52,111.77,111.77,7800.0
2015-05-29 11:30:00,111.89,112.48,111.87,112.48,31000.0,111.89,112.48,111.87,112.48,31000.0
2015-05-29 12:00:00,112.55,113.43,112.54,113.36,4900.0,112.55,113.43,112.54,113.36,4900.0
2015-05-29 12:30:00,113.37,113.9,113.37,113.52,5900.0,113.37,113.9,113.37,113.52,5900.0
2015-05-29 13:00:00,113.46,113.66,113.25,113.41,3400.0,113.46,113.66,113.25,113.41,3400.0
2015-05-29 13:30:00,113.52,113.95,113.51,113.73,7600.0,113.52,113.95,113.51,113.73,7600.0
2015-05-29 14:00:00,113.84,113.98,113.68,113.93,12300.0,113.84,113.98,113.68,113.93,12300.0
2015-05-29 14:30:00,113.91,114.06,113.49,114.06,14400.0,113.91,114.06,113.49,114.06,14400.0
2015-05-29 15:00:00,113.92,114.09,113.55,113.6,6300.0,113.92,114.09,113.55,113.6,6300.0
2015-05-29 15:30:00,113.62,113.79,113.29,113.3,23900.0,113.62,113.79,113.29,113.3,23900.0
2015-06-01 09:30:00,113.77,114.08,112.58,113.16,7906.0,113.77,114.08,112.58,113.16,7906.0
2015-06-01 10:00:00,113.46,113.6,112.04,112.98,11512.0,113.46,113.6,112.04,112.98,11512.0
2015-06-01 10:30:00,112.94,113.36,112.52,113.2,16725.0,112.94,113.36,112.52,113.2,16725.0
2015-06-01 11:00:00,113.1,114.31,113.01,114.0,17973.0,113.1,114.31,113.01,114.0,17973.0
2015-06-01 11:30:00,114.08,114.39,114.07,114.35,5800.0,114.08,114.39,114.07,114.35,5800.0
2015-06-01 12:00:00,114.39,115.41,114.22,115.41,14353.0,114.39,115.41,114.22,115.41,14353.0
2015-06-01 12:30:00,115.41,115.6,114.94,115.39,16850.0,115.41,115.6,114.94,115.39,16850.0
2015-06-01 13:00:00,115.22,115.75,114.85,114.85,8000.0,115.22,115.75,114.85,114.85,8000.0
2015-06-01 13:30:00,114.99,115.1,114.65,114.91,6824.0,114.99,115.1,114.65,114.91,6824.0
2015-06-01 14:00:00,115.19,115.39,114.82,115.2,7023.0,115.19,115.39,114.82,115.2,7023.0
2015-06-01 14:30:00,115.18,115.24,114.68,114.68,9355.0,115.18,115.24,114.68,114.68,9355.0
2015-06-01 15:00:00,114.75,114.83,114.25,114.33,17315.0,114.75,114.83,114.25,114.33,17315.0
2015-06-01 15:30:00,114.46,114.6,113.87,114.12,30849.0,114.46,114.6,113.87,114.12,30849.0
2015-06-02 09:30:00,113.42,113.73,112.49,113.35,20718.0,113.42,113.73,112.49,113.35,20718.0
2015-06-02 10:00:00,113.37,114.15,113.29,113.64,29280.0,113.37,114.15,113.29,113.64,29280.0
2015-06-02 10:30:00,113.73,114.7,113.55,114.59,14892.0,113.73,114.7,113.55,114.59,14892.0
2015-06-02 11:00:00,114.51,115.12,114.47,114.9,11700.0,114.51,115.12,114.47,114.9,11700.0
2015-06-02 11:30:00,114.81,115.34,114.31,114.41,26530.0,114.81,115.34,114.31,114.41,26530.0
2015-06-02 12:00:00,114.5,115.5,114.5,115.25,14300.0,114.5,115.5,114.5,115.25,14300.0
2015-06-02 12:30:00,115.11,115.63,114.77,115.59,10100.0,115.11,115.63,114.77,115.59,10100.0
2015-06-02 13:00:00,115.58,115.58,114.91,115.14,7630.0,115.58,115.58,114.91,115.14,7630.0
2015-06-02 13:30:00,115.16,115.71,115.15,115.71,7900.0,115.16,115.71,115.15,115.71,7900.0
2015-06-02 14:00:00,115.65,115.68,114.63,115.06,15700.0,115.65,115.68,114.63,115.06,15700.0
2015-06-02 14:30:00,115.2,115.35,114.74,115.35,11200.0,115.2,115.35,114.74,115.35,11200.0
2015-06-02 15:00:00,115.32,115.42,114.92,115.24,13523.0,115.32,115.42,114.92,115.24,13523.0
2015-06-02 15:30:00,115.21,115.39,115.13,115.29,44761.0,115.21,115.39,115.13,115.29,44761.0
2015-06-03 09:30:00,115.87,116.13,114.99,115.32,1378.0,115.87,116.13,114.99,115.32,1378.0
2015-06-03 10:00:00,115.38,117.03,115.38,116.8,7224.0,115.38,117.03,115.38,116.8,7224.0
2015-06-03 10:30:00,116.98,117.18,116.68,117.12,7700.0,116.98,117.18,116.68,117.12,7700.0
2015-06-03 11:00:00,116.87,117.09,116.36,116.77,7100.0,116.87,117.09,116.36,116.77,7100.0
2015-06-03 11:30:00,116.77,116.93,116.06,116.13,6859.0,116.77,116.93,116.06,116.13,6859.0
2015-06-03 12:00:00,116.16,116.23,115.48,115.74,5980.0,116.16,116.23,115.48,115.74,5980.0
2015-06-03 12:30:00,115.71,116.3,115.71,116.27,10987.0,115.71,116.3,115.71,116.27,10987.0
2015-06-03 13:00:00,116.21,116.49,116.05,116.29,3800.0,116.21,116.49,116.05,116.29,3800.0
2015-06-03 13:30:00,116.29,116.76,116.2,116.44,8810.0,116.29,116.76,116.2,116.44,8810.0
2015-06-03 14:00:00,116.63,116.79,116.27,116.61,9985.0,116.63,116.79,116.27,116.61,9985.0
2015-06-03 14:30:00,116.7,116.79,116.23,116.23,3201.0,116.7,116.79,116.23,116.23,3201.0
2015-06-03 15:00:00,116.4,116.49,115.94,116.22,7684.0,116.4,116.49,115.94,116.22,7684.0
2015-06-03 15:30:00,116.23,116.47,116.15,116.39,21405.0,116.23,116.47,116.15,116.39,21405.0
2015-06-04 09:30:00,116.14,116.14,115.52,116.14,4631.0,116.14,116.14,115.52,116.14,4631.0
2015-06-04 10:00:00,116.03,116.83,115.59,115.76,8912.0,116.03,116.83,115.59,115.76,8912.0
2015-06-04 10:30:00,115.64,115.79,115.09,115.09,12571.0,115.64,115.79,115.09,115.09,12571.0
2015-06-04 11:00:00,114.98,115.39,114.77,115.02,4500.0,114.98,115.39,114.77,115.02,4500.0
2015-06-04 11:30:00,115.29,115.29,114.55,114.75,7880.0,115.29,115.29,114.55,114.75,7880.0
2015-06-04 12:00:00,114.64,114.85,114.53,114.53,1544.0,114.64,114.85,114.53,114.53,1544.0
2015-06-04 12:30:00,114.51,114.68,114.48,114.49,6400.0,114.51,114.68,114.48,114.49,6400.0
2015-06-04 13:00:00,114.51,114.51,113.42,113.56,6800.0,114.51,114.51,113.42,113.56,6800.0
2015-06-04 13:30:00,113.86,113.89,113.59,113.76,4100.0,113.86,113.89,113.59,113.76,4100.0
2015-06-04 14:00:00,113.74,113.93,113.26,113.59,8130.0,113.74,113.93,113.26,113.59,8130.0
2015-06-04 14:30:00,113.59,113.63,113.28,113.42,6800.0,113.59,113.63,113.28,113.42,6800.0
2015-06-04 15:00:00,113.32,113.77,113.32,113.42,10820.0,113.32,113.77,113.32,113.42,10820.0
2015-06-04 15:30:00,113.43,113.51,112.73,112.8,71601.0,113.43,113.51,112.73,112.8,71601.0
2015-06-05 09:30:00,112.65,112.99,111.95,112.42,11528.0,112.65,112.99,111.95,112.42,11528.0
2015-06-05 10:00:00,112.77,113.59,112.53,112.89,12800.0,112.77,113.59,112.53,112.89,12800.0
2015-06-05 10:30:00,112.89,113.5,112.22,112.68,51718.0,112.89,113.5,112.22,112.68,51718.0
2015-06-05 11:00:00,112.73,113.37,112.55,113.25,15950.0,112.73,113.37,112.55,113.25,15950.0
2015-06-05 11:30:00,113.32,113.42,112.71,113.05,24460.0,113.32,113.42,112.71,113.05,24460.0
2015-06-05 12:00:00,113.15,113.15,112.48,113.05,21532.0,113.15,113.15,112.48,113.05,21532.0
2015-06-05 12:30:00,113.17,113.75,113.05,113.68,8800.0,113.17,113.75,113.05,113.68,8800.0
2015-06-05 13:00:00,113.78,113.83,113.22,113.22,22220.0,113.78,113.83,113.22,113.22,22220.0
2015-06-05 13:30:00,113.18,113.35,113.0,113.25,11893.0,113.18,113.35,113.0,113.25,11893.0
2015-06-05 14:00:00,113.28,113.65,113.22,113.47,12812.0,113.28,113.65,113.22,113.47,12812.0
2015-06-05 14:30:00,113.53,114.0,113.4,113.78,17602.0,113.53,114.0,113.4,113.78,17602.0
2015-06-05 15:00:00,113.78,114.01,113.05,113.39,15800.0,113.78,114.01,113.05,113.39,15800.0
2015-06-05 15:30:00,113.31,114.12,113.23,113.51,107311.0,113.31,114.12,113.23,113.51,107311.0
2015-06-08 09:30:00,113.62,113.62,112.44,112.84,5825.0,113.62,113.62,112.44,112.84,5825.0
2015-06-08 10:00:00,112.75,112.95,112.56,112.61,3900.0,112.75,112.95,112.56,112.61,3900.0
2015-06-08 10:30:00,112.73,112.76,112.0,112.05,12300.0,112.73,112.76,112.0,112.05,12300.0
2015-06-08 11:00:00,112.09,112.12,111.41,111.41,18800.0,112.09,112.12,111.41,111.41,18800.0
2015-06-08 11:30:00,111.39,112.1,110.66,111.94,34380.0,111.39,112.1,110.66,111.94,34380.0
2015-06-08 12:00:00,112.05,112.15,111.56,111.65,17192.0,112.05,112.15,111.56,111.65,17192.0
2015-06-08 12:30:00,111.62,111.96,111.26,111.28,4000.0,111.62,111.96,111.26,111.28,4000.0
2015-06-08 13:00:00,111.29,111.49,110.93,111.24,8400.0,111.29,111.49,110.93,111.24,8400.0
2015-06-08 13:30:00,111.07,111.16,110.68,111.07,13700.0,111.07,111.16,110.68,111.07,13700.0
2015-06-08 14:00:00,111.14,111.14,110.65,110.92,21580.0,111.14,111.14,110.65,110.92,21580.0
2015-06-08 14:30:00,111.17,111.9,111.17,111.54,14232.0,111.17,111.9,111.17,111.54,14232.0
2015-06-08 15:00:00,111.58,111.58,110.92,111.04,21500.0,111.58,111.58,110.92,111.04,21500.0
2015-06-08 15:30:00,111.16,111.71,110.95,111.04,56414.0,111.16,111.71,110.95,111.04,56414.0
2015-06-09 09:30:00,111.03,111.07,110.01,110.29,12628.0,111.03,111.07,110.01,110.29,12628.0
2015-06-09 10:00:00,110.22,110.41,109.64,109.84,10600.0,110.22,110.41,109.64,109.84,10600.0
2015-06-09 10:30:00,109.81,111.03,109.6,110.89,13006.0,109.81,111.03,109.6,110.89,13006.0
2015-06-09 11:00:00,111.21,111.45,110.86,111.07,14680.0,111.21,111.45,110.86,111.07,14680.0
2015-06-09 11:30:00,111.22,111.52,110.81,111.05,9005.0,111.22,111.52,110.81,111.05,9005.0
2015-06-09 12:00:00,110.95,111.19,110.49,110.49,20255.0,110.95,111.19,110.49,110.49,20255.0
2015-06-09 12:30:00,110.46,110.96,110.45,110.96,21407.0,110.46,110.96,110.45,110.96,21407.0
2015-06-09 13:00:00,110.89,111.17,110.72,111.17,32990.0,110.89,111.17,110.72,111.17,32990.0
2015-06-09 13:30:00,111.15,111.15,110.64,110.64,14400.0,111.15,111.15,110.64,110.64,14400.0
2015-06-09 14:00:00,110.67,110.88,110.41,110.68,9700.0,110.67,110.88,110.41,110.68,9700.0
2015-06-09 14:30:00,110.73,110.92,110.67,110.73,12152.0,110.73,110.92,110.67,110.73,12152.0
2015-06-09 15:00:00,110.73,110.75,110.38,110.43,14309.0,110.73,110.75,110.38,110.43,14309.0
2015-06-09 15:30:00,110.37,110.39,110.12,110.28,43502.0,110.37,110.39,110.12,110.28,43502.0
2015-06-10 09:30:00,111.16,112.14,110.41,111.81,11935.0,111.16,112.14,110.41,111.81,11935.0
2015-06-10 10:00:00,111.88,112.22,111.63,111.98,16319.0,111.88,112.22,111.63,111.98,16319.0
2015-06-10 10:30:00,112.09,112.47,112.0,112.12,52040.0,112.09,112.47,112.0,112.12,52040.0
2015-06-10 11:00:00,112.19,112.38,111.92,112.23,40663.0,112.19,112.38,111.92,112.23,40663.0
2015-06-10 11:30:00,112.29,112.98,112.23,112.97,26124.0,112.29,112.98,112.23,112.97,26124.0
2015-06-10 12:00:00,112.97,113.13,112.77,112.77,7300.0,112.97,113.13,112.77,112.77,7300.0
2015-06-10 12:30:00,112.79,112.93,112.56,112.73,8955.0,112.79,112.93,112.56,112.73,8955.0
2015-06-10 13:00:00,112.77,112.91,112.54,112.66,5617.0,112.77,112.91,112.54,112.66,5617.0
2015-06-10 13:30:00,112.67,113.11,112.53,112.98,9285.0,112.67,113.11,112.53,112.98,9285.0
2015-06-10 14:00:00,112.96,113.57,112.96,113.47,15510.0,112.96,113.57,112.96,113.47,15510.0
2015-06-10 14:30:00,113.37,113.76,113.37,113.76,15851.0,113.37,113.76,113.37,113.76,15851.0
2015-06-10 15:00:00,113.71,113.81,113.16,113.16,17840.0,113.71,113.81,113.16,113.16,17840.0
2015-06-10 15:30:00,113.27,113.67,113.06,113.06,32670.0,113.27,113.67,113.06,113.06,32670.0
2015-06-11 09:30:00,113.19,114.02,112.82,114.02,4900.0,113.19,114.02,112.82,114.02,4900.0
2015-06-11 10:00:00,113.61,114.04,113.39,113.83,4121.0,113.61,114.04,113.39,113.83,4121.0
2015-06-11 10:30:00,113.82,113.82,113.0,113.5,12148.0,113.82,113.82,113.0,113.5,12148.0
2015-06-11 11:00:00,113.52,113.52,113.18,113.27,4300.0,113.52,113.52,113.18,113.27,4300.0
2015-06-11 11:30:00,113.35,113.8,113.17,113.68,5800.0,113.35,113.8,113.17,113.68,5800.0
2015-06-11 12:00:00,113.57,113.74,113.47,113.51,12800.0,113.57,113.74,113.47,113.51,12800.0
2015-06-11 12:30:00,113.7,113.94,113.58,113.94,2300.0,113.7,113.94,113.58,113.94,2300.0
2015-06-11 13:00:00,113.94,114.04,113.87,114.04,2049.0,113.94,114.04,113.87,114.04,2049.0
2015-06-11 13:30:00,114.06,114.2,113.9,114.09,6517.0,114.06,114.2,113.9,114.09,6517.0
2015-06-11 14:00:00,114.1,114.12,113.69,114.0,4000.0,114.1,114.12,113.69,114.0,4000.0
2015-06-11 14:30:00,113.99,114.15,113.94,113.96,7978.0,113.99,114.15,113.94,113.96,7978.0
2015-06-11 15:00:00,114.03,114.17,113.96,114.03,6322.0,114.03,114.17,113.96,114.03,6322.0
2015-06-11 15:30:00,114.08,114.32,113.68,114.28,25545.0,114.08,114.32,113.68,114.28,25545.0
2015-06-12 09:30:00,114.0,114.54,113.22,114.2,12944.0,114.0,114.54,113.22,114.2,12944.0
2015-06-12 10:00:00,113.91,114.51,113.91,114.39,9557.0,113.91,114.51,113.91,114.39,9557.0
2015-06-12 10:30:00,114.28,114.36,113.81,113.86,7400.0,114.28,114.36,113.81,113.86,7400.0
2015-06-12 11:00:00,113.86,114.41,113.83,114.41,11560.0,113.86,114.41,113.83,114.41,11560.0
2015-06-12 11:30:00,114.52,114.58,114.02,114.16,6698.0,114.52,114.58,114.02,114.16,6698.0
2015-06-12 12:00:00,114.15,114.36,114.14,114.23,7002.0,114.15,114.36,114.14,114.23,7002.0
2015-06-12 12:30:00,114.23,114.37,114.04,114.15,9801.0,114.23,114.37,114.04,114.15,9801.0
2015-06-12 13:00:00,114.08,114.32,114.05,114.09,2600.0,114.08,114.32,114.05,114.09,2600.0
2015-06-12 13:30:00,114.14,114.39,114.14,114.26,5416.0,114.14,114.39,114.14,114.26,5416.0
2015-06-12 14:00:00,114.27,114.4,114.25,114.4,7378.0,114.27,114.4,114.25,114.4,7378.0
2015-06-12 14:30:00,114.27,114.39,114.26,114.32,6500.0,114.27,114.39,114.26,114.32,6500.0
2015-06-12 15:00:00,114.35,114.62,114.23,114.4,11571.0,114.35,114.62,114.23,114.4,11571.0
2015-06-12 15:30:00,114.35,114.62,114.33,114.44,21838.0,114.35,114.62,114.33,114.44,21838.0
2015-06-15 09:30:00,113.06,113.39,112.2,113.31,24158.0,113.06,113.39,112.2,113.31,24158.0
2015-06-15 10:00:00,113.29,113.71,112.85,113.18,8808.0,113.29,113.71,112.85,113.18,8808.0
2015-06-15 10:30:00,113.26,113.57,112.93,113.07,19709.0,113.26,113.57,112.93,113.07,19709.0
2015-06-15 11:00:00,113.16,114.05,113.06,113.38,12703.0,113.16,114.05,113.06,113.38,12703.0
2015-06-15 11:30:00,113.38,113.7,113.26,113.49,9708.0,113.38,113.7,113.26,113.49,9708.0
2015-06-15 12:00:00,113.56,113.74,113.54,113.55,8054.0,113.56,113.74,113.54,113.55,8054.0
2015-06-15 12:30:00,113.48,113.85,113.45,113.69,3243.0,113.48,113.85,113.45,113.69,3243.0
2015-06-15 13:00:00,113.65,113.75,113.52,113.7,5200.0,113.65,113.75,113.52,113.7,5200.0
2015-06-15 13:30:00,113.65,113.8,113.49,113.64,5076.0,113.65,113.8,113.49,113.64,5076.0
2015-06-15 14:00:00,113.69,114.07,113.59,113.73,4423.0,113.69,114.07,113.59,113.73,4423.0
2015-06-15 14:30:00,113.76,114.18,113.71,113.95,12482.0,113.76,114.18,113.71,113.95,12482.0
2015-06-15 15:00:00,113.94,114.04,113.9,113.94,9929.0,113.94,114.04,113.9,113.94,9929.0
2015-06-15 15:30:00,113.93,114.56,113.93,114.19,26794.0,113.93,114.56,113.93,114.19,26794.0
2015-06-16 09:30:00,113.46,114.62,113.46,114.47,10776.0,113.46,114.62,113.46,114.47,10776.0
2015-06-16 10:00:00,114.61,114.66,114.05,114.2,11789.0,114.61,114.66,114.05,114.2,11789.0
2015-06-16 10:30:00,114.14,114.48,114.13,114.36,7300.0,114.14,114.48,114.13,114.36,7300.0
2015-06-16 11:00:00,114.28,115.47,114.28,115.19,15859.0,114.28,115.47,114.28,115.19,15859.0
2015-06-16 11:30:00,115.28,115.85,115.19,115.43,19902.0,115.28,115.85,115.19,115.43,19902.0
2015-06-16 12:00:00,115.59,116.1,115.37,115.92,32300.0,115.59,116.1,115.37,115.92,32300.0
2015-06-16 12:30:00,115.8,116.19,115.72,116.02,7500.0,115.8,116.19,115.72,116.02,7500.0
2015-06-16 13:00:00,115.98,116.05,115.59,116.05,18515.0,115.98,116.05,115.59,116.05,18515.0
2015-06-16 13:30:00,116.0,116.22,115.73,116.09,14664.0,116.0,116.22,115.73,116.09,14664.0
2015-06-16 14:00:00,116.24,116.49,116.04,116.46,7447.0,116.24,116.49,116.04,116.46,7447.0
2015-06-16 14:30:00,116.29,116.48,116.0,116.0,12770.0,116.29,116.48,116.0,116.0,12770.0
2015-06-16 15:00:00,116.0,116.2,115.7,115.99,23429.0,116.0,116.2,115.7,115.99,23429.0
2015-06-16 15:30:00,116.01,116.24,115.84,116.14,51534.0,116.01,116.24,115.84,116.14,51534.0
2015-06-17 09:30:00,116.43,116.84,116.09,116.42,9164.0,116.43,116.84,116.09,116.42,9164.0
2015-06-17 10:00:00,116.5,116.71,116.16,116.23,24730.0,116.5,116.71,116.16,116.23,24730.0
2015-06-17 10:30:00,116.21,116.45,115.84,116.0,18695.0,116.21,116.45,115.84,116.0,18695.0
2015-06-17 11:00:00,116.0,116.44,115.99,116.1,10801.0,116.0,116.44,115.99,116.1,10801.0
2015-06-17 11:30:00,115.99,115.99,115.7,115.94,10016.0,115.99,115.99,115.7,115.94,10016.0
2015-06-17 12:00:00,115.77,115.78,115.35,115.35,5715.0,115.77,115.78,115.35,115.35,5715.0
2015-06-17 12:30:00,115.41,115.65,115.36,115.65,16540.0,115.41,115.65,115.36,115.65,16540.0
2015-06-17 13:00:00,115.55,115.69,115.43,115.69,7400.0,115.55,115.69,115.43,115.69,7400.0
2015-06-17 13:30:00,115.54,115.69,115.2,115.64,7500.0,115.54,115.69,115.2,115.64,7500.0
2015-06-17 14:00:00,115.6,116.37,115.09,115.44,9730.0,115.6,116.37,115.09,115.44,9730.0
2015-06-17 14:30:00,115.36,116.25,115.36,115.87,7705.0,115.36,116.25,115.36,115.87,7705.0
2015-06-17 15:00:00,115.88,115.98,115.45,115.84,9971.0,115.88,115.98,115.45,115.84,9971.0
2015-06-17 15:30:00,115.83,115.83,115.45,115.45,26765.0,115.83,115.83,115.45,115.45,26765.0
2015-06-18 09:30:00,115.98,116.03,115.72,115.97,3028.0,115.98,116.03,115.72,115.97,3028.0
2015-06-18 10:00:00,115.85,116.73,115.73,116.6,6773.0,115.85,116.73,115.73,116.6,6773.0
2015-06-18 10:30:00,116.57,116.85,116.17,116.36,15400.0,116.57,116.85,116.17,116.36,15400.0
2015-06-18 11:00:00,116.31,117.17,116.31,116.95,5000.0,116.31,117.17,116.31,116.95,5000.0
2015-06-18 11:30:00,117.13,117.36,116.86,117.04,9400.0,117.13,117.36,116.86,117.04,9400.0
2015-06-18 12:00:00,117.06,117.23,116.76,117.19,6174.0,117.06,117.23,116.76,117.19,6174.0
2015-06-18 12:30:00,117.22,117.43,117.09,117.09,2568.0,117.22,117.43,117.09,117.09,2568.0
2015-06-18 13:00:00,117.15,117.15,116.58,116.59,3900.0,117.15,117.15,116.58,116.59,3900.0
2015-06-18 13:30:00,116.72,117.41,116.71,117.41,6705.0,116.72,117.41,116.71,117.41,6705.0
2015-06-18 14:00:00,117.1,117.41,116.94,117.05,4800.0,117.1,117.41,116.94,117.05,4800.0
2015-06-18 14:30:00,116.97,117.4,116.91,116.97,5795.0,116.97,117.4,116.91,116.97,5795.0
2015-06-18 15:00:00,116.9,117.51,116.78,117.51,9534.0,116.9,117.51,116.78,117.51,9534.0
2015-06-18 15:30:00,117.44,117.59,117.03,117.22,29469.0,117.44,117.59,117.03,117.22,29469.0
2015-06-19 09:30:00,116.97,117.56,116.7,117.38,104353.0,116.97,117.56,116.7,117.38,104353.0
2015-06-19 10:00:00,117.26,117.48,116.94,117.03,28396.0,117.26,117.48,116.94,117.03,28396.0
2015-06-19 10:30:00,117.2,118.27,117.08,118.01,13300.0,117.2,118.27,117.08,118.01,13300.0
2015-06-19 11:00:00,118.0,118.0,117.5,117.57,8648.0,118.0,118.0,117.5,117.57,8648.0
2015-06-19 11:30:00,117.57,117.72,117.34,117.69,9062.0,117.57,117.72,117.34,117.69,9062.0
2015-06-19 12:00:00,117.8,117.8,117.4,117.65,5000.0,117.8,117.8,117.4,117.65,5000.0
2015-06-19 12:30:00,117.66,117.69,117.39,117.67,6204.0,117.66,117.69,117.39,117.67,6204.0
2015-06-19 13:00:00,117.67,117.67,117.45,117.48,5900.0,117.67,117.67,117.45,117.48,5900.0
2015-06-19 13:30:00,117.55,117.97,117.4,117.61,18719.0,117.55,117.97,117.4,117.61,18719.0
2015-06-19 14:00:00,117.61,117.61,117.44,117.5,13348.0,117.61,117.61,117.44,117.5,13348.0
2015-06-19 14:30:00,117.5,117.57,117.15,117.22,20895.0,117.5,117.57,117.15,117.22,20895.0
2015-06-19 15:00:00,117.24,117.24,116.97,117.05,12160.0,117.24,117.24,116.97,117.05,12160.0
2015-06-19 15:30:00,116.99,117.24,116.75,116.75,59609.0,116.99,117.24,116.75,116.75,59609.0
2015-06-22 09:30:00,117.68,118.69,117.29,118.28,34238.0,117.68,118.69,117.29,118.28,34238.0
2015-06-22 10:00:00,118.28,118.44,117.99,118.07,16100.0,118.28,118.44,117.99,118.07,16100.0
2015-06-22 10:30:00,118.07,118.12,117.41,117.53,11507.0,118.07,118.12,117.41,117.53,11507.0
2015-06-22 11:00:00,117.42,118.4,117.41,118.4,6751.0,117.42,118.4,117.41,118.4,6751.0
2015-06-22 11:30:00,118.41,118.97,118.03,118.03,12161.0,118.41,118.97,118.03,118.03,12161.0
2015-06-22 12:00:00,118.03,118.18,117.46,117.46,9790.0,118.03,118.18,117.46,117.46,9790.0
2015-06-22 12:30:00,117.47,117.57,117.19,117.43,12023.0,117.47,117.57,117.19,117.43,12023.0
2015-06-22 13:00:00,117.34,117.51,117.29,117.31,17107.0,117.34,117.51,117.29,117.31,17107.0
2015-06-22 13:30:00,117.29,117.38,117.17,117.27,28600.0,117.29,117.38,117.17,117.27,28600.0
2015-06-22 14:00:00,117.31,117.5,117.08,117.08,9401.0,117.31,117.5,117.08,117.08,9401.0
2015-06-22 14:30:00,117.08,117.19,116.95,116.95,16540.0,117.08,117.19,116.95,116.95,16540.0
2015-06-22 15:00:00,116.93,117.14,116.78,117.1,20990.0,116.93,117.14,116.78,117.1,20990.0
2015-06-22 15:30:00,117.1,117.53,117.06,117.37,54675.0,117.1,117.53,117.06,117.37,54675.0
2015-06-23 09:30:00,117.69,117.71,116.99,117.04,2758.0,117.69,117.71,116.99,117.04,2758.0
2015-06-23 10:00:00,117.2,117.97,116.59,117.2,13400.0,117.2,117.97,116.59,117.2,13400.0
2015-06-23 10:30:00,117.32,117.32,116.84,117.17,6949.0,117.32,117.32,116.84,117.17,6949.0
2015-06-23 11:00:00,117.16,117.34,116.86,116.86,7994.0,117.16,117.34,116.86,116.86,7994.0
2015-06-23 11:30:00,116.85,117.07,116.76,116.94,10152.0,116.85,117.07,116.76,116.94,10152.0
2015-06-23 12:00:00,116.92,117.28,116.7,117.28,6367.0,116.92,117.28,116.7,117.28,6367.0
2015-06-23 12:30:00,117.27,117.56,117.23,117.56,4100.0,117.27,117.56,117.23,117.56,4100.0
2015-06-23 13:00:00,117.6,117.6,117.16,117.16,6104.0,117.6,117.6,117.16,117.16,6104.0
2015-06-23 13:30:00,117.16,117.4,117.02,117.09,7183.0,117.16,117.4,117.02,117.09,7183.0
2015-06-23 14:00:00,117.07,117.46,117.05,117.33,6076.0,117.07,117.46,117.05,117.33,6076.0
2015-06-23 14:30:00,117.34,117.34,117.01,117.02,10429.0,117.34,117.34,117.01,117.02,10429.0
2015-06-23 15:00:00,117.08,117.22,116.84,116.99,26285.0,117.08,117.22,116.84,116.99,26285.0
2015-06-23 15:30:00,116.95,117.22,116.92,117.22,47943.0,116.95,117.22,116.92,117.22,47943.0
2015-06-24 09:30:00,117.2,117.2,116.79,117.2,3825.0,117.2,117.2,116.79,117.2,3825.0
2015-06-24 10:00:00,116.97,117.07,116.45,116.78,11181.0,116.97,117.07,116.45,116.78,11181.0
2015-06-24 10:30:00,116.77,116.77,116.09,116.13,7563.0,116.77,116.77,116.09,116.13,7563.0
2015-06-24 11:00:00,116.23,116.7,116.15,116.58,18013.0,116.23,116.7,116.15,116.58,18013.0
2015-06-24 11:30:00,116.63,116.79,116.58,116.79,6618.0,116.63,116.79,116.58,116.79,6618.0
2015-06-24 12:00:00,116.7,116.89,116.57,116.83,7600.0,116.7,116.89,116.57,116.83,7600.0
2015-06-24 12:30:00,116.82,117.04,116.82,116.92,9036.0,116.82,117.04,116.82,116.92,9036.0
2015-06-24 13:00:00,116.92,117.0,116.48,116.6,8075.0,116.92,117.0,116.48,116.6,8075.0
2015-06-24 13:30:00,116.5,116.85,116.45,116.84,21396.0,116.5,116.85,116.45,116.84,21396.0
2015-06-24 14:00:00,116.85,116.98,116.67,116.71,8595.0,116.85,116.98,116.67,116.71,8595.0
2015-06-24 14:30:00,116.76,116.76,116.5,116.62,13358.0,116.76,116.76,116.5,116.62,13358.0
2015-06-24 15:00:00,116.6,116.92,116.53,116.92,27200.0,116.6,116.92,116.53,116.92,27200.0
2015-06-24 15:30:00,116.94,117.19,116.64,116.71,67127.0,116.94,117.19,116.64,116.71,67127.0
2015-06-25 09:30:00,117.21,117.41,115.94,116.96,4796.0,117.21,117.41,115.94,116.96,4796.0
2015-06-25 10:00:00,117.24,117.24,116.68,116.78,5600.0,117.24,117.24,116.68,116.78,5600.0
2015-06-25 10:30:00,116.82,117.04,116.24,117.04,25486.0,116.82,117.04,116.24,117.04,25486.0
2015-06-25 11:00:00,117.04,117.24,116.87,117.11,20363.0,117.04,117.24,116.87,117.11,20363.0
2015-06-25 11:30:00,117.17,117.17,116.99,117.0,4520.0,117.17,117.17,116.99,117.0,4520.0
2015-06-25 12:00:00,117.01,117.05,116.45,116.54,7300.0,117.01,117.05,116.45,116.54,7300.0
2015-06-25 12:30:00,116.56,117.0,116.54,116.92,35492.0,116.56,117.0,116.54,116.92,35492.0
2015-06-25 13:00:00,116.86,116.93,116.7,116.92,9896.0,116.86,116.93,116.7,116.92,9896.0
2015-06-25 13:30:00,116.96,116.97,116.74,116.85,5300.0,116.96,116.97,116.74,116.85,5300.0
2015-06-25 14:00:00,116.77,116.77,116.0,116.01,9900.0,116.77,116.77,116.0,116.01,9900.0
2015-06-25 14:30:00,116.01,116.58,116.0,116.57,6700.0,116.01,116.58,116.0,116.57,6700.0
2015-06-25 15:00:00,116.66,116.73,116.41,116.63,19000.0,116.66,116.73,116.41,116.63,19000.0
2015-06-25 15:30:00,116.68,116.68,116.15,116.38,50100.0,116.68,116.68,116.15,116.38,50100.0
2015-06-26 09:30:00,116.78,117.24,116.78,117.0,8403.0,116.78,117.24,116.78,117.0,8403.0
2015-06-26 10:00:00,117.05,117.05,116.16,116.45,8600.0,117.05,117.05,116.16,116.45,8600.0
2015-06-26 10:30:00,116.4,116.88,116.4,116.87,22484.0,116.4,116.88,116.4,116.87,22484.0
2015-06-26 11:00:00,116.47,116.87,116.47,116.86,7233.0,116.47,116.87,116.47,116.86,7233.0
2015-06-26 11:30:00,116.8,116.85,116.5,116.74,10000.0,116.8,116.85,116.5,116.74,10000.0
2015-06-26 12:00:00,116.75,116.8,116.46,116.76,19886.0,116.75,116.8,116.46,116.76,19886.0
2015-06-26 12:30:00,116.8,116.86,116.45,116.51,18260.0,116.8,116.86,116.45,116.51,18260.0
2015-06-26 13:00:00,116.48,116.75,116.45,116.7,22093.0,116.48,116.75,116.45,116.7,22093.0
2015-06-26 13:30:00,116.66,117.4,116.54,117.22,21631.0,116.66,117.4,116.54,117.22,21631.0
2015-06-26 14:00:00,117.23,117.25,116.47,116.47,10800.0,117.23,117.25,116.47,116.47,10800.0
2015-06-26 14:30:00,116.45,116.95,116.32,116.95,19336.0,116.45,116.95,116.32,116.95,19336.0
2015-06-26 15:00:00,116.99,117.41,116.96,117.18,44681.0,116.99,117.41,116.96,117.18,44681.0
2015-06-26 15:30:00,117.18,117.48,115.97,116.44,244186.0,117.18,117.48,115.97,116.44,244186.0
2015-06-29 09:30:00,114.92,116.63,113.97,116.08,16836.0,114.92,116.63,113.97,116.08,16836.0
2015-06-29 10:00:00,116.03,116.53,115.2,115.78,29943.0,116.03,116.53,115.2,115.78,29943.0
2015-06-29 10:30:00,115.77,115.77,114.49,114.67,14342.0,115.77,115.77,114.49,114.67,14342.0
2015-06-29 11:00:00,114.67,114.69,114.21,114.34,35924.0,114.67,114.69,114.21,114.34,35924.0
2015-06-29 11:30:00,114.39,114.48,113.94,114.11,13113.0,114.39,114.48,113.94,114.11,13113.0
2015-06-29 12:00:00,114.13,114.32,113.85,113.94,12164.0,114.13,114.32,113.85,113.94,12164.0
2015-06-29 12:30:00,113.82,114.05,113.65,113.71,22085.0,113.82,114.05,113.65,113.71,22085.0
2015-06-29 13:00:00,113.83,113.93,113.67,113.78,17800.0,113.83,113.93,113.67,113.78,17800.0
2015-06-29 13:30:00,113.79,113.88,113.35,113.38,11000.0,113.79,113.88,113.35,113.38,11000.0
2015-06-29 14:00:00,113.38,113.45,112.47,112.54,17050.0,113.38,113.45,112.47,112.54,17050.0
2015-06-29 14:30:00,112.63,113.01,112.18,112.86,27077.0,112.63,113.01,112.18,112.86,27077.0
2015-06-29 15:00:00,112.79,112.88,112.34,112.55,29155.0,112.79,112.88,112.34,112.55,29155.0
2015-06-29 15:30:00,112.45,112.48,111.46,111.56,93922.0,112.45,112.48,111.46,111.56,93922.0
2015-06-30 09:30:00,111.35,111.85,110.91,111.73,10449.0,111.35,111.85,110.91,111.73,10449.0
2015-06-30 10:00:00,111.69,112.34,111.31,111.54,31806.0,111.69,112.34,111.31,111.54,31806.0
2015-06-30 10:30:00,111.45,111.92,111.36,111.78,20700.0,111.45,111.92,111.36,111.78,20700.0
2015-06-30 11:00:00,111.77,112.07,111.75,111.87,34844.0,111.77,112.07,111.75,111.87,34844.0
2015-06-30 11:30:00,111.92,112.05,111.87,111.98,24400.0,111.92,112.05,111.87,111.98,24400.0
2015-06-30 12:00:00,112.01,112.19,111.92,111.97,26388.0,112.01,112.19,111.92,111.97,26388.0
2015-06-30 12:30:00,112.02,112.17,111.86,112.15,18432.0,112.02,112.17,111.86,112.15,18432.0
2015-06-30 13:00:00,112.14,112.38,112.1,112.38,10091.0,112.14,112.38,112.1,112.38,10091.0
2015-06-30 13:30:00,112.34,112.84,112.34,112.7,10694.0,112.34,112.84,112.34,112.7,10694.0
2015-06-30 14:00:00,112.66,113.34,112.62,113.33,15102.0,112.66,113.34,112.62,113.33,15102.0
2015-06-30 14:30:00,113.3,113.8,113.26,113.69,24491.0,113.3,113.8,113.26,113.69,24491.0
2015-06-30 15:00:00,113.79,113.86,113.34,113.81,37180.0,113.79,113.86,113.34,113.81,37180.0
2015-06-30 15:30:00,113.75,114.16,113.75,113.99,97140.0,113.75,114.16,113.75,113.99,97140.0
2015-07-01 09:30:00,114.66,115.75,114.25,114.46,14376.0,114.66,115.75,114.25,114.46,14376.0
2015-07-01 10:00:00,114.46,114.85,114.3,114.72,6457.0,114.46,114.85,114.3,114.72,6457.0
2015-07-01 10:30:00,114.79,114.8,113.81,114.23,22647.0,114.79,114.8,113.81,114.23,22647.0
2015-07-01 11:00:00,114.29,114.37,114.02,114.24,19392.0,114.29,114.37,114.02,114.24,19392.0
2015-07-01 11:30:00,114.25,114.4,113.53,113.59,19670.0,114.25,114.4,113.53,113.59,19670.0
2015-07-01 12:00:00,113.56,113.79,113.13,113.32,15185.0,113.56,113.79,113.13,113.32,15185.0
2015-07-01 12:30:00,113.31,113.39,112.83,112.83,9896.0,113.31,113.39,112.83,112.83,9896.0
2015-07-01 13:00:00,112.84,113.33,112.73,113.13,13530.0,112.84,113.33,112.73,113.13,13530.0
2015-07-01 13:30:00,113.07,113.71,113.06,113.36,10674.0,113.07,113.71,113.06,113.36,10674.0
2015-07-01 14:00:00,113.36,113.58,113.11,113.29,13095.0,113.36,113.58,113.11,113.29,13095.0
2015-07-01 14:30:00,113.41,113.41,113.11,113.17,8240.0,113.41,113.41,113.11,113.17,8240.0
2015-07-01 15:00:00,113.19,113.72,113.19,113.4,15091.0,113.19,113.72,113.19,113.4,15091.0
2015-07-01 15:30:00,113.4,113.41,112.79,113.01,57533.0,113.4,113.41,112.79,113.01,57533.0
2015-07-02 09:30:00,113.13,113.31,112.67,113.06,5948.0,113.13,113.31,112.67,113.06,5948.0
2015-07-02 10:00:00,112.97,113.49,112.84,113.35,16234.0,112.97,113.49,112.84,113.35,16234.0
2015-07-02 10:30:00,113.22,113.31,112.69,113.24,13510.0,113.22,113.31,112.69,113.24,13510.0
2015-07-02 11:00:00,113.07,113.15,112.84,113.13,7814.0,113.07,113.15,112.84,113.13,7814.0
2015-07-02 11:30:00,113.17,113.37,112.88,113.0,7665.0,113.17,113.37,112.88,113.0,7665.0
2015-07-02 12:00:00,113.07,113.25,112.78,112.89,5698.0,113.07,113.25,112.78,112.89,5698.0
2015-07-02 12:30:00,112.89,113.23,112.75,113.11,12426.0,112.89,113.23,112.75,113.11,12426.0
2015-07-02 13:00:00,113.02,113.07,112.67,112.81,4100.0,113.02,113.07,112.67,112.81,4100.0
2015-07-02 13:30:00,112.84,113.11,112.84,112.87,7150.0,112.84,113.11,112.84,112.87,7150.0
2015-07-02 14:00:00,112.91,113.08,112.83,113.03,3121.0,112.91,113.08,112.83,113.03,3121.0
2015-07-02 14:30:00,113.02,113.48,112.77,113.48,8310.0,113.02,113.48,112.77,113.48,8310.0
2015-07-02 15:00:00,113.52,113.61,113.27,113.59,8825.0,113.52,113.61,113.27,113.59,8825.0
2015-07-02 15:30:00,113.48,113.77,113.48,113.59,29308.0,113.48,113.77,113.48,113.59,29308.0
2015-07-06 09:30:00,112.48,112.9,111.84,112.56,24255.0,112.48,112.9,111.84,112.56,24255.0
2015-07-06 10:00:00,112.9,113.26,112.49,113.14,4800.0,112.9,113.26,112.49,113.14,4800.0
2015-07-06 10:30:00,113.26,113.7,113.04,113.3,10517.0,113.26,113.7,113.04,113.3,10517.0
2015-07-06 11:00:00,113.34,113.44,112.47,112.47,5100.0,113.34,113.44,112.47,112.47,5100.0
2015-07-06 11:30:00,112.46,113.31,112.46,112.9,8540.0,112.46,113.31,112.46,112.9,8540.0
2015-07-06 12:00:00,112.98,113.26,112.9,113.07,4241.0,112.98,113.26,112.9,113.07,4241.0
2015-07-06 12:30:00,113.13,113.43,113.12,113.3,9392.0,113.13,113.43,113.12,113.3,9392.0
2015-07-06 13:00:00,113.35,113.42,112.52,112.69,4000.0,113.35,113.42,112.52,112.69,4000.0
2015-07-06 13:30:00,112.54,112.7,112.36,112.62,9829.0,112.54,112.7,112.36,112.62,9829.0
2015-07-06 14:00:00,112.72,112.72,112.18,112.22,48382.0,112.72,112.72,112.18,112.22,48382.0
2015-07-06 14:30:00,112.16,112.71,111.97,112.0,22479.0,112.16,112.71,111.97,112.0,22479.0
2015-07-06 15:00:00,112.1,112.52,111.95,112.52,65524.0,112.1,112.52,111.95,112.52,65524.0
2015-07-06 15:30:00,112.49,113.36,112.3,112.82,66932.0,112.49,113.36,112.3,112.82,66932.0
2015-07-07 09:30:00,112.82,113.22,112.02,112.54,23471.0,112.82,113.22,112.02,112.54,23471.0
2015-07-07 10:00:00,112.61,112.64,111.58,111.7,10400.0,112.61,112.64,111.58,111.7,10400.0
2015-07-07 10:30:00,111.81,111.83,110.85,111.22,19525.0,111.81,111.83,110.85,111.22,19525.0
2015-07-07 11:00:00,111.22,111.52,110.81,110.82,31370.0,111.22,111.52,110.81,110.82,31370.0
2015-07-07 11:30:00,110.72,111.7,110.49,111.7,18631.0,110.72,111.7,110.49,111.7,18631.0
2015-07-07 12:00:00,111.51,111.59,110.94,111.15,34324.0,111.51,111.59,110.94,111.15,34324.0
2015-07-07 12:30:00,111.22,111.6,111.13,111.39,33573.0,111.22,111.6,111.13,111.39,33573.0
2015-07-07 13:00:00,111.47,111.65,111.16,111.41,34721.0,111.47,111.65,111.16,111.41,34721.0
2015-07-07 13:30:00,111.5,111.58,111.12,111.31,20100.0,111.5,111.58,111.12,111.31,20100.0
2015-07-07 14:00:00,111.42,111.42,110.79,111.1,21125.0,111.42,111.42,110.79,111.1,21125.0
2015-07-07 14:30:00,111.11,111.79,111.05,111.29,54939.0,111.11,111.79,111.05,111.29,54939.0
2015-07-07 15:00:00,111.4,112.2,111.28,112.2,27409.0,111.4,112.2,111.28,112.2,27409.0
2015-07-07 15:30:00,112.13,112.69,111.54,112.0,89186.0,112.13,112.69,111.54,112.0,89186.0
2015-07-08 09:30:00,111.59,111.97,110.7,111.36,11582.0,111.59,111.97,110.7,111.36,11582.0
2015-07-08 10:00:00,111.07,111.5,110.95,111.45,18112.0,111.07,111.5,110.95,111.45,18112.0
2015-07-08 10:30:00,111.45,111.87,111.31,111.44,21210.0,111.45,111.87,111.31,111.44,21210.0
2015-07-08 11:00:00,111.55,111.55,110.73,111.02,45790.0,111.55,111.55,110.73,111.02,45790.0
2015-07-08 11:30:00,111.12,111.4,110.74,110.95,12402.0,111.12,111.4,110.74,110.95,12402.0
2015-07-08 12:00:00,110.63,111.34,110.63,111.26,4750.0,110.63,111.34,110.63,111.26,4750.0
2015-07-08 12:30:00,111.34,111.34,110.86,111.09,10093.0,111.34,111.34,110.86,111.09,10093.0
2015-07-08 13:00:00,111.23,111.63,111.2,111.54,4100.0,111.23,111.63,111.2,111.54,4100.0
2015-07-08 13:30:00,111.54,111.65,111.0,111.15,10400.0,111.54,111.65,111.0,111.15,10400.0
2015-07-08 14:00:00,111.04,111.34,110.48,110.57,7719.0,111.04,111.34,110.48,110.57,7719.0
2015-07-08 14:30:00,110.57,110.84,110.02,110.5,9605.0,110.57,110.84,110.02,110.5,9605.0
2015-07-08 15:00:00,110.58,110.99,110.53,110.61,15095.0,110.58,110.99,110.53,110.61,15095.0
2015-07-08 15:30:00,110.59,111.05,110.52,110.69,35982.0,110.59,111.05,110.52,110.69,35982.0
2015-07-09 09:30:00,112.05,112.91,111.72,112.1,14657.0,112.05,112.91,111.72,112.1,14657.0
2015-07-09 10:00:00,112.06,112.06,111.16,111.16,16542.0,112.06,112.06,111.16,111.16,16542.0
2015-07-09 10:30:00,111.02,111.63,111.02,111.43,20803.0,111.02,111.63,111.02,111.43,20803.0
2015-07-09 11:00:00,111.4,111.6,111.08,111.47,16751.0,111.4,111.6,111.08,111.47,16751.0
2015-07-09 11:30:00,111.63,111.63,111.03,111.04,15577.0,111.63,111.63,111.03,111.04,15577.0
2015-07-09 12:00:00,111.14,111.29,110.97,111.0,15441.0,111.14,111.29,110.97,111.0,15441.0
2015-07-09 12:30:00,110.98,111.02,110.94,111.0,7700.0,110.98,111.02,110.94,111.0,7700.0
2015-07-09 13:00:00,111.0,111.05,110.86,110.95,5400.0,111.0,111.05,110.86,110.95,5400.0
2015-07-09 13:30:00,110.98,111.09,110.83,111.09,8831.0,110.98,111.09,110.83,111.09,8831.0
2015-07-09 14:00:00,111.08,111.18,110.96,111.0,10034.0,111.08,111.18,110.96,111.0,10034.0
2015-07-09 14:30:00,110.83,111.06,110.36,110.36,23234.0,110.83,111.06,110.36,110.36,23234.0
2015-07-09 15:00:00,110.42,110.86,110.35,110.69,29700.0,110.42,110.86,110.35,110.69,29700.0
2015-07-09 15:30:00,110.68,111.21,110.43,110.43,44164.0,110.68,111.21,110.43,110.43,44164.0
2015-07-10 09:30:00,111.84,112.71,111.69,112.22,7314.0,111.84,112.71,111.69,112.22,7314.0
2015-07-10 10:00:00,111.84,112.06,111.48,111.48,4300.0,111.84,112.06,111.48,111.48,4300.0
2015-07-10 10:30:00,111.51,111.64,111.13,111.52,5292.0,111.51,111.64,111.13,111.52,5292.0
2015-07-10 11:00:00,111.49,111.63,111.15,111.4,122442.0,111.49,111.63,111.15,111.4,122442.0
2015-07-10 11:30:00,111.49,111.77,111.32,111.49,19726.0,111.49,111.77,111.32,111.49,19726.0
2015-07-10 12:00:00,111.5,111.61,111.39,111.5,5210.0,111.5,111.61,111.39,111.5,5210.0
2015-07-10 12:30:00,111.51,111.54,111.34,111.36,7500.0,111.51,111.54,111.34,111.36,7500.0
2015-07-10 13:00:00,111.35,111.5,111.22,111.4,12554.0,111.35,111.5,111.22,111.4,12554.0
2015-07-10 13:30:00,111.49,111.49,111.21,111.35,10431.0,111.49,111.49,111.21,111.35,10431.0
2015-07-10 14:00:00,111.28,111.58,111.11,111.15,13151.0,111.28,111.58,111.11,111.15,13151.0
2015-07-10 14:30:00,111.18,111.47,111.18,111.31,10584.0,111.18,111.47,111.18,111.31,10584.0
2015-07-10 15:00:00,111.37,111.5,111.32,111.5,20351.0,111.37,111.5,111.32,111.5,20351.0
2015-07-10 15:30:00,111.47,111.5,111.15,111.24,72598.0,111.47,111.5,111.15,111.24,72598.0
2015-07-13 09:30:00,111.93,112.44,111.83,112.05,12867.0,111.93,112.44,111.83,112.05,12867.0
2015-07-13 10:00:00,112.2,112.31,112.02,112.12,8520.0,112.2,112.31,112.02,112.12,8520.0
2015-07-13 10:30:00,112.25,112.25,111.71,111.84,10465.0,112.25,112.25,111.71,111.84,10465.0
2015-07-13 11:00:00,111.86,111.87,111.68,111.81,9897.0,111.86,111.87,111.68,111.81,9897.0
2015-07-13 11:30:00,111.86,112.02,111.82,111.88,9512.0,111.86,112.02,111.82,111.88,9512.0
2015-07-13 12:00:00,111.98,112.1,111.9,112.0,7414.0,111.98,112.1,111.9,112.0,7414.0
2015-07-13 12:30:00,112.0,112.05,111.8,111.89,7170.0,112.0,112.05,111.8,111.89,7170.0
2015-07-13 13:00:00,111.8,112.09,111.8,111.95,3935.0,111.8,112.09,111.8,111.95,3935.0
2015-07-13 13:30:00,112.01,112.04,111.72,111.73,9655.0,112.01,112.04,111.72,111.73,9655.0
2015-07-13 14:00:00,111.88,111.89,111.74,111.74,22337.0,111.88,111.89,111.74,111.74,22337.0
2015-07-13 14:30:00,111.76,111.98,111.74,111.95,15876.0,111.76,111.98,111.74,111.95,15876.0
2015-07-13 15:00:00,111.93,112.01,111.88,112.01,22948.0,111.93,112.01,111.88,112.01,22948.0
2015-07-13 15:30:00,111.96,112.04,111.67,111.67,55078.0,111.96,112.04,111.67,111.67,55078.0
2015-07-14 09:30:00,111.97,112.74,111.81,112.74,5314.0,111.97,112.74,111.81,112.74,5314.0
2015-07-14 10:00:00,112.53,112.72,111.7,112.0,11100.0,112.53,112.72,111.7,112.0,11100.0
2015-07-14 10:30:00,111.91,112.17,111.83,112.01,9106.0,111.91,112.17,111.83,112.01,9106.0
2015-07-14 11:00:00,111.87,112.3,111.85,111.86,9875.0,111.87,112.3,111.85,111.86,9875.0
2015-07-14 11:30:00,111.86,112.31,111.75,112.15,15118.0,111.86,112.31,111.75,112.15,15118.0
2015-07-14 12:00:00,112.14,112.19,111.78,112.08,21386.0,112.14,112.19,111.78,112.08,21386.0
2015-07-14 12:30:00,112.11,112.11,111.75,111.84,4500.0,112.11,112.11,111.75,111.84,4500.0
2015-07-14 13:00:00,111.92,112.22,111.8,112.09,13361.0,111.92,112.22,111.8,112.09,13361.0
2015-07-14 13:30:00,111.97,112.12,111.78,112.1,21500.0,111.97,112.12,111.78,112.1,21500.0
2015-07-14 14:00:00,111.98,112.17,111.74,112.01,5897.0,111.98,112.17,111.74,112.01,5897.0
2015-07-14 14:30:00,111.98,112.28,111.83,111.99,14152.0,111.98,112.28,111.83,111.99,14152.0
2015-07-14 15:00:00,111.87,112.11,111.68,111.81,16564.0,111.87,112.11,111.68,111.81,16564.0
2015-07-14 15:30:00,111.83,111.96,111.52,111.53,47693.0,111.83,111.96,111.52,111.53,47693.0
2015-07-15 09:30:00,111.45,112.26,110.87,111.62,15418.0,111.45,112.26,110.87,111.62,15418.0
2015-07-15 10:00:00,111.46,111.75,111.21,111.59,26179.0,111.46,111.75,111.21,111.59,26179.0
2015-07-15 10:30:00,111.55,111.76,111.34,111.76,41579.0,111.55,111.76,111.34,111.76,41579.0
2015-07-15 11:00:00,111.86,112.43,111.78,111.95,9198.0,111.86,112.43,111.78,111.95,9198.0
2015-07-15 11:30:00,112.1,112.23,111.66,111.66,4000.0,112.1,112.23,111.66,111.66,4000.0
2015-07-15 12:00:00,111.68,112.01,111.5,111.73,6910.0,111.68,112.01,111.5,111.73,6910.0
2015-07-15 12:30:00,111.84,111.94,111.52,111.61,13411.0,111.84,111.94,111.52,111.61,13411.0
2015-07-15 13:00:00,111.7,111.72,111.21,111.24,11916.0,111.7,111.72,111.21,111.24,11916.0
2015-07-15 13:30:00,111.25,111.41,111.2,111.29,9035.0,111.25,111.41,111.2,111.29,9035.0
2015-07-15 14:00:00,111.29,111.42,111.06,111.15,21871.0,111.29,111.42,111.06,111.15,21871.0
2015-07-15 14:30:00,111.15,111.15,110.42,110.45,13997.0,111.15,111.15,110.42,110.45,13997.0
2015-07-15 15:00:00,110.45,110.47,110.25,110.44,31973.0,110.45,110.47,110.25,110.44,31973.0
2015-07-15 15:30:00,110.44,110.77,110.44,110.69,31566.0,110.44,110.77,110.44,110.69,31566.0
2015-07-16 09:30:00,110.71,111.19,110.17,110.47,34638.0,110.71,111.19,110.17,110.47,34638.0
2015-07-16 10:00:00,110.49,110.93,110.17,110.42,28271.0,110.49,110.93,110.17,110.42,28271.0
2015-07-16 10:30:00,110.37,110.55,110.22,110.38,33588.0,110.37,110.55,110.22,110.38,33588.0
2015-07-16 11:00:00,110.2,110.97,110.2,110.74,32320.0,110.2,110.97,110.2,110.74,32320.0
2015-07-16 11:30:00,110.71,111.75,110.71,111.46,40590.0,110.71,111.75,110.71,111.46,40590.0
2015-07-16 12:00:00,111.48,111.66,110.98,110.98,20155.0,111.48,111.66,110.98,110.98,20155.0
2015-07-16 12:30:00,110.95,111.18,110.81,111.02,56067.0,110.95,111.18,110.81,111.02,56067.0
2015-07-16 13:00:00,110.88,111.0,110.67,110.78,32501.0,110.88,111.0,110.67,110.78,32501.0
2015-07-16 13:30:00,110.78,111.08,110.73,110.94,25280.0,110.78,111.08,110.73,110.94,25280.0
2015-07-16 14:00:00,111.03,111.8,111.0,111.75,29516.0,111.03,111.8,111.0,111.75,29516.0
2015-07-16 14:30:00,111.73,111.77,110.94,110.98,36090.0,111.73,111.77,110.94,110.98,36090.0
2015-07-16 15:00:00,111.0,111.17,110.64,110.82,12269.0,111.0,111.17,110.64,110.82,12269.0
2015-07-16 15:30:00,110.82,111.23,110.82,111.0,31215.0,110.82,111.23,110.82,111.0,31215.0
2015-07-17 09:30:00,111.08,111.15,110.32,110.59,4695.0,111.08,111.15,110.32,110.59,4695.0
2015-07-17 10:00:00,110.76,110.98,109.77,110.2,68568.0,110.76,110.98,109.77,110.2,68568.0
2015-07-17 10:30:00,110.0,110.19,109.94,109.94,7637.0,110.0,110.19,109.94,109.94,7637.0
2015-07-17 11:00:00,109.99,110.12,109.8,109.8,10000.0,109.99,110.12,109.8,109.8,10000.0
2015-07-17 11:30:00,109.89,109.9,109.25,109.32,14475.0,109.89,109.9,109.25,109.32,14475.0
2015-07-17 12:00:00,109.4,109.4,108.63,108.8,30412.0,109.4,109.4,108.63,108.8,30412.0
2015-07-17 12:30:00,108.8,109.13,108.62,109.12,12248.0,108.8,109.13,108.62,109.12,12248.0
2015-07-17 13:00:00,109.19,109.23,108.91,109.05,10823.0,109.19,109.23,108.91,109.05,10823.0
2015-07-17 13:30:00,109.09,109.09,108.31,108.42,42547.0,109.09,109.09,108.31,108.42,42547.0
2015-07-17 14:00:00,108.42,108.44,108.12,108.26,40068.0,108.42,108.44,108.12,108.26,40068.0
2015-07-17 14:30:00,108.27,108.67,108.26,108.44,24949.0,108.27,108.67,108.26,108.44,24949.0
2015-07-17 15:00:00,108.45,108.5,108.2,108.26,37103.0,108.45,108.5,108.2,108.26,37103.0
2015-07-17 15:30:00,108.31,109.07,108.22,108.96,76299.0,108.31,109.07,108.22,108.96,76299.0
2015-07-20 09:30:00,109.03,109.7,108.5,109.18,24909.0,109.03,109.7,108.5,109.18,24909.0
2015-07-20 10:00:00,109.34,109.72,109.12,109.66,28152.0,109.34,109.72,109.12,109.66,28152.0
2015-07-20 10:30:00,109.6,110.44,109.3,110.4,44643.0,109.6,110.44,109.3,110.4,44643.0
2015-07-20 11:00:00,110.41,110.94,110.22,110.44,36619.0,110.41,110.94,110.22,110.44,36619.0
2015-07-20 11:30:00,110.4,110.87,110.29,110.68,40162.0,110.4,110.87,110.29,110.68,40162.0
2015-07-20 12:00:00,110.74,110.87,109.9,109.94,28730.0,110.74,110.87,109.9,109.94,28730.0
2015-07-20 12:30:00,109.95,110.29,109.95,110.19,17599.0,109.95,110.29,109.95,110.19,17599.0
2015-07-20 13:00:00,110.19,110.67,110.16,110.67,11549.0,110.19,110.67,110.16,110.67,11549.0
2015-07-20 13:30:00,110.69,110.7,109.4,109.95,40239.0,110.69,110.7,109.4,109.95,40239.0
2015-07-20 14:00:00,109.96,111.65,109.95,111.61,30472.0,109.96,111.65,109.95,111.61,30472.0
2015-07-20 14:30:00,111.61,111.71,110.95,110.95,30078.0,111.61,111.71,110.95,110.95,30078.0
2015-07-20 15:00:00,110.95,111.3,110.88,111.21,46132.0,110.95,111.3,110.88,111.21,46132.0
2015-07-20 15:30:00,111.13,111.3,110.34,110.55,45371.0,111.13,111.3,110.34,110.55,45371.0
2015-07-21 09:30:00,110.66,111.26,110.26,111.22,6532.0,110.66,111.26,110.26,111.22,6532.0
2015-07-21 10:00:00,111.18,111.28,109.96,110.13,32250.0,111.18,111.28,109.96,110.13,32250.0
2015-07-21 10:30:00,110.15,110.15,109.3,109.33,19400.0,110.15,110.15,109.3,109.33,19400.0
2015-07-21 11:00:00,109.33,110.14,108.73,110.14,37292.0,109.33,110.14,108.73,110.14,37292.0
2015-07-21 11:30:00,110.13,110.13,109.86,109.95,18905.0,110.13,110.13,109.86,109.95,18905.0
2015-07-21 12:00:00,109.91,110.23,109.91,110.23,24200.0,109.91,110.23,109.91,110.23,24200.0
2015-07-21 12:30:00,110.28,110.44,109.98,110.0,16039.0,110.28,110.44,109.98,110.0,16039.0
2015-07-21 13:00:00,110.03,110.36,109.75,110.33,21072.0,110.03,110.36,109.75,110.33,21072.0
2015-07-21 13:30:00,110.31,110.31,109.8,110.04,2400.0,110.31,110.31,109.8,110.04,2400.0
2015-07-21 14:00:00,109.99,110.44,109.75,110.42,26250.0,109.99,110.44,109.75,110.42,26250.0
2015-07-21 14:30:00,110.46,110.54,110.09,110.22,12179.0,110.46,110.54,110.09,110.22,12179.0
2015-07-21 15:00:00,110.23,110.23,109.42,109.61,32336.0,110.23,110.23,109.42,109.61,32336.0
2015-07-21 15:30:00,109.58,109.58,108.91,108.96,70058.0,109.58,109.58,108.91,108.96,70058.0
2015-07-22 09:30:00,108.4,109.22,108.4,109.07,4937.0,108.4,109.22,108.4,109.07,4937.0
2015-07-22 10:00:00,109.13,109.81,109.13,109.43,15549.0,109.13,109.81,109.13,109.43,15549.0
2015-07-22 10:30:00,109.43,109.47,108.68,108.69,25631.0,109.43,109.47,108.68,108.69,25631.0
2015-07-22 11:00:00,108.7,108.72,108.33,108.39,13172.0,108.7,108.72,108.33,108.39,13172.0
2015-07-22 11:30:00,108.41,108.41,108.01,108.01,10898.0,108.41,108.41,108.01,108.01,10898.0
2015-07-22 12:00:00,108.11,108.17,107.99,108.0,2451.0,108.11,108.17,107.99,108.0,2451.0
2015-07-22 12:30:00,107.98,108.06,107.94,108.06,5200.0,107.98,108.06,107.94,108.06,5200.0
2015-07-22 13:00:00,108.2,108.24,108.01,108.05,7454.0,108.2,108.24,108.01,108.05,7454.0
2015-07-22 13:30:00,108.12,108.2,107.99,108.15,7595.0,108.12,108.2,107.99,108.15,7595.0
2015-07-22 14:00:00,108.16,108.28,108.07,108.13,16749.0,108.16,108.28,108.07,108.13,16749.0
2015-07-22 14:30:00,108.11,108.17,108.0,108.14,12782.0,108.11,108.17,108.0,108.14,12782.0
2015-07-22 15:00:00,108.06,108.17,107.79,107.79,24676.0,108.06,108.17,107.79,107.79,24676.0
2015-07-22 15:30:00,107.79,108.37,107.34,108.15,90362.0,107.79,108.37,107.34,108.15,90362.0
2015-07-23 09:30:00,108.18,108.99,108.18,108.97,7929.0,108.18,108.99,108.18,108.97,7929.0
2015-07-23 10:00:00,108.79,109.25,108.79,109.22,11714.0,108.79,109.25,108.79,109.22,11714.0
2015-07-23 10:30:00,109.26,109.37,109.15,109.34,12750.0,109.26,109.37,109.15,109.34,12750.0
2015-07-23 11:00:00,109.23,109.55,109.19,109.4,13650.0,109.23,109.55,109.19,109.4,13650.0
2015-07-23 11:30:00,109.39,109.52,108.99,109.09,29136.0,109.39,109.52,108.99,109.09,29136.0
2015-07-23 12:00:00,109.09,109.17,108.3,108.37,14831.0,109.09,109.17,108.3,108.37,14831.0
2015-07-23 12:30:00,108.36,108.36,108.08,108.15,17427.0,108.36,108.36,108.08,108.15,17427.0
2015-07-23 13:00:00,108.27,108.32,107.83,107.83,8624.0,108.27,108.32,107.83,107.83,8624.0
2015-07-23 13:30:00,107.83,108.3,107.56,108.29,14972.0,107.83,108.3,107.56,108.29,14972.0
2015-07-23 14:00:00,108.31,108.36,107.75,107.75,11133.0,108.31,108.36,107.75,107.75,11133.0
2015-07-23 14:30:00,107.78,107.99,107.37,107.56,17270.0,107.78,107.99,107.37,107.56,17270.0
2015-07-23 15:00:00,107.57,107.63,107.18,107.18,18054.0,107.57,107.63,107.18,107.18,18054.0
2015-07-23 15:30:00,107.27,107.54,107.08,107.22,49706.0,107.27,107.54,107.08,107.22,49706.0
2015-07-24 09:30:00,107.35,107.66,106.41,107.66,10125.0,107.35,107.66,106.41,107.66,10125.0
2015-07-24 10:00:00,107.57,107.93,107.18,107.63,31763.0,107.57,107.93,107.18,107.63,31763.0
2015-07-24 10:30:00,107.49,107.59,107.26,107.38,8632.0,107.49,107.59,107.26,107.38,8632.0
2015-07-24 11:00:00,107.08,107.31,106.91,107.19,12715.0,107.08,107.31,106.91,107.19,12715.0
2015-07-24 11:30:00,107.23,107.43,107.04,107.15,5667.0,107.23,107.43,107.04,107.15,5667.0
2015-07-24 12:00:00,107.04,107.29,107.04,107.12,4500.0,107.04,107.29,107.04,107.12,4500.0
2015-07-24 12:30:00,107.16,107.17,106.9,106.98,8321.0,107.16,107.17,106.9,106.98,8321.0
2015-07-24 13:00:00,106.98,107.0,106.72,106.78,20323.0,106.98,107.0,106.72,106.78,20323.0
2015-07-24 13:30:00,106.82,106.93,106.6,106.76,14707.0,106.82,106.93,106.6,106.76,14707.0
2015-07-24 14:00:00,106.74,107.03,106.68,106.99,23508.0,106.74,107.03,106.68,106.99,23508.0
2015-07-24 14:30:00,106.99,106.99,106.52,106.55,23928.0,106.99,106.99,106.52,106.55,23928.0
2015-07-24 15:00:00,106.51,106.67,106.39,106.39,20025.0,106.51,106.67,106.39,106.39,20025.0
2015-07-24 15:30:00,106.32,106.51,106.14,106.29,46672.0,106.32,106.51,106.14,106.29,46672.0
2015-07-27 09:30:00,105.81,106.3,105.18,105.96,21785.0,105.81,106.3,105.18,105.96,21785.0
2015-07-27 10:00:00,105.91,105.98,105.16,105.29,15721.0,105.91,105.98,105.16,105.29,15721.0
2015-07-27 10:30:00,105.43,105.69,105.3,105.42,25205.0,105.43,105.69,105.3,105.42,25205.0
2015-07-27 11:00:00,105.38,105.72,105.08,105.24,21661.0,105.38,105.72,105.08,105.24,21661.0
2015-07-27 11:30:00,105.23,105.37,104.93,105.14,17266.0,105.23,105.37,104.93,105.14,17266.0
2015-07-27 12:00:00,105.11,105.18,104.94,105.12,7700.0,105.11,105.18,104.94,105.12,7700.0
2015-07-27 12:30:00,105.08,105.13,104.51,104.56,11094.0,105.08,105.13,104.51,104.56,11094.0
2015-07-27 13:00:00,104.53,104.75,104.52,104.66,17585.0,104.53,104.75,104.52,104.66,17585.0
2015-07-27 13:30:00,104.72,105.13,104.72,105.1,14320.0,104.72,105.13,104.72,105.1,14320.0
2015-07-27 14:00:00,105.16,105.33,105.04,105.16,12773.0,105.16,105.33,105.04,105.16,12773.0
2015-07-27 14:30:00,105.17,105.33,105.07,105.17,14981.0,105.17,105.33,105.07,105.17,14981.0
2015-07-27 15:00:00,105.08,105.21,104.89,104.97,9900.0,105.08,105.21,104.89,104.97,9900.0
2015-07-27 15:30:00,104.96,105.0,104.51,104.64,33429.0,104.96,105.0,104.51,104.64,33429.0
2015-07-28 09:30:00,104.77,105.1,104.35,104.7,15260.0,104.77,105.1,104.35,104.7,15260.0
2015-07-28 10:00:00,104.9,105.51,104.33,104.7,28296.0,104.9,105.51,104.33,104.7,28296.0
2015-07-28 10:30:00,104.8,105.69,104.79,105.33,15844.0,104.8,105.69,104.79,105.33,15844.0
2015-07-28 11:00:00,105.47,106.0,105.36,105.95,29967.0,105.47,106.0,105.36,105.95,29967.0
2015-07-28 11:30:00,105.8,106.96,105.78,106.18,62287.0,105.8,106.96,105.78,106.18,62287.0
2015-07-28 12:00:00,106.11,106.54,105.64,105.72,45527.0,106.11,106.54,105.64,105.72,45527.0
2015-07-28 12:30:00,105.73,106.99,105.72,106.24,21730.0,105.73,106.99,105.72,106.24,21730.0
2015-07-28 13:00:00,106.17,107.01,105.99,106.87,9400.0,106.17,107.01,105.99,106.87,9400.0
2015-07-28 13:30:00,106.97,107.03,106.47,106.99,21766.0,106.97,107.03,106.47,106.99,21766.0
2015-07-28 14:00:00,107.11,107.25,106.88,107.04,26055.0,107.11,107.25,106.88,107.04,26055.0
2015-07-28 14:30:00,107.24,108.35,106.97,107.91,52521.0,107.24,108.35,106.97,107.91,52521.0
2015-07-28 15:00:00,108.02,108.02,107.0,107.16,46455.0,108.02,108.02,107.0,107.16,46455.0
2015-07-28 15:30:00,107.09,107.32,106.84,107.06,72974.0,107.09,107.32,106.84,107.06,72974.0
2015-07-29 09:30:00,105.85,107.17,102.06,102.85,83602.0,105.85,107.17,102.06,102.85,83602.0
2015-07-29 10:00:00,102.72,104.61,102.59,104.5,41131.0,102.72,104.61,102.59,104.5,41131.0
2015-07-29 10:30:00,104.5,106.25,104.36,105.88,69892.0,104.5,106.25,104.36,105.88,69892.0
2015-07-29 11:00:00,105.88,106.14,105.17,105.94,42772.0,105.88,106.14,105.17,105.94,42772.0
2015-07-29 11:30:00,106.04,106.45,105.81,105.81,27198.0,106.04,106.45,105.81,105.81,27198.0
2015-07-29 12:00:00,105.82,106.12,105.53,105.53,5400.0,105.82,106.12,105.53,105.53,5400.0
2015-07-29 12:30:00,105.61,105.96,105.48,105.67,9500.0,105.61,105.96,105.48,105.67,9500.0
2015-07-29 13:00:00,105.68,105.88,105.47,105.5,7806.0,105.68,105.88,105.47,105.5,7806.0
2015-07-29 13:30:00,105.5,105.59,105.11,105.28,40854.0,105.5,105.59,105.11,105.28,40854.0
2015-07-29 14:00:00,105.39,105.46,103.41,103.53,24095.0,105.39,105.46,103.41,103.53,24095.0
2015-07-29 14:30:00,103.48,104.14,103.48,103.93,42039.0,103.48,104.14,103.48,103.93,42039.0
2015-07-29 15:00:00,103.92,104.07,103.75,103.86,34131.0,103.92,104.07,103.75,103.86,34131.0
2015-07-29 15:30:00,103.9,103.9,103.39,103.51,82643.0,103.9,103.9,103.39,103.51,82643.0
2015-07-30 09:30:00,102.63,102.63,100.63,100.91,31400.0,102.63,102.63,100.63,100.91,31400.0
2015-07-30 10:00:00,100.71,100.99,99.96,100.35,37132.0,100.71,100.99,99.96,100.35,37132.0
2015-07-30 10:30:00,100.45,101.59,100.45,100.49,24667.0,100.45,101.59,100.45,100.49,24667.0
2015-07-30 11:00:00,100.69,101.93,100.56,101.92,38606.0,100.69,101.93,100.56,101.92,38606.0
2015-07-30 11:30:00,101.94,102.03,101.01,101.34,34446.0,101.94,102.03,101.01,101.34,34446.0
2015-07-30 12:00:00,101.31,101.72,101.22,101.68,9132.0,101.31,101.72,101.22,101.68,9132.0
2015-07-30 12:30:00,101.63,101.99,101.49,101.95,14228.0,101.63,101.99,101.49,101.95,14228.0
2015-07-30 13:00:00,101.94,102.3,101.94,102.3,26736.0,101.94,102.3,101.94,102.3,26736.0
2015-07-30 13:30:00,102.3,102.68,101.88,102.07,29774.0,102.3,102.68,101.88,102.07,29774.0
2015-07-30 14:00:00,102.09,102.24,101.96,102.04,12220.0,102.09,102.24,101.96,102.04,12220.0
2015-07-30 14:30:00,102.07,102.53,102.07,102.36,16109.0,102.07,102.53,102.07,102.36,16109.0
2015-07-30 15:00:00,102.36,102.61,102.05,102.07,33888.0,102.36,102.61,102.05,102.07,33888.0
2015-07-30 15:30:00,102.06,102.21,101.69,101.86,57733.0,102.06,102.21,101.69,101.86,57733.0
2015-07-31 09:30:00,102.32,102.32,101.07,101.53,7558.0,102.32,102.32,101.07,101.53,7558.0
2015-07-31 10:00:00,101.55,101.73,101.51,101.54,9190.0,101.55,101.73,101.51,101.54,9190.0
2015-07-31 10:30:00,101.52,102.37,101.45,102.29,13955.0,101.52,102.37,101.45,102.29,13955.0
2015-07-31 11:00:00,102.23,102.25,101.75,101.88,11742.0,102.23,102.25,101.75,101.88,11742.0
2015-07-31 11:30:00,101.82,102.47,101.82,102.46,17924.0,101.82,102.47,101.82,102.46,17924.0
2015-07-31 12:00:00,102.39,102.59,102.35,102.45,13476.0,102.39,102.59,102.35,102.45,13476.0
2015-07-31 12:30:00,102.42,102.54,102.3,102.46,5700.0,102.42,102.54,102.3,102.46,5700.0
2015-07-31 13:00:00,102.41,102.45,102.21,102.38,8505.0,102.41,102.45,102.21,102.38,8505.0
2015-07-31 13:30:00,102.33,102.34,102.17,102.17,8100.0,102.33,102.34,102.17,102.17,8100.0
2015-07-31 14:00:00,102.2,102.32,102.02,102.09,10030.0,102.2,102.32,102.02,102.09,10030.0
2015-07-31 14:30:00,102.1,102.4,102.09,102.3,17130.0,102.1,102.4,102.09,102.3,17130.0
2015-07-31 15:00:00,102.22,102.32,102.13,102.15,33752.0,102.22,102.32,102.13,102.15,33752.0
2015-07-31 15:30:00,102.23,102.25,101.85,102.07,54603.0,102.23,102.25,101.85,102.07,54603.0
2015-08-03 09:30:00,101.92,102.37,100.81,100.92,14835.0,101.92,102.37,100.81,100.92,14835.0
2015-08-03 10:00:00,101.0,101.01,100.23,100.56,25587.0,101.0,101.01,100.23,100.56,25587.0
2015-08-03 10:30:00,100.5,101.23,100.43,100.98,15179.0,100.5,101.23,100.43,100.98,15179.0
2015-08-03 11:00:00,101.07,101.23,100.86,101.18,11462.0,101.07,101.23,100.86,101.18,11462.0
2015-08-03 11:30:00,101.11,101.29,100.82,101.0,11319.0,101.11,101.29,100.82,101.0,11319.0
2015-08-03 12:00:00,101.01,101.01,100.59,100.64,10579.0,101.01,101.01,100.59,100.64,10579.0
2015-08-03 12:30:00,100.53,100.61,100.37,100.53,16526.0,100.53,100.61,100.37,100.53,16526.0
2015-08-03 13:00:00,100.41,100.42,100.0,100.06,20600.0,100.41,100.42,100.0,100.06,20600.0
2015-08-03 13:30:00,100.05,100.26,99.93,100.26,15043.0,100.05,100.26,99.93,100.26,15043.0
2015-08-03 14:00:00,100.25,100.31,100.12,100.17,9782.0,100.25,100.31,100.12,100.17,9782.0
2015-08-03 14:30:00,100.17,100.54,100.15,100.24,14600.0,100.17,100.54,100.15,100.24,14600.0
2015-08-03 15:00:00,100.25,100.53,100.12,100.52,19453.0,100.25,100.53,100.12,100.52,19453.0
2015-08-03 15:30:00,100.51,100.86,100.41,100.67,43215.0,100.51,100.86,100.41,100.67,43215.0
2015-08-04 09:30:00,100.61,100.86,100.15,100.75,2780.0,100.61,100.86,100.15,100.75,2780.0
2015-08-04 10:00:00,100.85,101.17,100.75,101.13,10327.0,100.85,101.17,100.75,101.13,10327.0
2015-08-04 10:30:00,101.17,101.32,100.85,100.99,13850.0,101.17,101.32,100.85,100.99,13850.0
2015-08-04 11:00:00,101.02,101.24,100.98,101.17,5600.0,101.02,101.24,100.98,101.17,5600.0
2015-08-04 11:30:00,101.22,101.58,101.17,101.58,10755.0,101.22,101.58,101.17,101.58,10755.0
2015-08-04 12:00:00,101.6,101.91,101.45,101.73,12926.0,101.6,101.91,101.45,101.73,12926.0
2015-08-04 12:30:00,101.8,101.86,101.05,101.14,9494.0,101.8,101.86,101.05,101.14,9494.0
2015-08-04 13:00:00,101.12,101.75,101.03,101.75,12617.0,101.12,101.75,101.03,101.75,12617.0
2015-08-04 13:30:00,101.59,101.59,101.1,101.13,28850.0,101.59,101.59,101.1,101.13,28850.0
2015-08-04 14:00:00,101.13,101.35,100.7,101.04,38592.0,101.13,101.35,100.7,101.04,38592.0
2015-08-04 14:30:00,101.04,101.41,101.04,101.04,14031.0,101.04,101.41,101.04,101.04,14031.0
2015-08-04 15:00:00,101.12,101.12,100.86,101.01,10582.0,101.12,101.12,100.86,101.01,10582.0
2015-08-04 15:30:00,101.01,101.27,100.84,101.19,38866.0,101.01,101.27,100.84,101.19,38866.0
2015-08-05 09:30:00,102.13,103.22,101.48,102.28,13313.0,102.13,103.22,101.48,102.28,13313.0
2015-08-05 10:00:00,101.69,102.65,101.69,102.2,8860.0,101.69,102.65,101.69,102.2,8860.0
2015-08-05 10:30:00,102.3,102.37,102.04,102.14,5200.0,102.3,102.37,102.04,102.14,5200.0
2015-08-05 11:00:00,102.14,102.24,101.78,102.24,11100.0,102.14,102.24,101.78,102.24,11100.0
2015-08-05 11:30:00,102.19,102.34,102.11,102.18,19900.0,102.19,102.34,102.11,102.18,19900.0
2015-08-05 12:00:00,102.24,102.26,101.92,101.95,10944.0,102.24,102.26,101.92,101.95,10944.0
2015-08-05 12:30:00,101.89,102.27,101.85,102.22,20535.0,101.89,102.27,101.85,102.22,20535.0
2015-08-05 13:00:00,102.18,102.24,101.36,101.36,16336.0,102.18,102.24,101.36,101.36,16336.0
2015-08-05 13:30:00,101.35,102.05,101.3,101.64,10584.0,101.35,102.05,101.3,101.64,10584.0
2015-08-05 14:00:00,101.61,102.4,101.57,102.28,11465.0,101.61,102.4,101.57,102.28,11465.0
2015-08-05 14:30:00,102.23,102.26,102.02,102.02,8800.0,102.23,102.26,102.02,102.02,8800.0
2015-08-05 15:00:00,101.97,102.38,101.97,102.14,16805.0,101.97,102.38,101.97,102.14,16805.0
2015-08-05 15:30:00,102.1,102.29,101.76,101.94,35633.0,102.1,102.29,101.76,101.94,35633.0
2015-08-06 09:30:00,101.9,102.72,101.05,102.05,11167.0,101.9,102.72,101.05,102.05,11167.0
2015-08-06 10:00:00,101.93,102.4,101.66,101.66,8206.0,101.93,102.4,101.66,101.66,8206.0
2015-08-06 10:30:00,101.66,102.8,101.66,101.98,9400.0,101.66,102.8,101.66,101.98,9400.0
2015-08-06 11:00:00,101.92,101.95,101.41,101.55,18602.0,101.92,101.95,101.41,101.55,18602.0
2015-08-06 11:30:00,101.5,101.5,100.78,100.89,8935.0,101.5,101.5,100.78,100.89,8935.0
2015-08-06 12:00:00,100.88,101.0,100.16,100.81,22579.0,100.88,101.0,100.16,100.81,22579.0
2015-08-06 12:30:00,100.69,101.14,100.67,100.84,9126.0,100.69,101.14,100.67,100.84,9126.0
2015-08-06 13:00:00,100.9,101.3,100.83,100.9,7493.0,100.9,101.3,100.83,100.9,7493.0
2015-08-06 13:30:00,100.89,100.89,100.37,100.54,7886.0,100.89,100.89,100.37,100.54,7886.0
2015-08-06 14:00:00,100.43,100.72,100.12,100.67,8362.0,100.43,100.72,100.12,100.67,8362.0
2015-08-06 14:30:00,100.74,100.81,100.39,100.5,8982.0,100.74,100.81,100.39,100.5,8982.0
2015-08-06 15:00:00,100.47,100.83,100.44,100.77,12962.0,100.47,100.83,100.44,100.77,12962.0
2015-08-06 15:30:00,100.77,100.77,100.37,100.41,24347.0,100.77,100.77,100.37,100.41,24347.0
2015-08-07 09:30:00,99.96,100.85,99.96,100.45,5489.0,99.96,100.85,99.96,100.45,5489.0
2015-08-07 10:00:00,100.28,100.31,99.73,99.76,7975.0,100.28,100.31,99.73,99.76,7975.0
2015-08-07 10:30:00,99.71,100.37,99.69,100.1,5265.0,99.71,100.37,99.69,100.1,5265.0
2015-08-07 11:00:00,100.04,100.04,99.16,99.16,10500.0,100.04,100.04,99.16,99.16,10500.0
2015-08-07 11:30:00,99.23,99.47,99.09,99.22,6450.0,99.23,99.47,99.09,99.22,6450.0
2015-08-07 12:00:00,99.27,99.51,99.11,99.18,8400.0,99.27,99.51,99.11,99.18,8400.0
2015-08-07 12:30:00,99.2,99.2,98.72,98.73,11218.0,99.2,99.2,98.72,98.73,11218.0
2015-08-07 13:00:00,98.74,98.76,98.15,98.26,9840.0,98.74,98.76,98.15,98.26,9840.0
2015-08-07 13:30:00,98.39,98.53,98.32,98.41,15701.0,98.39,98.53,98.32,98.41,15701.0
2015-08-07 14:00:00,98.5,98.58,98.26,98.5,7951.0,98.5,98.58,98.26,98.5,7951.0
2015-08-07 14:30:00,98.5,98.83,98.43,98.63,10173.0,98.5,98.83,98.43,98.63,10173.0
2015-08-07 15:00:00,98.63,98.95,98.3,98.95,12732.0,98.63,98.95,98.3,98.95,12732.0
2015-08-07 15:30:00,98.85,98.88,98.4,98.63,27045.0,98.85,98.88,98.4,98.63,27045.0
2015-08-10 09:30:00,99.38,100.58,98.8,100.44,10157.0,99.38,100.58,98.8,100.44,10157.0
2015-08-10 10:00:00,100.29,100.6,100.0,100.12,9122.0,100.29,100.6,100.0,100.12,9122.0
2015-08-10 10:30:00,100.09,100.84,100.04,100.52,17600.0,100.09,100.84,100.04,100.52,17600.0
2015-08-10 11:00:00,100.52,100.95,100.29,100.3,8038.0,100.52,100.95,100.29,100.3,8038.0
2015-08-10 11:30:00,100.43,101.18,100.22,101.02,7315.0,100.43,101.18,100.22,101.02,7315.0
2015-08-10 12:00:00,101.16,101.34,101.02,101.24,7333.0,101.16,101.34,101.02,101.24,7333.0
2015-08-10 12:30:00,101.3,101.57,101.19,101.54,9466.0,101.3,101.57,101.19,101.54,9466.0
2015-08-10 13:00:00,101.57,102.09,101.44,101.95,14216.0,101.57,102.09,101.44,101.95,14216.0
2015-08-10 13:30:00,101.97,101.97,101.41,101.77,9205.0,101.97,101.97,101.41,101.77,9205.0
2015-08-10 14:00:00,101.76,102.09,101.6,101.83,13110.0,101.76,102.09,101.6,101.83,13110.0
2015-08-10 14:30:00,101.81,101.94,101.66,101.87,13233.0,101.81,101.94,101.66,101.87,13233.0
2015-08-10 15:00:00,101.8,102.06,101.69,101.98,22070.0,101.8,102.06,101.69,101.98,22070.0
2015-08-10 15:30:00,102.01,102.05,101.54,101.72,43737.0,102.01,102.05,101.54,101.72,43737.0
2015-08-11 09:30:00,100.98,101.72,100.2,100.27,5033.0,100.98,101.72,100.2,100.27,5033.0
2015-08-11 10:00:00,100.0,100.87,100.0,100.82,4524.0,100.0,100.87,100.0,100.82,4524.0
2015-08-11 10:30:00,100.43,100.68,100.22,100.37,3201.0,100.43,100.68,100.22,100.37,3201.0
2015-08-11 11:00:00,100.39,100.39,99.62,99.93,7920.0,100.39,100.39,99.62,99.93,7920.0
2015-08-11 11:30:00,99.93,100.04,99.34,99.38,6858.0,99.93,100.04,99.34,99.38,6858.0
2015-08-11 12:00:00,99.45,99.61,99.31,99.41,5567.0,99.45,99.61,99.31,99.41,5567.0
2015-08-11 12:30:00,99.49,99.78,99.0,99.11,5991.0,99.49,99.78,99.0,99.11,5991.0
2015-08-11 13:00:00,99.0,99.3,98.98,99.27,4500.0,99.0,99.3,98.98,99.27,4500.0
2015-08-11 13:30:00,99.28,99.66,99.22,99.31,5200.0,99.28,99.66,99.22,99.31,5200.0
2015-08-11 14:00:00,99.1,99.34,98.84,99.08,6608.0,99.1,99.34,98.84,99.08,6608.0
2015-08-11 14:30:00,99.15,99.19,98.71,98.92,12604.0,99.15,99.19,98.71,98.92,12604.0
2015-08-11 15:00:00,98.97,99.06,98.79,99.06,11121.0,98.97,99.06,98.79,99.06,11121.0
2015-08-11 15:30:00,98.97,99.13,98.46,99.05,56416.0,98.97,99.13,98.46,99.05,56416.0
2015-08-12 09:30:00,98.24,98.83,97.67,97.89,8359.0,98.24,98.83,97.67,97.89,8359.0
2015-08-12 10:00:00,97.85,97.93,96.97,97.21,11424.0,97.85,97.93,96.97,97.21,11424.0
2015-08-12 10:30:00,97.21,97.95,96.94,97.0,22700.0,97.21,97.95,96.94,97.0,22700.0
2015-08-12 11:00:00,97.05,97.6,96.72,97.11,13643.0,97.05,97.6,96.72,97.11,13643.0
2015-08-12 11:30:00,96.96,97.19,96.41,97.15,15600.0,96.96,97.19,96.41,97.15,15600.0
2015-08-12 12:00:00,97.17,97.48,97.14,97.29,6754.0,97.17,97.48,97.14,97.29,6754.0
2015-08-12 12:30:00,97.29,97.59,97.11,97.11,5838.0,97.29,97.59,97.11,97.11,5838.0
2015-08-12 13:00:00,97.18,98.17,97.18,97.94,17921.0,97.18,98.17,97.18,97.94,17921.0
2015-08-12 13:30:00,97.9,98.3,97.8,98.3,9000.0,97.9,98.3,97.8,98.3,9000.0
2015-08-12 14:00:00,98.23,98.3,97.79,97.85,9350.0,98.23,98.3,97.79,97.85,9350.0
2015-08-12 14:30:00,97.88,98.41,97.76,98.32,11988.0,97.88,98.41,97.76,98.32,11988.0
2015-08-12 15:00:00,98.36,98.81,98.32,98.71,16147.0,98.36,98.81,98.32,98.71,16147.0
2015-08-12 15:30:00,98.68,98.84,98.39,98.42,37810.0,98.68,98.84,98.39,98.42,37810.0
2015-08-13 09:30:00,98.55,98.99,97.97,98.75,5430.0,98.55,98.99,97.97,98.75,5430.0
2015-08-13 10:00:00,98.99,98.99,98.24,98.49,9461.0,98.99,98.99,98.24,98.49,9461.0
2015-08-13 10:30:00,98.67,99.26,98.67,99.07,10193.0,98.67,99.26,98.67,99.07,10193.0
2015-08-13 11:00:00,99.07,99.21,98.88,98.98,7670.0,99.07,99.21,98.88,98.98,7670.0
2015-08-13 11:30:00,99.1,99.1,98.28,98.44,3555.0,99.1,99.1,98.28,98.44,3555.0
2015-08-13 12:00:00,98.47,98.98,98.4,98.96,3427.0,98.47,98.98,98.4,98.96,3427.0
2015-08-13 12:30:00,99.05,99.05,98.36,98.5,4201.0,99.05,99.05,98.36,98.5,4201.0
2015-08-13 13:00:00,98.52,98.71,98.35,98.35,2600.0,98.52,98.71,98.35,98.35,2600.0
2015-08-13 13:30:00,98.36,98.4,97.92,98.1,9269.0,98.36,98.4,97.92,98.1,9269.0
2015-08-13 14:00:00,98.21,98.83,98.2,98.74,4310.0,98.21,98.83,98.2,98.74,4310.0
2015-08-13 14:30:00,98.82,98.83,98.52,98.75,6446.0,98.82,98.83,98.52,98.75,6446.0
2015-08-13 15:00:00,98.68,98.75,98.19,98.19,9333.0,98.68,98.75,98.19,98.19,9333.0
2015-08-13 15:30:00,98.17,98.18,97.81,97.93,24548.0,98.17,98.18,97.81,97.93,24548.0
2015-08-14 09:30:00,95.92,97.84,95.92,97.61,28978.0,95.92,97.84,95.92,97.61,28978.0
2015-08-14 10:00:00,97.19,98.2,96.96,98.17,18872.0,97.19,98.2,96.96,98.17,18872.0
2015-08-14 10:30:00,98.17,98.3,96.91,97.03,27423.0,98.17,98.3,96.91,97.03,27423.0
2015-08-14 11:00:00,97.02,97.07,96.72,97.02,11674.0,97.02,97.07,96.72,97.02,11674.0
2015-08-14 11:30:00,97.11,97.51,97.08,97.12,9714.0,97.11,97.51,97.08,97.12,9714.0
2015-08-14 12:00:00,97.13,97.17,96.83,97.09,11865.0,97.13,97.17,96.83,97.09,11865.0
2015-08-14 12:30:00,97.15,97.23,96.95,96.99,10100.0,97.15,97.23,96.95,96.99,10100.0
2015-08-14 13:00:00,97.15,97.33,96.95,97.14,10700.0,97.15,97.33,96.95,97.14,10700.0
2015-08-14 13:30:00,97.25,97.29,97.08,97.22,10446.0,97.25,97.29,97.08,97.22,10446.0
2015-08-14 14:00:00,97.26,97.36,97.12,97.25,17118.0,97.26,97.36,97.12,97.25,17118.0
2015-08-14 14:30:00,97.2,97.26,97.05,97.06,9734.0,97.2,97.26,97.05,97.06,9734.0
2015-08-14 15:00:00,97.15,97.31,97.0,97.04,19854.0,97.15,97.31,97.0,97.04,19854.0
2015-08-14 15:30:00,97.04,97.44,96.71,97.23,50468.0,97.04,97.44,96.71,97.23,50468.0
2015-08-17 09:30:00,96.81,97.19,96.07,97.14,6733.0,96.81,97.19,96.07,97.14,6733.0
2015-08-17 10:00:00,96.82,97.9,96.46,97.79,33251.0,96.82,97.9,96.46,97.79,33251.0
2015-08-17 10:30:00,97.79,98.53,97.7,98.53,19259.0,97.79,98.53,97.7,98.53,19259.0
2015-08-17 11:00:00,98.56,98.74,97.83,98.46,10277.0,98.56,98.74,97.83,98.46,10277.0
2015-08-17 11:30:00,98.46,98.5,98.17,98.42,7400.0,98.46,98.5,98.17,98.42,7400.0
2015-08-17 12:00:00,98.47,98.66,98.31,98.39,6818.0,98.47,98.66,98.31,98.39,6818.0
2015-08-17 12:30:00,98.56,98.86,98.34,98.86,6978.0,98.56,98.86,98.34,98.86,6978.0
2015-08-17 13:00:00,98.93,99.11,98.74,99.1,8916.0,98.93,99.11,98.74,99.1,8916.0
2015-08-17 13:30:00,99.09,99.26,98.96,99.15,7946.0,99.09,99.26,98.96,99.15,7946.0
2015-08-17 14:00:00,99.18,99.38,99.0,99.12,18700.0,99.18,99.38,99.0,99.12,18700.0
2015-08-17 14:30:00,99.12,99.36,98.83,98.84,8800.0,99.12,99.36,98.83,98.84,8800.0
2015-08-17 15:00:00,98.92,99.12,98.83,98.96,12141.0,98.92,99.12,98.83,98.96,12141.0
2015-08-17 15:30:00,98.93,99.13,98.59,98.96,44675.0,98.93,99.13,98.59,98.96,44675.0
2015-08-18 09:30:00,98.68,99.47,98.22,98.58,8205.0,98.68,99.47,98.22,98.58,8205.0
2015-08-18 10:00:00,98.36,98.7,98.15,98.65,3200.0,98.36,98.7,98.15,98.65,3200.0
2015-08-18 10:30:00,98.55,98.64,98.12,98.64,3000.0,98.55,98.64,98.12,98.64,3000.0
2015-08-18 11:00:00,98.62,98.62,98.22,98.6,12300.0,98.62,98.62,98.22,98.6,12300.0
2015-08-18 11:30:00,98.55,98.71,98.54,98.66,1800.0,98.55,98.71,98.54,98.66,1800.0
2015-08-18 12:00:00,98.7,98.95,98.7,98.93,4620.0,98.7,98.95,98.7,98.93,4620.0
2015-08-18 12:30:00,98.85,99.17,98.73,98.86,8031.0,98.85,99.17,98.73,98.86,8031.0
2015-08-18 13:00:00,98.83,99.25,98.59,99.18,7631.0,98.83,99.25,98.59,99.18,7631.0
2015-08-18 13:30:00,99.19,99.19,98.64,98.65,5031.0,99.19,99.19,98.64,98.65,5031.0
2015-08-18 14:00:00,98.77,99.16,98.77,99.16,5961.0,98.77,99.16,98.77,99.16,5961.0
2015-08-18 14:30:00,99.01,99.14,98.58,98.76,3918.0,99.01,99.14,98.58,98.76,3918.0
2015-08-18 15:00:00,98.83,98.91,98.75,98.83,4863.0,98.83,98.91,98.75,98.83,4863.0
2015-08-18 15:30:00,98.84,98.85,98.3,98.5,25072.0,98.84,98.85,98.3,98.5,25072.0
2015-08-19 09:30:00,97.2,97.2,96.54,96.7,12278.0,97.2,97.2,96.54,96.7,12278.0
2015-08-19 10:00:00,96.62,97.33,96.26,96.28,27215.0,96.62,97.33,96.26,96.28,27215.0
2015-08-19 10:30:00,96.25,96.58,95.07,95.07,15262.0,96.25,96.58,95.07,95.07,15262.0
2015-08-19 11:00:00,95.19,95.53,94.79,94.82,13943.0,95.19,95.53,94.79,94.82,13943.0
2015-08-19 11:30:00,94.75,95.54,94.6,95.54,19809.0,94.75,95.54,94.6,95.54,19809.0
2015-08-19 12:00:00,95.45,95.74,95.29,95.29,8540.0,95.45,95.74,95.29,95.29,8540.0
2015-08-19 12:30:00,95.4,95.59,94.85,94.85,9712.0,95.4,95.59,94.85,94.85,9712.0
2015-08-19 13:00:00,94.86,95.39,94.86,95.09,7449.0,94.86,95.39,94.86,95.09,7449.0
2015-08-19 13:30:00,95.08,95.46,94.88,94.88,11355.0,95.08,95.46,94.88,94.88,11355.0
2015-08-19 14:00:00,94.87,95.76,94.77,94.77,29686.0,94.87,95.76,94.77,94.77,29686.0
2015-08-19 14:30:00,94.9,95.0,94.08,94.09,13091.0,94.9,95.0,94.08,94.09,13091.0
2015-08-19 15:00:00,94.11,94.82,94.04,94.58,36776.0,94.11,94.82,94.04,94.58,36776.0
2015-08-19 15:30:00,94.66,94.66,93.96,93.97,85771.0,94.66,94.66,93.96,93.97,85771.0
2015-08-20 09:30:00,93.42,93.63,92.75,93.48,14723.0,93.42,93.63,92.75,93.48,14723.0
2015-08-20 10:00:00,93.5,93.81,93.0,93.18,14214.0,93.5,93.81,93.0,93.18,14214.0
2015-08-20 10:30:00,93.02,94.16,93.02,93.97,11547.0,93.02,94.16,93.02,93.97,11547.0
2015-08-20 11:00:00,94.01,94.01,93.27,93.63,19584.0,94.01,94.01,93.27,93.63,19584.0
2015-08-20 11:30:00,93.59,93.69,93.38,93.69,3850.0,93.59,93.69,93.38,93.69,3850.0
2015-08-20 12:00:00,93.67,93.67,93.3,93.47,22859.0,93.67,93.67,93.3,93.47,22859.0
2015-08-20 12:30:00,93.56,93.63,93.03,93.1,7900.0,93.56,93.63,93.03,93.1,7900.0
2015-08-20 13:00:00,93.1,93.62,93.03,93.61,8655.0,93.1,93.62,93.03,93.61,8655.0
2015-08-20 13:30:00,93.61,93.65,93.15,93.31,12299.0,93.61,93.65,93.15,93.31,12299.0
2015-08-20 14:00:00,93.31,93.51,93.13,93.38,15556.0,93.31,93.51,93.13,93.38,15556.0
2015-08-20 14:30:00,93.26,93.41,93.07,93.41,27385.0,93.26,93.41,93.07,93.41,27385.0
2015-08-20 15:00:00,93.3,93.57,93.25,93.4,31848.0,93.3,93.57,93.25,93.4,31848.0
2015-08-20 15:30:00,93.46,93.64,93.31,93.31,109052.0,93.46,93.64,93.31,93.31,109052.0
2015-08-21 09:30:00,92.1,92.88,91.93,92.8,13385.0,92.1,92.88,91.93,92.8,13385.0
2015-08-21 10:00:00,93.11,93.47,92.8,93.28,31099.0,93.11,93.47,92.8,93.28,31099.0
2015-08-21 10:30:00,93.23,93.23,91.61,91.62,10619.0,93.23,93.23,91.61,91.62,10619.0
2015-08-21 11:00:00,91.64,91.67,91.11,91.41,27811.0,91.64,91.67,91.11,91.41,27811.0
2015-08-21 11:30:00,91.41,92.0,91.05,92.0,22838.0,91.41,92.0,91.05,92.0,22838.0
2015-08-21 12:00:00,91.88,92.02,91.2,91.2,12653.0,91.88,92.02,91.2,91.2,12653.0
2015-08-21 12:30:00,91.3,91.43,90.59,90.59,12048.0,91.3,91.43,90.59,90.59,12048.0
2015-08-21 13:00:00,90.78,91.03,90.35,91.03,11532.0,90.78,91.03,90.35,91.03,11532.0
2015-08-21 13:30:00,90.87,91.38,90.71,91.01,20599.0,90.87,91.38,90.71,91.01,20599.0
2015-08-21 14:00:00,91.19,91.2,90.5,90.5,16176.0,91.19,91.2,90.5,90.5,16176.0
2015-08-21 14:30:00,90.59,90.77,89.8,90.05,20838.0,90.59,90.77,89.8,90.05,20838.0
2015-08-21 15:00:00,90.05,90.2,89.73,90.01,27517.0,90.05,90.2,89.73,90.01,27517.0
2015-08-21 15:30:00,90.03,90.03,89.51,89.51,64376.0,90.03,90.03,89.51,89.51,64376.0
2015-08-24 09:30:00,85.26,85.8,83.76,84.89,28731.0,85.26,85.8,83.76,84.89,28731.0
2015-08-24 10:00:00,84.8,86.09,84.49,85.14,312490.0,84.8,86.09,84.49,85.14,312490.0
2015-08-24 10:30:00,85.25,86.71,84.65,86.13,92906.0,85.25,86.71,84.65,86.13,92906.0
2015-08-24 11:00:00,86.22,86.3,85.61,85.91,50915.0,86.22,86.3,85.61,85.91,50915.0
2015-08-24 11:30:00,85.87,86.98,85.79,86.66,51984.0,85.87,86.98,85.79,86.66,51984.0
2015-08-24 12:00:00,86.72,87.31,86.46,87.04,32725.0,86.72,87.31,86.46,87.04,32725.0
2015-08-24 12:30:00,86.97,88.03,86.79,87.67,29452.0,86.97,88.03,86.79,87.67,29452.0
2015-08-24 13:00:00,87.63,88.3,87.58,88.3,55358.0,87.63,88.3,87.58,88.3,55358.0
2015-08-24 13:30:00,88.28,89.34,88.21,88.53,100144.0,88.28,89.34,88.21,88.53,100144.0
2015-08-24 14:00:00,88.6,89.22,88.49,88.99,79222.0,88.6,89.22,88.49,88.99,79222.0
2015-08-24 14:30:00,89.03,89.45,88.86,89.28,126117.0,89.03,89.45,88.86,89.28,126117.0
2015-08-24 15:00:00,89.19,89.27,88.37,88.64,178548.0,89.19,89.27,88.37,88.64,178548.0
2015-08-24 15:30:00,88.6,90.33,88.39,88.41,125415.0,88.6,90.33,88.39,88.41,125415.0
2015-08-25 09:30:00,91.79,92.02,90.0,91.12,26266.0,91.79,92.02,90.0,91.12,26266.0
2015-08-25 10:00:00,91.18,91.2,90.05,90.98,68065.0,91.18,91.2,90.05,90.98,68065.0
2015-08-25 10:30:00,90.73,90.99,90.29,90.38,20820.0,90.73,90.99,90.29,90.38,20820.0
2015-08-25 11:00:00,90.5,91.14,90.32,90.99,25400.0,90.5,91.14,90.32,90.99,25400.0
2015-08-25 11:30:00,90.96,91.21,90.84,90.99,19875.0,90.96,91.21,90.84,90.99,19875.0
2015-08-25 12:00:00,90.99,91.36,90.87,90.96,11948.0,90.99,91.36,90.87,90.96,11948.0
2015-08-25 12:30:00,91.04,91.35,90.95,91.0,11319.0,91.04,91.35,90.95,91.0,11319.0
2015-08-25 13:00:00,91.08,91.21,90.78,90.92,61039.0,91.08,91.21,90.78,90.92,61039.0
2015-08-25 13:30:00,90.88,91.08,90.33,90.4,41870.0,90.88,91.08,90.33,90.4,41870.0
2015-08-25 14:00:00,90.51,90.74,90.06,90.29,61535.0,90.51,90.74,90.06,90.29,61535.0
2015-08-25 14:30:00,90.24,90.57,89.91,90.32,25904.0,90.24,90.57,89.91,90.32,25904.0
2015-08-25 15:00:00,90.37,90.57,90.08,90.32,66903.0,90.37,90.57,90.08,90.32,66903.0
2015-08-25 15:30:00,90.33,90.43,89.6,90.05,214212.0,90.33,90.43,89.6,90.05,214212.0
2015-08-26 09:30:00,91.93,91.97,89.9,90.15,41742.0,91.93,91.97,89.9,90.15,41742.0
2015-08-26 10:00:00,90.09,91.25,89.94,90.87,24111.0,90.09,91.25,89.94,90.87,24111.0
2015-08-26 10:30:00,91.03,91.35,90.35,90.55,50547.0,91.03,91.35,90.35,90.55,50547.0
2015-08-26 11:00:00,90.35,90.35,89.8,90.07,18884.0,90.35,90.35,89.8,90.07,18884.0
2015-08-26 11:30:00,90.05,90.27,89.65,89.85,50100.0,90.05,90.27,89.65,89.85,50100.0
2015-08-26 12:00:00,89.85,89.85,89.49,89.65,17411.0,89.85,89.85,89.49,89.65,17411.0
2015-08-26 12:30:00,89.65,89.82,89.32,89.8,25509.0,89.65,89.82,89.32,89.8,25509.0
2015-08-26 13:00:00,89.84,90.11,89.21,89.63,24089.0,89.84,90.11,89.21,89.63,24089.0
2015-08-26 13:30:00,89.72,90.21,89.47,89.83,12306.0,89.72,90.21,89.47,89.83,12306.0
2015-08-26 14:00:00,89.79,90.11,89.55,90.01,17371.0,89.79,90.11,89.55,90.01,17371.0
2015-08-26 14:30:00,90.01,90.88,89.96,90.28,41609.0,90.01,90.88,89.96,90.28,41609.0
2015-08-26 15:00:00,90.3,91.17,90.13,91.11,21640.0,90.3,91.17,90.13,91.11,21640.0
2015-08-26 15:30:00,91.2,91.66,90.84,91.48,42339.0,91.2,91.66,90.84,91.48,42339.0
2015-08-27 09:30:00,92.76,93.52,92.33,92.84,6481.0,92.76,93.52,92.33,92.84,6481.0
2015-08-27 10:00:00,92.86,93.17,92.49,92.84,8403.0,92.86,93.17,92.49,92.84,8403.0
2015-08-27 10:30:00,92.74,93.98,92.56,93.84,23400.0,92.74,93.98,92.56,93.84,23400.0
2015-08-27 11:00:00,93.79,94.52,93.62,94.45,14263.0,93.79,94.52,93.62,94.45,14263.0
2015-08-27 11:30:00,94.44,94.44,93.67,94.08,11926.0,94.44,94.44,93.67,94.08,11926.0
2015-08-27 12:00:00,94.22,94.71,94.1,94.7,12724.0,94.22,94.71,94.1,94.7,12724.0
2015-08-27 12:30:00,94.68,94.81,94.47,94.74,6800.0,94.68,94.81,94.47,94.74,6800.0
2015-08-27 13:00:00,94.78,94.9,94.56,94.69,7300.0,94.78,94.9,94.56,94.69,7300.0
2015-08-27 13:30:00,94.65,95.1,94.42,94.87,11307.0,94.65,95.1,94.42,94.87,11307.0
2015-08-27 14:00:00,94.9,94.96,94.32,94.4,16887.0,94.9,94.96,94.32,94.4,16887.0
2015-08-27 14:30:00,94.23,94.77,94.13,94.13,23698.0,94.23,94.77,94.13,94.13,23698.0
2015-08-27 15:00:00,94.27,94.81,93.63,94.69,26563.0,94.27,94.81,93.63,94.69,26563.0
2015-08-27 15:30:00,94.62,95.19,94.44,95.15,86710.0,94.62,95.19,94.44,95.15,86710.0
2015-08-28 09:30:00,94.58,96.17,94.58,94.92,21141.0,94.58,96.17,94.58,94.92,21141.0
2015-08-28 10:00:00,94.86,95.42,94.59,95.25,7265.0,94.86,95.42,94.59,95.25,7265.0
2015-08-28 10:30:00,95.25,96.35,95.08,96.05,37482.0,95.25,96.35,95.08,96.05,37482.0
2015-08-28 11:00:00,96.05,96.58,95.55,96.5,32542.0,96.05,96.58,95.55,96.5,32542.0
2015-08-28 11:30:00,96.37,96.37,95.1,95.1,8751.0,96.37,96.37,95.1,95.1,8751.0
2015-08-28 12:00:00,95.1,95.62,95.07,95.41,7300.0,95.1,95.62,95.07,95.41,7300.0
2015-08-28 12:30:00,95.57,96.23,95.57,96.03,5398.0,95.57,96.23,95.57,96.03,5398.0
2015-08-28 13:00:00,95.94,96.15,95.7,95.84,5750.0,95.94,96.15,95.7,95.84,5750.0
2015-08-28 13:30:00,95.62,95.65,95.14,95.35,7233.0,95.62,95.65,95.14,95.35,7233.0
2015-08-28 14:00:00,95.33,95.83,95.14,95.14,8300.0,95.33,95.83,95.14,95.14,8300.0
2015-08-28 14:30:00,95.32,95.72,95.06,95.55,8100.0,95.32,95.72,95.06,95.55,8100.0
2015-08-28 15:00:00,95.44,95.56,95.2,95.37,6860.0,95.44,95.56,95.2,95.37,6860.0
2015-08-28 15:30:00,95.29,95.59,94.96,95.56,32869.0,95.29,95.59,94.96,95.56,32869.0
2015-08-31 09:30:00,94.68,95.3,94.68,95.12,2625.0,94.68,95.3,94.68,95.12,2625.0
2015-08-31 10:00:00,94.87,94.87,94.28,94.55,9449.0,94.87,94.87,94.28,94.55,9449.0
2015-08-31 10:30:00,94.49,94.77,94.21,94.21,12273.0,94.49,94.77,94.21,94.21,12273.0
2015-08-31 11:00:00,94.15,94.75,93.83,94.73,10675.0,94.15,94.75,93.83,94.73,10675.0
2015-08-31 11:30:00,94.85,95.66,94.6,95.21,5899.0,94.85,95.66,94.6,95.21,5899.0
2015-08-31 12:00:00,95.28,95.41,95.0,95.01,1799.0,95.28,95.41,95.0,95.01,1799.0
2015-08-31 12:30:00,95.22,95.52,95.22,95.3,5089.0,95.22,95.52,95.22,95.3,5089.0
2015-08-31 13:00:00,95.21,95.29,94.9,95.08,6476.0,95.21,95.29,94.9,95.08,6476.0
2015-08-31 13:30:00,94.99,95.03,94.76,94.98,2700.0,94.99,95.03,94.76,94.98,2700.0
2015-08-31 14:00:00,94.98,95.02,94.24,94.61,5998.0,94.98,95.02,94.24,94.61,5998.0
2015-08-31 14:30:00,94.61,94.9,94.49,94.54,6650.0,94.61,94.9,94.49,94.54,6650.0
2015-08-31 15:00:00,94.59,94.8,94.3,94.32,27023.0,94.59,94.8,94.3,94.32,27023.0
2015-08-31 15:30:00,94.34,94.72,94.3,94.49,34357.0,94.34,94.72,94.3,94.49,34357.0
2015-09-01 09:30:00,92.6,94.14,92.6,93.88,22344.0,92.6,94.14,92.6,93.88,22344.0
2015-09-01 10:00:00,93.86,93.86,92.95,93.72,12685.0,93.86,93.86,92.95,93.72,12685.0
2015-09-01 10:30:00,93.93,94.03,93.29,93.89,18262.0,93.93,94.03,93.29,93.89,18262.0
2015-09-01 11:00:00,93.75,94.5,93.64,94.2,20037.0,93.75,94.5,93.64,94.2,20037.0
2015-09-01 11:30:00,93.82,94.05,93.65,93.71,4700.0,93.82,94.05,93.65,93.71,4700.0
2015-09-01 12:00:00,93.62,93.92,93.51,93.79,13022.0,93.62,93.92,93.51,93.79,13022.0
2015-09-01 12:30:00,93.63,94.09,93.35,93.75,21625.0,93.63,94.09,93.35,93.75,21625.0
2015-09-01 13:00:00,93.74,93.94,93.28,93.75,16105.0,93.74,93.94,93.28,93.75,16105.0
2015-09-01 13:30:00,93.7,93.81,93.43,93.6,7301.0,93.7,93.81,93.43,93.6,7301.0
2015-09-01 14:00:00,93.6,93.78,93.43,93.66,16351.0,93.6,93.78,93.43,93.66,16351.0
2015-09-01 14:30:00,93.66,93.91,93.57,93.69,36763.0,93.66,93.91,93.57,93.69,36763.0
2015-09-01 15:00:00,93.6,93.83,93.34,93.68,81007.0,93.6,93.83,93.34,93.68,81007.0
2015-09-01 15:30:00,93.68,93.78,92.97,93.3,113974.0,93.68,93.78,92.97,93.3,113974.0
2015-09-02 09:30:00,94.52,94.58,93.56,93.75,9741.0,94.52,94.58,93.56,93.75,9741.0
2015-09-02 10:00:00,93.71,94.13,93.01,93.01,10703.0,93.71,94.13,93.01,93.01,10703.0
2015-09-02 10:30:00,93.01,93.12,92.59,92.73,16524.0,93.01,93.12,92.59,92.73,16524.0
2015-09-02 11:00:00,92.71,93.04,92.53,92.88,8000.0,92.71,93.04,92.53,92.88,8000.0
2015-09-02 11:30:00,92.72,93.07,92.59,93.03,17011.0,92.72,93.07,92.59,93.03,17011.0
2015-09-02 12:00:00,93.04,93.07,92.86,92.89,4914.0,93.04,93.07,92.86,92.89,4914.0
2015-09-02 12:30:00,92.91,93.54,92.9,93.5,4377.0,92.91,93.54,92.9,93.5,4377.0
2015-09-02 13:00:00,93.59,93.67,93.29,93.67,2100.0,93.59,93.67,93.29,93.67,2100.0
2015-09-02 13:30:00,93.63,93.65,93.24,93.41,6700.0,93.63,93.65,93.24,93.41,6700.0
2015-09-02 14:00:00,93.46,93.65,93.39,93.65,5355.0,93.46,93.65,93.39,93.65,5355.0
2015-09-02 14:30:00,93.64,93.75,93.26,93.35,14975.0,93.64,93.75,93.26,93.35,14975.0
2015-09-02 15:00:00,93.6,93.6,93.23,93.51,15230.0,93.6,93.6,93.23,93.51,15230.0
2015-09-02 15:30:00,93.48,94.07,93.29,94.05,35287.0,93.48,94.07,93.29,94.05,35287.0
2015-09-03 09:30:00,94.1,94.9,93.86,94.38,2359.0,94.1,94.9,93.86,94.38,2359.0
2015-09-03 10:00:00,94.36,95.5,93.97,95.49,6800.0,94.36,95.5,93.97,95.49,6800.0
2015-09-03 10:30:00,95.49,96.4,95.46,96.39,37706.0,95.49,96.4,95.46,96.39,37706.0
2015-09-03 11:00:00,96.12,96.63,95.97,96.05,19370.0,96.12,96.63,95.97,96.05,19370.0
2015-09-03 11:30:00,96.05,96.09,95.8,95.92,17984.0,96.05,96.09,95.8,95.92,17984.0
2015-09-03 12:00:00,96.05,96.12,95.87,95.91,2600.0,96.05,96.12,95.87,95.91,2600.0
2015-09-03 12:30:00,95.9,95.98,95.56,95.57,12054.0,95.9,95.98,95.56,95.57,12054.0
2015-09-03 13:00:00,95.57,96.0,95.36,95.97,10700.0,95.57,96.0,95.36,95.97,10700.0
2015-09-03 13:30:00,96.09,96.09,95.36,95.4,14012.0,96.09,96.09,95.36,95.4,14012.0
2015-09-03 14:00:00,95.4,95.57,95.17,95.5,10967.0,95.4,95.57,95.17,95.5,10967.0
2015-09-03 14:30:00,95.48,95.96,95.33,95.7,11800.0,95.48,95.96,95.33,95.7,11800.0
2015-09-03 15:00:00,95.71,96.01,95.51,95.79,19878.0,95.71,96.01,95.51,95.79,19878.0
2015-09-03 15:30:00,95.71,95.93,95.16,95.83,37952.0,95.71,95.93,95.16,95.83,37952.0
2015-09-04 09:30:00,94.21,95.38,94.17,94.61,4129.0,94.21,95.38,94.17,94.61,4129.0
2015-09-04 10:00:00,94.61,94.81,94.2,94.81,8775.0,94.61,94.81,94.2,94.81,8775.0
2015-09-04 10:30:00,94.73,94.87,94.2,94.41,15796.0,94.73,94.87,94.2,94.41,15796.0
2015-09-04 11:00:00,94.36,94.36,93.83,93.99,6900.0,94.36,94.36,93.83,93.99,6900.0
2015-09-04 11:30:00,93.97,93.97,93.77,93.91,5400.0,93.97,93.97,93.77,93.91,5400.0
2015-09-04 12:00:00,93.95,94.05,93.76,93.79,6000.0,93.95,94.05,93.76,93.79,6000.0
2015-09-04 12:30:00,93.5,94.01,93.45,93.75,7117.0,93.5,94.01,93.45,93.75,7117.0
2015-09-04 13:00:00,93.75,94.02,93.68,93.91,5300.0,93.75,94.02,93.68,93.91,5300.0
2015-09-04 13:30:00,94.01,94.07,93.43,93.7,4350.0,94.01,94.07,93.43,93.7,4350.0
2015-09-04 14:00:00,93.72,93.87,93.43,93.57,3800.0,93.72,93.87,93.43,93.57,3800.0
2015-09-04 14:30:00,93.62,93.69,93.42,93.62,6150.0,93.62,93.69,93.42,93.62,6150.0
2015-09-04 15:00:00,93.69,93.7,93.39,93.7,4920.0,93.69,93.7,93.39,93.7,4920.0
2015-09-04 15:30:00,93.85,94.2,93.72,93.75,19880.0,93.85,94.2,93.72,93.75,19880.0
2015-09-08 09:30:00,95.52,95.52,94.8,94.81,27505.0,95.52,95.52,94.8,94.81,27505.0
2015-09-08 10:00:00,94.75,95.18,94.58,94.91,10700.0,94.75,95.18,94.58,94.91,10700.0
2015-09-08 10:30:00,94.98,95.02,94.52,94.84,8680.0,94.98,95.02,94.52,94.84,8680.0
2015-09-08 11:00:00,94.84,95.1,94.57,95.05,3700.0,94.84,95.1,94.57,95.05,3700.0
2015-09-08 11:30:00,95.03,95.16,94.92,94.93,4200.0,95.03,95.16,94.92,94.93,4200.0
2015-09-08 12:00:00,94.92,95.48,94.82,95.38,4500.0,94.92,95.48,94.82,95.38,4500.0
2015-09-08 12:30:00,95.52,95.7,95.34,95.62,7000.0,95.52,95.7,95.34,95.62,7000.0
2015-09-08 13:00:00,95.54,95.56,95.44,95.48,4139.0,95.54,95.56,95.44,95.48,4139.0
2015-09-08 13:30:00,95.48,95.76,95.47,95.76,1800.0,95.48,95.76,95.47,95.76,1800.0
2015-09-08 14:00:00,95.65,95.77,95.48,95.59,9100.0,95.65,95.77,95.48,95.59,9100.0
2015-09-08 14:30:00,95.59,95.72,95.5,95.55,9505.0,95.59,95.72,95.5,95.55,9505.0
2015-09-08 15:00:00,95.55,95.83,95.53,95.83,3500.0,95.55,95.83,95.53,95.83,3500.0
2015-09-08 15:30:00,95.78,96.26,95.7,95.97,28466.0,95.78,96.26,95.7,95.97,28466.0
2015-09-09 09:30:00,96.47,96.98,96.47,96.74,2274.0,96.47,96.98,96.47,96.74,2274.0
2015-09-09 10:00:00,96.8,96.8,96.04,96.44,3900.0,96.8,96.8,96.04,96.44,3900.0
2015-09-09 10:30:00,96.45,96.59,96.1,96.1,30500.0,96.45,96.59,96.1,96.1,30500.0
2015-09-09 11:00:00,96.21,96.51,96.21,96.3,7838.0,96.21,96.51,96.21,96.3,7838.0
2015-09-09 11:30:00,96.31,96.54,96.08,96.31,4720.0,96.31,96.54,96.08,96.31,4720.0
2015-09-09 12:00:00,96.4,96.8,96.3,96.67,3045.0,96.4,96.8,96.3,96.67,3045.0
2015-09-09 12:30:00,96.77,96.95,96.4,96.55,14614.0,96.77,96.95,96.4,96.55,14614.0
2015-09-09 13:00:00,96.63,96.95,96.61,96.78,8469.0,96.63,96.95,96.61,96.78,8469.0
2015-09-09 13:30:00,96.73,96.73,96.14,96.2,10117.0,96.73,96.73,96.14,96.2,10117.0
2015-09-09 14:00:00,96.23,96.45,96.0,96.11,11236.0,96.23,96.45,96.0,96.11,11236.0
2015-09-09 14:30:00,96.15,96.18,95.75,96.18,6014.0,96.15,96.18,95.75,96.18,6014.0
2015-09-09 15:00:00,95.99,96.35,95.87,95.87,6633.0,95.99,96.35,95.87,95.87,6633.0
2015-09-09 15:30:00,95.87,96.06,95.25,95.45,34931.0,95.87,96.06,95.25,95.45,34931.0
2015-09-10 09:30:00,95.22,95.53,95.05,95.06,4346.0,95.22,95.53,95.05,95.06,4346.0
2015-09-10 10:00:00,95.05,95.33,94.81,94.99,5173.0,95.05,95.33,94.81,94.99,5173.0
2015-09-10 10:30:00,95.03,96.19,95.03,96.11,4340.0,95.03,96.19,95.03,96.11,4340.0
2015-09-10 11:00:00,95.94,96.0,94.99,95.21,25194.0,95.94,96.0,94.99,95.21,25194.0
2015-09-10 11:30:00,95.42,95.87,95.24,95.44,20024.0,95.42,95.87,95.24,95.44,20024.0
2015-09-10 12:00:00,95.49,95.67,95.39,95.39,8445.0,95.49,95.67,95.39,95.39,8445.0
2015-09-10 12:30:00,95.4,95.43,95.11,95.28,3549.0,95.4,95.43,95.11,95.28,3549.0
2015-09-10 13:00:00,95.21,96.02,95.21,96.02,3533.0,95.21,96.02,95.21,96.02,3533.0
2015-09-10 13:30:00,96.15,96.3,95.73,95.82,5100.0,96.15,96.3,95.73,95.82,5100.0
2015-09-10 14:00:00,95.96,95.96,95.22,95.47,3906.0,95.96,95.96,95.22,95.47,3906.0
2015-09-10 14:30:00,95.45,95.45,94.87,94.89,4115.0,95.45,95.45,94.87,94.89,4115.0
2015-09-10 15:00:00,94.94,95.26,94.8,94.93,14852.0,94.94,95.26,94.8,94.93,14852.0
2015-09-10 15:30:00,94.96,95.28,94.8,95.27,18903.0,94.96,95.28,94.8,95.27,18903.0
2015-09-11 09:30:00,94.57,95.73,94.57,94.97,3782.0,94.57,95.73,94.57,94.97,3782.0
2015-09-11 10:00:00,94.64,94.97,94.64,94.89,8600.0,94.64,94.97,94.64,94.89,8600.0
2015-09-11 10:30:00,94.94,94.94,94.55,94.71,13925.0,94.94,94.94,94.55,94.71,13925.0
2015-09-11 11:00:00,94.73,94.95,94.73,94.87,2500.0,94.73,94.95,94.73,94.87,2500.0
2015-09-11 11:30:00,94.79,94.95,94.65,94.65,17510.0,94.79,94.95,94.65,94.65,17510.0
2015-09-11 12:00:00,94.84,95.13,94.84,95.0,3395.0,94.84,95.13,94.84,95.0,3395.0
2015-09-11 12:30:00,95.09,95.26,94.87,95.1,6050.0,95.09,95.26,94.87,95.1,6050.0
2015-09-11 13:00:00,95.29,95.29,94.88,94.92,3966.0,95.29,95.29,94.88,94.92,3966.0
2015-09-11 13:30:00,94.97,95.05,94.74,94.88,6500.0,94.97,95.05,94.74,94.88,6500.0
2015-09-11 14:00:00,94.87,95.23,94.85,95.06,2700.0,94.87,95.23,94.85,95.06,2700.0
2015-09-11 14:30:00,95.14,95.22,95.04,95.18,5697.0,95.14,95.22,95.04,95.18,5697.0
2015-09-11 15:00:00,95.19,95.59,95.14,95.59,6400.0,95.19,95.59,95.14,95.59,6400.0
2015-09-11 15:30:00,95.5,95.93,95.44,95.92,23091.0,95.5,95.93,95.44,95.92,23091.0
2015-09-14 09:30:00,95.72,96.02,94.51,94.52,2956.0,95.72,96.02,94.51,94.52,2956.0
2015-09-14 10:00:00,94.61,94.99,94.61,94.62,2400.0,94.61,94.99,94.61,94.62,2400.0
2015-09-14 10:30:00,94.68,95.34,94.68,95.2,8300.0,94.68,95.34,94.68,95.2,8300.0
2015-09-14 11:00:00,95.02,95.21,94.52,94.52,7925.0,95.02,95.21,94.52,94.52,7925.0
2015-09-14 11:30:00,94.49,94.5,93.99,94.0,17321.0,94.49,94.5,93.99,94.0,17321.0
2015-09-14 12:00:00,93.97,94.41,93.84,94.38,6412.0,93.97,94.41,93.84,94.38,6412.0
2015-09-14 12:30:00,94.41,95.09,94.38,94.97,7106.0,94.41,95.09,94.38,94.97,7106.0
2015-09-14 13:00:00,94.97,95.23,94.62,94.67,6508.0,94.97,95.23,94.62,94.67,6508.0
2015-09-14 13:30:00,94.71,95.16,94.68,95.05,5815.0,94.71,95.16,94.68,95.05,5815.0
2015-09-14 14:00:00,95.38,95.38,94.67,94.67,4100.0,95.38,95.38,94.67,94.67,4100.0
2015-09-14 14:30:00,94.5,95.29,94.5,95.13,9600.0,94.5,95.29,94.5,95.13,9600.0
2015-09-14 15:00:00,94.99,95.02,94.74,94.74,5132.0,94.99,95.02,94.74,94.74,5132.0
2015-09-14 15:30:00,94.81,94.87,94.56,94.79,17730.0,94.81,94.87,94.56,94.79,17730.0
2015-09-15 09:30:00,94.91,95.01,94.62,95.01,2415.0,94.91,95.01,94.62,95.01,2415.0
2015-09-15 10:00:00,95.08,95.67,95.08,95.51,2196.0,95.08,95.67,95.08,95.51,2196.0
2015-09-15 10:30:00,95.47,96.08,95.47,95.98,2500.0,95.47,96.08,95.47,95.98,2500.0
2015-09-15 11:00:00,95.84,95.84,95.46,95.46,4329.0,95.84,95.84,95.46,95.46,4329.0
2015-09-15 11:30:00,95.46,95.46,95.3,95.32,1300.0,95.46,95.46,95.3,95.32,1300.0
2015-09-15 12:00:00,95.29,95.4,95.18,95.35,6500.0,95.29,95.4,95.18,95.35,6500.0
2015-09-15 12:30:00,95.21,95.27,95.15,95.27,600.0,95.21,95.27,95.15,95.27,600.0
2015-09-15 13:00:00,95.09,96.05,95.09,96.04,9765.0,95.09,96.05,95.09,96.04,9765.0
2015-09-15 13:30:00,96.04,96.15,95.6,95.71,13153.0,96.04,96.15,95.6,95.71,13153.0
2015-09-15 14:00:00,95.72,95.93,95.51,95.75,10547.0,95.72,95.93,95.51,95.75,10547.0
2015-09-15 14:30:00,95.84,96.22,95.84,95.93,5781.0,95.84,96.22,95.84,95.93,5781.0
2015-09-15 15:00:00,95.9,96.16,95.85,96.13,4900.0,95.9,96.16,95.85,96.13,4900.0
2015-09-15 15:30:00,96.11,96.22,95.9,96.17,17659.0,96.11,96.22,95.9,96.17,17659.0
2015-09-16 09:30:00,95.83,96.51,95.45,95.45,5915.0,95.83,96.51,95.45,95.45,5915.0
2015-09-16 10:00:00,95.57,96.26,95.35,96.13,11456.0,95.57,96.26,95.35,96.13,11456.0
2015-09-16 10:30:00,96.15,96.49,95.74,95.99,6301.0,96.15,96.49,95.74,95.99,6301.0
2015-09-16 11:00:00,95.98,97.22,95.98,96.98,7601.0,95.98,97.22,95.98,96.98,7601.0
2015-09-16 11:30:00,96.98,97.0,96.3,96.56,4600.0,96.98,97.0,96.3,96.56,4600.0
2015-09-16 12:00:00,96.57,96.69,96.39,96.51,5820.0,96.57,96.69,96.39,96.51,5820.0
2015-09-16 12:30:00,96.43,96.69,96.29,96.38,5870.0,96.43,96.69,96.29,96.38,5870.0
2015-09-16 13:00:00,96.42,96.42,96.1,96.1,2500.0,96.42,96.42,96.1,96.1,2500.0
2015-09-16 13:30:00,96.05,96.5,96.05,96.5,3000.0,96.05,96.5,96.05,96.5,3000.0
2015-09-16 14:00:00,96.39,96.54,95.8,95.9,7033.0,96.39,96.54,95.8,95.9,7033.0
2015-09-16 14:30:00,95.9,96.82,95.84,96.82,11178.0,95.9,96.82,95.84,96.82,11178.0
2015-09-16 15:00:00,96.74,96.89,96.57,96.66,10048.0,96.74,96.89,96.57,96.66,10048.0
2015-09-16 15:30:00,96.64,96.84,96.14,96.31,35886.0,96.64,96.84,96.14,96.31,35886.0
2015-09-17 09:30:00,96.51,96.54,96.15,96.15,2654.0,96.51,96.54,96.15,96.15,2654.0
2015-09-17 10:00:00,96.2,96.92,96.14,96.66,5177.0,96.2,96.92,96.14,96.66,5177.0
2015-09-17 10:30:00,96.65,96.75,96.52,96.72,3416.0,96.65,96.75,96.52,96.72,3416.0
2015-09-17 11:00:00,96.6,96.72,96.29,96.37,14900.0,96.6,96.72,96.29,96.37,14900.0
2015-09-17 11:30:00,96.34,96.42,95.85,96.23,8831.0,96.34,96.42,95.85,96.23,8831.0
2015-09-17 12:00:00,96.28,96.37,95.75,95.99,18131.0,96.28,96.37,95.75,95.99,18131.0
2015-09-17 12:30:00,96.09,96.42,96.07,96.42,6200.0,96.09,96.42,96.07,96.42,6200.0
2015-09-17 13:00:00,96.46,96.55,96.34,96.45,6494.0,96.46,96.55,96.34,96.45,6494.0
2015-09-17 13:30:00,96.55,96.55,95.88,95.88,5362.0,96.55,96.55,95.88,95.88,5362.0
2015-09-17 14:00:00,96.18,96.6,95.07,95.68,10462.0,96.18,96.6,95.07,95.68,10462.0
2015-09-17 14:30:00,95.68,96.64,95.65,96.33,11000.0,95.68,96.64,95.65,96.33,11000.0
2015-09-17 15:00:00,96.29,96.55,95.05,95.35,15724.0,96.29,96.55,95.05,95.35,15724.0
2015-09-17 15:30:00,95.39,95.67,94.86,95.15,43409.0,95.39,95.67,94.86,95.15,43409.0
2015-09-18 09:30:00,94.16,94.87,93.33,93.81,40156.0,94.16,94.87,93.33,93.81,40156.0
2015-09-18 10:00:00,93.71,94.07,93.25,93.99,27320.0,93.71,94.07,93.25,93.99,27320.0
2015-09-18 10:30:00,94.29,94.29,93.28,93.35,5924.0,94.29,94.29,93.28,93.35,5924.0
2015-09-18 11:00:00,93.58,93.59,92.59,92.62,9400.0,93.58,93.59,92.59,92.62,9400.0
2015-09-18 11:30:00,92.62,93.88,92.62,93.88,8900.0,92.62,93.88,92.62,93.88,8900.0
2015-09-18 12:00:00,93.89,93.89,93.34,93.56,7900.0,93.89,93.89,93.34,93.56,7900.0
2015-09-18 12:30:00,93.7,93.85,93.39,93.49,5354.0,93.7,93.85,93.39,93.49,5354.0
2015-09-18 13:00:00,93.65,93.81,92.97,93.31,5255.0,93.65,93.81,92.97,93.31,5255.0
2015-09-18 13:30:00,93.24,93.24,92.84,93.07,4100.0,93.24,93.24,92.84,93.07,4100.0
2015-09-18 14:00:00,93.05,93.09,92.79,92.96,13147.0,93.05,93.09,92.79,92.96,13147.0
2015-09-18 14:30:00,92.99,92.99,92.12,92.52,17818.0,92.99,92.99,92.12,92.52,17818.0
2015-09-18 15:00:00,92.45,92.61,92.1,92.36,16806.0,92.45,92.61,92.1,92.36,16806.0
2015-09-18 15:30:00,92.37,92.51,91.83,92.25,49204.0,92.37,92.51,91.83,92.25,49204.0
2015-09-21 09:30:00,92.3,92.9,92.21,92.39,6625.0,92.3,92.9,92.21,92.39,6625.0
2015-09-21 10:00:00,92.34,93.31,92.34,93.31,6261.0,92.34,93.31,92.34,93.31,6261.0
2015-09-21 10:30:00,93.32,93.76,92.93,93.29,8180.0,93.32,93.76,92.93,93.29,8180.0
2015-09-21 11:00:00,93.4,93.66,92.88,93.02,7282.0,93.4,93.66,92.88,93.02,7282.0
2015-09-21 11:30:00,93.11,93.11,92.46,92.64,19994.0,93.11,93.11,92.46,92.64,19994.0
2015-09-21 12:00:00,92.55,92.61,92.14,92.41,9200.0,92.55,92.61,92.14,92.41,9200.0
2015-09-21 12:30:00,92.45,92.65,92.05,92.19,6834.0,92.45,92.65,92.05,92.19,6834.0
2015-09-21 13:00:00,92.16,92.76,92.14,92.76,6800.0,92.16,92.76,92.14,92.76,6800.0
2015-09-21 13:30:00,92.76,93.15,91.96,92.01,25441.0,92.76,93.15,91.96,92.01,25441.0
2015-09-21 14:00:00,92.18,92.63,92.01,92.6,20850.0,92.18,92.63,92.01,92.6,20850.0
2015-09-21 14:30:00,92.52,93.46,92.52,93.42,39787.0,92.52,93.46,92.52,93.42,39787.0
2015-09-21 15:00:00,93.27,93.41,92.69,92.74,11565.0,93.27,93.41,92.69,92.74,11565.0
2015-09-21 15:30:00,92.85,93.03,92.37,93.03,54316.0,92.85,93.03,92.37,93.03,54316.0
2015-09-22 09:30:00,91.56,92.59,91.56,92.59,9915.0,91.56,92.59,91.56,92.59,9915.0
2015-09-22 10:00:00,92.53,92.68,92.0,92.51,35357.0,92.53,92.68,92.0,92.51,35357.0
2015-09-22 10:30:00,92.37,92.75,92.29,92.6,22006.0,92.37,92.75,92.29,92.6,22006.0
2015-09-22 11:00:00,92.68,92.98,92.54,92.65,7880.0,92.68,92.98,92.54,92.65,7880.0
2015-09-22 11:30:00,92.65,92.96,92.55,92.9,7300.0,92.65,92.96,92.55,92.9,7300.0
2015-09-22 12:00:00,92.91,93.18,92.83,93.0,13792.0,92.91,93.18,92.83,93.0,13792.0
2015-09-22 12:30:00,92.86,93.0,92.65,92.68,41129.0,92.86,93.0,92.65,92.68,41129.0
2015-09-22 13:00:00,92.64,92.77,92.28,92.31,29300.0,92.64,92.77,92.28,92.31,29300.0
2015-09-22 13:30:00,92.29,92.56,92.28,92.53,8610.0,92.29,92.56,92.28,92.53,8610.0
2015-09-22 14:00:00,92.53,92.62,92.44,92.61,7225.0,92.53,92.62,92.44,92.61,7225.0
2015-09-22 14:30:00,92.62,92.7,92.23,92.5,8051.0,92.62,92.7,92.23,92.5,8051.0
2015-09-22 15:00:00,92.49,92.58,92.21,92.52,10977.0,92.49,92.58,92.21,92.52,10977.0
2015-09-22 15:30:00,92.58,92.87,92.4,92.63,47697.0,92.58,92.87,92.4,92.63,47697.0
2015-09-23 09:30:00,92.88,93.27,91.69,93.02,8980.0,92.88,93.27,91.69,93.02,8980.0
2015-09-23 10:00:00,92.84,93.11,92.57,92.94,6018.0,92.84,93.11,92.57,92.94,6018.0
2015-09-23 10:30:00,93.02,93.37,92.87,93.13,12341.0,93.02,93.37,92.87,93.13,12341.0
2015-09-23 11:00:00,93.07,93.07,92.21,92.26,4200.0,93.07,93.07,92.21,92.26,4200.0
2015-09-23 11:30:00,92.22,92.22,91.92,91.92,5165.0,92.22,92.22,91.92,91.92,5165.0
2015-09-23 12:00:00,92.0,92.09,91.86,91.95,11807.0,92.0,92.09,91.86,91.95,11807.0
2015-09-23 12:30:00,92.02,92.53,92.01,92.48,7510.0,92.02,92.53,92.01,92.48,7510.0
2015-09-23 13:00:00,92.39,92.39,92.13,92.2,4351.0,92.39,92.39,92.13,92.2,4351.0
2015-09-23 13:30:00,92.23,92.44,92.14,92.17,7000.0,92.23,92.44,92.14,92.17,7000.0
2015-09-23 14:00:00,92.31,92.48,92.19,92.3,6372.0,92.31,92.48,92.19,92.3,6372.0
2015-09-23 14:30:00,92.32,92.32,92.06,92.23,12588.0,92.32,92.32,92.06,92.23,12588.0
2015-09-23 15:00:00,92.15,92.37,92.02,92.14,8500.0,92.15,92.37,92.02,92.14,8500.0
2015-09-23 15:30:00,92.12,92.35,91.91,92.28,17064.0,92.12,92.35,91.91,92.28,17064.0
2015-09-24 09:30:00,91.32,91.87,90.57,90.64,6554.0,91.32,91.87,90.57,90.64,6554.0
2015-09-24 10:00:00,90.75,90.84,89.84,90.0,20888.0,90.75,90.84,89.84,90.0,20888.0
2015-09-24 10:30:00,89.89,90.05,88.82,88.95,22828.0,89.89,90.05,88.82,88.95,22828.0
2015-09-24 11:00:00,88.87,89.56,88.7,89.17,11012.0,88.87,89.56,88.7,89.17,11012.0
2015-09-24 11:30:00,89.07,89.43,88.95,89.16,20254.0,89.07,89.43,88.95,89.16,20254.0
2015-09-24 12:00:00,88.96,89.2,88.9,89.2,3700.0,88.96,89.2,88.9,89.2,3700.0
2015-09-24 12:30:00,89.24,89.75,89.24,89.51,3420.0,89.24,89.75,89.24,89.51,3420.0
2015-09-24 13:00:00,89.61,89.73,89.23,89.23,3832.0,89.61,89.73,89.23,89.23,3832.0
2015-09-24 13:30:00,89.44,89.97,89.32,89.69,7800.0,89.44,89.97,89.32,89.69,7800.0
2015-09-24 14:00:00,89.56,89.87,89.56,89.57,10297.0,89.56,89.87,89.56,89.57,10297.0
2015-09-24 14:30:00,89.63,90.07,89.55,89.95,26253.0,89.63,90.07,89.55,89.95,26253.0
2015-09-24 15:00:00,90.02,90.12,89.74,89.92,23674.0,90.02,90.12,89.74,89.92,23674.0
2015-09-24 15:30:00,89.95,90.04,89.66,89.88,32945.0,89.95,90.04,89.66,89.88,32945.0
2015-09-25 09:30:00,90.77,90.77,89.82,90.21,5922.0,90.77,90.77,89.82,90.21,5922.0
2015-09-25 10:00:00,89.98,90.22,89.34,89.42,18266.0,89.98,90.22,89.34,89.42,18266.0
2015-09-25 10:30:00,89.56,90.05,89.07,90.02,43924.0,89.56,90.05,89.07,90.02,43924.0
2015-09-25 11:00:00,89.92,90.63,89.8,90.53,31820.0,89.92,90.63,89.8,90.53,31820.0
2015-09-25 11:30:00,90.69,90.7,90.12,90.4,11800.0,90.69,90.7,90.12,90.4,11800.0
2015-09-25 12:00:00,90.39,90.43,89.97,90.01,7279.0,90.39,90.43,89.97,90.01,7279.0
2015-09-25 12:30:00,90.01,90.3,89.99,90.25,11600.0,90.01,90.3,89.99,90.25,11600.0
2015-09-25 13:00:00,90.23,90.36,90.09,90.24,9221.0,90.23,90.36,90.09,90.24,9221.0
2015-09-25 13:30:00,90.23,90.3,90.1,90.16,7936.0,90.23,90.3,90.1,90.16,7936.0
2015-09-25 14:00:00,90.2,90.25,89.63,89.87,10000.0,90.2,90.25,89.63,89.87,10000.0
2015-09-25 14:30:00,89.78,89.99,89.51,89.84,9849.0,89.78,89.99,89.51,89.84,9849.0
2015-09-25 15:00:00,89.8,89.93,89.37,89.66,11740.0,89.8,89.93,89.37,89.66,11740.0
2015-09-25 15:30:00,89.66,90.07,89.58,89.86,32009.0,89.66,90.07,89.58,89.86,32009.0
2015-09-28 09:30:00,89.19,89.27,87.9,87.9,14580.0,89.19,89.27,87.9,87.9,14580.0
2015-09-28 10:00:00,88.08,88.08,87.79,87.93,24489.0,88.08,88.08,87.79,87.93,24489.0
2015-09-28 10:30:00,88.06,88.06,87.47,87.47,10700.0,88.06,88.06,87.47,87.47,10700.0
2015-09-28 11:00:00,87.47,87.97,87.47,87.6,13255.0,87.47,87.97,87.47,87.6,13255.0
2015-09-28 11:30:00,87.34,87.4,86.95,87.26,8120.0,87.34,87.4,86.95,87.26,8120.0
2015-09-28 12:00:00,87.17,87.17,86.52,86.8,9300.0,87.17,87.17,86.52,86.8,9300.0
2015-09-28 12:30:00,86.76,86.76,86.01,86.47,9102.0,86.76,86.76,86.01,86.47,9102.0
2015-09-28 13:00:00,86.61,86.85,86.34,86.34,5517.0,86.61,86.85,86.34,86.34,5517.0
2015-09-28 13:30:00,86.33,86.54,86.24,86.35,10459.0,86.33,86.54,86.24,86.35,10459.0
2015-09-28 14:00:00,86.31,86.4,85.83,86.12,22937.0,86.31,86.4,85.83,86.12,22937.0
2015-09-28 14:30:00,86.07,86.56,86.07,86.31,38741.0,86.07,86.56,86.07,86.31,38741.0
2015-09-28 15:00:00,86.33,86.69,86.18,86.23,18107.0,86.33,86.69,86.18,86.23,18107.0
2015-09-28 15:30:00,86.29,86.87,86.16,86.43,39634.0,86.29,86.87,86.16,86.43,39634.0
2015-09-29 09:30:00,86.43,87.11,86.1,86.97,7741.0,86.43,87.11,86.1,86.97,7741.0
2015-09-29 10:00:00,86.98,87.27,86.38,87.27,6925.0,86.98,87.27,86.38,87.27,6925.0
2015-09-29 10:30:00,87.3,87.3,86.35,86.58,7819.0,87.3,87.3,86.35,86.58,7819.0
2015-09-29 11:00:00,86.5,86.81,86.01,86.52,9473.0,86.5,86.81,86.01,86.52,9473.0
2015-09-29 11:30:00,86.5,86.96,86.18,86.89,15625.0,86.5,86.96,86.18,86.89,15625.0
2015-09-29 12:00:00,86.87,86.89,86.19,86.44,10093.0,86.87,86.89,86.19,86.44,10093.0
2015-09-29 12:30:00,86.46,86.65,86.02,86.41,4255.0,86.46,86.65,86.02,86.41,4255.0
2015-09-29 13:00:00,86.4,86.6,86.16,86.53,2435.0,86.4,86.6,86.16,86.53,2435.0
2015-09-29 13:30:00,86.63,86.87,86.24,86.24,7248.0,86.63,86.87,86.24,86.24,7248.0
2015-09-29 14:00:00,86.39,86.44,85.76,86.44,9758.0,86.39,86.44,85.76,86.44,9758.0
2015-09-29 14:30:00,86.34,86.46,85.64,85.89,14099.0,86.34,86.46,85.64,85.89,14099.0
2015-09-29 15:00:00,85.85,86.18,85.62,85.66,12745.0,85.85,86.18,85.62,85.66,12745.0
2015-09-29 15:30:00,85.73,86.04,85.37,85.94,69573.0,85.73,86.04,85.37,85.94,69573.0
2015-09-30 09:30:00,86.55,87.08,86.07,86.11,13654.0,86.55,87.08,86.07,86.11,13654.0
2015-09-30 10:00:00,86.26,86.65,85.98,86.6,12850.0,86.26,86.65,85.98,86.6,12850.0
2015-09-30 10:30:00,86.64,86.94,86.25,86.54,16250.0,86.64,86.94,86.25,86.54,16250.0
2015-09-30 11:00:00,86.59,86.78,86.27,86.41,15588.0,86.59,86.78,86.27,86.41,15588.0
2015-09-30 11:30:00,86.44,86.51,86.1,86.26,18200.0,86.44,86.51,86.1,86.26,18200.0
2015-09-30 12:00:00,86.29,86.34,85.49,86.25,42813.0,86.29,86.34,85.49,86.25,42813.0
2015-09-30 12:30:00,86.16,86.51,85.38,85.75,13734.0,86.16,86.51,85.38,85.75,13734.0
2015-09-30 13:00:00,85.77,85.83,85.52,85.81,19303.0,85.77,85.83,85.52,85.81,19303.0
2015-09-30 13:30:00,85.85,86.58,85.84,86.23,26955.0,85.85,86.58,85.84,86.23,26955.0
2015-09-30 14:00:00,86.26,86.27,85.84,85.96,14943.0,86.26,86.27,85.84,85.96,14943.0
2015-09-30 14:30:00,85.95,86.46,85.79,86.46,24592.0,85.95,86.46,85.79,86.46,24592.0
2015-09-30 15:00:00,86.41,86.49,86.19,86.42,26090.0,86.41,86.49,86.19,86.42,26090.0
2015-09-30 15:30:00,86.35,87.03,86.34,86.87,64813.0,86.35,87.03,86.34,86.87,64813.0
2015-10-01 09:30:00,87.14,87.43,86.42,87.14,6463.0,87.14,87.43,86.42,87.14,6463.0
2015-10-01 10:00:00,87.26,88.14,86.95,88.14,14554.0,87.26,88.14,86.95,88.14,14554.0
2015-10-01 10:30:00,88.17,88.69,87.85,88.55,37839.0,88.17,88.69,87.85,88.55,37839.0
2015-10-01 11:00:00,88.37,88.63,88.24,88.57,18400.0,88.37,88.63,88.24,88.57,18400.0
2015-10-01 11:30:00,88.45,88.52,87.26,87.26,10620.0,88.45,88.52,87.26,87.26,10620.0
2015-10-01 12:00:00,87.35,87.73,86.97,87.58,9891.0,87.35,87.73,86.97,87.58,9891.0
2015-10-01 12:30:00,87.63,87.84,87.18,87.47,6935.0,87.63,87.84,87.18,87.47,6935.0
2015-10-01 13:00:00,87.4,87.5,86.4,86.4,11224.0,87.4,87.5,86.4,86.4,11224.0
2015-10-01 13:30:00,86.48,87.02,86.48,86.74,11378.0,86.48,87.02,86.48,86.74,11378.0
2015-10-01 14:00:00,86.76,87.15,86.52,87.15,14380.0,86.76,87.15,86.52,87.15,14380.0
2015-10-01 14:30:00,87.23,87.51,86.94,87.51,9655.0,87.23,87.51,86.94,87.51,9655.0
2015-10-01 15:00:00,87.52,87.78,87.3,87.58,9332.0,87.52,87.78,87.3,87.58,9332.0
2015-10-01 15:30:00,87.53,87.94,87.26,87.76,31623.0,87.53,87.94,87.26,87.76,31623.0
2015-10-02 09:30:00,87.08,87.64,86.09,86.28,6203.0,87.08,87.64,86.09,86.28,6203.0
2015-10-02 10:00:00,86.44,87.02,86.16,86.47,8055.0,86.44,87.02,86.16,86.47,8055.0
2015-10-02 10:30:00,86.39,87.05,86.32,86.58,11228.0,86.39,87.05,86.32,86.58,11228.0
2015-10-02 11:00:00,86.85,87.26,86.76,87.26,11288.0,86.85,87.26,86.76,87.26,11288.0
2015-10-02 11:30:00,87.26,87.48,86.79,87.22,4341.0,87.26,87.48,86.79,87.22,4341.0
2015-10-02 12:00:00,87.55,87.67,87.18,87.56,10800.0,87.55,87.67,87.18,87.56,10800.0
2015-10-02 12:30:00,87.56,87.87,87.44,87.67,9711.0,87.56,87.87,87.44,87.67,9711.0
2015-10-02 13:00:00,87.65,87.77,87.38,87.62,21494.0,87.65,87.77,87.38,87.62,21494.0
2015-10-02 13:30:00,87.67,88.11,87.57,87.98,6701.0,87.67,88.11,87.57,87.98,6701.0
2015-10-02 14:00:00,88.06,88.52,87.85,88.52,10400.0,88.06,88.52,87.85,88.52,10400.0
2015-10-02 14:30:00,88.52,88.58,88.32,88.47,14423.0,88.52,88.58,88.32,88.47,14423.0
2015-10-02 15:00:00,88.47,89.33,88.4,89.26,15167.0,88.47,89.33,88.4,89.26,15167.0
2015-10-02 15:30:00,89.25,89.78,89.15,89.74,29323.0,89.25,89.78,89.15,89.74,29323.0
2015-10-05 09:30:00,90.6,91.91,90.29,91.91,9992.0,90.6,91.91,90.29,91.91,9992.0
2015-10-05 10:00:00,91.7,91.99,91.53,91.67,8124.0,91.7,91.99,91.53,91.67,8124.0
2015-10-05 10:30:00,91.78,91.98,91.27,91.72,15543.0,91.78,91.98,91.27,91.72,15543.0
2015-10-05 11:00:00,91.67,92.0,91.6,91.79,7025.0,91.67,92.0,91.6,91.79,7025.0
2015-10-05 11:30:00,91.79,92.3,91.76,92.1,6550.0,91.79,92.3,91.76,92.1,6550.0
2015-10-05 12:00:00,92.2,92.3,91.75,92.04,8200.0,92.2,92.3,91.75,92.04,8200.0
2015-10-05 12:30:00,91.89,92.31,91.83,91.83,12288.0,91.89,92.31,91.83,91.83,12288.0
2015-10-05 13:00:00,91.83,92.4,91.83,92.06,6823.0,91.83,92.4,91.83,92.06,6823.0
2015-10-05 13:30:00,92.09,92.32,91.73,92.13,13432.0,92.09,92.32,91.73,92.13,13432.0
2015-10-05 14:00:00,92.07,92.66,92.07,92.53,9622.0,92.07,92.66,92.07,92.53,9622.0
2015-10-05 14:30:00,92.61,92.98,92.59,92.65,9736.0,92.61,92.98,92.59,92.65,9736.0
2015-10-05 15:00:00,92.74,92.87,92.23,92.54,14062.0,92.74,92.87,92.23,92.54,14062.0
2015-10-05 15:30:00,92.54,92.79,92.33,92.46,60943.0,92.54,92.79,92.33,92.46,60943.0
2015-10-06 09:30:00,92.24,92.82,91.68,92.82,6279.0,92.24,92.82,91.68,92.82,6279.0
2015-10-06 10:00:00,92.75,93.15,92.67,92.79,8810.0,92.75,93.15,92.67,92.79,8810.0
2015-10-06 10:30:00,92.82,92.82,92.06,92.12,10640.0,92.82,92.82,92.06,92.12,10640.0
2015-10-06 11:00:00,92.15,92.39,92.1,92.34,7818.0,92.15,92.39,92.1,92.34,7818.0
2015-10-06 11:30:00,92.32,92.39,92.11,92.11,5701.0,92.32,92.39,92.11,92.11,5701.0
2015-10-06 12:00:00,92.04,92.32,92.01,92.28,4029.0,92.04,92.32,92.01,92.28,4029.0
2015-10-06 12:30:00,92.28,92.4,92.12,92.25,16649.0,92.28,92.4,92.12,92.25,16649.0
2015-10-06 13:00:00,92.38,92.68,92.32,92.47,7700.0,92.38,92.68,92.32,92.47,7700.0
2015-10-06 13:30:00,92.52,92.52,92.12,92.31,4836.0,92.52,92.52,92.12,92.31,4836.0
2015-10-06 14:00:00,92.31,92.65,92.24,92.39,13771.0,92.31,92.65,92.24,92.39,13771.0
2015-10-06 14:30:00,92.4,92.72,92.33,92.71,22344.0,92.4,92.72,92.33,92.71,22344.0
2015-10-06 15:00:00,92.68,93.01,92.66,93.01,23283.0,92.68,93.01,92.66,93.01,23283.0
2015-10-06 15:30:00,93.05,93.19,92.88,92.99,77500.0,93.05,93.19,92.88,92.99,77500.0
2015-10-07 09:30:00,93.52,95.26,93.1,95.26,11699.0,93.52,95.26,93.1,95.26,11699.0
2015-10-07 10:00:00,95.31,95.72,95.1,95.63,14277.0,95.31,95.72,95.1,95.63,14277.0
2015-10-07 10:30:00,95.4,95.52,94.44,94.44,34464.0,95.4,95.52,94.44,94.44,34464.0
2015-10-07 11:00:00,94.24,94.24,93.62,93.93,31370.0,94.24,94.24,93.62,93.93,31370.0
2015-10-07 11:30:00,93.84,94.32,93.67,94.16,17502.0,93.84,94.32,93.67,94.16,17502.0
2015-10-07 12:00:00,94.19,94.2,93.57,93.69,12230.0,94.19,94.2,93.57,93.69,12230.0
2015-10-07 12:30:00,93.71,94.13,93.68,94.13,6600.0,93.71,94.13,93.68,94.13,6600.0
2015-10-07 13:00:00,94.13,94.38,94.0,94.23,5874.0,94.13,94.38,94.0,94.23,5874.0
2015-10-07 13:30:00,94.38,94.75,94.38,94.72,5800.0,94.38,94.75,94.38,94.72,5800.0
2015-10-07 14:00:00,94.77,94.9,94.21,94.54,7400.0,94.77,94.9,94.21,94.54,7400.0
2015-10-07 14:30:00,94.62,94.82,94.04,94.04,10349.0,94.62,94.82,94.04,94.04,10349.0
2015-10-07 15:00:00,94.21,94.54,94.18,94.29,20785.0,94.21,94.54,94.18,94.29,20785.0
2015-10-07 15:30:00,94.3,94.44,94.05,94.25,57398.0,94.3,94.44,94.05,94.25,57398.0
2015-10-08 09:30:00,94.22,95.11,93.76,94.58,2683.0,94.22,95.11,93.76,94.58,2683.0
2015-10-08 10:00:00,94.51,94.67,93.91,93.91,3571.0,94.51,94.67,93.91,93.91,3571.0
2015-10-08 10:30:00,93.91,94.71,93.79,93.97,22816.0,93.91,94.71,93.79,93.97,22816.0
2015-10-08 11:00:00,93.97,94.19,93.56,94.0,8070.0,93.97,94.19,93.56,94.0,8070.0
2015-10-08 11:30:00,94.11,94.41,94.03,94.27,5900.0,94.11,94.41,94.03,94.27,5900.0
2015-10-08 12:00:00,94.27,94.37,93.85,94.17,30635.0,94.27,94.37,93.85,94.17,30635.0
2015-10-08 12:30:00,94.16,94.23,93.95,94.03,13441.0,94.16,94.23,93.95,94.03,13441.0
2015-10-08 13:00:00,94.15,94.53,94.14,94.39,5700.0,94.15,94.53,94.14,94.39,5700.0
2015-10-08 13:30:00,94.44,94.49,94.02,94.36,8300.0,94.44,94.49,94.02,94.36,8300.0
2015-10-08 14:00:00,94.43,94.74,94.2,94.36,10401.0,94.43,94.74,94.2,94.36,10401.0
2015-10-08 14:30:00,94.44,95.44,94.44,95.29,18681.0,94.44,95.44,94.44,95.29,18681.0
2015-10-08 15:00:00,95.19,95.61,95.1,95.33,15800.0,95.19,95.61,95.1,95.33,15800.0
2015-10-08 15:30:00,95.38,95.61,95.04,95.16,49618.0,95.38,95.61,95.04,95.16,49618.0
2015-10-09 09:30:00,95.41,96.55,95.41,96.16,15992.0,95.41,96.55,95.41,96.16,15992.0
2015-10-09 10:00:00,96.2,96.75,95.76,95.76,41626.0,96.2,96.75,95.76,95.76,41626.0
2015-10-09 10:30:00,95.72,95.93,95.33,95.78,3500.0,95.72,95.93,95.33,95.78,3500.0
2015-10-09 11:00:00,95.62,95.82,95.45,95.68,2800.0,95.62,95.82,95.45,95.68,2800.0
2015-10-09 11:30:00,95.86,95.87,95.48,95.48,4731.0,95.86,95.87,95.48,95.48,4731.0
2015-10-09 12:00:00,95.46,95.55,95.06,95.32,5328.0,95.46,95.55,95.06,95.32,5328.0
2015-10-09 12:30:00,95.36,95.69,95.21,95.65,6500.0,95.36,95.69,95.21,95.65,6500.0
2015-10-09 13:00:00,95.59,95.76,95.53,95.54,4400.0,95.59,95.76,95.53,95.54,4400.0
2015-10-09 13:30:00,95.41,95.41,94.98,95.12,5400.0,95.41,95.41,94.98,95.12,5400.0
2015-10-09 14:00:00,95.0,95.15,94.94,95.1,21744.0,95.0,95.15,94.94,95.1,21744.0
2015-10-09 14:30:00,95.08,95.19,95.0,95.13,11685.0,95.08,95.19,95.0,95.13,11685.0
2015-10-09 15:00:00,95.08,95.59,95.0,95.41,21847.0,95.08,95.59,95.0,95.41,21847.0
2015-10-09 15:30:00,95.36,95.77,95.27,95.49,67923.0,95.36,95.77,95.27,95.49,67923.0
2015-10-12 09:30:00,95.15,95.97,94.46,94.77,7691.0,95.15,95.97,94.46,94.77,7691.0
2015-10-12 10:00:00,94.92,94.92,93.52,93.52,21045.0,94.92,94.92,93.52,93.52,21045.0
2015-10-12 10:30:00,93.67,94.02,93.53,93.75,8750.0,93.67,94.02,93.53,93.75,8750.0
2015-10-12 11:00:00,93.8,94.6,93.8,94.53,38288.0,93.8,94.6,93.8,94.53,38288.0
2015-10-12 11:30:00,94.48,94.59,93.93,93.93,7657.0,94.48,94.59,93.93,93.93,7657.0
2015-10-12 12:00:00,94.0,94.19,93.84,93.84,2200.0,94.0,94.19,93.84,93.84,2200.0
2015-10-12 12:30:00,93.96,94.05,93.63,93.64,5520.0,93.96,94.05,93.63,93.64,5520.0
2015-10-12 13:00:00,93.66,93.66,93.54,93.63,3713.0,93.66,93.66,93.54,93.63,3713.0
2015-10-12 13:30:00,93.63,93.93,93.58,93.83,6200.0,93.63,93.93,93.58,93.83,6200.0
2015-10-12 14:00:00,93.9,93.9,93.38,93.47,10481.0,93.9,93.9,93.38,93.47,10481.0
2015-10-12 14:30:00,93.42,93.55,93.09,93.11,14928.0,93.42,93.55,93.09,93.11,14928.0
2015-10-12 15:00:00,93.22,93.63,93.08,93.63,12919.0,93.22,93.63,93.08,93.63,12919.0
2015-10-12 15:30:00,93.66,93.81,93.03,93.31,38858.0,93.66,93.81,93.03,93.31,38858.0
2015-10-13 09:30:00,92.6,93.07,92.33,93.03,4012.0,92.6,93.07,92.33,93.03,4012.0
2015-10-13 10:00:00,92.89,93.48,92.89,93.18,20270.0,92.89,93.48,92.89,93.18,20270.0
2015-10-13 10:30:00,93.3,93.63,92.85,93.31,8465.0,93.3,93.63,92.85,93.31,8465.0
2015-10-13 11:00:00,93.46,93.46,92.81,92.81,7722.0,93.46,93.46,92.81,92.81,7722.0
2015-10-13 11:30:00,92.82,93.37,92.69,93.34,5198.0,92.82,93.37,92.69,93.34,5198.0
2015-10-13 12:00:00,93.3,93.3,93.04,93.1,4000.0,93.3,93.3,93.04,93.1,4000.0
2015-10-13 12:30:00,93.03,93.2,92.74,92.85,4751.0,93.03,93.2,92.74,92.85,4751.0
2015-10-13 13:00:00,92.84,92.84,92.37,92.64,8300.0,92.84,92.84,92.37,92.64,8300.0
2015-10-13 13:30:00,92.57,92.61,92.38,92.52,4600.0,92.57,92.61,92.38,92.52,4600.0
2015-10-13 14:00:00,92.52,92.52,92.12,92.12,8162.0,92.52,92.52,92.12,92.12,8162.0
2015-10-13 14:30:00,92.19,92.28,92.03,92.25,6916.0,92.19,92.28,92.03,92.25,6916.0
2015-10-13 15:00:00,92.36,92.36,91.92,92.15,6000.0,92.36,92.36,91.92,92.15,6000.0
2015-10-13 15:30:00,92.25,92.26,91.76,91.88,17884.0,92.25,92.26,91.76,91.88,17884.0
2015-10-14 09:30:00,92.15,92.73,91.94,92.68,2856.0,92.15,92.73,91.94,92.68,2856.0
2015-10-14 10:00:00,92.58,92.81,91.81,91.84,4400.0,92.58,92.81,91.81,91.84,4400.0
2015-10-14 10:30:00,92.04,92.14,91.48,91.72,23150.0,92.04,92.14,91.48,91.72,23150.0
2015-10-14 11:00:00,91.84,92.22,91.71,91.99,4606.0,91.84,92.22,91.71,91.99,4606.0
2015-10-14 11:30:00,91.91,92.16,91.83,92.04,2500.0,91.91,92.16,91.83,92.04,2500.0
2015-10-14 12:00:00,92.05,92.05,91.6,91.8,5600.0,92.05,92.05,91.6,91.8,5600.0
2015-10-14 12:30:00,91.66,91.94,91.59,91.84,6414.0,91.66,91.94,91.59,91.84,6414.0
2015-10-14 13:00:00,91.92,91.99,91.34,91.34,7906.0,91.92,91.99,91.34,91.34,7906.0
2015-10-14 13:30:00,91.42,91.59,91.27,91.41,11210.0,91.42,91.59,91.27,91.41,11210.0
2015-10-14 14:00:00,91.47,91.6,91.08,91.17,5109.0,91.47,91.6,91.08,91.17,5109.0
2015-10-14 14:30:00,91.12,91.12,90.6,90.6,4822.0,91.12,91.12,90.6,90.6,4822.0
2015-10-14 15:00:00,90.73,91.09,90.71,91.09,4505.0,90.73,91.09,90.71,91.09,4505.0
2015-10-14 15:30:00,91.12,91.32,90.78,90.83,13997.0,91.12,91.32,90.78,90.83,13997.0
2015-10-15 09:30:00,91.37,92.02,91.31,91.45,4182.0,91.37,92.02,91.31,91.45,4182.0
2015-10-15 10:00:00,91.56,91.69,91.38,91.39,5446.0,91.56,91.69,91.38,91.39,5446.0
2015-10-15 10:30:00,91.38,91.55,91.18,91.18,3923.0,91.38,91.55,91.18,91.18,3923.0
2015-10-15 11:00:00,91.03,91.03,90.38,90.38,3300.0,91.03,91.03,90.38,90.38,3300.0
2015-10-15 11:30:00,90.56,90.85,90.46,90.46,4255.0,90.56,90.85,90.46,90.46,4255.0
2015-10-15 12:00:00,90.57,90.64,90.45,90.56,4640.0,90.57,90.64,90.45,90.56,4640.0
2015-10-15 12:30:00,90.54,90.54,90.3,90.3,2400.0,90.54,90.54,90.3,90.3,2400.0
2015-10-15 13:00:00,90.34,90.56,90.34,90.36,6380.0,90.34,90.56,90.34,90.36,6380.0
2015-10-15 13:30:00,90.38,90.74,90.31,90.74,25300.0,90.38,90.74,90.31,90.74,25300.0
2015-10-15 14:00:00,90.7,91.37,90.69,91.3,7550.0,90.7,91.37,90.69,91.3,7550.0
2015-10-15 14:30:00,91.32,91.94,91.31,91.94,9542.0,91.32,91.94,91.31,91.94,9542.0
2015-10-15 15:00:00,91.99,92.1,91.78,91.78,8278.0,91.99,92.1,91.78,91.78,8278.0
2015-10-15 15:30:00,91.92,92.3,91.67,92.3,28232.0,91.92,92.3,91.67,92.3,28232.0
2015-10-16 09:30:00,92.3,92.3,91.05,91.23,5417.0,92.3,92.3,91.05,91.23,5417.0
2015-10-16 10:00:00,91.13,91.62,91.05,91.52,6772.0,91.13,91.62,91.05,91.52,6772.0
2015-10-16 10:30:00,91.48,92.25,91.48,91.95,6599.0,91.48,92.25,91.48,91.95,6599.0
2015-10-16 11:00:00,91.69,91.87,91.57,91.84,3000.0,91.69,91.87,91.57,91.84,3000.0
2015-10-16 11:30:00,91.56,91.83,91.45,91.83,3600.0,91.56,91.83,91.45,91.83,3600.0
2015-10-16 12:00:00,91.76,92.03,91.43,91.87,3400.0,91.76,92.03,91.43,91.87,3400.0
2015-10-16 12:30:00,91.87,91.87,91.05,91.59,12080.0,91.87,91.87,91.05,91.59,12080.0
2015-10-16 13:00:00,91.52,91.67,91.04,91.04,6350.0,91.52,91.67,91.04,91.04,6350.0
2015-10-16 13:30:00,91.05,91.46,90.76,91.27,7520.0,91.05,91.46,90.76,91.27,7520.0
2015-10-16 14:00:00,91.23,91.64,91.13,91.44,10040.0,91.23,91.64,91.13,91.44,10040.0
2015-10-16 14:30:00,91.3,91.57,91.25,91.47,5856.0,91.3,91.57,91.25,91.47,5856.0
2015-10-16 15:00:00,91.56,92.12,91.46,91.92,4902.0,91.56,92.12,91.46,91.92,4902.0
2015-10-16 15:30:00,91.85,92.23,91.78,92.11,22218.0,91.85,92.23,91.78,92.11,22218.0
2015-10-19 09:30:00,92.42,98.94,92.18,97.93,134596.0,92.42,98.94,92.18,97.93,134596.0
2015-10-19 10:00:00,97.96,98.54,97.29,97.64,43397.0,97.96,98.54,97.29,97.64,43397.0
2015-10-19 10:30:00,97.65,98.04,97.24,97.62,14783.0,97.65,98.04,97.24,97.62,14783.0
2015-10-19 11:00:00,97.63,97.64,96.62,96.63,29765.0,97.63,97.64,96.62,96.63,29765.0
2015-10-19 11:30:00,96.73,97.12,96.6,96.89,19422.0,96.73,97.12,96.6,96.89,19422.0
2015-10-19 12:00:00,96.89,97.2,96.58,96.77,22829.0,96.89,97.2,96.58,96.77,22829.0
2015-10-19 12:30:00,96.57,96.93,96.37,96.49,13454.0,96.57,96.93,96.37,96.49,13454.0
2015-10-19 13:00:00,96.54,96.88,96.28,96.68,19740.0,96.54,96.88,96.28,96.68,19740.0
2015-10-19 13:30:00,96.67,97.12,96.57,96.73,38612.0,96.67,97.12,96.57,96.73,38612.0
2015-10-19 14:00:00,96.73,97.06,96.47,96.92,20240.0,96.73,97.06,96.47,96.92,20240.0
2015-10-19 14:30:00,96.92,96.97,96.12,96.14,15051.0,96.92,96.97,96.12,96.14,15051.0
2015-10-19 15:00:00,96.09,96.56,96.08,96.08,18082.0,96.09,96.56,96.08,96.08,18082.0
2015-10-19 15:30:00,96.04,96.21,95.7,96.12,78113.0,96.04,96.21,95.7,96.12,78113.0
2015-10-20 09:30:00,95.86,95.87,95.19,95.61,6547.0,95.86,95.87,95.19,95.61,6547.0
2015-10-20 10:00:00,95.51,95.8,95.42,95.59,4737.0,95.51,95.8,95.42,95.59,4737.0
2015-10-20 10:30:00,95.59,95.72,95.31,95.43,30143.0,95.59,95.72,95.31,95.43,30143.0
2015-10-20 11:00:00,95.48,95.48,94.5,94.9,11100.0,95.48,95.48,94.5,94.9,11100.0
2015-10-20 11:30:00,94.91,95.01,94.19,94.45,6500.0,94.91,95.01,94.19,94.45,6500.0
2015-10-20 12:00:00,94.43,94.56,93.91,94.38,4696.0,94.43,94.56,93.91,94.38,4696.0
2015-10-20 12:30:00,94.26,94.37,93.87,94.08,4356.0,94.26,94.37,93.87,94.08,4356.0
2015-10-20 13:00:00,94.17,94.52,93.97,94.36,3800.0,94.17,94.52,93.97,94.36,3800.0
2015-10-20 13:30:00,94.38,94.38,93.81,94.22,2400.0,94.38,94.38,93.81,94.22,2400.0
2015-10-20 14:00:00,94.12,94.18,93.59,93.8,5261.0,94.12,94.18,93.59,93.8,5261.0
2015-10-20 14:30:00,93.93,94.56,93.92,94.36,13538.0,93.93,94.56,93.92,94.36,13538.0
2015-10-20 15:00:00,94.42,94.58,93.99,94.58,30002.0,94.42,94.58,93.99,94.58,30002.0
2015-10-20 15:30:00,94.47,94.51,94.12,94.21,31941.0,94.47,94.51,94.12,94.21,31941.0
2015-10-21 09:30:00,94.87,95.25,93.8,93.8,3970.0,94.87,95.25,93.8,93.8,3970.0
2015-10-21 10:00:00,93.95,94.83,93.92,94.07,80344.0,93.95,94.83,93.92,94.07,80344.0
2015-10-21 10:30:00,94.05,94.16,93.83,94.1,9179.0,94.05,94.16,93.83,94.1,9179.0
2015-10-21 11:00:00,94.25,94.47,94.16,94.39,5348.0,94.25,94.47,94.16,94.39,5348.0
2015-10-21 11:30:00,94.17,94.37,93.96,94.37,5000.0,94.17,94.37,93.96,94.37,5000.0
2015-10-21 12:00:00,94.17,94.31,93.91,93.91,2000.0,94.17,94.31,93.91,93.91,2000.0
2015-10-21 12:30:00,94.05,94.37,94.05,94.37,2370.0,94.05,94.37,94.05,94.37,2370.0
2015-10-21 13:00:00,94.17,94.28,93.64,93.69,20387.0,94.17,94.28,93.64,93.69,20387.0
2015-10-21 13:30:00,93.42,93.85,93.32,93.81,7940.0,93.42,93.85,93.32,93.81,7940.0
2015-10-21 14:00:00,93.68,93.82,93.57,93.57,7605.0,93.68,93.82,93.57,93.57,7605.0
2015-10-21 14:30:00,93.67,93.79,93.55,93.61,4400.0,93.67,93.79,93.55,93.61,4400.0
2015-10-21 15:00:00,93.62,93.82,93.28,93.35,8450.0,93.62,93.82,93.28,93.35,8450.0
2015-10-21 15:30:00,93.3,93.31,92.69,92.9,29597.0,93.3,93.31,92.69,92.9,29597.0
2015-10-22 09:30:00,93.56,94.19,93.38,94.0,21869.0,93.56,94.19,93.38,94.0,21869.0
2015-10-22 10:00:00,94.03,94.54,93.8,94.26,9951.0,94.03,94.54,93.8,94.26,9951.0
2015-10-22 10:30:00,94.07,94.71,93.98,94.35,12396.0,94.07,94.71,93.98,94.35,12396.0
2015-10-22 11:00:00,94.4,94.99,94.24,94.74,13512.0,94.4,94.99,94.24,94.74,13512.0
2015-10-22 11:30:00,94.8,95.46,94.64,95.21,1500.0,94.8,95.46,94.64,95.21,1500.0
2015-10-22 12:00:00,95.41,95.48,94.91,94.91,9386.0,95.41,95.48,94.91,94.91,9386.0
2015-10-22 12:30:00,95.01,95.23,94.11,94.37,7793.0,95.01,95.23,94.11,94.37,7793.0
2015-10-22 13:00:00,94.4,94.61,94.28,94.41,4484.0,94.4,94.61,94.28,94.41,4484.0
2015-10-22 13:30:00,94.34,94.34,93.64,93.99,5099.0,94.34,94.34,93.64,93.99,5099.0
2015-10-22 14:00:00,93.97,93.97,93.59,93.8,3100.0,93.97,93.97,93.59,93.8,3100.0
2015-10-22 14:30:00,93.75,94.02,93.4,93.84,13183.0,93.75,94.02,93.4,93.84,13183.0
2015-10-22 15:00:00,93.9,94.03,93.8,93.9,6685.0,93.9,94.03,93.8,93.9,6685.0
2015-10-22 15:30:00,93.96,94.11,93.54,93.86,24319.0,93.96,94.11,93.54,93.86,24319.0
2015-10-23 09:30:00,94.61,95.6,94.3,95.4,15475.0,94.61,95.6,94.3,95.4,15475.0
2015-10-23 10:00:00,95.39,95.4,94.42,94.47,31227.0,95.39,95.4,94.42,94.47,31227.0
2015-10-23 10:30:00,94.57,94.91,94.31,94.4,9959.0,94.57,94.91,94.31,94.4,9959.0
2015-10-23 11:00:00,94.44,94.79,94.4,94.5,6160.0,94.44,94.79,94.4,94.5,6160.0
2015-10-23 11:30:00,94.57,94.64,94.2,94.2,5761.0,94.57,94.64,94.2,94.2,5761.0
2015-10-23 12:00:00,94.27,94.65,94.27,94.6,2800.0,94.27,94.65,94.27,94.6,2800.0
2015-10-23 12:30:00,94.62,94.7,94.2,94.26,5900.0,94.62,94.7,94.2,94.26,5900.0
2015-10-23 13:00:00,94.15,94.37,94.06,94.36,2433.0,94.15,94.37,94.06,94.36,2433.0
2015-10-23 13:30:00,94.26,94.49,94.24,94.25,3500.0,94.26,94.49,94.24,94.25,3500.0
2015-10-23 14:00:00,94.3,94.4,93.97,94.4,5800.0,94.3,94.4,93.97,94.4,5800.0
2015-10-23 14:30:00,94.4,94.75,94.4,94.65,6538.0,94.4,94.75,94.4,94.65,6538.0
2015-10-23 15:00:00,94.59,94.62,94.18,94.28,7716.0,94.59,94.62,94.18,94.28,7716.0
2015-10-23 15:30:00,94.35,94.52,94.23,94.34,38971.0,94.35,94.52,94.23,94.34,38971.0
2015-10-26 09:30:00,94.27,94.69,93.9,94.55,25868.0,94.27,94.69,93.9,94.55,25868.0
2015-10-26 10:00:00,94.48,94.6,93.72,94.11,11630.0,94.48,94.6,93.72,94.11,11630.0
2015-10-26 10:30:00,94.1,94.23,94.0,94.22,7700.0,94.1,94.23,94.0,94.22,7700.0
2015-10-26 11:00:00,94.21,94.26,94.02,94.05,6770.0,94.21,94.26,94.02,94.05,6770.0
2015-10-26 11:30:00,94.12,94.3,94.08,94.21,6500.0,94.12,94.3,94.08,94.21,6500.0
2015-10-26 12:00:00,94.23,94.29,93.98,94.23,3200.0,94.23,94.29,93.98,94.23,3200.0
2015-10-26 12:30:00,94.2,94.36,94.2,94.28,6533.0,94.2,94.36,94.2,94.28,6533.0
2015-10-26 13:00:00,94.23,94.23,93.92,94.09,8229.0,94.23,94.23,93.92,94.09,8229.0
2015-10-26 13:30:00,94.02,94.02,93.53,93.81,4730.0,94.02,94.02,93.53,93.81,4730.0
2015-10-26 14:00:00,93.88,93.98,93.72,93.77,7894.0,93.88,93.98,93.72,93.77,7894.0
2015-10-26 14:30:00,93.76,93.78,93.61,93.64,12679.0,93.76,93.78,93.61,93.64,12679.0
2015-10-26 15:00:00,93.67,93.74,93.49,93.51,18137.0,93.67,93.74,93.49,93.51,18137.0
2015-10-26 15:30:00,93.5,93.79,93.12,93.43,52562.0,93.5,93.79,93.12,93.43,52562.0
2015-10-27 09:30:00,93.0,93.37,92.55,92.55,15027.0,93.0,93.37,92.55,92.55,15027.0
2015-10-27 10:00:00,92.56,93.04,91.5,91.52,16900.0,92.56,93.04,91.5,91.52,16900.0
2015-10-27 10:30:00,91.61,92.2,91.3,91.58,30196.0,91.61,92.2,91.3,91.58,30196.0
2015-10-27 11:00:00,91.58,91.69,90.84,91.23,28063.0,91.58,91.69,90.84,91.23,28063.0
2015-10-27 11:30:00,91.23,91.61,90.81,91.38,39913.0,91.23,91.61,90.81,91.38,39913.0
2015-10-27 12:00:00,91.41,91.49,91.1,91.23,17092.0,91.41,91.49,91.1,91.23,17092.0
2015-10-27 12:30:00,91.28,91.48,91.06,91.15,26858.0,91.28,91.48,91.06,91.15,26858.0
2015-10-27 13:00:00,91.15,91.24,90.25,90.48,36746.0,91.15,91.24,90.25,90.48,36746.0
2015-10-27 13:30:00,90.47,91.07,90.47,90.65,9220.0,90.47,91.07,90.47,90.65,9220.0
2015-10-27 14:00:00,90.73,90.81,90.42,90.59,16710.0,90.73,90.81,90.42,90.59,16710.0
2015-10-27 14:30:00,90.59,90.86,90.45,90.56,241376.0,90.59,90.86,90.45,90.56,241376.0
2015-10-27 15:00:00,90.56,90.64,89.97,90.09,168188.0,90.56,90.64,89.97,90.09,168188.0
2015-10-27 15:30:00,90.09,90.25,89.84,90.25,165983.0,90.09,90.25,89.84,90.25,165983.0
2015-10-28 09:30:00,82.15,86.54,80.0,85.0,142420.0,82.15,86.54,80.0,85.0,142420.0
2015-10-28 10:00:00,84.93,85.02,83.63,83.97,99969.0,84.93,85.02,83.63,83.97,99969.0
2015-10-28 10:30:00,83.98,83.99,82.17,83.81,195475.0,83.98,83.99,82.17,83.81,195475.0
2015-10-28 11:00:00,83.87,85.18,83.85,84.76,154155.0,83.87,85.18,83.85,84.76,154155.0
2015-10-28 11:30:00,84.78,85.13,84.36,85.09,117987.0,84.78,85.13,84.36,85.09,117987.0
2015-10-28 12:00:00,85.04,85.19,84.74,85.06,58398.0,85.04,85.19,84.74,85.06,58398.0
2015-10-28 12:30:00,85.1,85.29,84.57,85.26,134530.0,85.1,85.29,84.57,85.26,134530.0
2015-10-28 13:00:00,85.2,85.5,84.03,84.65,164594.0,85.2,85.5,84.03,84.65,164594.0
2015-10-28 13:30:00,84.6,84.96,83.99,84.64,103979.0,84.6,84.96,83.99,84.64,103979.0
2015-10-28 14:00:00,84.7,85.37,84.3,84.91,108770.0,84.7,85.37,84.3,84.91,108770.0
2015-10-28 14:30:00,84.91,85.27,84.57,85.27,64694.0,84.91,85.27,84.57,85.27,64694.0
2015-10-28 15:00:00,85.28,86.13,84.3,84.91,305300.0,85.28,86.13,84.3,84.91,305300.0
2015-10-28 15:30:00,84.91,85.45,84.45,84.62,253076.0,84.91,85.45,84.45,84.62,253076.0
2015-10-29 09:30:00,84.43,87.02,84.43,85.02,23179.0,84.43,87.02,84.43,85.02,23179.0
2015-10-29 10:00:00,85.03,85.69,84.99,85.01,79967.0,85.03,85.69,84.99,85.01,79967.0
2015-10-29 10:30:00,85.01,85.11,84.88,84.89,134527.0,85.01,85.11,84.88,84.89,134527.0
2015-10-29 11:00:00,84.85,85.09,84.76,84.97,98226.0,84.85,85.09,84.76,84.97,98226.0
2015-10-29 11:30:00,84.96,85.1,84.89,85.05,58860.0,84.96,85.1,84.89,85.05,58860.0
2015-10-29 12:00:00,85.08,85.1,84.88,84.99,20437.0,85.08,85.1,84.88,84.99,20437.0
2015-10-29 12:30:00,85.0,85.0,84.85,84.92,12575.0,85.0,85.0,84.85,84.92,12575.0
2015-10-29 13:00:00,84.88,85.64,84.87,85.4,34481.0,84.88,85.64,84.87,85.4,34481.0
2015-10-29 13:30:00,85.31,85.63,85.31,85.48,17373.0,85.31,85.63,85.31,85.48,17373.0
2015-10-29 14:00:00,85.48,85.75,85.4,85.5,45422.0,85.48,85.75,85.4,85.5,45422.0
2015-10-29 14:30:00,85.53,86.72,85.44,86.5,96585.0,85.53,86.72,85.44,86.5,96585.0
2015-10-29 15:00:00,86.5,87.31,86.28,86.97,59337.0,86.5,87.31,86.28,86.97,59337.0
2015-10-29 15:30:00,86.97,87.21,86.95,87.01,168758.0,86.97,87.21,86.95,87.01,168758.0
2015-10-30 09:30:00,87.12,88.52,86.75,88.34,65936.0,87.12,88.52,86.75,88.34,65936.0
2015-10-30 10:00:00,88.38,89.91,88.38,89.74,73205.0,88.38,89.91,88.38,89.74,73205.0
2015-10-30 10:30:00,89.74,90.11,89.5,89.68,84251.0,89.74,90.11,89.5,89.68,84251.0
2015-10-30 11:00:00,89.62,90.0,89.62,89.85,14637.0,89.62,90.0,89.62,89.85,14637.0
2015-10-30 11:30:00,89.93,90.28,89.65,89.93,20319.0,89.93,90.28,89.65,89.93,20319.0
2015-10-30 12:00:00,89.88,90.19,89.78,89.86,45392.0,89.88,90.19,89.78,89.86,45392.0
2015-10-30 12:30:00,89.91,90.76,89.74,90.46,73352.0,89.91,90.76,89.74,90.46,73352.0
2015-10-30 13:00:00,90.45,90.57,90.4,90.53,44083.0,90.45,90.57,90.4,90.53,44083.0
2015-10-30 13:30:00,90.51,90.53,90.26,90.26,33641.0,90.51,90.53,90.26,90.26,33641.0
2015-10-30 14:00:00,90.38,90.5,90.38,90.43,22141.0,90.38,90.5,90.38,90.43,22141.0
2015-10-30 14:30:00,90.42,90.5,90.28,90.28,29775.0,90.42,90.5,90.28,90.28,29775.0
2015-10-30 15:00:00,90.26,90.26,89.84,89.99,126048.0,90.26,90.26,89.84,89.99,126048.0
2015-10-30 15:30:00,89.99,90.05,89.87,89.94,57476.0,89.99,90.05,89.87,89.94,57476.0
2015-11-02 09:30:00,89.82,90.34,89.36,89.42,25787.0,89.82,90.34,89.36,89.42,25787.0
2015-11-02 10:00:00,89.43,89.61,88.71,88.77,47313.0,89.43,89.61,88.71,88.77,47313.0
2015-11-02 10:30:00,88.75,89.14,88.66,89.14,29987.0,88.75,89.14,88.66,89.14,29987.0
2015-11-02 11:00:00,89.13,89.13,88.15,88.59,43710.0,89.13,89.13,88.15,88.59,43710.0
2015-11-02 11:30:00,88.46,88.75,88.4,88.49,15185.0,88.46,88.75,88.4,88.49,15185.0
2015-11-02 12:00:00,88.51,89.03,88.47,88.94,15651.0,88.51,89.03,88.47,88.94,15651.0
2015-11-02 12:30:00,88.93,89.08,88.8,88.89,26107.0,88.93,89.08,88.8,88.89,26107.0
2015-11-02 13:00:00,88.91,89.31,88.83,89.18,10158.0,88.91,89.31,88.83,89.18,10158.0
2015-11-02 13:30:00,89.25,89.33,89.08,89.2,21442.0,89.25,89.33,89.08,89.2,21442.0
2015-11-02 14:00:00,89.25,89.81,89.12,89.62,58530.0,89.25,89.81,89.12,89.62,58530.0
2015-11-02 14:30:00,89.62,89.99,89.56,89.69,36463.0,89.62,89.99,89.56,89.69,36463.0
2015-11-02 15:00:00,89.71,89.95,89.3,89.95,20785.0,89.71,89.95,89.3,89.95,20785.0
2015-11-02 15:30:00,90.0,90.12,89.74,90.01,44449.0,90.0,90.12,89.74,90.01,44449.0
2015-11-03 09:30:00,90.05,90.96,90.05,90.96,8640.0,90.05,90.96,90.05,90.96,8640.0
2015-11-03 10:00:00,90.96,91.71,90.62,91.64,19085.0,90.96,91.71,90.62,91.64,19085.0
2015-11-03 10:30:00,91.63,92.55,91.57,92.48,41412.0,91.63,92.55,91.57,92.48,41412.0
2015-11-03 11:00:00,92.44,93.68,92.43,93.63,37206.0,92.44,93.68,92.43,93.63,37206.0
2015-11-03 11:30:00,93.7,94.02,93.35,93.47,25447.0,93.7,94.02,93.35,93.47,25447.0
2015-11-03 12:00:00,93.47,93.47,93.07,93.2,7900.0,93.47,93.47,93.07,93.2,7900.0
2015-11-03 12:30:00,93.14,93.59,93.07,93.53,8510.0,93.14,93.59,93.07,93.53,8510.0
2015-11-03 13:00:00,93.52,93.73,93.37,93.5,9168.0,93.52,93.73,93.37,93.5,9168.0
2015-11-03 13:30:00,93.49,93.5,93.1,93.3,25655.0,93.49,93.5,93.1,93.3,25655.0
2015-11-03 14:00:00,93.24,93.67,93.24,93.53,30157.0,93.24,93.67,93.24,93.53,30157.0
2015-11-03 14:30:00,93.46,93.8,93.46,93.51,18906.0,93.46,93.8,93.46,93.51,18906.0
2015-11-03 15:00:00,93.59,93.85,93.24,93.73,32541.0,93.59,93.85,93.24,93.73,32541.0
2015-11-03 15:30:00,93.72,93.75,93.14,93.21,88646.0,93.72,93.75,93.14,93.21,88646.0
2015-11-04 09:30:00,93.55,93.79,92.85,93.02,4761.0,93.55,93.79,92.85,93.02,4761.0
2015-11-04 10:00:00,93.05,93.3,93.0,93.14,4517.0,93.05,93.3,93.0,93.14,4517.0
2015-11-04 10:30:00,93.15,93.33,92.74,92.74,6800.0,93.15,93.33,92.74,92.74,6800.0
2015-11-04 11:00:00,92.76,92.76,92.16,92.16,22163.0,92.76,92.76,92.16,92.16,22163.0
2015-11-04 11:30:00,92.16,92.33,91.9,92.07,25493.0,92.16,92.33,91.9,92.07,25493.0
2015-11-04 12:00:00,92.03,92.19,91.92,91.92,2035.0,92.03,92.19,91.92,91.92,2035.0
2015-11-04 12:30:00,91.81,92.05,91.7,92.02,4900.0,91.81,92.05,91.7,92.02,4900.0
2015-11-04 13:00:00,92.0,92.0,91.28,91.41,9019.0,92.0,92.0,91.28,91.41,9019.0
2015-11-04 13:30:00,91.46,91.53,91.32,91.33,14788.0,91.46,91.53,91.32,91.33,14788.0
2015-11-04 14:00:00,91.4,91.7,91.31,91.54,11590.0,91.4,91.7,91.31,91.54,11590.0
2015-11-04 14:30:00,91.65,92.03,91.65,91.95,14023.0,91.65,92.03,91.65,91.95,14023.0
2015-11-04 15:00:00,92.01,92.13,91.87,92.06,10279.0,92.01,92.13,91.87,92.06,10279.0
2015-11-04 15:30:00,92.06,92.06,91.8,91.95,31929.0,92.06,92.06,91.8,91.95,31929.0
2015-11-05 09:30:00,92.26,92.28,91.93,92.0,5025.0,92.26,92.28,91.93,92.0,5025.0
2015-11-05 10:00:00,92.15,92.25,91.15,91.16,11925.0,92.15,92.25,91.15,91.16,11925.0
2015-11-05 10:30:00,91.16,91.25,90.71,91.13,5250.0,91.16,91.25,90.71,91.13,5250.0
2015-11-05 11:00:00,91.32,91.32,90.83,91.15,10237.0,91.32,91.32,90.83,91.15,10237.0
2015-11-05 11:30:00,91.05,91.31,90.85,91.18,14767.0,91.05,91.31,90.85,91.18,14767.0
2015-11-05 12:00:00,91.18,91.33,90.97,91.16,5250.0,91.18,91.33,90.97,91.16,5250.0
2015-11-05 12:30:00,91.33,91.59,90.98,91.16,11650.0,91.33,91.59,90.98,91.16,11650.0
2015-11-05 13:00:00,91.25,91.86,90.9,91.14,33359.0,91.25,91.86,90.9,91.14,33359.0
2015-11-05 13:30:00,91.22,91.5,91.21,91.34,5500.0,91.22,91.5,91.21,91.34,5500.0
2015-11-05 14:00:00,91.41,91.44,91.21,91.44,6100.0,91.41,91.44,91.21,91.44,6100.0
2015-11-05 14:30:00,91.36,91.43,91.31,91.31,7015.0,91.36,91.43,91.31,91.31,7015.0
2015-11-05 15:00:00,91.31,91.82,91.26,91.82,7647.0,91.31,91.82,91.26,91.82,7647.0
2015-11-05 15:30:00,91.82,91.89,91.41,91.51,26080.0,91.82,91.89,91.41,91.51,26080.0
2015-11-06 09:30:00,91.4,91.4,90.53,90.53,7967.0,91.4,91.4,90.53,90.53,7967.0
2015-11-06 10:00:00,90.46,90.46,89.93,90.11,9480.0,90.46,90.46,89.93,90.11,9480.0
2015-11-06 10:30:00,90.2,90.52,90.11,90.41,14453.0,90.2,90.52,90.11,90.41,14453.0
2015-11-06 11:00:00,90.54,91.04,90.39,90.9,7713.0,90.54,91.04,90.39,90.9,7713.0
2015-11-06 11:30:00,90.68,91.43,90.68,91.16,16597.0,90.68,91.43,90.68,91.16,16597.0
2015-11-06 12:00:00,91.15,91.43,90.97,91.07,4932.0,91.15,91.43,90.97,91.07,4932.0
2015-11-06 12:30:00,91.12,91.12,90.93,91.02,2736.0,91.12,91.12,90.93,91.02,2736.0
2015-11-06 13:00:00,91.01,91.55,90.93,91.55,3700.0,91.01,91.55,90.93,91.55,3700.0
2015-11-06 13:30:00,91.58,91.58,91.26,91.3,6718.0,91.58,91.58,91.26,91.3,6718.0
2015-11-06 14:00:00,91.28,91.66,91.28,91.66,6350.0,91.28,91.66,91.28,91.66,6350.0
2015-11-06 14:30:00,91.67,91.67,91.35,91.49,4360.0,91.67,91.67,91.35,91.49,4360.0
2015-11-06 15:00:00,91.49,91.82,91.37,91.51,4995.0,91.49,91.82,91.37,91.51,4995.0
2015-11-06 15:30:00,91.42,91.75,91.3,91.62,15764.0,91.42,91.75,91.3,91.62,15764.0
2015-11-09 09:30:00,91.22,91.73,91.01,91.09,12327.0,91.22,91.73,91.01,91.09,12327.0
2015-11-09 10:00:00,91.1,91.42,90.99,91.12,20238.0,91.1,91.42,90.99,91.12,20238.0
2015-11-09 10:30:00,91.07,91.37,90.94,91.13,6905.0,91.07,91.37,90.94,91.13,6905.0
2015-11-09 11:00:00,91.13,91.13,90.25,90.25,4956.0,91.13,91.13,90.25,90.25,4956.0
2015-11-09 11:30:00,90.18,90.23,89.63,89.66,21153.0,90.18,90.23,89.63,89.66,21153.0
2015-11-09 12:00:00,89.58,90.32,89.57,89.99,24107.0,89.58,90.32,89.57,89.99,24107.0
2015-11-09 12:30:00,89.94,90.57,89.94,90.57,11005.0,89.94,90.57,89.94,90.57,11005.0
2015-11-09 13:00:00,90.72,90.72,90.23,90.37,3600.0,90.72,90.72,90.23,90.37,3600.0
2015-11-09 13:30:00,90.31,90.78,90.3,90.73,5105.0,90.31,90.78,90.3,90.73,5105.0
2015-11-09 14:00:00,90.7,91.09,90.65,91.02,5100.0,90.7,91.09,90.65,91.02,5100.0
2015-11-09 14:30:00,91.09,91.3,90.54,90.65,9827.0,91.09,91.3,90.54,90.65,9827.0
2015-11-09 15:00:00,90.8,91.23,90.65,91.22,4834.0,90.8,91.23,90.65,91.22,4834.0
2015-11-09 15:30:00,91.24,91.43,91.11,91.14,15974.0,91.24,91.43,91.11,91.14,15974.0
2015-11-10 09:30:00,90.93,91.12,90.66,91.08,2736.0,90.93,91.12,90.66,91.08,2736.0
2015-11-10 10:00:00,90.77,90.94,90.38,90.66,11688.0,90.77,90.94,90.38,90.66,11688.0
2015-11-10 10:30:00,90.7,90.72,90.42,90.5,2901.0,90.7,90.72,90.42,90.5,2901.0
2015-11-10 11:00:00,90.57,90.63,90.37,90.52,12270.0,90.57,90.63,90.37,90.52,12270.0
2015-11-10 11:30:00,90.45,90.9,90.44,90.6,3620.0,90.45,90.9,90.44,90.6,3620.0
2015-11-10 12:00:00,90.72,91.28,90.66,91.12,3831.0,90.72,91.28,90.66,91.12,3831.0
2015-11-10 12:30:00,91.04,91.08,90.7,90.88,5700.0,91.04,91.08,90.7,90.88,5700.0
2015-11-10 13:00:00,90.86,91.05,90.82,91.05,5146.0,90.86,91.05,90.82,91.05,5146.0
2015-11-10 13:30:00,91.06,91.18,90.98,90.99,4726.0,91.06,91.18,90.98,90.99,4726.0
2015-11-10 14:00:00,90.98,91.04,90.93,90.96,9888.0,90.98,91.04,90.93,90.96,9888.0
2015-11-10 14:30:00,90.96,91.33,90.96,91.21,5586.0,90.96,91.33,90.96,91.21,5586.0
2015-11-10 15:00:00,91.21,91.36,91.19,91.32,9050.0,91.21,91.36,91.19,91.32,9050.0
2015-11-10 15:30:00,91.27,91.66,91.23,91.64,45962.0,91.27,91.66,91.23,91.64,45962.0
2015-11-11 09:30:00,92.02,92.42,91.18,92.07,22883.0,92.02,92.42,91.18,92.07,22883.0
2015-11-11 10:00:00,92.09,92.1,91.91,92.09,7783.0,92.09,92.1,91.91,92.09,7783.0
2015-11-11 10:30:00,92.08,92.1,91.87,91.99,10400.0,92.08,92.1,91.87,91.99,10400.0
2015-11-11 11:00:00,92.0,92.0,91.79,91.9,8661.0,92.0,92.0,91.79,91.9,8661.0
2015-11-11 11:30:00,91.84,92.19,91.83,92.1,9236.0,91.84,92.19,91.83,92.1,9236.0
2015-11-11 12:00:00,92.1,92.27,92.09,92.23,7587.0,92.1,92.27,92.09,92.23,7587.0
2015-11-11 12:30:00,92.22,92.39,92.19,92.23,8788.0,92.22,92.39,92.19,92.23,8788.0
2015-11-11 13:00:00,92.22,92.35,92.16,92.16,17115.0,92.22,92.35,92.16,92.16,17115.0
2015-11-11 13:30:00,92.16,92.23,92.1,92.1,16748.0,92.16,92.23,92.1,92.1,16748.0
2015-11-11 14:00:00,92.1,92.1,91.95,92.05,11100.0,92.1,92.1,91.95,92.05,11100.0
2015-11-11 14:30:00,92.07,92.1,91.95,91.95,10909.0,92.07,92.1,91.95,91.95,10909.0
2015-11-11 15:00:00,91.95,91.96,91.7,91.8,30510.0,91.95,91.96,91.7,91.8,30510.0
2015-11-11 15:30:00,91.82,91.89,91.43,91.49,38896.0,91.82,91.89,91.43,91.49,38896.0
2015-11-12 09:30:00,90.84,90.84,90.13,90.45,4533.0,90.84,90.84,90.13,90.45,4533.0
2015-11-12 10:00:00,90.09,90.85,89.9,90.84,5714.0,90.09,90.85,89.9,90.84,5714.0
2015-11-12 10:30:00,90.7,91.58,90.45,91.56,9525.0,90.7,91.58,90.45,91.56,9525.0
2015-11-12 11:00:00,91.35,91.58,90.59,90.77,17555.0,91.35,91.58,90.59,90.77,17555.0
2015-11-12 11:30:00,90.69,90.77,90.33,90.51,16551.0,90.69,90.77,90.33,90.51,16551.0
2015-11-12 12:00:00,90.54,90.56,89.99,90.12,17377.0,90.54,90.56,89.99,90.12,17377.0
2015-11-12 12:30:00,90.11,90.45,89.99,90.32,8500.0,90.11,90.45,89.99,90.32,8500.0
2015-11-12 13:00:00,90.4,90.5,90.09,90.22,26249.0,90.4,90.5,90.09,90.22,26249.0
2015-11-12 13:30:00,90.26,90.36,90.02,90.25,11866.0,90.26,90.36,90.02,90.25,11866.0
2015-11-12 14:00:00,90.25,90.25,89.99,90.15,13163.0,90.25,90.25,89.99,90.15,13163.0
2015-11-12 14:30:00,90.23,90.3,90.03,90.11,27985.0,90.23,90.3,90.03,90.11,27985.0
2015-11-12 15:00:00,90.11,90.11,89.72,89.91,14750.0,90.11,90.11,89.72,89.91,14750.0
2015-11-12 15:30:00,89.89,89.93,89.21,89.22,54195.0,89.89,89.93,89.21,89.22,54195.0
2015-11-13 09:30:00,88.4,88.95,87.73,87.76,8329.0,88.4,88.95,87.73,87.76,8329.0
2015-11-13 10:00:00,87.97,88.06,87.23,87.23,16151.0,87.97,88.06,87.23,87.23,16151.0
2015-11-13 10:30:00,87.14,87.63,87.14,87.43,15349.0,87.14,87.63,87.14,87.43,15349.0
2015-11-13 11:00:00,87.43,87.79,87.12,87.7,14348.0,87.43,87.79,87.12,87.7,14348.0
2015-11-13 11:30:00,87.7,88.36,87.66,88.36,7710.0,87.7,88.36,87.66,88.36,7710.0
2015-11-13 12:00:00,88.34,88.89,88.24,88.81,30910.0,88.34,88.89,88.24,88.81,30910.0
2015-11-13 12:30:00,88.86,89.11,87.91,87.92,17403.0,88.86,89.11,87.91,87.92,17403.0
2015-11-13 13:00:00,87.91,87.98,87.52,87.58,6400.0,87.91,87.98,87.52,87.58,6400.0
2015-11-13 13:30:00,87.62,87.76,87.42,87.42,8160.0,87.62,87.76,87.42,87.42,8160.0
2015-11-13 14:00:00,87.39,87.56,87.09,87.09,8000.0,87.39,87.56,87.09,87.09,8000.0
2015-11-13 14:30:00,87.1,87.24,86.77,86.77,8090.0,87.1,87.24,86.77,86.77,8090.0
2015-11-13 15:00:00,86.77,87.1,86.75,86.88,11930.0,86.77,87.1,86.75,86.88,11930.0
2015-11-13 15:30:00,86.84,87.18,86.8,87.01,31991.0,86.84,87.18,86.8,87.01,31991.0
2015-11-16 09:30:00,86.87,87.8,86.56,87.5,14626.0,86.87,87.8,86.56,87.5,14626.0
2015-11-16 10:00:00,87.42,87.77,87.28,87.64,18918.0,87.42,87.77,87.28,87.64,18918.0
2015-11-16 10:30:00,87.55,87.69,87.39,87.69,27232.0,87.55,87.69,87.39,87.69,27232.0
2015-11-16 11:00:00,87.78,87.78,87.51,87.61,9271.0,87.78,87.78,87.51,87.61,9271.0
2015-11-16 11:30:00,87.77,88.19,87.66,87.98,5687.0,87.77,88.19,87.66,87.98,5687.0
2015-11-16 12:00:00,88.16,88.64,87.97,88.49,4926.0,88.16,88.64,87.97,88.49,4926.0
2015-11-16 12:30:00,88.41,88.82,88.23,88.74,4200.0,88.41,88.82,88.23,88.74,4200.0
2015-11-16 13:00:00,88.75,89.28,88.66,89.09,8959.0,88.75,89.28,88.66,89.09,8959.0
2015-11-16 13:30:00,89.13,89.13,88.89,89.13,4600.0,89.13,89.13,88.89,89.13,4600.0
2015-11-16 14:00:00,89.11,89.43,89.1,89.22,10391.0,89.11,89.43,89.1,89.22,10391.0
2015-11-16 14:30:00,89.22,89.37,89.07,89.34,6261.0,89.22,89.37,89.07,89.34,6261.0
2015-11-16 15:00:00,89.18,89.73,89.18,89.73,14684.0,89.18,89.73,89.18,89.73,14684.0
2015-11-16 15:30:00,89.63,89.74,89.53,89.74,32514.0,89.63,89.74,89.53,89.74,32514.0
2015-11-17 09:30:00,89.72,90.36,89.49,89.97,1919.0,89.72,90.36,89.49,89.97,1919.0
2015-11-17 10:00:00,89.91,90.29,89.62,90.18,16684.0,89.91,90.29,89.62,90.18,16684.0
2015-11-17 10:30:00,90.27,90.9,90.26,90.71,11783.0,90.27,90.9,90.26,90.71,11783.0
2015-11-17 11:00:00,90.69,91.39,90.66,91.36,9923.0,90.69,91.39,90.66,91.36,9923.0
2015-11-17 11:30:00,91.46,91.77,91.33,91.77,22742.0,91.46,91.77,91.33,91.77,22742.0
2015-11-17 12:00:00,91.66,91.75,91.37,91.42,14472.0,91.66,91.75,91.37,91.42,14472.0
2015-11-17 12:30:00,91.42,91.42,90.7,90.7,9898.0,91.42,91.42,90.7,90.7,9898.0
2015-11-17 13:00:00,90.63,90.64,90.05,90.05,6611.0,90.63,90.64,90.05,90.05,6611.0
2015-11-17 13:30:00,89.96,90.34,89.95,90.27,8090.0,89.96,90.34,89.95,90.27,8090.0
2015-11-17 14:00:00,90.25,90.37,89.59,89.59,6064.0,90.25,90.37,89.59,89.59,6064.0
2015-11-17 14:30:00,89.59,89.83,89.55,89.83,8520.0,89.59,89.83,89.55,89.83,8520.0
2015-11-17 15:00:00,89.83,89.83,89.41,89.5,9800.0,89.83,89.83,89.41,89.5,9800.0
2015-11-17 15:30:00,89.54,89.6,89.26,89.3,28030.0,89.54,89.6,89.26,89.3,28030.0
2015-11-18 09:30:00,89.59,90.19,89.22,89.77,2394.0,89.59,90.19,89.22,89.77,2394.0
2015-11-18 10:00:00,89.79,90.36,89.78,90.36,2725.0,89.79,90.36,89.78,90.36,2725.0
2015-11-18 10:30:00,90.35,90.63,90.01,90.63,8249.0,90.35,90.63,90.01,90.63,8249.0
2015-11-18 11:00:00,90.63,90.88,90.11,90.88,4219.0,90.63,90.88,90.11,90.88,4219.0
2015-11-18 11:30:00,90.69,90.98,90.48,90.73,9100.0,90.69,90.98,90.48,90.73,9100.0
2015-11-18 12:00:00,90.73,90.99,90.59,90.97,7627.0,90.73,90.99,90.59,90.97,7627.0
2015-11-18 12:30:00,90.95,91.07,90.87,90.96,4009.0,90.95,91.07,90.87,90.96,4009.0
2015-11-18 13:00:00,90.95,91.12,90.6,91.09,9231.0,90.95,91.12,90.6,91.09,9231.0
2015-11-18 13:30:00,90.94,91.67,90.94,91.65,10031.0,90.94,91.67,90.94,91.65,10031.0
2015-11-18 14:00:00,91.47,91.55,90.97,91.29,12490.0,91.47,91.55,90.97,91.29,12490.0
2015-11-18 14:30:00,91.28,91.48,91.13,91.4,8623.0,91.28,91.48,91.13,91.4,8623.0
2015-11-18 15:00:00,91.45,91.88,91.39,91.85,10002.0,91.45,91.88,91.39,91.85,10002.0
2015-11-18 15:30:00,91.81,92.05,91.74,91.97,37602.0,91.81,92.05,91.74,91.97,37602.0
2015-11-19 09:30:00,91.86,91.86,91.02,91.17,4573.0,91.86,91.86,91.02,91.17,4573.0
2015-11-19 10:00:00,91.17,91.69,91.11,91.58,4789.0,91.17,91.69,91.11,91.58,4789.0
2015-11-19 10:30:00,91.64,92.32,91.64,92.32,5515.0,91.64,92.32,91.64,92.32,5515.0
2015-11-19 11:00:00,92.15,92.5,92.07,92.11,5328.0,92.15,92.5,92.07,92.11,5328.0
2015-11-19 11:30:00,92.24,92.35,92.1,92.28,12288.0,92.24,92.35,92.1,92.28,12288.0
2015-11-19 12:00:00,92.15,92.41,92.1,92.13,6400.0,92.15,92.41,92.1,92.13,6400.0
2015-11-19 12:30:00,92.13,92.34,92.13,92.22,3625.0,92.13,92.34,92.13,92.22,3625.0
2015-11-19 13:00:00,92.2,92.38,92.1,92.18,69563.0,92.2,92.38,92.1,92.18,69563.0
2015-11-19 13:30:00,92.12,92.37,92.1,92.23,3300.0,92.12,92.37,92.1,92.23,3300.0
2015-11-19 14:00:00,92.23,92.28,92.1,92.12,12279.0,92.23,92.28,92.1,92.12,12279.0
2015-11-19 14:30:00,92.18,92.44,92.12,92.26,12702.0,92.18,92.44,92.12,92.26,12702.0
2015-11-19 15:00:00,92.25,92.42,92.2,92.34,13607.0,92.25,92.42,92.2,92.34,13607.0
2015-11-19 15:30:00,92.36,92.66,92.2,92.44,48503.0,92.36,92.66,92.2,92.44,48503.0
2015-11-20 09:30:00,92.78,93.73,92.78,93.19,9218.0,92.78,93.73,92.78,93.19,9218.0
2015-11-20 10:00:00,92.98,93.4,92.79,93.4,9086.0,92.98,93.4,92.79,93.4,9086.0
2015-11-20 10:30:00,93.4,93.79,93.24,93.5,11300.0,93.4,93.79,93.24,93.5,11300.0
2015-11-20 11:00:00,93.37,93.57,93.34,93.43,9365.0,93.37,93.57,93.34,93.43,9365.0
2015-11-20 11:30:00,93.31,93.44,92.89,93.23,37766.0,93.31,93.44,92.89,93.23,37766.0
2015-11-20 12:00:00,93.12,93.41,93.0,93.36,22859.0,93.12,93.41,93.0,93.36,22859.0
2015-11-20 12:30:00,93.41,93.63,93.4,93.61,4626.0,93.41,93.63,93.4,93.61,4626.0
2015-11-20 13:00:00,93.53,93.62,93.43,93.43,3700.0,93.53,93.62,93.43,93.43,3700.0
2015-11-20 13:30:00,93.43,93.43,93.15,93.27,3891.0,93.43,93.43,93.15,93.27,3891.0
2015-11-20 14:00:00,93.22,93.55,93.17,93.25,5100.0,93.22,93.55,93.17,93.25,5100.0
2015-11-20 14:30:00,93.15,93.3,92.89,93.01,6746.0,93.15,93.3,92.89,93.01,6746.0
2015-11-20 15:00:00,93.0,93.15,92.94,93.11,13558.0,93.0,93.15,92.94,93.11,13558.0
2015-11-20 15:30:00,93.16,93.32,92.77,93.03,33632.0,93.16,93.32,92.77,93.03,33632.0
2015-11-23 09:30:00,93.0,93.53,92.28,92.28,3075.0,93.0,93.53,92.28,92.28,3075.0
2015-11-23 10:00:00,92.24,93.3,92.18,93.24,6530.0,92.24,93.3,92.18,93.24,6530.0
2015-11-23 10:30:00,93.07,93.2,92.83,93.13,7634.0,93.07,93.2,92.83,93.13,7634.0
2015-11-23 11:00:00,93.09,93.82,93.08,93.7,7753.0,93.09,93.82,93.08,93.7,7753.0
2015-11-23 11:30:00,93.72,93.96,93.61,93.61,4120.0,93.72,93.96,93.61,93.61,4120.0
2015-11-23 12:00:00,93.66,93.67,93.24,93.34,3406.0,93.66,93.67,93.24,93.34,3406.0
2015-11-23 12:30:00,93.27,93.32,92.91,92.98,2868.0,93.27,93.32,92.91,92.98,2868.0
2015-11-23 13:00:00,93.12,93.16,92.98,92.98,2400.0,93.12,93.16,92.98,92.98,2400.0
2015-11-23 13:30:00,93.02,93.08,92.85,92.89,2000.0,93.02,93.08,92.85,92.89,2000.0
2015-11-23 14:00:00,92.71,92.85,92.26,92.36,4521.0,92.71,92.85,92.26,92.36,4521.0
2015-11-23 14:30:00,92.39,92.43,92.1,92.36,6000.0,92.39,92.43,92.1,92.36,6000.0
2015-11-23 15:00:00,92.43,92.63,92.43,92.63,7308.0,92.43,92.63,92.43,92.63,7308.0
2015-11-23 15:30:00,92.66,92.76,92.36,92.45,17628.0,92.66,92.76,92.36,92.45,17628.0
2015-11-24 09:30:00,91.63,92.78,91.54,92.78,5853.0,91.63,92.78,91.54,92.78,5853.0
2015-11-24 10:00:00,92.56,92.94,92.37,92.81,8200.0,92.56,92.94,92.37,92.81,8200.0
2015-11-24 10:30:00,92.8,92.84,92.02,92.35,13809.0,92.8,92.84,92.02,92.35,13809.0
2015-11-24 11:00:00,92.32,92.71,92.15,92.52,8426.0,92.32,92.71,92.15,92.52,8426.0
2015-11-24 11:30:00,92.58,93.37,92.55,93.16,7839.0,92.58,93.37,92.55,93.16,7839.0
2015-11-24 12:00:00,93.27,93.61,93.21,93.61,19169.0,93.27,93.61,93.21,93.61,19169.0
2015-11-24 12:30:00,93.6,93.66,93.28,93.31,11100.0,93.6,93.66,93.28,93.31,11100.0
2015-11-24 13:00:00,93.4,94.01,93.36,93.92,24660.0,93.4,94.01,93.36,93.92,24660.0
2015-11-24 13:30:00,94.02,94.1,93.88,93.93,11773.0,94.02,94.1,93.88,93.93,11773.0
2015-11-24 14:00:00,93.95,94.01,93.64,93.65,6390.0,93.95,94.01,93.64,93.65,6390.0
2015-11-24 14:30:00,93.7,93.88,93.64,93.82,10798.0,93.7,93.88,93.64,93.82,10798.0
2015-11-24 15:00:00,93.81,94.22,93.69,93.94,30144.0,93.81,94.22,93.69,93.94,30144.0
2015-11-24 15:30:00,93.99,94.05,93.77,93.79,38857.0,93.99,94.05,93.77,93.79,38857.0
2015-11-25 09:30:00,94.03,94.03,93.44,93.81,5378.0,94.03,94.03,93.44,93.81,5378.0
2015-11-25 10:00:00,93.81,94.18,93.37,94.07,9476.0,93.81,94.18,93.37,94.07,9476.0
2015-11-25 10:30:00,93.93,94.28,93.91,94.28,16977.0,93.93,94.28,93.91,94.28,16977.0
2015-11-25 11:00:00,94.29,94.73,94.27,94.65,9019.0,94.29,94.73,94.27,94.65,9019.0
2015-11-25 11:30:00,94.5,94.79,94.5,94.62,6600.0,94.5,94.79,94.5,94.62,6600.0
2015-11-25 12:00:00,94.68,94.87,94.63,94.76,6500.0,94.68,94.87,94.63,94.76,6500.0
2015-11-25 12:30:00,94.71,94.76,94.41,94.43,7600.0,94.71,94.76,94.41,94.43,7600.0
2015-11-25 13:00:00,94.51,94.53,94.41,94.53,6015.0,94.51,94.53,94.41,94.53,6015.0
2015-11-25 13:30:00,94.55,94.63,94.45,94.62,5601.0,94.55,94.63,94.45,94.62,5601.0
2015-11-25 14:00:00,94.59,94.9,94.58,94.9,9400.0,94.59,94.9,94.58,94.9,9400.0
2015-11-25 14:30:00,94.9,94.95,94.59,94.66,6200.0,94.9,94.95,94.59,94.66,6200.0
2015-11-25 15:00:00,94.65,94.73,94.33,94.38,9255.0,94.65,94.73,94.33,94.38,9255.0
2015-11-25 15:30:00,94.38,94.49,94.1,94.29,20800.0,94.38,94.49,94.1,94.29,20800.0
2015-11-27 09:30:00,94.37,94.37,93.0,93.07,4835.0,94.37,94.37,93.0,93.07,4835.0
2015-11-27 10:00:00,93.09,93.99,92.82,93.75,12000.0,93.09,93.99,92.82,93.75,12000.0
2015-11-27 10:30:00,94.0,94.4,93.84,94.36,10744.0,94.0,94.4,93.84,94.36,10744.0
2015-11-27 11:00:00,94.22,94.52,93.91,94.13,31410.0,94.22,94.52,93.91,94.13,31410.0
2015-11-27 11:30:00,94.23,94.34,93.35,93.45,30057.0,94.23,94.34,93.35,93.45,30057.0
2015-11-27 12:00:00,93.48,94.37,93.46,94.25,45061.0,93.48,94.37,93.46,94.25,45061.0
2015-11-27 12:30:00,94.16,94.25,93.71,93.96,13456.0,94.16,94.25,93.71,93.96,13456.0
2015-11-30 09:30:00,94.33,94.33,93.46,93.86,5762.0,94.33,94.33,93.46,93.86,5762.0
2015-11-30 10:00:00,93.78,94.74,93.75,94.74,25691.0,93.78,94.74,93.75,94.74,25691.0
2015-11-30 10:30:00,94.79,94.99,94.58,94.71,9070.0,94.79,94.99,94.58,94.71,9070.0
2015-11-30 11:00:00,94.8,94.86,94.22,94.22,12293.0,94.8,94.86,94.22,94.22,12293.0
2015-11-30 11:30:00,94.12,94.61,93.8,94.54,10105.0,94.12,94.61,93.8,94.54,10105.0
2015-11-30 12:00:00,94.44,94.55,94.25,94.25,4617.0,94.44,94.55,94.25,94.25,4617.0
2015-11-30 12:30:00,94.29,94.43,94.17,94.21,5373.0,94.29,94.43,94.17,94.21,5373.0
2015-11-30 13:00:00,94.13,94.43,94.09,94.43,4565.0,94.13,94.43,94.09,94.43,4565.0
2015-11-30 13:30:00,94.47,94.48,94.17,94.3,9980.0,94.47,94.48,94.17,94.3,9980.0
2015-11-30 14:00:00,94.29,94.3,94.08,94.25,13099.0,94.29,94.3,94.08,94.25,13099.0
2015-11-30 14:30:00,94.28,94.52,94.21,94.33,10318.0,94.28,94.52,94.21,94.33,10318.0
2015-11-30 15:00:00,94.48,94.48,94.2,94.29,10101.0,94.48,94.48,94.2,94.29,10101.0
2015-11-30 15:30:00,94.37,94.59,94.11,94.22,48433.0,94.37,94.59,94.11,94.22,48433.0
2015-12-01 09:30:00,94.8,95.0,94.23,94.23,3218.0,94.8,95.0,94.23,94.23,3218.0
2015-12-01 10:00:00,94.22,94.22,93.74,94.03,4368.0,94.22,94.22,93.74,94.03,4368.0
2015-12-01 10:30:00,94.24,94.26,93.28,93.4,13002.0,94.24,94.26,93.28,93.4,13002.0
2015-12-01 11:00:00,93.58,93.59,92.6,92.61,8490.0,93.58,93.59,92.6,92.61,8490.0
2015-12-01 11:30:00,92.76,92.92,92.64,92.81,5361.0,92.76,92.92,92.64,92.81,5361.0
2015-12-01 12:00:00,93.0,93.34,92.96,92.96,5361.0,93.0,93.34,92.96,92.96,5361.0
2015-12-01 12:30:00,92.92,93.2,92.9,93.18,5048.0,92.92,93.2,92.9,93.18,5048.0
2015-12-01 13:00:00,93.04,93.36,93.04,93.22,10576.0,93.04,93.36,93.04,93.22,10576.0
2015-12-01 13:30:00,93.22,93.22,92.7,92.92,7459.0,93.22,93.22,92.7,92.92,7459.0
2015-12-01 14:00:00,93.07,93.25,93.0,93.25,4613.0,93.07,93.25,93.0,93.25,4613.0
2015-12-01 14:30:00,93.28,93.8,93.28,93.48,7172.0,93.28,93.8,93.28,93.48,7172.0
2015-12-01 15:00:00,93.44,93.65,93.4,93.61,7648.0,93.44,93.65,93.4,93.61,7648.0
2015-12-01 15:30:00,93.59,93.87,93.51,93.76,18973.0,93.59,93.87,93.51,93.76,18973.0
2015-12-02 09:30:00,93.47,94.73,92.87,94.4,18122.0,93.47,94.73,92.87,94.4,18122.0
2015-12-02 10:00:00,94.35,94.72,93.9,94.12,14600.0,94.35,94.72,93.9,94.12,14600.0
2015-12-02 10:30:00,94.19,94.33,93.84,93.87,8300.0,94.19,94.33,93.84,93.87,8300.0
2015-12-02 11:00:00,93.96,94.18,93.89,94.14,12110.0,93.96,94.18,93.89,94.14,12110.0
2015-12-02 11:30:00,94.05,94.14,93.16,93.31,35808.0,94.05,94.14,93.16,93.31,35808.0
2015-12-02 12:00:00,93.27,93.39,93.11,93.11,2300.0,93.27,93.39,93.11,93.11,2300.0
2015-12-02 12:30:00,93.24,93.33,93.03,93.15,7800.0,93.24,93.33,93.03,93.15,7800.0
2015-12-02 13:00:00,93.16,93.16,92.65,92.66,7588.0,93.16,93.16,92.65,92.66,7588.0
2015-12-02 13:30:00,92.67,92.74,92.41,92.41,8591.0,92.67,92.74,92.41,92.41,8591.0
2015-12-02 14:00:00,92.41,92.57,92.1,92.2,4750.0,92.41,92.57,92.1,92.2,4750.0
2015-12-02 14:30:00,92.29,92.33,91.8,91.8,5600.0,92.29,92.33,91.8,91.8,5600.0
2015-12-02 15:00:00,91.73,92.26,91.73,92.17,17141.0,91.73,92.26,91.73,92.17,17141.0
2015-12-02 15:30:00,92.17,92.17,91.78,91.85,49498.0,92.17,92.17,91.78,91.85,49498.0
2015-12-03 09:30:00,92.27,92.27,91.27,91.48,5198.0,92.27,92.27,91.27,91.48,5198.0
2015-12-03 10:00:00,91.43,91.71,91.03,91.05,6027.0,91.43,91.71,91.03,91.05,6027.0
2015-12-03 10:30:00,91.38,91.52,91.01,91.19,11648.0,91.38,91.52,91.01,91.19,11648.0
2015-12-03 11:00:00,91.26,91.54,91.13,91.2,28300.0,91.26,91.54,91.13,91.2,28300.0
2015-12-03 11:30:00,91.26,91.3,90.91,91.28,7465.0,91.26,91.3,90.91,91.28,7465.0
2015-12-03 12:00:00,91.22,91.23,90.55,90.55,5768.0,91.22,91.23,90.55,90.55,5768.0
2015-12-03 12:30:00,90.48,90.84,90.39,90.72,7100.0,90.48,90.84,90.39,90.72,7100.0
2015-12-03 13:00:00,90.7,91.35,90.7,91.21,17687.0,90.7,91.35,90.7,91.21,17687.0
2015-12-03 13:30:00,91.16,91.16,90.11,90.2,6394.0,91.16,91.16,90.11,90.2,6394.0
2015-12-03 14:00:00,90.2,90.21,89.45,89.53,10667.0,90.2,90.21,89.45,89.53,10667.0
2015-12-03 14:30:00,89.48,89.72,89.18,89.69,8126.0,89.48,89.72,89.18,89.69,8126.0
2015-12-03 15:00:00,89.84,90.0,89.46,89.58,33296.0,89.84,90.0,89.46,89.58,33296.0
2015-12-03 15:30:00,89.62,89.82,89.47,89.63,54269.0,89.62,89.82,89.47,89.63,54269.0
2015-12-04 09:30:00,89.66,89.75,89.2,89.36,17189.0,89.66,89.75,89.2,89.36,17189.0
2015-12-04 10:00:00,89.29,89.29,87.97,88.78,20433.0,89.29,89.29,87.97,88.78,20433.0
2015-12-04 10:30:00,88.8,89.31,88.67,89.01,45484.0,88.8,89.31,88.67,89.01,45484.0
2015-12-04 11:00:00,89.18,89.61,89.13,89.23,11075.0,89.18,89.61,89.13,89.23,11075.0
2015-12-04 11:30:00,89.25,89.39,88.8,88.88,6200.0,89.25,89.39,88.8,88.88,6200.0
2015-12-04 12:00:00,88.87,89.6,88.8,89.6,15541.0,88.87,89.6,88.8,89.6,15541.0
2015-12-04 12:30:00,89.61,89.79,89.27,89.4,4918.0,89.61,89.79,89.27,89.4,4918.0
2015-12-04 13:00:00,89.46,89.74,89.37,89.47,19485.0,89.46,89.74,89.37,89.47,19485.0
2015-12-04 13:30:00,89.47,89.47,88.86,89.18,12964.0,89.47,89.47,88.86,89.18,12964.0
2015-12-04 14:00:00,89.23,89.5,89.17,89.37,5929.0,89.23,89.5,89.17,89.37,5929.0
2015-12-04 14:30:00,89.52,89.77,89.51,89.72,11911.0,89.52,89.77,89.51,89.72,11911.0
2015-12-04 15:00:00,89.67,89.75,89.45,89.45,9022.0,89.67,89.75,89.45,89.45,9022.0
2015-12-04 15:30:00,89.53,89.53,89.18,89.43,38935.0,89.53,89.53,89.18,89.43,38935.0
2015-12-07 09:30:00,89.31,89.56,86.94,87.13,41425.0,89.31,89.56,86.94,87.13,41425.0
2015-12-07 10:00:00,87.15,87.81,86.74,87.68,22426.0,87.15,87.81,86.74,87.68,22426.0
2015-12-07 10:30:00,87.65,87.65,86.75,86.84,20304.0,87.65,87.65,86.75,86.84,20304.0
2015-12-07 11:00:00,86.83,87.22,86.83,87.04,12809.0,86.83,87.22,86.83,87.04,12809.0
2015-12-07 11:30:00,87.06,87.34,87.0,87.19,19659.0,87.06,87.34,87.0,87.19,19659.0
2015-12-07 12:00:00,87.18,87.26,87.0,87.11,8468.0,87.18,87.26,87.0,87.11,8468.0
2015-12-07 12:30:00,87.09,87.15,86.74,86.8,13763.0,87.09,87.15,86.74,86.8,13763.0
2015-12-07 13:00:00,86.8,86.82,86.15,86.35,21981.0,86.8,86.82,86.15,86.35,21981.0
2015-12-07 13:30:00,86.53,86.53,86.12,86.46,10290.0,86.53,86.53,86.12,86.46,10290.0
2015-12-07 14:00:00,86.62,86.68,86.37,86.43,8400.0,86.62,86.68,86.37,86.43,8400.0
2015-12-07 14:30:00,86.55,86.6,86.19,86.47,14000.0,86.55,86.6,86.19,86.47,14000.0
2015-12-07 15:00:00,86.43,86.68,86.42,86.55,34394.0,86.43,86.68,86.42,86.55,34394.0
2015-12-07 15:30:00,86.54,86.88,86.52,86.61,32172.0,86.54,86.88,86.52,86.61,32172.0
2015-12-08 09:30:00,86.02,86.8,85.4,86.11,10569.0,86.02,86.8,85.4,86.11,10569.0
2015-12-08 10:00:00,85.85,85.98,84.94,84.94,5814.0,85.85,85.98,84.94,84.94,5814.0
2015-12-08 10:30:00,85.02,85.96,85.0,85.96,31078.0,85.02,85.96,85.0,85.96,31078.0
2015-12-08 11:00:00,86.14,86.74,86.02,86.48,8140.0,86.14,86.74,86.02,86.48,8140.0
2015-12-08 11:30:00,86.39,86.83,86.32,86.79,5310.0,86.39,86.83,86.32,86.79,5310.0
2015-12-08 12:00:00,86.89,86.89,86.32,86.67,7833.0,86.89,86.89,86.32,86.67,7833.0
2015-12-08 12:30:00,86.64,86.72,86.46,86.54,4431.0,86.64,86.72,86.46,86.54,4431.0
2015-12-08 13:00:00,86.59,86.6,86.01,86.16,6200.0,86.59,86.6,86.01,86.16,6200.0
2015-12-08 13:30:00,86.25,86.67,85.96,86.38,4218.0,86.25,86.67,85.96,86.38,4218.0
2015-12-08 14:00:00,86.43,86.84,86.38,86.53,3017.0,86.43,86.84,86.38,86.53,3017.0
2015-12-08 14:30:00,86.31,86.54,86.09,86.09,6312.0,86.31,86.54,86.09,86.09,6312.0
2015-12-08 15:00:00,86.19,86.35,86.11,86.11,6945.0,86.19,86.35,86.11,86.11,6945.0
2015-12-08 15:30:00,86.06,86.51,86.01,86.19,18777.0,86.06,86.51,86.01,86.19,18777.0
2015-12-09 09:30:00,85.97,86.67,85.78,86.67,2760.0,85.97,86.67,85.78,86.67,2760.0
2015-12-09 10:00:00,86.58,87.8,86.57,87.8,11983.0,86.58,87.8,86.57,87.8,11983.0
2015-12-09 10:30:00,87.81,88.35,87.59,87.92,8996.0,87.81,88.35,87.59,87.92,8996.0
2015-12-09 11:00:00,87.93,88.4,87.49,87.95,18059.0,87.93,88.4,87.49,87.95,18059.0
2015-12-09 11:30:00,88.02,88.59,87.72,87.76,20590.0,88.02,88.59,87.72,87.76,20590.0
2015-12-09 12:00:00,87.82,87.87,86.88,86.88,5000.0,87.82,87.87,86.88,86.88,5000.0
2015-12-09 12:30:00,86.78,86.93,86.25,86.33,6118.0,86.78,86.93,86.25,86.33,6118.0
2015-12-09 13:00:00,86.48,86.69,86.32,86.35,3500.0,86.48,86.69,86.32,86.35,3500.0
2015-12-09 13:30:00,86.38,86.7,86.02,86.68,2631.0,86.38,86.7,86.02,86.68,2631.0
2015-12-09 14:00:00,86.53,86.66,85.92,85.92,4087.0,86.53,86.66,85.92,85.92,4087.0
2015-12-09 14:30:00,86.0,86.56,85.77,86.44,11240.0,86.0,86.56,85.77,86.44,11240.0
2015-12-09 15:00:00,86.32,86.49,86.06,86.23,7211.0,86.32,86.49,86.06,86.23,7211.0
2015-12-09 15:30:00,86.28,86.48,85.89,86.14,26102.0,86.28,86.48,85.89,86.14,26102.0
2015-12-10 09:30:00,86.14,86.99,86.14,86.34,3985.0,86.14,86.99,86.14,86.34,3985.0
2015-12-10 10:00:00,86.03,87.15,85.72,87.03,7634.0,86.03,87.15,85.72,87.03,7634.0
2015-12-10 10:30:00,87.1,87.55,86.74,86.91,27663.0,87.1,87.55,86.74,86.91,27663.0
2015-12-10 11:00:00,86.67,87.4,86.66,87.1,9598.0,86.67,87.4,86.66,87.1,9598.0
2015-12-10 11:30:00,87.1,87.35,87.1,87.13,3600.0,87.1,87.35,87.1,87.13,3600.0
2015-12-10 12:00:00,87.06,87.18,86.63,86.88,2898.0,87.06,87.18,86.63,86.88,2898.0
2015-12-10 12:30:00,86.89,87.09,86.78,87.02,2800.0,86.89,87.09,86.78,87.02,2800.0
2015-12-10 13:00:00,86.9,87.13,86.84,87.03,4000.0,86.9,87.13,86.84,87.03,4000.0
2015-12-10 13:30:00,86.98,87.82,86.98,87.65,18981.0,86.98,87.82,86.98,87.65,18981.0
2015-12-10 14:00:00,87.75,87.96,87.61,87.87,9048.0,87.75,87.96,87.61,87.87,9048.0
2015-12-10 14:30:00,88.02,88.03,87.45,87.71,10215.0,88.02,88.03,87.45,87.71,10215.0
2015-12-10 15:00:00,87.71,87.84,87.57,87.68,26608.0,87.71,87.84,87.57,87.68,26608.0
2015-12-10 15:30:00,87.7,87.96,87.36,87.36,49291.0,87.7,87.96,87.36,87.36,49291.0
2015-12-11 09:30:00,86.47,86.47,84.99,84.99,7638.0,86.47,86.47,84.99,84.99,7638.0
2015-12-11 10:00:00,85.12,85.95,85.11,85.89,11500.0,85.12,85.95,85.11,85.89,11500.0
2015-12-11 10:30:00,85.93,86.28,85.57,85.62,29762.0,85.93,86.28,85.57,85.62,29762.0
2015-12-11 11:00:00,85.69,85.75,85.36,85.54,37131.0,85.69,85.75,85.36,85.54,37131.0
2015-12-11 11:30:00,85.56,86.25,85.46,85.93,27820.0,85.56,86.25,85.46,85.93,27820.0
2015-12-11 12:00:00,85.92,85.93,85.54,85.66,10290.0,85.92,85.93,85.54,85.66,10290.0
2015-12-11 12:30:00,85.72,86.03,85.37,86.02,24179.0,85.72,86.03,85.37,86.02,24179.0
2015-12-11 13:00:00,86.1,86.43,86.07,86.11,17102.0,86.1,86.43,86.07,86.11,17102.0
2015-12-11 13:30:00,86.11,86.51,86.06,86.36,13824.0,86.11,86.51,86.06,86.36,13824.0
2015-12-11 14:00:00,86.28,86.76,86.28,86.36,14682.0,86.28,86.76,86.28,86.36,14682.0
2015-12-11 14:30:00,86.23,86.55,86.14,86.17,24322.0,86.23,86.55,86.14,86.17,24322.0
2015-12-11 15:00:00,86.16,86.21,85.69,85.98,41623.0,86.16,86.21,85.69,85.98,41623.0
2015-12-11 15:30:00,86.02,86.3,85.67,86.15,85628.0,86.02,86.3,85.67,86.15,85628.0
2015-12-14 09:30:00,86.21,87.07,85.77,87.07,23669.0,86.21,87.07,85.77,87.07,23669.0
2015-12-14 10:00:00,87.11,87.19,85.71,85.88,12171.0,87.11,87.19,85.71,85.88,12171.0
2015-12-14 10:30:00,85.86,86.13,85.33,85.67,11530.0,85.86,86.13,85.33,85.67,11530.0
2015-12-14 11:00:00,85.46,85.64,85.03,85.49,9700.0,85.46,85.64,85.03,85.49,9700.0
2015-12-14 11:30:00,85.46,85.79,84.99,85.68,19395.0,85.46,85.79,84.99,85.68,19395.0
2015-12-14 12:00:00,85.72,86.3,85.55,86.07,10885.0,85.72,86.3,85.55,86.07,10885.0
2015-12-14 12:30:00,86.07,86.31,85.67,86.12,43964.0,86.07,86.31,85.67,86.12,43964.0
2015-12-14 13:00:00,86.17,86.28,85.63,85.81,6940.0,86.17,86.28,85.63,85.81,6940.0
2015-12-14 13:30:00,85.7,85.9,85.16,85.88,21883.0,85.7,85.9,85.16,85.88,21883.0
2015-12-14 14:00:00,85.91,85.95,85.43,85.95,18563.0,85.91,85.95,85.43,85.95,18563.0
2015-12-14 14:30:00,85.96,86.11,85.63,86.1,8553.0,85.96,86.11,85.63,86.1,8553.0
2015-12-14 15:00:00,86.04,86.13,85.79,86.13,17520.0,86.04,86.13,85.79,86.13,17520.0
2015-12-14 15:30:00,86.13,86.87,86.1,86.7,71817.0,86.13,86.87,86.1,86.7,71817.0
2015-12-15 09:30:00,87.11,87.74,86.8,87.69,5681.0,87.11,87.74,86.8,87.69,5681.0
2015-12-15 10:00:00,87.74,88.06,87.4,88.03,10426.0,87.74,88.06,87.4,88.03,10426.0
2015-12-15 10:30:00,87.97,88.04,87.48,87.67,3700.0,87.97,88.04,87.48,87.67,3700.0
2015-12-15 11:00:00,87.62,88.14,87.42,88.03,19091.0,87.62,88.14,87.42,88.03,19091.0
2015-12-15 11:30:00,88.02,88.32,87.94,88.32,13261.0,88.02,88.32,87.94,88.32,13261.0
2015-12-15 12:00:00,88.27,88.74,88.23,88.67,15517.0,88.27,88.74,88.23,88.67,15517.0
2015-12-15 12:30:00,88.72,89.12,88.72,89.04,5834.0,88.72,89.12,88.72,89.04,5834.0
2015-12-15 13:00:00,88.94,89.02,88.41,88.41,12659.0,88.94,89.02,88.41,88.41,12659.0
2015-12-15 13:30:00,88.46,88.57,88.21,88.57,7628.0,88.46,88.57,88.21,88.57,7628.0
2015-12-15 14:00:00,88.44,88.74,88.29,88.71,9904.0,88.44,88.74,88.29,88.71,9904.0
2015-12-15 14:30:00,88.74,88.74,88.19,88.31,9135.0,88.74,88.74,88.19,88.31,9135.0
2015-12-15 15:00:00,88.44,88.45,88.26,88.3,11233.0,88.44,88.45,88.26,88.3,11233.0
2015-12-15 15:30:00,88.29,88.56,88.24,88.53,33367.0,88.29,88.56,88.24,88.53,33367.0
2015-12-16 09:30:00,88.75,89.9,88.71,89.0,39455.0,88.75,89.9,88.71,89.0,39455.0
2015-12-16 10:00:00,89.0,89.12,88.66,88.73,14436.0,89.0,89.12,88.66,88.73,14436.0
2015-12-16 10:30:00,88.66,88.66,87.93,88.36,9950.0,88.66,88.66,87.93,88.36,9950.0
2015-12-16 11:00:00,88.34,88.81,88.2,88.22,12847.0,88.34,88.81,88.2,88.22,12847.0
2015-12-16 11:30:00,88.4,88.67,88.26,88.67,7208.0,88.4,88.67,88.26,88.67,7208.0
2015-12-16 12:00:00,88.61,88.72,88.44,88.47,5510.0,88.61,88.72,88.44,88.47,5510.0
2015-12-16 12:30:00,88.54,88.69,87.98,87.98,5400.0,88.54,88.69,87.98,87.98,5400.0
2015-12-16 13:00:00,88.15,88.81,88.15,88.54,6225.0,88.15,88.81,88.15,88.54,6225.0
2015-12-16 13:30:00,88.55,88.69,88.35,88.59,12052.0,88.55,88.69,88.35,88.59,12052.0
2015-12-16 14:00:00,88.48,88.99,88.22,88.22,6270.0,88.48,88.99,88.22,88.22,6270.0
2015-12-16 14:30:00,88.17,88.7,88.14,88.52,7030.0,88.17,88.7,88.14,88.52,7030.0
2015-12-16 15:00:00,88.62,88.79,88.4,88.79,6808.0,88.62,88.79,88.4,88.79,6808.0
2015-12-16 15:30:00,88.91,89.34,88.83,88.97,18216.0,88.91,89.34,88.83,88.97,18216.0
2015-12-17 09:30:00,89.48,89.48,88.8,88.8,3326.0,89.48,89.48,88.8,88.8,3326.0
2015-12-17 10:00:00,88.89,89.06,88.51,88.51,5700.0,88.89,89.06,88.51,88.51,5700.0
2015-12-17 10:30:00,88.51,88.61,87.47,87.7,11152.0,88.51,88.61,87.47,87.7,11152.0
2015-12-17 11:00:00,87.9,87.9,87.01,87.27,12757.0,87.9,87.9,87.01,87.27,12757.0
2015-12-17 11:30:00,87.37,87.59,87.24,87.43,4863.0,87.37,87.59,87.24,87.43,4863.0
2015-12-17 12:00:00,87.41,87.52,87.07,87.51,7596.0,87.41,87.52,87.07,87.51,7596.0
2015-12-17 12:30:00,87.58,87.58,86.69,86.87,7817.0,87.58,87.58,86.69,86.87,7817.0
2015-12-17 13:00:00,86.8,87.52,86.78,87.52,7165.0,86.8,87.52,86.78,87.52,7165.0
2015-12-17 13:30:00,87.61,87.61,87.03,87.19,4700.0,87.61,87.61,87.03,87.19,4700.0
2015-12-17 14:00:00,87.2,87.57,87.02,87.25,7100.0,87.2,87.57,87.02,87.25,7100.0
2015-12-17 14:30:00,87.48,87.48,86.8,87.0,9277.0,87.48,87.48,86.8,87.0,9277.0
2015-12-17 15:00:00,86.85,87.07,86.51,86.97,11930.0,86.85,87.07,86.51,86.97,11930.0
2015-12-17 15:30:00,86.76,87.13,86.46,86.51,36036.0,86.76,87.13,86.46,86.51,36036.0
2015-12-18 09:30:00,86.52,86.72,85.66,86.07,67175.0,86.52,86.72,85.66,86.07,67175.0
2015-12-18 10:00:00,86.14,86.55,85.9,86.39,19668.0,86.14,86.55,85.9,86.39,19668.0
2015-12-18 10:30:00,86.41,86.47,86.03,86.32,9800.0,86.41,86.47,86.03,86.32,9800.0
2015-12-18 11:00:00,86.39,86.43,86.03,86.06,12922.0,86.39,86.43,86.03,86.06,12922.0
2015-12-18 11:30:00,86.11,86.17,85.69,85.73,10380.0,86.11,86.17,85.69,85.73,10380.0
2015-12-18 12:00:00,85.75,86.17,85.75,85.87,10025.0,85.75,86.17,85.75,85.87,10025.0
2015-12-18 12:30:00,85.93,85.93,85.31,85.5,11558.0,85.93,85.93,85.31,85.5,11558.0
2015-12-18 13:00:00,85.52,85.68,85.37,85.4,5700.0,85.52,85.68,85.37,85.4,5700.0
2015-12-18 13:30:00,85.36,85.63,85.3,85.53,10375.0,85.36,85.63,85.3,85.53,10375.0
2015-12-18 14:00:00,85.59,85.85,85.42,85.73,9107.0,85.59,85.85,85.42,85.73,9107.0
2015-12-18 14:30:00,85.68,85.74,85.4,85.45,11900.0,85.68,85.74,85.4,85.45,11900.0
2015-12-18 15:00:00,85.49,85.61,85.24,85.42,23775.0,85.49,85.61,85.24,85.42,23775.0
2015-12-18 15:30:00,85.43,85.75,85.27,85.28,65692.0,85.43,85.75,85.27,85.28,65692.0
2015-12-21 09:30:00,85.78,86.68,85.25,85.68,26066.0,85.78,86.68,85.25,85.68,26066.0
2015-12-21 10:00:00,85.71,86.37,85.71,85.89,11200.0,85.71,86.37,85.71,85.89,11200.0
2015-12-21 10:30:00,85.86,86.73,85.73,86.73,13050.0,85.86,86.73,85.73,86.73,13050.0
2015-12-21 11:00:00,86.76,86.86,86.28,86.51,10302.0,86.76,86.86,86.28,86.51,10302.0
2015-12-21 11:30:00,86.46,86.62,86.36,86.6,15848.0,86.46,86.62,86.36,86.6,15848.0
2015-12-21 12:00:00,86.58,86.58,85.88,86.0,6572.0,86.58,86.58,85.88,86.0,6572.0
2015-12-21 12:30:00,85.99,86.46,85.99,86.42,11249.0,85.99,86.46,85.99,86.42,11249.0
2015-12-21 13:00:00,86.37,86.51,86.24,86.31,7100.0,86.37,86.51,86.24,86.31,7100.0
2015-12-21 13:30:00,86.29,86.35,86.08,86.17,9978.0,86.29,86.35,86.08,86.17,9978.0
2015-12-21 14:00:00,86.25,86.26,86.0,86.12,7300.0,86.25,86.26,86.0,86.12,7300.0
2015-12-21 14:30:00,86.11,86.34,86.07,86.34,9606.0,86.11,86.34,86.07,86.34,9606.0
2015-12-21 15:00:00,86.41,86.42,86.17,86.22,22662.0,86.41,86.42,86.17,86.22,22662.0
2015-12-21 15:30:00,86.34,86.81,86.34,86.73,26378.0,86.34,86.81,86.34,86.73,26378.0
2015-12-22 09:30:00,87.0,87.0,86.12,86.38,12831.0,87.0,87.0,86.12,86.38,12831.0
2015-12-22 10:00:00,86.33,87.43,86.33,87.43,6567.0,86.33,87.43,86.33,87.43,6567.0
2015-12-22 10:30:00,87.42,87.6,86.98,87.2,7630.0,87.42,87.6,86.98,87.2,7630.0
2015-12-22 11:00:00,87.1,87.46,87.09,87.22,9344.0,87.1,87.46,87.09,87.22,9344.0
2015-12-22 11:30:00,87.14,87.64,87.0,87.64,6193.0,87.14,87.64,87.0,87.64,6193.0
2015-12-22 12:00:00,87.63,87.64,87.23,87.46,6438.0,87.63,87.64,87.23,87.46,6438.0
2015-12-22 12:30:00,87.42,87.9,87.34,87.89,7586.0,87.42,87.9,87.34,87.89,7586.0
2015-12-22 13:00:00,87.89,88.15,87.76,88.15,7846.0,87.89,88.15,87.76,88.15,7846.0
2015-12-22 13:30:00,88.18,88.39,88.08,88.34,5135.0,88.18,88.39,88.08,88.34,5135.0
2015-12-22 14:00:00,88.17,88.67,88.12,88.39,26450.0,88.17,88.67,88.12,88.39,26450.0
2015-12-22 14:30:00,88.4,88.61,88.39,88.5,11010.0,88.4,88.61,88.39,88.5,11010.0
2015-12-22 15:00:00,88.56,88.9,88.56,88.71,12062.0,88.56,88.9,88.56,88.71,12062.0
2015-12-22 15:30:00,88.7,88.82,88.32,88.69,24608.0,88.7,88.82,88.32,88.69,24608.0
2015-12-23 09:30:00,89.21,89.76,88.75,89.56,6791.0,89.21,89.76,88.75,89.56,6791.0
2015-12-23 10:00:00,89.26,89.86,89.26,89.86,3921.0,89.26,89.86,89.26,89.86,3921.0
2015-12-23 10:30:00,89.99,90.11,89.79,89.94,9668.0,89.99,90.11,89.79,89.94,9668.0
2015-12-23 11:00:00,90.05,90.3,89.88,90.24,8484.0,90.05,90.3,89.88,90.24,8484.0
2015-12-23 11:30:00,90.33,90.66,90.13,90.41,6087.0,90.33,90.66,90.13,90.41,6087.0
2015-12-23 12:00:00,90.49,90.49,89.93,90.02,3167.0,90.49,90.49,89.93,90.02,3167.0
2015-12-23 12:30:00,90.02,90.13,90.02,90.09,3945.0,90.02,90.13,90.02,90.09,3945.0
2015-12-23 13:00:00,89.92,89.92,89.7,89.89,8423.0,89.92,89.92,89.7,89.89,8423.0
2015-12-23 13:30:00,89.92,90.04,89.82,89.96,5021.0,89.92,90.04,89.82,89.96,5021.0
2015-12-23 14:00:00,90.0,90.0,89.7,89.7,30442.0,90.0,90.0,89.7,89.7,30442.0
2015-12-23 14:30:00,89.82,90.04,89.72,89.85,11520.0,89.82,90.04,89.72,89.85,11520.0
2015-12-23 15:00:00,89.76,89.78,89.69,89.72,7160.0,89.76,89.78,89.69,89.72,7160.0
2015-12-23 15:30:00,89.7,89.94,89.48,89.84,43188.0,89.7,89.94,89.48,89.84,43188.0
2015-12-24 09:30:00,90.02,90.53,89.47,89.47,11241.0,90.02,90.53,89.47,89.47,11241.0
2015-12-24 10:00:00,89.64,90.32,89.63,89.93,2109.0,89.64,90.32,89.63,89.93,2109.0
2015-12-24 10:30:00,90.06,90.4,90.06,90.4,2900.0,90.06,90.4,90.06,90.4,2900.0
2015-12-24 11:00:00,90.4,90.54,90.27,90.54,5350.0,90.4,90.54,90.27,90.54,5350.0
2015-12-24 11:30:00,90.62,90.62,89.85,89.91,2900.0,90.62,90.62,89.85,89.91,2900.0
2015-12-24 12:00:00,89.82,90.4,89.82,90.4,1075.0,89.82,90.4,89.82,90.4,1075.0
2015-12-24 12:30:00,90.41,90.48,90.1,90.29,6071.0,90.41,90.48,90.1,90.29,6071.0
2015-12-28 09:30:00,89.96,90.13,89.2,89.42,3623.0,89.96,90.13,89.2,89.42,3623.0
2015-12-28 10:00:00,89.25,89.25,88.48,88.55,2650.0,89.25,89.25,88.48,88.55,2650.0
2015-12-28 10:30:00,88.64,89.48,88.64,88.83,9400.0,88.64,89.48,88.64,88.83,9400.0
2015-12-28 11:00:00,88.91,89.39,88.91,89.39,3964.0,88.91,89.39,88.91,89.39,3964.0
2015-12-28 11:30:00,89.23,89.71,89.18,89.67,5703.0,89.23,89.71,89.18,89.67,5703.0
2015-12-28 12:00:00,89.67,89.79,89.3,89.47,3749.0,89.67,89.79,89.3,89.47,3749.0
2015-12-28 12:30:00,89.65,89.66,89.43,89.5,4952.0,89.65,89.66,89.43,89.5,4952.0
2015-12-28 13:00:00,89.5,89.98,89.5,89.98,2946.0,89.5,89.98,89.5,89.98,2946.0
2015-12-28 13:30:00,90.01,90.11,89.75,89.78,5240.0,90.01,90.11,89.75,89.78,5240.0
2015-12-28 14:00:00,89.73,89.89,89.63,89.81,3716.0,89.73,89.89,89.63,89.81,3716.0
2015-12-28 14:30:00,89.8,89.89,89.65,89.89,7720.0,89.8,89.89,89.65,89.89,7720.0
2015-12-28 15:00:00,89.89,89.98,89.67,89.7,8255.0,89.89,89.98,89.67,89.7,8255.0
2015-12-28 15:30:00,89.84,90.43,89.74,90.28,33933.0,89.84,90.43,89.74,90.28,33933.0
2015-12-29 09:30:00,90.8,91.44,90.8,90.91,1836.0,90.8,91.44,90.8,90.91,1836.0
2015-12-29 10:00:00,90.95,91.58,90.95,91.42,8620.0,90.95,91.58,90.95,91.42,8620.0
2015-12-29 10:30:00,91.45,91.5,90.6,90.72,10496.0,91.45,91.5,90.6,90.72,10496.0
2015-12-29 11:00:00,90.72,90.73,90.18,90.3,19792.0,90.72,90.73,90.18,90.3,19792.0
2015-12-29 11:30:00,90.3,90.3,89.36,89.84,11129.0,90.3,90.3,89.36,89.84,11129.0
2015-12-29 12:00:00,89.88,90.06,89.69,89.77,12865.0,89.88,90.06,89.69,89.77,12865.0
2015-12-29 12:30:00,89.48,89.48,89.1,89.11,4324.0,89.48,89.48,89.1,89.11,4324.0
2015-12-29 13:00:00,89.12,90.07,88.92,90.0,4965.0,89.12,90.07,88.92,90.0,4965.0
2015-12-29 13:30:00,90.06,90.17,89.94,90.17,1600.0,90.06,90.17,89.94,90.17,1600.0
2015-12-29 14:00:00,90.01,90.18,89.92,90.07,6700.0,90.01,90.18,89.92,90.07,6700.0
2015-12-29 14:30:00,90.16,90.21,89.88,90.12,3207.0,90.16,90.21,89.88,90.12,3207.0
2015-12-29 15:00:00,90.09,90.22,89.94,90.02,3434.0,90.09,90.22,89.94,90.02,3434.0
2015-12-29 15:30:00,90.03,90.27,89.86,90.21,15340.0,90.03,90.27,89.86,90.21,15340.0
2015-12-30 09:30:00,89.86,90.78,89.72,90.28,1005.0,89.86,90.78,89.72,90.28,1005.0
2015-12-30 10:00:00,89.85,90.32,89.78,89.79,5622.0,89.85,90.32,89.78,89.79,5622.0
2015-12-30 10:30:00,89.84,89.91,89.61,89.76,1400.0,89.84,89.91,89.61,89.76,1400.0
2015-12-30 11:00:00,89.88,90.02,89.51,89.77,2900.0,89.88,90.02,89.51,89.77,2900.0
2015-12-30 11:30:00,89.55,89.94,89.55,89.94,27597.0,89.55,89.94,89.55,89.94,27597.0
2015-12-30 12:00:00,89.81,90.27,89.81,90.22,2407.0,89.81,90.27,89.81,90.22,2407.0
2015-12-30 12:30:00,90.02,90.15,89.89,90.08,2174.0,90.02,90.15,89.89,90.08,2174.0
2015-12-30 13:00:00,89.92,89.92,89.53,89.68,1510.0,89.92,89.92,89.53,89.68,1510.0
2015-12-30 13:30:00,89.44,89.47,89.2,89.25,3856.0,89.44,89.47,89.2,89.25,3856.0
2015-12-30 14:00:00,89.29,89.6,89.18,89.49,6516.0,89.29,89.6,89.18,89.49,6516.0
2015-12-30 14:30:00,89.37,89.55,89.35,89.38,6546.0,89.37,89.55,89.35,89.38,6546.0
2015-12-30 15:00:00,89.42,89.51,89.37,89.5,2900.0,89.42,89.51,89.37,89.5,2900.0
2015-12-30 15:30:00,89.34,89.34,88.87,89.01,15525.0,89.34,89.34,88.87,89.01,15525.0
2015-12-31 09:30:00,88.81,89.11,88.09,88.54,14179.0,88.81,89.11,88.09,88.54,14179.0
2015-12-31 10:00:00,88.73,88.94,88.42,88.61,19617.0,88.73,88.94,88.42,88.61,19617.0
2015-12-31 10:30:00,88.62,88.87,88.21,88.42,13100.0,88.62,88.87,88.21,88.42,13100.0
2015-12-31 11:00:00,88.37,88.91,88.36,88.84,24060.0,88.37,88.91,88.36,88.84,24060.0
2015-12-31 11:30:00,88.83,89.62,88.78,89.52,8560.0,88.83,89.62,88.78,89.52,8560.0
2015-12-31 12:00:00,89.48,90.14,89.48,90.11,9062.0,89.48,90.14,89.48,90.11,9062.0
2015-12-31 12:30:00,90.19,90.39,90.13,90.24,4600.0,90.19,90.39,90.13,90.24,4600.0
2015-12-31 13:00:00,90.11,90.11,89.59,89.65,4500.0,90.11,90.11,89.59,89.65,4500.0
2015-12-31 13:30:00,89.65,89.76,89.26,89.42,5300.0,89.65,89.76,89.26,89.42,5300.0
2015-12-31 14:00:00,89.5,89.5,89.06,89.16,4000.0,89.5,89.5,89.06,89.16,4000.0
2015-12-31 14:30:00,89.22,89.24,88.87,88.87,4887.0,89.22,89.24,88.87,88.87,4887.0
2015-12-31 15:00:00,88.89,89.01,88.46,88.46,9300.0,88.89,89.01,88.46,88.46,9300.0
2015-12-31 15:30:00,88.44,89.12,88.34,88.35,32856.0,88.44,89.12,88.34,88.35,32856.0
2016-01-04 09:30:00,87.48,88.04,86.02,87.08,18122.0,87.48,88.04,86.02,87.08,18122.0
2016-01-04 10:00:00,86.74,87.11,86.31,86.38,16830.0,86.74,87.11,86.31,86.38,16830.0
2016-01-04 10:30:00,86.26,86.67,85.99,86.59,74831.0,86.26,86.67,85.99,86.59,74831.0
2016-01-04 11:00:00,86.62,86.65,85.82,85.98,14050.0,86.62,86.65,85.82,85.98,14050.0
2016-01-04 11:30:00,85.93,86.93,85.93,86.39,6800.0,85.93,86.93,85.93,86.39,6800.0
2016-01-04 12:00:00,86.42,86.76,86.29,86.48,12850.0,86.42,86.76,86.29,86.48,12850.0
2016-01-04 12:30:00,86.54,86.77,86.34,86.39,6500.0,86.54,86.77,86.34,86.39,6500.0
2016-01-04 13:00:00,86.29,87.29,86.29,86.74,9883.0,86.29,87.29,86.29,86.74,9883.0
2016-01-04 13:30:00,86.78,86.87,86.43,86.59,7322.0,86.78,86.87,86.43,86.59,7322.0
2016-01-04 14:00:00,86.59,86.59,86.01,86.16,32441.0,86.59,86.59,86.01,86.16,32441.0
2016-01-04 14:30:00,86.14,86.3,85.36,85.59,27165.0,86.14,86.3,85.36,85.59,27165.0
2016-01-04 15:00:00,85.59,85.7,84.56,84.78,28581.0,85.59,85.7,84.56,84.78,28581.0
2016-01-04 15:30:00,84.78,85.78,84.78,85.44,86525.0,84.78,85.78,84.78,85.44,86525.0
2016-01-05 09:30:00,84.35,84.76,83.04,83.3,20514.0,84.35,84.76,83.04,83.3,20514.0
2016-01-05 10:00:00,83.32,83.7,82.97,83.23,29348.0,83.32,83.7,82.97,83.23,29348.0
2016-01-05 10:30:00,83.37,83.37,82.53,82.72,50435.0,83.37,83.37,82.53,82.72,50435.0
2016-01-05 11:00:00,82.72,82.72,82.0,82.28,19314.0,82.72,82.72,82.0,82.28,19314.0
2016-01-05 11:30:00,82.16,82.2,81.65,81.79,21272.0,82.16,82.2,81.65,81.79,21272.0
2016-01-05 12:00:00,81.78,81.83,81.32,81.69,16778.0,81.78,81.83,81.32,81.69,16778.0
2016-01-05 12:30:00,81.59,81.87,81.58,81.8,21803.0,81.59,81.87,81.58,81.8,21803.0
2016-01-05 13:00:00,81.8,81.83,81.1,81.14,44276.0,81.8,81.83,81.1,81.14,44276.0
2016-01-05 13:30:00,81.18,82.2,81.18,82.02,60487.0,81.18,82.2,81.18,82.02,60487.0
2016-01-05 14:00:00,82.03,82.12,81.69,81.72,34000.0,82.03,82.12,81.69,81.72,34000.0
2016-01-05 14:30:00,81.72,82.29,81.7,82.06,21860.0,81.72,82.29,81.7,82.06,21860.0
2016-01-05 15:00:00,82.15,82.16,81.71,81.86,27221.0,82.15,82.16,81.71,81.86,27221.0
2016-01-05 15:30:00,81.89,81.93,81.57,81.68,43478.0,81.89,81.93,81.57,81.68,43478.0
2016-01-06 09:30:00,80.37,81.34,80.29,81.34,7992.0,80.37,81.34,80.29,81.34,7992.0
2016-01-06 10:00:00,81.26,81.9,81.01,81.71,14176.0,81.26,81.9,81.01,81.71,14176.0
2016-01-06 10:30:00,81.67,81.72,81.41,81.58,17905.0,81.67,81.72,81.41,81.58,17905.0
2016-01-06 11:00:00,81.62,81.78,80.73,80.73,14653.0,81.62,81.78,80.73,80.73,14653.0
2016-01-06 11:30:00,80.82,80.82,80.25,80.33,19892.0,80.82,80.82,80.25,80.33,19892.0
2016-01-06 12:00:00,80.31,80.4,80.02,80.1,4135.0,80.31,80.4,80.02,80.1,4135.0
2016-01-06 12:30:00,80.09,80.46,80.01,80.2,13313.0,80.09,80.46,80.01,80.2,13313.0
2016-01-06 13:00:00,80.17,80.19,79.93,79.99,10225.0,80.17,80.19,79.93,79.99,10225.0
2016-01-06 13:30:00,79.87,79.98,79.6,79.62,7100.0,79.87,79.98,79.6,79.62,7100.0
2016-01-06 14:00:00,79.6,79.89,79.59,79.78,14049.0,79.6,79.89,79.59,79.78,14049.0
2016-01-06 14:30:00,79.63,79.8,79.32,79.38,12391.0,79.63,79.8,79.32,79.38,12391.0
2016-01-06 15:00:00,79.36,79.81,79.35,79.76,19989.0,79.36,79.81,79.35,79.76,19989.0
2016-01-06 15:30:00,79.77,79.77,79.18,79.39,77548.0,79.77,79.77,79.18,79.39,77548.0
2016-01-07 09:30:00,77.79,78.81,77.54,78.59,33664.0,77.79,78.81,77.54,78.59,33664.0
2016-01-07 10:00:00,78.47,78.47,77.91,78.09,7200.0,78.47,78.47,77.91,78.09,7200.0
2016-01-07 10:30:00,77.85,78.53,77.84,78.48,13349.0,77.85,78.53,77.84,78.48,13349.0
2016-01-07 11:00:00,78.56,78.64,77.62,77.9,8900.0,78.56,78.64,77.62,77.9,8900.0
2016-01-07 11:30:00,77.98,78.53,77.91,78.13,35900.0,77.98,78.53,77.91,78.13,35900.0
2016-01-07 12:00:00,78.12,78.26,77.71,77.96,7000.0,78.12,78.26,77.71,77.96,7000.0
2016-01-07 12:30:00,77.96,78.14,77.57,77.58,19745.0,77.96,78.14,77.57,77.58,19745.0
2016-01-07 13:00:00,77.75,78.03,77.56,78.03,46959.0,77.75,78.03,77.56,78.03,46959.0
2016-01-07 13:30:00,77.97,77.98,77.62,77.77,13002.0,77.97,77.98,77.62,77.77,13002.0
2016-01-07 14:00:00,77.84,77.94,77.73,77.74,8300.0,77.84,77.94,77.73,77.74,8300.0
2016-01-07 14:30:00,77.7,78.25,77.57,78.23,61966.0,77.7,78.25,77.57,78.23,61966.0
2016-01-07 15:00:00,78.2,78.55,78.08,78.19,125469.0,78.2,78.55,78.08,78.19,125469.0
2016-01-07 15:30:00,78.14,78.36,77.61,77.72,119749.0,78.14,78.36,77.61,77.72,119749.0
2016-01-08 09:30:00,78.2,78.2,77.46,77.56,8984.0,78.2,78.2,77.46,77.56,8984.0
2016-01-08 10:00:00,77.76,77.77,77.26,77.57,16007.0,77.76,77.77,77.26,77.57,16007.0
2016-01-08 10:30:00,77.38,77.76,77.09,77.14,21737.0,77.38,77.76,77.09,77.14,21737.0
2016-01-08 11:00:00,77.15,77.16,76.88,76.95,60393.0,77.15,77.16,76.88,76.95,60393.0
2016-01-08 11:30:00,77.0,77.51,76.82,77.5,17258.0,77.0,77.51,76.82,77.5,17258.0
2016-01-08 12:00:00,77.63,78.09,77.37,78.03,7885.0,77.63,78.09,77.37,78.03,7885.0
2016-01-08 12:30:00,78.03,78.05,77.77,77.77,7280.0,78.03,78.05,77.77,77.77,7280.0
2016-01-08 13:00:00,77.76,78.19,77.38,78.19,103032.0,77.76,78.19,77.38,78.19,103032.0
2016-01-08 13:30:00,78.0,78.25,78.0,78.16,3374.0,78.0,78.25,78.0,78.16,3374.0
2016-01-08 14:00:00,78.17,78.24,77.7,77.74,25709.0,78.17,78.24,77.7,77.74,25709.0
2016-01-08 14:30:00,77.88,78.01,77.63,77.63,12374.0,77.88,78.01,77.63,77.63,12374.0
2016-01-08 15:00:00,77.63,77.88,77.63,77.78,34274.0,77.63,77.88,77.63,77.78,34274.0
2016-01-08 15:30:00,77.72,77.74,76.58,76.85,55047.0,77.72,77.74,76.58,76.85,55047.0
2016-01-11 09:30:00,77.19,77.19,75.98,76.02,5984.0,77.19,77.19,75.98,76.02,5984.0
2016-01-11 10:00:00,75.78,77.09,75.7,76.89,48519.0,75.78,77.09,75.7,76.89,48519.0
2016-01-11 10:30:00,76.89,77.05,76.17,76.51,36076.0,76.89,77.05,76.17,76.51,36076.0
2016-01-11 11:00:00,76.39,76.53,75.5,75.52,34195.0,76.39,76.53,75.5,75.52,34195.0
2016-01-11 11:30:00,75.56,76.0,75.34,75.47,36036.0,75.56,76.0,75.34,75.47,36036.0
2016-01-11 12:00:00,75.47,75.55,75.11,75.11,15673.0,75.47,75.55,75.11,75.11,15673.0
2016-01-11 12:30:00,75.24,75.41,75.1,75.41,17612.0,75.24,75.41,75.1,75.41,17612.0
2016-01-11 13:00:00,75.32,75.47,75.22,75.28,13585.0,75.32,75.47,75.22,75.28,13585.0
2016-01-11 13:30:00,75.3,75.33,74.81,74.84,8582.0,75.3,75.33,74.81,74.84,8582.0
2016-01-11 14:00:00,74.96,75.3,74.76,75.18,9767.0,74.96,75.3,74.76,75.18,9767.0
2016-01-11 14:30:00,75.3,75.32,74.97,74.97,4742.0,75.3,75.32,74.97,74.97,4742.0
2016-01-11 15:00:00,75.12,75.3,74.75,75.3,6890.0,75.12,75.3,74.75,75.3,6890.0
2016-01-11 15:30:00,75.45,75.65,75.18,75.28,61178.0,75.45,75.65,75.18,75.28,61178.0
2016-01-12 09:30:00,75.86,76.06,75.24,75.27,16962.0,75.86,76.06,75.24,75.27,16962.0
2016-01-12 10:00:00,75.32,75.32,74.5,74.62,9038.0,75.32,75.32,74.5,74.62,9038.0
2016-01-12 10:30:00,74.7,75.06,74.53,74.61,23042.0,74.7,75.06,74.53,74.61,23042.0
2016-01-12 11:00:00,74.52,74.7,73.97,73.97,6975.0,74.52,74.7,73.97,73.97,6975.0
2016-01-12 11:30:00,74.0,74.04,73.27,74.04,17549.0,74.0,74.04,73.27,74.04,17549.0
2016-01-12 12:00:00,74.0,74.01,73.65,73.66,8200.0,74.0,74.01,73.65,73.66,8200.0
2016-01-12 12:30:00,73.67,73.77,73.24,73.46,10300.0,73.67,73.77,73.24,73.46,10300.0
2016-01-12 13:00:00,73.45,73.55,73.22,73.32,13959.0,73.45,73.55,73.22,73.32,13959.0
2016-01-12 13:30:00,73.37,73.47,73.13,73.21,11773.0,73.37,73.47,73.13,73.21,11773.0
2016-01-12 14:00:00,73.21,73.21,72.6,72.69,38512.0,73.21,73.21,72.6,72.69,38512.0
2016-01-12 14:30:00,72.73,72.9,72.65,72.88,92281.0,72.73,72.9,72.65,72.88,92281.0
2016-01-12 15:00:00,72.85,73.39,72.77,73.39,75162.0,72.85,73.39,72.77,73.39,75162.0
2016-01-12 15:30:00,73.3,73.76,73.12,73.67,108671.0,73.3,73.76,73.12,73.67,108671.0
2016-01-13 09:30:00,74.0,74.84,73.89,74.03,17421.0,74.0,74.84,73.89,74.03,17421.0
2016-01-13 10:00:00,74.03,74.03,73.6,73.92,37502.0,74.03,74.03,73.6,73.92,37502.0
2016-01-13 10:30:00,73.85,73.88,73.33,73.7,11944.0,73.85,73.88,73.33,73.7,11944.0
2016-01-13 11:00:00,73.71,73.72,73.26,73.28,11780.0,73.71,73.72,73.26,73.28,11780.0
2016-01-13 11:30:00,73.36,73.44,72.86,72.96,21452.0,73.36,73.44,72.86,72.96,21452.0
2016-01-13 12:00:00,73.11,73.29,72.76,72.76,16575.0,73.11,73.29,72.76,72.76,16575.0
2016-01-13 12:30:00,72.81,72.84,72.49,72.54,26108.0,72.81,72.84,72.49,72.54,26108.0
2016-01-13 13:00:00,72.62,73.09,72.54,72.56,11612.0,72.62,73.09,72.54,72.56,11612.0
2016-01-13 13:30:00,72.58,72.59,71.83,71.88,59257.0,72.58,72.59,71.83,71.88,59257.0
2016-01-13 14:00:00,71.8,72.48,71.8,72.44,20905.0,71.8,72.48,71.8,72.44,20905.0
2016-01-13 14:30:00,72.4,72.64,71.71,72.49,18836.0,72.4,72.64,71.71,72.49,18836.0
2016-01-13 15:00:00,72.53,72.83,72.33,72.74,24425.0,72.53,72.83,72.33,72.74,24425.0
2016-01-13 15:30:00,72.69,72.85,72.18,72.34,55318.0,72.69,72.85,72.18,72.34,55318.0
2016-01-14 09:30:00,72.37,73.12,72.09,72.09,28970.0,72.37,73.12,72.09,72.09,28970.0
2016-01-14 10:00:00,72.07,73.45,72.01,73.28,8263.0,72.07,73.45,72.01,73.28,8263.0
2016-01-14 10:30:00,73.33,74.2,73.23,73.63,10000.0,73.33,74.2,73.23,73.63,10000.0
2016-01-14 11:00:00,73.56,73.71,73.08,73.26,19373.0,73.56,73.71,73.08,73.26,19373.0
2016-01-14 11:30:00,73.34,73.56,73.03,73.56,9291.0,73.34,73.56,73.03,73.56,9291.0
2016-01-14 12:00:00,73.5,73.54,73.03,73.37,11200.0,73.5,73.54,73.03,73.37,11200.0
2016-01-14 12:30:00,73.35,73.84,73.25,73.83,34086.0,73.35,73.84,73.25,73.83,34086.0
2016-01-14 13:00:00,73.71,74.16,73.66,73.94,26205.0,73.71,74.16,73.66,73.94,26205.0
2016-01-14 13:30:00,73.91,74.24,73.74,74.24,8406.0,73.91,74.24,73.74,74.24,8406.0
2016-01-14 14:00:00,74.15,74.3,73.98,74.07,18967.0,74.15,74.3,73.98,74.07,18967.0
2016-01-14 14:30:00,74.03,74.42,73.96,74.42,9846.0,74.03,74.42,73.96,74.42,9846.0
2016-01-14 15:00:00,74.26,74.55,74.21,74.47,15800.0,74.26,74.55,74.21,74.47,15800.0
2016-01-14 15:30:00,74.38,74.5,74.07,74.25,55052.0,74.38,74.5,74.07,74.25,55052.0
2016-01-15 09:30:00,72.29,72.9,71.92,72.62,23889.0,72.29,72.9,71.92,72.62,23889.0
2016-01-15 10:00:00,72.63,72.76,71.72,71.73,35853.0,72.63,72.76,71.72,71.73,35853.0
2016-01-15 10:30:00,71.81,72.57,71.81,72.04,12508.0,71.81,72.57,71.81,72.04,12508.0
2016-01-15 11:00:00,72.01,72.22,71.66,71.94,25056.0,72.01,72.22,71.66,71.94,25056.0
2016-01-15 11:30:00,71.8,72.02,71.36,71.52,9919.0,71.8,72.02,71.36,71.52,9919.0
2016-01-15 12:00:00,71.35,71.61,71.25,71.43,12645.0,71.35,71.61,71.25,71.43,12645.0
2016-01-15 12:30:00,71.27,71.45,71.18,71.36,19498.0,71.27,71.45,71.18,71.36,19498.0
2016-01-15 13:00:00,71.32,71.46,71.09,71.43,11604.0,71.32,71.46,71.09,71.43,11604.0
2016-01-15 13:30:00,71.35,71.8,71.23,71.8,19191.0,71.35,71.8,71.23,71.8,19191.0
2016-01-15 14:00:00,71.76,72.01,71.76,71.93,32359.0,71.76,72.01,71.76,71.93,32359.0
2016-01-15 14:30:00,71.87,72.31,71.68,72.17,36014.0,71.87,72.31,71.68,72.17,36014.0
2016-01-15 15:00:00,72.3,72.61,71.96,71.96,38547.0,72.3,72.61,71.96,71.96,38547.0
2016-01-15 15:30:00,72.0,72.2,71.81,72.0,47807.0,72.0,72.2,71.81,72.0,47807.0
2016-01-19 09:30:00,72.64,72.64,71.38,71.74,20801.0,72.64,72.64,71.38,71.74,20801.0
2016-01-19 10:00:00,71.85,72.59,71.67,72.59,3451.0,71.85,72.59,71.67,72.59,3451.0
2016-01-19 10:30:00,72.47,72.68,71.85,71.85,9957.0,72.47,72.68,71.85,71.85,9957.0
2016-01-19 11:00:00,71.7,71.87,71.52,71.87,5800.0,71.7,71.87,71.52,71.87,5800.0
2016-01-19 11:30:00,71.98,72.28,71.7,71.98,7975.0,71.98,72.28,71.7,71.98,7975.0
2016-01-19 12:00:00,71.99,71.99,71.39,71.9,16851.0,71.99,71.99,71.39,71.9,16851.0
2016-01-19 12:30:00,71.9,71.9,71.27,71.55,3520.0,71.9,71.9,71.27,71.55,3520.0
2016-01-19 13:00:00,71.53,71.8,71.38,71.73,6552.0,71.53,71.8,71.38,71.73,6552.0
2016-01-19 13:30:00,71.6,71.6,71.02,71.2,4425.0,71.6,71.6,71.02,71.2,4425.0
2016-01-19 14:00:00,71.2,71.2,70.34,70.65,6300.0,71.2,71.2,70.34,70.65,6300.0
2016-01-19 14:30:00,70.72,70.85,70.39,70.39,12403.0,70.72,70.85,70.39,70.39,12403.0
2016-01-19 15:00:00,70.48,70.83,70.15,70.74,23400.0,70.48,70.83,70.15,70.74,23400.0
2016-01-19 15:30:00,70.7,70.87,70.2,70.31,88740.0,70.7,70.87,70.2,70.31,88740.0
2016-01-20 09:30:00,69.23,69.26,68.06,68.06,22301.0,69.23,69.26,68.06,68.06,22301.0
2016-01-20 10:00:00,67.84,67.94,67.35,67.44,31895.0,67.84,67.94,67.35,67.44,31895.0
2016-01-20 10:30:00,67.35,67.44,66.39,66.59,31503.0,67.35,67.44,66.39,66.59,31503.0
2016-01-20 11:00:00,66.5,66.7,65.86,66.03,49897.0,66.5,66.7,65.86,66.03,49897.0
2016-01-20 11:30:00,66.03,66.36,65.5,65.66,30816.0,66.03,66.36,65.5,65.66,30816.0
2016-01-20 12:00:00,65.75,65.91,65.43,65.44,14621.0,65.75,65.91,65.43,65.44,14621.0
2016-01-20 12:30:00,65.61,65.74,65.24,65.74,94604.0,65.61,65.74,65.24,65.74,94604.0
2016-01-20 13:00:00,65.66,66.06,65.64,66.06,23268.0,65.66,66.06,65.64,66.06,23268.0
2016-01-20 13:30:00,66.16,67.11,66.09,66.83,69000.0,66.16,67.11,66.09,66.83,69000.0
2016-01-20 14:00:00,66.81,67.01,66.37,66.75,38728.0,66.81,67.01,66.37,66.75,38728.0
2016-01-20 14:30:00,66.75,67.07,66.64,66.95,29597.0,66.75,67.07,66.64,66.95,29597.0
2016-01-20 15:00:00,66.9,68.15,66.83,68.02,97496.0,66.9,68.15,66.83,68.02,97496.0
2016-01-20 15:30:00,68.02,68.32,67.88,67.99,105083.0,68.02,68.32,67.88,67.99,105083.0
2016-01-21 09:30:00,68.25,68.59,67.08,67.09,14721.0,68.25,68.59,67.08,67.09,14721.0
2016-01-21 10:00:00,67.12,67.96,67.11,67.9,28295.0,67.12,67.96,67.11,67.9,28295.0
2016-01-21 10:30:00,67.94,68.42,67.69,67.83,26384.0,67.94,68.42,67.69,67.83,26384.0
2016-01-21 11:00:00,67.66,68.24,67.48,67.48,23154.0,67.66,68.24,67.48,67.48,23154.0
2016-01-21 11:30:00,67.6,68.43,67.6,68.27,21976.0,67.6,68.43,67.6,68.27,21976.0
2016-01-21 12:00:00,68.33,68.49,68.22,68.35,25832.0,68.33,68.49,68.22,68.35,25832.0
2016-01-21 12:30:00,68.41,68.49,68.18,68.33,30317.0,68.41,68.49,68.18,68.33,30317.0
2016-01-21 13:00:00,68.34,68.51,67.61,67.73,28193.0,68.34,68.51,67.61,67.73,28193.0
2016-01-21 13:30:00,67.72,68.13,67.48,67.83,28062.0,67.72,68.13,67.48,67.83,28062.0
2016-01-21 14:00:00,67.85,67.99,67.07,67.19,35477.0,67.85,67.99,67.07,67.19,35477.0
2016-01-21 14:30:00,67.2,68.11,67.19,68.02,29892.0,67.2,68.11,67.19,68.02,29892.0
2016-01-21 15:00:00,67.93,68.08,67.52,67.87,35711.0,67.93,68.08,67.52,67.87,35711.0
2016-01-21 15:30:00,67.89,68.27,67.89,67.98,86101.0,67.89,68.27,67.89,67.98,86101.0
2016-01-22 09:30:00,69.53,72.57,69.53,72.42,108088.0,69.53,72.57,69.53,72.42,108088.0
2016-01-22 10:00:00,72.38,72.66,72.0,72.2,92606.0,72.38,72.66,72.0,72.2,92606.0
2016-01-22 10:30:00,72.2,72.5,71.82,71.97,40776.0,72.2,72.5,71.82,71.97,40776.0
2016-01-22 11:00:00,71.95,72.16,71.88,71.99,21295.0,71.95,72.16,71.88,71.99,21295.0
2016-01-22 11:30:00,72.01,72.02,71.89,71.93,32575.0,72.01,72.02,71.89,71.93,32575.0
2016-01-22 12:00:00,71.99,72.05,71.81,71.97,18601.0,71.99,72.05,71.81,71.97,18601.0
2016-01-22 12:30:00,71.9,72.05,71.75,71.96,32960.0,71.9,72.05,71.75,71.96,32960.0
2016-01-22 13:00:00,72.05,72.08,71.84,71.97,21879.0,72.05,72.08,71.84,71.97,21879.0
2016-01-22 13:30:00,71.94,72.1,71.81,72.0,12831.0,71.94,72.1,71.81,72.0,12831.0
2016-01-22 14:00:00,72.08,72.43,72.02,72.21,56600.0,72.08,72.43,72.02,72.21,56600.0
2016-01-22 14:30:00,72.23,72.38,71.87,72.07,35019.0,72.23,72.38,71.87,72.07,35019.0
2016-01-22 15:00:00,72.08,72.26,71.9,72.22,107069.0,72.08,72.26,71.9,72.22,107069.0
2016-01-22 15:30:00,72.21,73.62,72.12,73.0,200896.0,72.21,73.62,72.12,73.0,200896.0
2016-01-25 09:30:00,72.33,72.71,72.18,72.56,3840.0,72.33,72.71,72.18,72.56,3840.0
2016-01-25 10:00:00,72.54,72.7,71.94,72.15,25837.0,72.54,72.7,71.94,72.15,25837.0
2016-01-25 10:30:00,72.22,72.22,71.41,71.49,7293.0,72.22,72.22,71.41,71.49,7293.0
2016-01-25 11:00:00,71.41,71.87,71.2,71.87,7024.0,71.41,71.87,71.2,71.87,7024.0
2016-01-25 11:30:00,71.75,72.18,71.63,71.83,8621.0,71.75,72.18,71.63,71.83,8621.0
2016-01-25 12:00:00,71.83,72.15,71.74,72.04,19786.0,71.83,72.15,71.74,72.04,19786.0
2016-01-25 12:30:00,72.0,72.3,71.91,72.22,12900.0,72.0,72.3,71.91,72.22,12900.0
2016-01-25 13:00:00,72.15,72.56,72.15,72.37,17800.0,72.15,72.56,72.15,72.37,17800.0
2016-01-25 13:30:00,72.41,72.47,72.0,72.11,11979.0,72.41,72.47,72.0,72.11,11979.0
2016-01-25 14:00:00,72.11,72.57,72.09,72.4,13157.0,72.11,72.57,72.09,72.4,13157.0
2016-01-25 14:30:00,72.41,72.42,72.02,72.36,9659.0,72.41,72.42,72.02,72.36,9659.0
2016-01-25 15:00:00,72.39,72.57,71.89,71.95,19732.0,72.39,72.57,71.89,71.95,19732.0
2016-01-25 15:30:00,71.95,71.95,71.22,71.35,79235.0,71.95,71.95,71.22,71.35,79235.0
2016-01-26 09:30:00,71.74,72.15,70.69,71.26,9600.0,71.74,72.15,70.69,71.26,9600.0
2016-01-26 10:00:00,71.27,71.82,71.24,71.43,10905.0,71.27,71.82,71.24,71.43,10905.0
2016-01-26 10:30:00,71.41,71.62,71.23,71.37,15203.0,71.41,71.62,71.23,71.37,15203.0
2016-01-26 11:00:00,71.41,71.83,71.36,71.57,15770.0,71.41,71.83,71.36,71.57,15770.0
2016-01-26 11:30:00,71.53,71.66,71.33,71.56,11462.0,71.53,71.66,71.33,71.56,11462.0
2016-01-26 12:00:00,71.51,72.22,71.51,72.22,7400.0,71.51,72.22,71.51,72.22,7400.0
2016-01-26 12:30:00,72.23,72.24,72.01,72.04,11540.0,72.23,72.24,72.01,72.04,11540.0
2016-01-26 13:00:00,72.1,72.69,72.07,72.61,10600.0,72.1,72.69,72.07,72.61,10600.0
2016-01-26 13:30:00,72.57,72.58,72.17,72.25,11110.0,72.57,72.58,72.17,72.25,11110.0
2016-01-26 14:00:00,72.28,72.28,71.9,72.03,10599.0,72.28,72.28,71.9,72.03,10599.0
2016-01-26 14:30:00,72.07,72.44,71.98,72.39,10489.0,72.07,72.44,71.98,72.39,10489.0
2016-01-26 15:00:00,72.44,72.49,71.65,71.79,37401.0,72.44,72.49,71.65,71.79,37401.0
2016-01-26 15:30:00,71.86,72.12,71.66,71.97,48984.0,71.86,72.12,71.66,71.97,48984.0
2016-01-27 09:30:00,71.49,71.51,71.07,71.23,12084.0,71.49,71.51,71.07,71.23,12084.0
2016-01-27 10:00:00,71.26,71.26,70.49,70.69,7953.0,71.26,71.26,70.49,70.69,7953.0
2016-01-27 10:30:00,70.65,70.97,70.48,70.88,30853.0,70.65,70.97,70.48,70.88,30853.0
2016-01-27 11:00:00,70.86,71.36,70.74,71.31,11653.0,70.86,71.36,70.74,71.31,11653.0
2016-01-27 11:30:00,71.29,71.77,71.29,71.6,8846.0,71.29,71.77,71.29,71.6,8846.0
2016-01-27 12:00:00,71.56,71.94,71.38,71.53,10129.0,71.56,71.94,71.38,71.53,10129.0
2016-01-27 12:30:00,71.51,71.78,71.26,71.67,7882.0,71.51,71.78,71.26,71.67,7882.0
2016-01-27 13:00:00,71.63,71.89,71.37,71.37,8251.0,71.63,71.89,71.37,71.37,8251.0
2016-01-27 13:30:00,71.43,71.7,71.15,71.7,6509.0,71.43,71.7,71.15,71.7,6509.0
2016-01-27 14:00:00,71.66,71.72,70.08,70.66,29558.0,71.66,71.72,70.08,70.66,29558.0
2016-01-27 14:30:00,70.61,70.91,70.36,70.55,24808.0,70.61,70.91,70.36,70.55,24808.0
2016-01-27 15:00:00,70.52,70.52,69.83,70.03,20537.0,70.52,70.52,69.83,70.03,20537.0
2016-01-27 15:30:00,70.04,70.27,69.86,70.05,38220.0,70.04,70.27,69.86,70.05,38220.0
2016-01-28 09:30:00,71.19,71.69,70.71,71.33,15231.0,71.19,71.69,70.71,71.33,15231.0
2016-01-28 10:00:00,71.34,71.43,70.35,70.38,17600.0,71.34,71.43,70.35,70.38,17600.0
2016-01-28 10:30:00,70.26,70.52,70.04,70.22,23987.0,70.26,70.52,70.04,70.22,23987.0
2016-01-28 11:00:00,70.3,70.57,70.2,70.25,17874.0,70.3,70.57,70.2,70.25,17874.0
2016-01-28 11:30:00,70.25,70.25,69.5,69.7,16176.0,70.25,70.25,69.5,69.7,16176.0
2016-01-28 12:00:00,69.56,69.79,69.51,69.61,6900.0,69.56,69.79,69.51,69.61,6900.0
2016-01-28 12:30:00,69.71,69.89,69.55,69.67,10950.0,69.71,69.89,69.55,69.67,10950.0
2016-01-28 13:00:00,69.73,69.87,69.34,69.45,8435.0,69.73,69.87,69.34,69.45,8435.0
2016-01-28 13:30:00,69.47,70.0,69.47,69.61,9126.0,69.47,70.0,69.47,69.61,9126.0
2016-01-28 14:00:00,69.65,69.81,69.45,69.74,7170.0,69.65,69.81,69.45,69.74,7170.0
2016-01-28 14:30:00,69.86,70.32,69.74,69.89,15850.0,69.86,70.32,69.74,69.89,15850.0
2016-01-28 15:00:00,69.87,70.06,69.6,69.61,9817.0,69.87,70.06,69.6,69.61,9817.0
2016-01-28 15:30:00,69.68,69.76,69.36,69.62,38173.0,69.68,69.76,69.36,69.62,38173.0
2016-01-29 09:30:00,70.01,71.75,70.01,71.64,9347.0,70.01,71.75,70.01,71.64,9347.0
2016-01-29 10:00:00,71.67,71.85,71.47,71.72,28116.0,71.67,71.85,71.47,71.72,28116.0
2016-01-29 10:30:00,71.62,72.0,71.6,71.89,17750.0,71.62,72.0,71.6,71.89,17750.0
2016-01-29 11:00:00,71.89,72.12,71.81,71.92,41304.0,71.89,72.12,71.81,71.92,41304.0
2016-01-29 11:30:00,71.95,71.95,71.46,71.68,16060.0,71.95,71.95,71.46,71.68,16060.0
2016-01-29 12:00:00,71.73,71.8,71.5,71.76,14245.0,71.73,71.8,71.5,71.76,14245.0
2016-01-29 12:30:00,71.78,71.88,71.63,71.8,23468.0,71.78,71.88,71.63,71.8,23468.0
2016-01-29 13:00:00,71.8,72.07,71.66,72.03,19821.0,71.8,72.07,71.66,72.03,19821.0
2016-01-29 13:30:00,72.11,72.19,71.96,72.19,327244.0,72.11,72.19,71.96,72.19,327244.0
2016-01-29 14:00:00,72.19,72.53,72.18,72.5,26373.0,72.19,72.53,72.18,72.5,26373.0
2016-01-29 14:30:00,72.5,72.74,72.36,72.68,42932.0,72.5,72.74,72.36,72.68,42932.0
2016-01-29 15:00:00,72.69,72.8,72.59,72.62,45182.0,72.69,72.8,72.59,72.62,45182.0
2016-01-29 15:30:00,72.65,72.91,72.5,72.61,116625.0,72.65,72.91,72.5,72.61,116625.0
2016-02-01 09:30:00,71.87,72.4,71.6,71.88,23194.0,71.87,72.4,71.6,71.88,23194.0
2016-02-01 10:00:00,71.86,72.64,71.66,72.49,72118.0,71.86,72.64,71.66,72.49,72118.0
2016-02-01 10:30:00,72.52,72.7,72.29,72.66,17092.0,72.52,72.7,72.29,72.66,17092.0
2016-02-01 11:00:00,72.64,72.72,72.34,72.53,10500.0,72.64,72.72,72.34,72.53,10500.0
2016-02-01 11:30:00,72.6,72.76,72.49,72.73,16705.0,72.6,72.76,72.49,72.73,16705.0
2016-02-01 12:00:00,72.75,72.8,72.33,72.38,21883.0,72.75,72.8,72.33,72.38,21883.0
2016-02-01 12:30:00,72.49,72.7,72.34,72.35,21332.0,72.49,72.7,72.34,72.35,21332.0
2016-02-01 13:00:00,72.36,72.51,71.92,72.04,23268.0,72.36,72.51,71.92,72.04,23268.0
2016-02-01 13:30:00,72.06,72.1,71.92,72.06,26780.0,72.06,72.1,71.92,72.06,26780.0
2016-02-01 14:00:00,72.08,72.15,71.8,72.01,21229.0,72.08,72.15,71.8,72.01,21229.0
2016-02-01 14:30:00,71.94,72.06,71.78,72.0,30300.0,71.94,72.06,71.78,72.0,30300.0
2016-02-01 15:00:00,72.0,72.3,71.92,72.26,39869.0,72.0,72.3,71.92,72.26,39869.0
2016-02-01 15:30:00,72.28,72.28,71.63,71.71,71431.0,72.28,72.28,71.63,71.71,71431.0
2016-02-02 09:30:00,70.63,70.79,69.58,69.76,10495.0,70.63,70.79,69.58,69.76,10495.0
2016-02-02 10:00:00,69.75,69.98,68.63,69.12,20850.0,69.75,69.98,68.63,69.12,20850.0
2016-02-02 10:30:00,69.18,69.22,68.68,68.7,20752.0,69.18,69.22,68.68,68.7,20752.0
2016-02-02 11:00:00,68.68,69.15,68.61,68.86,17269.0,68.68,69.15,68.61,68.86,17269.0
2016-02-02 11:30:00,68.85,69.08,68.62,68.72,11950.0,68.85,69.08,68.62,68.72,11950.0
2016-02-02 12:00:00,68.72,68.72,68.24,68.38,14596.0,68.72,68.72,68.24,68.38,14596.0
2016-02-02 12:30:00,68.4,68.51,68.17,68.39,24613.0,68.4,68.51,68.17,68.39,24613.0
2016-02-02 13:00:00,68.32,68.82,68.14,68.82,29175.0,68.32,68.82,68.14,68.82,29175.0
2016-02-02 13:30:00,68.76,68.79,68.31,68.41,20626.0,68.76,68.79,68.31,68.41,20626.0
2016-02-02 14:00:00,68.41,68.68,68.3,68.58,81383.0,68.41,68.68,68.3,68.58,81383.0
2016-02-02 14:30:00,68.51,69.01,68.49,68.71,27146.0,68.51,69.01,68.49,68.71,27146.0
2016-02-02 15:00:00,68.74,69.01,68.49,68.84,116138.0,68.74,69.01,68.49,68.84,116138.0
2016-02-02 15:30:00,68.84,69.17,68.62,68.7,83296.0,68.84,69.17,68.62,68.7,83296.0
2016-02-03 09:30:00,69.32,69.32,68.35,68.68,19627.0,69.32,69.32,68.35,68.68,19627.0
2016-02-03 10:00:00,68.42,68.43,67.5,67.5,11390.0,68.42,68.43,67.5,67.5,11390.0
2016-02-03 10:30:00,67.27,68.0,66.85,68.0,12004.0,67.27,68.0,66.85,68.0,12004.0
2016-02-03 11:00:00,68.15,68.43,67.36,68.31,9110.0,68.15,68.43,67.36,68.31,9110.0
2016-02-03 11:30:00,68.32,68.74,68.09,68.64,14320.0,68.32,68.74,68.09,68.64,14320.0
2016-02-03 12:00:00,68.68,69.47,68.64,69.43,33800.0,68.68,69.47,68.64,69.43,33800.0
2016-02-03 12:30:00,69.41,69.65,69.06,69.58,13110.0,69.41,69.65,69.06,69.58,13110.0
2016-02-03 13:00:00,69.73,69.77,69.14,69.32,17951.0,69.73,69.77,69.14,69.32,17951.0
2016-02-03 13:30:00,69.29,69.29,68.54,68.58,19955.0,69.29,69.29,68.54,68.58,19955.0
2016-02-03 14:00:00,68.6,69.77,68.54,69.7,19110.0,68.6,69.77,68.54,69.7,19110.0
2016-02-03 14:30:00,69.69,69.99,69.46,69.65,22959.0,69.69,69.99,69.46,69.65,22959.0
2016-02-03 15:00:00,69.71,69.8,69.4,69.45,28749.0,69.71,69.8,69.4,69.45,28749.0
2016-02-03 15:30:00,69.55,69.69,69.33,69.58,80596.0,69.55,69.69,69.33,69.58,80596.0
2016-02-04 09:30:00,69.54,70.59,69.54,70.44,37359.0,69.54,70.59,69.54,70.44,37359.0
2016-02-04 10:00:00,70.89,71.3,70.45,70.96,32772.0,70.89,71.3,70.45,70.96,32772.0
2016-02-04 10:30:00,70.95,71.79,70.87,71.6,19684.0,70.95,71.79,70.87,71.6,19684.0
2016-02-04 11:00:00,71.6,71.6,70.77,70.96,10121.0,71.6,71.6,70.77,70.96,10121.0
2016-02-04 11:30:00,70.85,71.17,70.55,71.08,20220.0,70.85,71.17,70.55,71.08,20220.0
2016-02-04 12:00:00,71.17,71.47,71.03,71.04,23589.0,71.17,71.47,71.03,71.04,23589.0
2016-02-04 12:30:00,71.06,71.54,71.05,71.09,6462.0,71.06,71.54,71.05,71.09,6462.0
2016-02-04 13:00:00,71.08,71.41,70.83,70.97,21003.0,71.08,71.41,70.83,70.97,21003.0
2016-02-04 13:30:00,70.96,71.12,70.36,70.73,20508.0,70.96,71.12,70.36,70.73,20508.0
2016-02-04 14:00:00,70.64,71.16,70.64,71.01,21880.0,70.64,71.16,70.64,71.01,21880.0
2016-02-04 14:30:00,71.01,71.21,70.86,71.21,18610.0,71.01,71.21,70.86,71.21,18610.0
2016-02-04 15:00:00,71.19,71.25,70.94,71.0,34380.0,71.19,71.25,70.94,71.0,34380.0
2016-02-04 15:30:00,71.05,71.27,70.97,70.99,74435.0,71.05,71.27,70.97,70.99,74435.0
2016-02-05 09:30:00,70.51,70.91,70.0,70.11,15533.0,70.51,70.91,70.0,70.11,15533.0
2016-02-05 10:00:00,70.06,70.35,69.58,69.59,54300.0,70.06,70.35,69.58,69.59,54300.0
2016-02-05 10:30:00,69.52,69.86,69.04,69.04,28874.0,69.52,69.86,69.04,69.04,28874.0
2016-02-05 11:00:00,69.03,69.09,67.87,68.21,36881.0,69.03,69.09,67.87,68.21,36881.0
2016-02-05 11:30:00,68.17,68.72,68.05,68.47,20211.0,68.17,68.72,68.05,68.47,20211.0
2016-02-05 12:00:00,68.43,68.97,68.43,68.92,10744.0,68.43,68.97,68.43,68.92,10744.0
2016-02-05 12:30:00,68.86,68.96,68.34,68.51,18238.0,68.86,68.96,68.34,68.51,18238.0
2016-02-05 13:00:00,68.36,68.57,68.12,68.25,14929.0,68.36,68.57,68.12,68.25,14929.0
2016-02-05 13:30:00,68.25,68.28,67.32,67.5,24992.0,68.25,68.28,67.32,67.5,24992.0
2016-02-05 14:00:00,67.5,67.76,67.1,67.21,33903.0,67.5,67.76,67.1,67.21,33903.0
2016-02-05 14:30:00,67.24,67.57,66.95,67.55,24242.0,67.24,67.57,66.95,67.55,24242.0
2016-02-05 15:00:00,67.48,67.98,67.43,67.64,39410.0,67.48,67.98,67.43,67.64,39410.0
2016-02-05 15:30:00,67.65,67.65,67.07,67.47,81696.0,67.65,67.65,67.07,67.47,81696.0
2016-02-08 09:30:00,65.3,65.3,54.42,54.83,322103.0,65.3,65.3,54.42,54.83,322103.0
2016-02-08 10:00:00,54.42,59.21,54.42,58.73,158334.0,54.42,59.21,54.42,58.73,158334.0
2016-02-08 10:30:00,58.73,60.18,58.33,59.51,118156.0,58.73,60.18,58.33,59.51,118156.0
2016-02-08 11:00:00,59.51,60.16,59.1,60.06,119675.0,59.51,60.16,59.1,60.06,119675.0
2016-02-08 11:30:00,60.0,60.05,59.39,60.0,111238.0,60.0,60.05,59.39,60.0,111238.0
2016-02-08 12:00:00,60.0,60.8,59.92,60.2,91141.0,60.0,60.8,59.92,60.2,91141.0
2016-02-08 12:30:00,60.21,61.03,60.01,61.0,49478.0,60.21,61.03,60.01,61.0,49478.0
2016-02-08 13:00:00,60.98,60.99,59.52,59.72,52977.0,60.98,60.99,59.52,59.72,52977.0
2016-02-08 13:30:00,59.64,59.91,58.93,59.73,56759.0,59.64,59.91,58.93,59.73,56759.0
2016-02-08 14:00:00,59.72,60.0,59.18,59.29,91195.0,59.72,60.0,59.18,59.29,91195.0
2016-02-08 14:30:00,59.28,59.51,58.87,59.04,69838.0,59.28,59.51,58.87,59.04,69838.0
2016-02-08 15:00:00,59.03,60.14,58.63,59.9,66678.0,59.03,60.14,58.63,59.9,66678.0
2016-02-08 15:30:00,59.9,60.24,59.82,60.14,268011.0,59.9,60.24,59.82,60.14,268011.0
2016-02-09 09:30:00,58.9,60.15,58.3,59.69,59705.0,58.9,60.15,58.3,59.69,59705.0
2016-02-09 10:00:00,59.67,60.18,59.46,59.88,65346.0,59.67,60.18,59.46,59.88,65346.0
2016-02-09 10:30:00,59.86,60.15,59.48,59.67,95908.0,59.86,60.15,59.48,59.67,95908.0
2016-02-09 11:00:00,59.64,60.08,59.63,59.92,51633.0,59.64,60.08,59.63,59.92,51633.0
2016-02-09 11:30:00,59.92,59.98,59.44,59.49,37474.0,59.92,59.98,59.44,59.49,37474.0
2016-02-09 12:00:00,59.41,59.7,59.38,59.61,16402.0,59.41,59.7,59.38,59.61,16402.0
2016-02-09 12:30:00,59.59,59.69,59.4,59.49,19199.0,59.59,59.69,59.4,59.49,19199.0
2016-02-09 13:00:00,59.46,59.48,58.52,58.52,42648.0,59.46,59.48,58.52,58.52,42648.0
2016-02-09 13:30:00,58.5,58.9,58.0,58.01,33842.0,58.5,58.9,58.0,58.01,33842.0
2016-02-09 14:00:00,58.07,58.79,57.93,58.63,50766.0,58.07,58.79,57.93,58.63,50766.0
2016-02-09 14:30:00,58.57,59.19,58.54,59.11,21323.0,58.57,59.19,58.54,59.11,21323.0
2016-02-09 15:00:00,59.14,60.11,59.14,59.93,82337.0,59.14,60.11,59.14,59.93,82337.0
2016-02-09 15:30:00,59.96,60.06,59.32,59.43,150322.0,59.96,60.06,59.32,59.43,150322.0
2016-02-10 09:30:00,59.54,60.11,59.04,59.87,33638.0,59.54,60.11,59.04,59.87,33638.0
2016-02-10 10:00:00,59.75,60.64,59.69,60.5,94209.0,59.75,60.64,59.69,60.5,94209.0
2016-02-10 10:30:00,60.5,61.17,60.0,60.11,60575.0,60.5,61.17,60.0,60.11,60575.0
2016-02-10 11:00:00,60.11,60.83,59.93,60.52,82299.0,60.11,60.83,59.93,60.52,82299.0
2016-02-10 11:30:00,60.51,60.57,60.21,60.42,24704.0,60.51,60.57,60.21,60.42,24704.0
2016-02-10 12:00:00,60.4,60.5,60.01,60.27,10472.0,60.4,60.5,60.01,60.27,10472.0
2016-02-10 12:30:00,60.4,60.7,60.26,60.64,11784.0,60.4,60.7,60.26,60.64,11784.0
2016-02-10 13:00:00,60.66,60.67,60.3,60.33,28368.0,60.66,60.67,60.3,60.33,28368.0
2016-02-10 13:30:00,60.35,60.48,60.2,60.34,9852.0,60.35,60.48,60.2,60.34,9852.0
2016-02-10 14:00:00,60.33,60.43,60.16,60.25,11754.0,60.33,60.43,60.16,60.25,11754.0
2016-02-10 14:30:00,60.3,60.34,59.89,60.03,11970.0,60.3,60.34,59.89,60.03,11970.0
2016-02-10 15:00:00,59.99,60.42,59.63,59.63,14500.0,59.99,60.42,59.63,59.63,14500.0
2016-02-10 15:30:00,59.67,59.75,59.22,59.26,62558.0,59.67,59.75,59.22,59.26,62558.0
2016-02-11 09:30:00,57.97,58.75,56.93,58.75,13091.0,57.97,58.75,56.93,58.75,13091.0
2016-02-11 10:00:00,58.75,58.75,57.96,58.01,20296.0,58.75,58.75,57.96,58.01,20296.0
2016-02-11 10:30:00,57.95,58.22,57.8,57.82,12391.0,57.95,58.22,57.8,57.82,12391.0
2016-02-11 11:00:00,57.85,58.01,57.35,57.63,13575.0,57.85,58.01,57.35,57.63,13575.0
2016-02-11 11:30:00,57.54,58.0,57.44,57.94,7325.0,57.54,58.0,57.44,57.94,7325.0
2016-02-11 12:00:00,58.01,58.26,57.7,58.19,9440.0,58.01,58.26,57.7,58.19,9440.0
2016-02-11 12:30:00,57.98,58.42,57.9,58.32,9689.0,57.98,58.42,57.9,58.32,9689.0
2016-02-11 13:00:00,58.24,58.35,58.03,58.13,15184.0,58.24,58.35,58.03,58.13,15184.0
2016-02-11 13:30:00,58.08,58.14,57.7,57.83,7250.0,58.08,58.14,57.7,57.83,7250.0
2016-02-11 14:00:00,57.84,57.94,57.48,57.55,7524.0,57.84,57.94,57.48,57.55,7524.0
2016-02-11 14:30:00,57.49,58.69,57.35,58.5,24041.0,57.49,58.69,57.35,58.5,24041.0
2016-02-11 15:00:00,58.54,58.61,57.95,58.08,19011.0,58.54,58.61,57.95,58.08,19011.0
2016-02-11 15:30:00,58.04,58.47,57.96,58.08,118422.0,58.04,58.47,57.96,58.08,118422.0
2016-02-12 09:30:00,58.74,59.39,58.74,59.18,11738.0,58.74,59.39,58.74,59.18,11738.0
2016-02-12 10:00:00,59.14,59.64,58.74,59.6,8103.0,59.14,59.64,58.74,59.6,8103.0
2016-02-12 10:30:00,59.52,59.64,59.15,59.3,9299.0,59.52,59.64,59.15,59.3,9299.0
2016-02-12 11:00:00,59.28,60.5,59.25,60.46,12194.0,59.28,60.5,59.25,60.46,12194.0
2016-02-12 11:30:00,60.47,60.65,60.37,60.42,12493.0,60.47,60.65,60.37,60.42,12493.0
2016-02-12 12:00:00,60.37,60.64,60.29,60.61,4909.0,60.37,60.64,60.29,60.61,4909.0
2016-02-12 12:30:00,60.63,60.63,60.09,60.09,12982.0,60.63,60.63,60.09,60.09,12982.0
2016-02-12 13:00:00,60.08,60.08,59.74,59.93,22232.0,60.08,60.08,59.74,59.93,22232.0
2016-02-12 13:30:00,59.89,60.07,59.78,59.84,13620.0,59.89,60.07,59.78,59.84,13620.0
2016-02-12 14:00:00,59.82,59.9,59.54,59.76,23429.0,59.82,59.9,59.54,59.76,23429.0
2016-02-12 14:30:00,59.76,59.83,59.6,59.76,23595.0,59.76,59.83,59.6,59.76,23595.0
2016-02-12 15:00:00,59.79,59.88,59.67,59.83,35977.0,59.79,59.88,59.67,59.83,35977.0
2016-02-12 15:30:00,59.81,59.84,59.61,59.73,60771.0,59.81,59.84,59.61,59.73,60771.0
2016-02-16 09:30:00,60.83,61.17,60.33,60.83,21025.0,60.83,61.17,60.33,60.83,21025.0
2016-02-16 10:00:00,60.84,60.88,60.34,60.66,50466.0,60.84,60.88,60.34,60.66,50466.0
2016-02-16 10:30:00,60.66,61.32,60.59,61.32,65885.0,60.66,61.32,60.59,61.32,65885.0
2016-02-16 11:00:00,61.33,61.39,61.01,61.37,22940.0,61.33,61.39,61.01,61.37,22940.0
2016-02-16 11:30:00,61.43,61.98,61.37,61.96,26821.0,61.43,61.98,61.37,61.96,26821.0
2016-02-16 12:00:00,61.95,62.07,61.85,62.01,15395.0,61.95,62.07,61.85,62.01,15395.0
2016-02-16 12:30:00,62.03,62.08,61.79,62.08,17260.0,62.03,62.08,61.79,62.08,17260.0
2016-02-16 13:00:00,62.13,62.31,62.12,62.24,18408.0,62.13,62.31,62.12,62.24,18408.0
2016-02-16 13:30:00,62.23,62.34,62.2,62.27,22077.0,62.23,62.34,62.2,62.27,22077.0
2016-02-16 14:00:00,62.28,62.3,62.08,62.11,23953.0,62.28,62.3,62.08,62.11,23953.0
2016-02-16 14:30:00,62.12,62.13,61.84,62.04,41231.0,62.12,62.13,61.84,62.04,41231.0
2016-02-16 15:00:00,62.06,62.32,62.04,62.3,32958.0,62.06,62.32,62.04,62.3,32958.0
2016-02-16 15:30:00,62.32,62.32,61.95,62.02,67472.0,62.32,62.32,61.95,62.02,67472.0
2016-02-17 09:30:00,62.94,63.42,62.92,63.13,23639.0,62.94,63.42,62.92,63.13,23639.0
2016-02-17 10:00:00,63.22,63.62,63.02,63.49,30294.0,63.22,63.62,63.02,63.49,30294.0
2016-02-17 10:30:00,63.55,64.1,63.47,64.01,16408.0,63.55,64.1,63.47,64.01,16408.0
2016-02-17 11:00:00,63.97,64.04,63.72,64.02,23878.0,63.97,64.04,63.72,64.02,23878.0
2016-02-17 11:30:00,64.02,64.11,63.65,63.96,18877.0,64.02,64.11,63.65,63.96,18877.0
2016-02-17 12:00:00,63.94,64.13,63.86,63.95,27180.0,63.94,64.13,63.86,63.95,27180.0
2016-02-17 12:30:00,63.96,64.15,63.91,64.02,12211.0,63.96,64.15,63.91,64.02,12211.0
2016-02-17 13:00:00,64.04,64.5,63.9,64.5,197944.0,64.04,64.5,63.9,64.5,197944.0
2016-02-17 13:30:00,64.49,64.49,64.15,64.25,10105.0,64.49,64.49,64.15,64.25,10105.0
2016-02-17 14:00:00,64.31,64.48,64.16,64.31,16890.0,64.31,64.48,64.16,64.31,16890.0
2016-02-17 14:30:00,64.26,64.37,63.81,63.92,15200.0,64.26,64.37,63.81,63.92,15200.0
2016-02-17 15:00:00,63.93,64.05,63.66,63.73,23489.0,63.93,64.05,63.66,63.73,23489.0
2016-02-17 15:30:00,63.78,64.02,63.58,63.92,82898.0,63.78,64.02,63.58,63.92,82898.0
2016-02-18 09:30:00,64.45,64.7,63.74,64.16,13589.0,64.45,64.7,63.74,64.16,13589.0
2016-02-18 10:00:00,64.26,64.28,63.93,64.03,31740.0,64.26,64.28,63.93,64.03,31740.0
2016-02-18 10:30:00,63.96,64.01,63.57,63.81,15609.0,63.96,64.01,63.57,63.81,15609.0
2016-02-18 11:00:00,63.77,63.77,62.7,63.01,28501.0,63.77,63.77,62.7,63.01,28501.0
2016-02-18 11:30:00,63.01,63.08,62.82,63.01,11524.0,63.01,63.08,62.82,63.01,11524.0
2016-02-18 12:00:00,63.0,63.1,62.87,63.02,7600.0,63.0,63.1,62.87,63.02,7600.0
2016-02-18 12:30:00,63.0,63.08,62.84,62.97,3700.0,63.0,63.08,62.84,62.97,3700.0
2016-02-18 13:00:00,63.05,63.17,62.84,62.84,3712.0,63.05,63.17,62.84,62.84,3712.0
2016-02-18 13:30:00,62.95,62.95,62.48,62.55,6410.0,62.95,62.95,62.48,62.55,6410.0
2016-02-18 14:00:00,62.61,62.73,62.43,62.54,14367.0,62.61,62.73,62.43,62.54,14367.0
2016-02-18 14:30:00,62.62,62.8,62.61,62.69,10648.0,62.62,62.8,62.61,62.69,10648.0
2016-02-18 15:00:00,62.73,62.81,62.6,62.74,12789.0,62.73,62.81,62.6,62.74,12789.0
2016-02-18 15:30:00,62.75,62.88,62.67,62.81,46291.0,62.75,62.88,62.67,62.81,46291.0
2016-02-19 09:30:00,62.73,62.97,62.05,62.64,8792.0,62.73,62.97,62.05,62.64,8792.0
2016-02-19 10:00:00,62.48,62.71,61.99,62.56,18325.0,62.48,62.71,61.99,62.56,18325.0
2016-02-19 10:30:00,62.5,62.64,62.33,62.39,15090.0,62.5,62.64,62.33,62.39,15090.0
2016-02-19 11:00:00,62.29,63.0,62.09,62.87,12077.0,62.29,63.0,62.09,62.87,12077.0
2016-02-19 11:30:00,62.99,63.07,62.5,62.53,15815.0,62.99,63.07,62.5,62.53,15815.0
2016-02-19 12:00:00,62.55,62.59,62.44,62.55,7300.0,62.55,62.59,62.44,62.55,7300.0
2016-02-19 12:30:00,62.53,62.74,62.41,62.49,17815.0,62.53,62.74,62.41,62.49,17815.0
2016-02-19 13:00:00,62.5,62.7,62.49,62.63,13742.0,62.5,62.7,62.49,62.63,13742.0
2016-02-19 13:30:00,62.6,62.69,62.49,62.53,8658.0,62.6,62.69,62.49,62.53,8658.0
2016-02-19 14:00:00,62.58,62.73,62.56,62.56,6671.0,62.58,62.73,62.56,62.56,6671.0
2016-02-19 14:30:00,62.57,62.7,62.46,62.54,7500.0,62.57,62.7,62.46,62.54,7500.0
2016-02-19 15:00:00,62.57,62.93,62.57,62.79,18515.0,62.57,62.93,62.57,62.79,18515.0
2016-02-19 15:30:00,62.8,62.99,62.7,62.89,24471.0,62.8,62.99,62.7,62.89,24471.0
2016-02-22 09:30:00,63.4,64.17,63.05,63.58,26054.0,63.4,64.17,63.05,63.58,26054.0
2016-02-22 10:00:00,63.57,64.01,63.36,63.74,34482.0,63.57,64.01,63.36,63.74,34482.0
2016-02-22 10:30:00,63.77,63.96,63.66,63.87,20573.0,63.77,63.96,63.66,63.87,20573.0
2016-02-22 11:00:00,63.9,63.92,63.65,63.71,48294.0,63.9,63.92,63.65,63.71,48294.0
2016-02-22 11:30:00,63.73,63.88,63.6,63.8,91577.0,63.73,63.88,63.6,63.8,91577.0
2016-02-22 12:00:00,63.69,63.75,63.57,63.66,15820.0,63.69,63.75,63.57,63.66,15820.0
2016-02-22 12:30:00,63.63,63.93,63.62,63.87,58235.0,63.63,63.93,63.62,63.87,58235.0
2016-02-22 13:00:00,63.86,64.25,63.86,64.25,36773.0,63.86,64.25,63.86,64.25,36773.0
2016-02-22 13:30:00,64.25,64.9,64.2,64.86,33735.0,64.25,64.9,64.2,64.86,33735.0
2016-02-22 14:00:00,64.82,64.82,64.29,64.48,36374.0,64.82,64.82,64.29,64.48,36374.0
2016-02-22 14:30:00,64.48,64.9,64.41,64.78,27070.0,64.48,64.9,64.41,64.78,27070.0
2016-02-22 15:00:00,64.78,64.96,64.5,64.71,37301.0,64.78,64.96,64.5,64.71,37301.0
2016-02-22 15:30:00,64.71,65.15,64.7,64.95,104147.0,64.71,65.15,64.7,64.95,104147.0
2016-02-23 09:30:00,64.67,65.09,64.46,65.02,6392.0,64.67,65.09,64.46,65.02,6392.0
2016-02-23 10:00:00,65.0,65.0,64.1,64.35,56728.0,65.0,65.0,64.1,64.35,56728.0
2016-02-23 10:30:00,64.35,64.85,64.35,64.48,17488.0,64.35,64.85,64.35,64.48,17488.0
2016-02-23 11:00:00,64.53,64.53,64.0,64.13,16739.0,64.53,64.53,64.0,64.13,16739.0
2016-02-23 11:30:00,64.2,64.55,64.15,64.23,9017.0,64.2,64.55,64.15,64.23,9017.0
2016-02-23 12:00:00,64.18,64.23,63.84,64.14,13880.0,64.18,64.23,63.84,64.14,13880.0
2016-02-23 12:30:00,64.09,64.21,63.78,63.87,53474.0,64.09,64.21,63.78,63.87,53474.0
2016-02-23 13:00:00,63.83,64.01,63.68,63.72,11315.0,63.83,64.01,63.68,63.72,11315.0
2016-02-23 13:30:00,63.77,63.77,63.31,63.45,10187.0,63.77,63.77,63.31,63.45,10187.0
2016-02-23 14:00:00,63.56,63.84,63.51,63.83,17952.0,63.56,63.84,63.51,63.83,17952.0
2016-02-23 14:30:00,63.84,63.95,63.76,63.84,8671.0,63.84,63.95,63.76,63.84,8671.0
2016-02-23 15:00:00,63.76,63.83,63.41,63.52,15943.0,63.76,63.83,63.41,63.52,15943.0
2016-02-23 15:30:00,63.52,63.71,63.34,63.39,43191.0,63.52,63.71,63.34,63.39,43191.0
2016-02-24 09:30:00,62.65,62.81,61.92,62.17,4918.0,62.65,62.81,61.92,62.17,4918.0
2016-02-24 10:00:00,62.1,62.24,61.71,61.8,19334.0,62.1,62.24,61.71,61.8,19334.0
2016-02-24 10:30:00,61.86,62.46,61.84,62.46,8701.0,61.86,62.46,61.84,62.46,8701.0
2016-02-24 11:00:00,62.43,62.56,62.18,62.54,14388.0,62.43,62.56,62.18,62.54,14388.0
2016-02-24 11:30:00,62.54,63.03,62.45,62.91,8940.0,62.54,63.03,62.45,62.91,8940.0
2016-02-24 12:00:00,62.9,63.11,62.75,62.81,4680.0,62.9,63.11,62.75,62.81,4680.0
2016-02-24 12:30:00,62.7,62.91,62.5,62.9,9100.0,62.7,62.91,62.5,62.9,9100.0
2016-02-24 13:00:00,62.95,63.34,62.87,63.0,15094.0,62.95,63.34,62.87,63.0,15094.0
2016-02-24 13:30:00,63.07,63.24,63.0,63.24,6246.0,63.07,63.24,63.0,63.24,6246.0
2016-02-24 14:00:00,63.07,63.53,63.01,63.42,5831.0,63.07,63.53,63.01,63.42,5831.0
2016-02-24 14:30:00,63.46,63.51,63.15,63.15,6700.0,63.46,63.51,63.15,63.15,6700.0
2016-02-24 15:00:00,63.15,63.67,63.15,63.57,7460.0,63.15,63.67,63.15,63.57,7460.0
2016-02-24 15:30:00,63.55,63.79,63.47,63.52,28179.0,63.55,63.79,63.47,63.52,28179.0
2016-02-25 09:30:00,63.55,64.05,63.12,63.12,6163.0,63.55,64.05,63.12,63.12,6163.0
2016-02-25 10:00:00,63.08,63.08,62.44,62.93,9281.0,63.08,63.08,62.44,62.93,9281.0
2016-02-25 10:30:00,62.88,63.32,62.67,62.67,12568.0,62.88,63.32,62.67,62.67,12568.0
2016-02-25 11:00:00,62.68,63.02,62.65,63.02,7700.0,62.68,63.02,62.65,63.02,7700.0
2016-02-25 11:30:00,62.98,63.17,62.82,63.17,4700.0,62.98,63.17,62.82,63.17,4700.0
2016-02-25 12:00:00,63.16,63.2,62.89,62.92,1900.0,63.16,63.2,62.89,62.92,1900.0
2016-02-25 12:30:00,62.99,63.04,62.82,62.85,11705.0,62.99,63.04,62.82,62.85,11705.0
2016-02-25 13:00:00,62.99,63.19,62.84,63.18,5300.0,62.99,63.19,62.84,63.18,5300.0
2016-02-25 13:30:00,63.21,63.69,63.21,63.64,6740.0,63.21,63.69,63.21,63.64,6740.0
2016-02-25 14:00:00,63.58,63.69,63.49,63.56,5921.0,63.58,63.69,63.49,63.56,5921.0
2016-02-25 14:30:00,63.59,63.59,63.31,63.38,8116.0,63.59,63.59,63.31,63.38,8116.0
2016-02-25 15:00:00,63.46,63.6,63.34,63.39,9755.0,63.46,63.6,63.34,63.39,9755.0
2016-02-25 15:30:00,63.42,63.67,63.21,63.63,61861.0,63.42,63.67,63.21,63.63,61861.0
2016-02-26 09:30:00,64.07,64.57,63.25,64.09,7819.0,64.07,64.57,63.25,64.09,7819.0
2016-02-26 10:00:00,64.21,64.25,63.81,64.04,16775.0,64.21,64.25,63.81,64.04,16775.0
2016-02-26 10:30:00,64.08,64.66,64.04,64.66,9590.0,64.08,64.66,64.04,64.66,9590.0
2016-02-26 11:00:00,64.59,65.27,64.59,65.11,29171.0,64.59,65.27,64.59,65.11,29171.0
2016-02-26 11:30:00,64.86,65.02,64.66,64.98,5340.0,64.86,65.02,64.66,64.98,5340.0
2016-02-26 12:00:00,65.0,65.03,64.65,64.87,6579.0,65.0,65.03,64.65,64.87,6579.0
2016-02-26 12:30:00,64.92,64.98,64.76,64.91,2857.0,64.92,64.98,64.76,64.91,2857.0
2016-02-26 13:00:00,64.93,64.98,64.75,64.75,5639.0,64.93,64.98,64.75,64.75,5639.0
2016-02-26 13:30:00,64.82,64.88,64.68,64.75,11262.0,64.82,64.88,64.68,64.75,11262.0
2016-02-26 14:00:00,64.71,64.82,64.67,64.79,8638.0,64.71,64.82,64.67,64.79,8638.0
2016-02-26 14:30:00,64.76,64.91,64.66,64.79,8902.0,64.76,64.91,64.66,64.79,8902.0
2016-02-26 15:00:00,64.77,65.22,64.75,65.08,18112.0,64.77,65.22,64.75,65.08,18112.0
2016-02-26 15:30:00,65.08,65.18,64.82,64.86,44815.0,65.08,65.18,64.82,64.86,44815.0
2016-02-29 09:30:00,64.98,65.2,64.62,65.01,6979.0,64.98,65.2,64.62,65.01,6979.0
2016-02-29 10:00:00,64.98,66.6,64.72,65.96,42043.0,64.98,66.6,64.72,65.96,42043.0
2016-02-29 10:30:00,65.86,66.19,65.53,66.05,9301.0,65.86,66.19,65.53,66.05,9301.0
2016-02-29 11:00:00,66.06,66.67,66.06,66.43,18574.0,66.06,66.67,66.06,66.43,18574.0
2016-02-29 11:30:00,66.39,66.69,66.35,66.69,15150.0,66.39,66.69,66.35,66.69,15150.0
2016-02-29 12:00:00,66.69,66.85,66.45,66.52,17186.0,66.69,66.85,66.45,66.52,17186.0
2016-02-29 12:30:00,66.48,66.61,66.44,66.54,7798.0,66.48,66.61,66.44,66.54,7798.0
2016-02-29 13:00:00,66.54,66.6,66.44,66.51,7537.0,66.54,66.6,66.44,66.51,7537.0
2016-02-29 13:30:00,66.47,66.53,66.29,66.29,19091.0,66.47,66.53,66.29,66.29,19091.0
2016-02-29 14:00:00,66.34,66.34,65.91,66.03,13470.0,66.34,66.34,65.91,66.03,13470.0
2016-02-29 14:30:00,66.05,66.08,65.84,65.9,11651.0,66.05,66.08,65.84,65.9,11651.0
2016-02-29 15:00:00,65.92,65.93,65.65,65.73,25767.0,65.92,65.93,65.65,65.73,25767.0
2016-02-29 15:30:00,65.72,65.75,65.3,65.31,48122.0,65.72,65.75,65.3,65.31,48122.0
2016-03-01 09:30:00,65.73,66.22,65.43,65.54,18020.0,65.73,66.22,65.43,65.54,18020.0
2016-03-01 10:00:00,65.77,66.61,65.61,66.61,10825.0,65.77,66.61,65.61,66.61,10825.0
2016-03-01 10:30:00,66.55,66.7,66.38,66.52,16389.0,66.55,66.7,66.38,66.52,16389.0
2016-03-01 11:00:00,66.47,66.88,66.36,66.82,12131.0,66.47,66.88,66.36,66.82,12131.0
2016-03-01 11:30:00,66.91,67.1,66.85,67.1,6686.0,66.91,67.1,66.85,67.1,6686.0
2016-03-01 12:00:00,67.15,67.26,67.02,67.02,6000.0,67.15,67.26,67.02,67.02,6000.0
2016-03-01 12:30:00,66.97,67.09,66.85,66.97,13020.0,66.97,67.09,66.85,66.97,13020.0
2016-03-01 13:00:00,66.96,67.15,66.86,67.05,10033.0,66.96,67.15,66.86,67.05,10033.0
2016-03-01 13:30:00,67.04,67.14,66.97,66.98,9100.0,67.04,67.14,66.97,66.98,9100.0
2016-03-01 14:00:00,67.03,67.12,66.96,67.0,12953.0,67.03,67.12,66.96,67.0,12953.0
2016-03-01 14:30:00,67.04,67.62,67.04,67.56,18426.0,67.04,67.62,67.04,67.56,18426.0
2016-03-01 15:00:00,67.6,67.78,67.58,67.71,28050.0,67.6,67.78,67.58,67.71,28050.0
2016-03-01 15:30:00,67.67,67.92,67.63,67.92,72302.0,67.67,67.92,67.63,67.92,72302.0
2016-03-02 09:30:00,68.35,69.57,68.26,69.07,22443.0,68.35,69.57,68.26,69.07,22443.0
2016-03-02 10:00:00,69.04,69.33,68.79,68.84,22224.0,69.04,69.33,68.79,68.84,22224.0
2016-03-02 10:30:00,68.9,69.44,68.55,69.4,27049.0,68.9,69.44,68.55,69.4,27049.0
2016-03-02 11:00:00,69.31,69.32,69.01,69.19,17350.0,69.31,69.32,69.01,69.19,17350.0
2016-03-02 11:30:00,69.31,69.37,68.9,69.19,20468.0,69.31,69.37,68.9,69.19,20468.0
2016-03-02 12:00:00,69.2,69.49,69.17,69.35,36396.0,69.2,69.49,69.17,69.35,36396.0
2016-03-02 12:30:00,69.34,69.68,69.31,69.6,14591.0,69.34,69.68,69.31,69.6,14591.0
2016-03-02 13:00:00,69.61,69.93,69.44,69.9,15586.0,69.61,69.93,69.44,69.9,15586.0
2016-03-02 13:30:00,69.93,70.12,69.82,69.97,25779.0,69.93,70.12,69.82,69.97,25779.0
2016-03-02 14:00:00,69.96,70.23,69.84,70.17,17370.0,69.96,70.23,69.84,70.17,17370.0
2016-03-02 14:30:00,70.12,70.4,70.07,70.27,21955.0,70.12,70.4,70.07,70.27,21955.0
2016-03-02 15:00:00,70.25,70.78,70.07,70.45,66418.0,70.25,70.78,70.07,70.45,66418.0
2016-03-02 15:30:00,70.44,70.8,70.33,70.5,97777.0,70.44,70.8,70.33,70.5,97777.0
2016-03-03 09:30:00,70.44,71.63,70.44,71.26,8266.0,70.44,71.63,70.44,71.26,8266.0
2016-03-03 10:00:00,71.23,71.83,71.12,71.76,16748.0,71.23,71.83,71.12,71.76,16748.0
2016-03-03 10:30:00,71.79,72.43,71.59,72.41,15518.0,71.79,72.43,71.59,72.41,15518.0
2016-03-03 11:00:00,72.35,72.56,72.24,72.33,38398.0,72.35,72.56,72.24,72.33,38398.0
2016-03-03 11:30:00,72.3,72.55,72.3,72.41,22025.0,72.3,72.55,72.3,72.41,22025.0
2016-03-03 12:00:00,72.41,72.56,72.3,72.39,20540.0,72.41,72.56,72.3,72.39,20540.0
2016-03-03 12:30:00,72.44,72.5,72.26,72.38,16006.0,72.44,72.5,72.26,72.38,16006.0
2016-03-03 13:00:00,72.36,72.52,72.3,72.5,27208.0,72.36,72.52,72.3,72.5,27208.0
2016-03-03 13:30:00,72.51,73.0,72.5,72.65,14036.0,72.51,73.0,72.5,72.65,14036.0
2016-03-03 14:00:00,72.69,73.33,72.69,73.2,34501.0,72.69,73.33,72.69,73.2,34501.0
2016-03-03 14:30:00,73.19,73.29,73.07,73.15,23639.0,73.19,73.29,73.07,73.15,23639.0
2016-03-03 15:00:00,73.18,73.28,72.88,73.2,31650.0,73.18,73.28,72.88,73.2,31650.0
2016-03-03 15:30:00,73.22,73.62,73.13,73.58,67913.0,73.22,73.62,73.13,73.58,67913.0
2016-03-04 09:30:00,73.92,74.43,73.52,74.13,15784.0,73.92,74.43,73.52,74.13,15784.0
2016-03-04 10:00:00,74.12,75.06,73.93,75.02,38189.0,74.12,75.06,73.93,75.02,38189.0
2016-03-04 10:30:00,75.02,75.34,74.86,75.09,24151.0,75.02,75.34,74.86,75.09,24151.0
2016-03-04 11:00:00,75.17,75.79,75.09,75.62,14482.0,75.17,75.79,75.09,75.62,14482.0
2016-03-04 11:30:00,75.68,75.91,75.53,75.72,14205.0,75.68,75.91,75.53,75.72,14205.0
2016-03-04 12:00:00,75.74,75.74,75.09,75.32,14142.0,75.74,75.74,75.09,75.32,14142.0
2016-03-04 12:30:00,75.31,75.44,75.15,75.25,15258.0,75.31,75.44,75.15,75.25,15258.0
2016-03-04 13:00:00,75.25,75.55,75.09,75.55,20692.0,75.25,75.55,75.09,75.55,20692.0
2016-03-04 13:30:00,75.5,75.71,75.24,75.7,20532.0,75.5,75.71,75.24,75.7,20532.0
2016-03-04 14:00:00,75.66,75.98,75.44,75.48,56221.0,75.66,75.98,75.44,75.48,56221.0
2016-03-04 14:30:00,75.47,75.74,75.05,75.39,41003.0,75.47,75.74,75.05,75.39,41003.0
2016-03-04 15:00:00,75.39,75.6,75.06,75.52,106321.0,75.39,75.6,75.06,75.52,106321.0
2016-03-04 15:30:00,75.52,75.77,75.4,75.77,93358.0,75.52,75.77,75.4,75.77,93358.0
2016-03-07 09:30:00,75.32,76.22,74.84,75.55,12505.0,75.32,76.22,74.84,75.55,12505.0
2016-03-07 10:00:00,75.25,76.68,75.25,76.32,32200.0,75.25,76.68,75.25,76.32,32200.0
2016-03-07 10:30:00,76.41,76.85,76.18,76.48,9589.0,76.41,76.85,76.18,76.48,9589.0
2016-03-07 11:00:00,76.64,77.2,76.61,77.03,17900.0,76.64,77.2,76.61,77.03,17900.0
2016-03-07 11:30:00,77.14,77.55,77.12,77.24,9301.0,77.14,77.55,77.12,77.24,9301.0
2016-03-07 12:00:00,77.26,77.52,77.19,77.29,34940.0,77.26,77.52,77.19,77.29,34940.0
2016-03-07 12:30:00,77.4,77.52,77.15,77.22,15750.0,77.4,77.52,77.15,77.22,15750.0
2016-03-07 13:00:00,77.22,77.43,76.99,77.06,21480.0,77.22,77.43,76.99,77.06,21480.0
2016-03-07 13:30:00,77.06,77.14,76.58,76.95,34350.0,77.06,77.14,76.58,76.95,34350.0
2016-03-07 14:00:00,76.92,77.14,76.85,77.09,27960.0,76.92,77.14,76.85,77.09,27960.0
2016-03-07 14:30:00,77.07,77.39,76.84,77.02,88090.0,77.07,77.39,76.84,77.02,88090.0
2016-03-07 15:00:00,77.0,77.37,76.86,77.35,39451.0,77.0,77.37,76.86,77.35,39451.0
2016-03-07 15:30:00,77.36,77.46,77.11,77.43,61000.0,77.36,77.46,77.11,77.43,61000.0
2016-03-08 09:30:00,76.77,77.18,75.95,76.59,17447.0,76.77,77.18,75.95,76.59,17447.0
2016-03-08 10:00:00,76.48,76.73,76.18,76.66,82614.0,76.48,76.73,76.18,76.66,82614.0
2016-03-08 10:30:00,76.48,76.61,75.53,76.0,51362.0,76.48,76.61,75.53,76.0,51362.0
2016-03-08 11:00:00,76.17,76.55,75.65,75.83,49400.0,76.17,76.55,75.65,75.83,49400.0
2016-03-08 11:30:00,75.85,75.86,75.32,75.32,20476.0,75.85,75.86,75.32,75.32,20476.0
2016-03-08 12:00:00,75.29,75.83,75.15,75.39,17926.0,75.29,75.83,75.15,75.39,17926.0
2016-03-08 12:30:00,75.36,75.4,74.92,75.14,19438.0,75.36,75.4,74.92,75.14,19438.0
2016-03-08 13:00:00,75.21,75.39,74.95,75.29,18738.0,75.21,75.39,74.95,75.29,18738.0
2016-03-08 13:30:00,75.2,75.24,74.99,75.09,18063.0,75.2,75.24,74.99,75.09,18063.0
2016-03-08 14:00:00,75.01,75.22,74.96,75.13,23010.0,75.01,75.22,74.96,75.13,23010.0
2016-03-08 14:30:00,75.01,75.17,74.92,75.08,18267.0,75.01,75.17,74.92,75.08,18267.0
2016-03-08 15:00:00,75.03,75.07,74.48,74.48,35383.0,75.03,75.07,74.48,74.48,35383.0
2016-03-08 15:30:00,74.48,75.04,74.33,74.49,113635.0,74.48,75.04,74.33,74.49,113635.0
2016-03-09 09:30:00,74.92,75.28,74.45,75.22,46852.0,74.92,75.28,74.45,75.22,46852.0
2016-03-09 10:00:00,75.11,75.3,74.22,74.4,28699.0,75.11,75.3,74.22,74.4,28699.0
2016-03-09 10:30:00,74.39,74.8,74.04,74.51,22437.0,74.39,74.8,74.04,74.51,22437.0
2016-03-09 11:00:00,74.61,75.6,74.6,75.32,18074.0,74.61,75.6,74.6,75.32,18074.0
2016-03-09 11:30:00,75.4,75.4,74.98,75.08,7842.0,75.4,75.4,74.98,75.08,7842.0
2016-03-09 12:00:00,75.26,75.33,75.08,75.16,10932.0,75.26,75.33,75.08,75.16,10932.0
2016-03-09 12:30:00,75.15,75.22,74.98,75.07,15766.0,75.15,75.22,74.98,75.07,15766.0
2016-03-09 13:00:00,75.08,75.22,74.94,74.94,8409.0,75.08,75.22,74.94,74.94,8409.0
2016-03-09 13:30:00,74.91,75.48,74.91,75.36,6600.0,74.91,75.48,74.91,75.36,6600.0
2016-03-09 14:00:00,75.41,75.63,75.31,75.58,11801.0,75.41,75.63,75.31,75.58,11801.0
2016-03-09 14:30:00,75.59,76.3,75.53,75.88,44153.0,75.59,76.3,75.53,75.88,44153.0
2016-03-09 15:00:00,75.88,75.88,75.53,75.88,29935.0,75.88,75.88,75.53,75.88,29935.0
2016-03-09 15:30:00,75.82,76.16,75.72,76.12,55970.0,75.82,76.16,75.72,76.12,55970.0
2016-03-10 09:30:00,76.31,76.73,75.89,76.62,12554.0,76.31,76.73,75.89,76.62,12554.0
2016-03-10 10:00:00,76.45,76.46,75.69,76.3,11266.0,76.45,76.46,75.69,76.3,11266.0
2016-03-10 10:30:00,75.91,76.13,75.4,75.88,28966.0,75.91,76.13,75.4,75.88,28966.0
2016-03-10 11:00:00,75.89,76.06,75.53,75.9,72473.0,75.89,76.06,75.53,75.9,72473.0
2016-03-10 11:30:00,75.88,75.99,75.28,75.44,44992.0,75.88,75.99,75.28,75.44,44992.0
2016-03-10 12:00:00,75.49,75.97,75.35,75.54,12412.0,75.49,75.97,75.35,75.54,12412.0
2016-03-10 12:30:00,75.55,75.82,75.44,75.65,32095.0,75.55,75.82,75.44,75.65,32095.0
2016-03-10 13:00:00,75.59,76.15,75.4,76.15,14200.0,75.59,76.15,75.4,76.15,14200.0
2016-03-10 13:30:00,76.19,76.24,75.71,76.04,25021.0,76.19,76.24,75.71,76.04,25021.0
2016-03-10 14:00:00,76.03,76.06,75.48,76.06,37069.0,76.03,76.06,75.48,76.06,37069.0
2016-03-10 14:30:00,76.11,76.5,75.94,76.13,15248.0,76.11,76.5,75.94,76.13,15248.0
2016-03-10 15:00:00,76.24,76.73,76.04,76.73,22772.0,76.24,76.73,76.04,76.73,22772.0
2016-03-10 15:30:00,76.75,76.76,76.06,76.45,83852.0,76.75,76.76,76.06,76.45,83852.0
2016-03-11 09:30:00,77.6,78.35,77.51,77.64,15341.0,77.6,78.35,77.51,77.64,15341.0
2016-03-11 10:00:00,77.77,77.99,77.57,77.97,8329.0,77.77,77.99,77.57,77.97,8329.0
2016-03-11 10:30:00,78.02,78.57,77.94,78.13,13195.0,78.02,78.57,77.94,78.13,13195.0
2016-03-11 11:00:00,78.18,79.0,78.1,78.71,30863.0,78.18,79.0,78.1,78.71,30863.0
2016-03-11 11:30:00,78.67,79.07,78.6,78.88,43456.0,78.67,79.07,78.6,78.88,43456.0
2016-03-11 12:00:00,78.87,79.21,78.49,79.21,44983.0,78.87,79.21,78.49,79.21,44983.0
2016-03-11 12:30:00,79.15,79.3,79.12,79.24,21015.0,79.15,79.3,79.12,79.24,21015.0
2016-03-11 13:00:00,79.21,79.64,78.92,79.59,13917.0,79.21,79.64,78.92,79.59,13917.0
2016-03-11 13:30:00,79.46,79.79,79.24,79.63,36752.0,79.46,79.79,79.24,79.63,36752.0
2016-03-11 14:00:00,79.6,79.99,79.51,79.51,25394.0,79.6,79.99,79.51,79.51,25394.0
2016-03-11 14:30:00,79.5,79.76,79.28,79.33,26853.0,79.5,79.76,79.28,79.33,26853.0
2016-03-11 15:00:00,79.32,80.0,79.32,79.88,21299.0,79.32,80.0,79.32,79.88,21299.0
2016-03-11 15:30:00,79.9,80.08,79.84,79.92,103178.0,79.9,80.08,79.84,79.92,103178.0
2016-03-14 09:30:00,79.61,79.61,77.91,77.91,31704.0,79.61,79.61,77.91,77.91,31704.0
2016-03-14 10:00:00,77.9,78.77,77.9,78.5,35560.0,77.9,78.77,77.9,78.5,35560.0
2016-03-14 10:30:00,78.44,78.81,78.43,78.68,27833.0,78.44,78.81,78.43,78.68,27833.0
2016-03-14 11:00:00,78.56,79.04,78.22,79.03,25508.0,78.56,79.04,78.22,79.03,25508.0
2016-03-14 11:30:00,78.96,79.31,78.37,78.47,40397.0,78.96,79.31,78.37,78.47,40397.0
2016-03-14 12:00:00,78.29,78.91,78.14,78.91,19724.0,78.29,78.91,78.14,78.91,19724.0
2016-03-14 12:30:00,78.92,79.05,78.58,78.79,32164.0,78.92,79.05,78.58,78.79,32164.0
2016-03-14 13:00:00,78.8,78.9,78.59,78.84,17305.0,78.8,78.9,78.59,78.84,17305.0
2016-03-14 13:30:00,78.83,78.88,78.5,78.68,17563.0,78.83,78.88,78.5,78.68,17563.0
2016-03-14 14:00:00,78.7,78.73,78.51,78.68,19548.0,78.7,78.73,78.51,78.68,19548.0
2016-03-14 14:30:00,78.63,78.71,78.49,78.64,40782.0,78.63,78.71,78.49,78.64,40782.0
2016-03-14 15:00:00,78.63,78.78,78.42,78.78,68969.0,78.63,78.78,78.42,78.78,68969.0
2016-03-14 15:30:00,78.77,78.77,78.35,78.35,152598.0,78.77,78.77,78.35,78.35,152598.0
2016-03-15 09:30:00,77.75,77.75,77.05,77.33,11731.0,77.75,77.75,77.05,77.33,11731.0
2016-03-15 10:00:00,77.66,77.67,76.89,77.1,19385.0,77.66,77.67,76.89,77.1,19385.0
2016-03-15 10:30:00,77.11,77.31,76.86,77.2,27973.0,77.11,77.31,76.86,77.2,27973.0
2016-03-15 11:00:00,77.19,77.32,77.08,77.13,17916.0,77.19,77.32,77.08,77.13,17916.0
2016-03-15 11:30:00,77.13,77.24,76.91,77.1,18602.0,77.13,77.24,76.91,77.1,18602.0
2016-03-15 12:00:00,77.06,77.27,76.94,77.06,33467.0,77.06,77.27,76.94,77.06,33467.0
2016-03-15 12:30:00,77.06,77.17,76.96,77.06,37809.0,77.06,77.17,76.96,77.06,37809.0
2016-03-15 13:00:00,77.09,77.35,77.02,77.3,40889.0,77.09,77.35,77.02,77.3,40889.0
2016-03-15 13:30:00,77.33,77.37,77.18,77.23,23218.0,77.33,77.37,77.18,77.23,23218.0
2016-03-15 14:00:00,77.18,77.2,77.04,77.04,15143.0,77.18,77.2,77.04,77.04,15143.0
2016-03-15 14:30:00,77.01,77.36,76.96,77.14,40697.0,77.01,77.36,76.96,77.14,40697.0
2016-03-15 15:00:00,77.1,77.26,77.04,77.11,20047.0,77.1,77.26,77.04,77.11,20047.0
2016-03-15 15:30:00,77.09,77.23,77.04,77.2,64854.0,77.09,77.23,77.04,77.2,64854.0
2016-03-16 09:30:00,76.74,77.49,76.48,77.27,4189.0,76.74,77.49,76.48,77.27,4189.0
2016-03-16 10:00:00,77.47,77.73,77.27,77.71,5660.0,77.47,77.73,77.27,77.71,5660.0
2016-03-16 10:30:00,77.78,78.0,77.59,77.81,13660.0,77.78,78.0,77.59,77.81,13660.0
2016-03-16 11:00:00,77.89,78.13,77.72,77.83,9829.0,77.89,78.13,77.72,77.83,9829.0
2016-03-16 11:30:00,77.74,77.88,77.28,77.4,5598.0,77.74,77.88,77.28,77.4,5598.0
2016-03-16 12:00:00,77.45,77.88,77.4,77.81,4800.0,77.45,77.88,77.4,77.81,4800.0
2016-03-16 12:30:00,77.71,77.8,77.39,77.44,10754.0,77.71,77.8,77.39,77.44,10754.0
2016-03-16 13:00:00,77.37,77.5,77.15,77.31,10720.0,77.37,77.5,77.15,77.31,10720.0
2016-03-16 13:30:00,77.33,77.35,76.93,76.95,18820.0,77.33,77.35,76.93,76.95,18820.0
2016-03-16 14:00:00,77.05,78.32,76.95,78.18,44834.0,77.05,78.32,76.95,78.18,44834.0
2016-03-16 14:30:00,78.19,78.54,77.78,77.8,14165.0,78.19,78.54,77.78,77.8,14165.0
2016-03-16 15:00:00,77.71,78.68,77.59,78.54,26727.0,77.71,78.68,77.59,78.54,26727.0
2016-03-16 15:30:00,78.54,78.57,78.17,78.55,85039.0,78.54,78.57,78.17,78.55,85039.0
2016-03-17 09:30:00,78.58,78.8,78.13,78.8,5694.0,78.58,78.8,78.13,78.8,5694.0
2016-03-17 10:00:00,78.85,79.44,78.79,79.43,19030.0,78.85,79.44,78.79,79.43,19030.0
2016-03-17 10:30:00,79.5,80.02,79.37,79.78,42343.0,79.5,80.02,79.37,79.78,42343.0
2016-03-17 11:00:00,79.75,80.54,79.67,80.45,43200.0,79.75,80.54,79.67,80.45,43200.0
2016-03-17 11:30:00,80.49,80.63,80.13,80.53,25505.0,80.49,80.63,80.13,80.53,25505.0
2016-03-17 12:00:00,80.53,80.91,80.2,80.91,26959.0,80.53,80.91,80.2,80.91,26959.0
2016-03-17 12:30:00,80.9,81.03,80.54,80.84,22901.0,80.9,81.03,80.54,80.84,22901.0
2016-03-17 13:00:00,80.85,80.95,80.59,80.86,10051.0,80.85,80.95,80.59,80.86,10051.0
2016-03-17 13:30:00,80.85,81.24,80.65,81.16,29016.0,80.85,81.24,80.65,81.16,29016.0
2016-03-17 14:00:00,81.17,81.32,81.08,81.1,26615.0,81.17,81.32,81.08,81.1,26615.0
2016-03-17 14:30:00,81.1,81.11,80.85,80.95,21168.0,81.1,81.11,80.85,80.95,21168.0
2016-03-17 15:00:00,80.99,81.21,80.91,81.14,22843.0,80.99,81.21,80.91,81.14,22843.0
2016-03-17 15:30:00,81.16,81.28,80.87,80.95,51977.0,81.16,81.28,80.87,80.95,51977.0
2016-03-18 09:30:00,81.1,82.75,80.78,82.1,72542.0,81.1,82.75,80.78,82.1,72542.0
2016-03-18 10:00:00,82.25,82.45,81.31,81.46,63701.0,82.25,82.45,81.31,81.46,63701.0
2016-03-18 10:30:00,81.56,81.79,81.16,81.51,21768.0,81.56,81.79,81.16,81.51,21768.0
2016-03-18 11:00:00,81.52,81.77,81.12,81.12,14026.0,81.52,81.77,81.12,81.12,14026.0
2016-03-18 11:30:00,81.09,81.49,81.08,81.39,17826.0,81.09,81.49,81.08,81.39,17826.0
2016-03-18 12:00:00,81.45,81.77,81.33,81.71,11754.0,81.45,81.77,81.33,81.71,11754.0
2016-03-18 12:30:00,81.65,81.65,81.36,81.5,14211.0,81.65,81.65,81.36,81.5,14211.0
2016-03-18 13:00:00,81.49,81.51,80.96,81.15,20305.0,81.49,81.51,80.96,81.15,20305.0
2016-03-18 13:30:00,81.17,81.39,80.9,81.38,9900.0,81.17,81.39,80.9,81.38,9900.0
2016-03-18 14:00:00,81.39,81.6,81.34,81.53,20075.0,81.39,81.6,81.34,81.53,20075.0
2016-03-18 14:30:00,81.48,81.73,81.43,81.59,15442.0,81.48,81.73,81.43,81.59,15442.0
2016-03-18 15:00:00,81.61,81.66,81.32,81.59,27900.0,81.61,81.66,81.32,81.59,27900.0
2016-03-18 15:30:00,81.59,81.82,81.36,81.54,56517.0,81.59,81.82,81.36,81.54,56517.0
2016-03-21 09:30:00,81.34,82.22,81.16,81.94,20899.0,81.34,82.22,81.16,81.94,20899.0
2016-03-21 10:00:00,81.57,81.6,80.68,80.83,11950.0,81.57,81.6,80.68,80.83,11950.0
2016-03-21 10:30:00,80.79,81.15,80.64,80.94,22686.0,80.79,81.15,80.64,80.94,22686.0
2016-03-21 11:00:00,80.89,81.65,80.89,81.43,6200.0,80.89,81.65,80.89,81.43,6200.0
2016-03-21 11:30:00,81.48,81.48,81.08,81.33,7531.0,81.48,81.48,81.08,81.33,7531.0
2016-03-21 12:00:00,81.21,81.22,80.74,80.98,14695.0,81.21,81.22,80.74,80.98,14695.0
2016-03-21 12:30:00,80.95,81.04,80.82,80.92,8829.0,80.95,81.04,80.82,80.92,8829.0
2016-03-21 13:00:00,80.95,81.41,80.79,81.36,11502.0,80.95,81.41,80.79,81.36,11502.0
2016-03-21 13:30:00,81.34,81.42,80.93,80.99,23706.0,81.34,81.42,80.93,80.99,23706.0
2016-03-21 14:00:00,80.99,81.82,80.92,81.73,23881.0,80.99,81.82,80.92,81.73,23881.0
2016-03-21 14:30:00,81.68,81.93,81.53,81.87,13221.0,81.68,81.93,81.53,81.87,13221.0
2016-03-21 15:00:00,81.76,81.98,81.68,81.79,22252.0,81.76,81.98,81.68,81.79,22252.0
2016-03-21 15:30:00,81.75,81.93,81.54,81.87,46118.0,81.75,81.93,81.54,81.87,46118.0
2016-03-22 09:30:00,81.2,81.2,80.18,81.19,20893.0,81.2,81.2,80.18,81.19,20893.0
2016-03-22 10:00:00,81.39,81.39,80.62,80.67,8100.0,81.39,81.39,80.62,80.67,8100.0
2016-03-22 10:30:00,80.66,80.94,80.37,80.43,24523.0,80.66,80.94,80.37,80.43,24523.0
2016-03-22 11:00:00,80.34,80.53,80.02,80.02,14069.0,80.34,80.53,80.02,80.02,14069.0
2016-03-22 11:30:00,80.02,80.45,80.02,80.18,7733.0,80.02,80.45,80.02,80.18,7733.0
2016-03-22 12:00:00,80.53,81.14,80.21,81.14,7021.0,80.53,81.14,80.21,81.14,7021.0
2016-03-22 12:30:00,81.16,81.63,80.96,81.58,12986.0,81.16,81.63,80.96,81.58,12986.0
2016-03-22 13:00:00,81.43,81.53,80.89,80.89,6700.0,81.43,81.53,80.89,80.89,6700.0
2016-03-22 13:30:00,80.84,81.39,80.84,81.22,7324.0,80.84,81.39,80.84,81.22,7324.0
2016-03-22 14:00:00,81.25,81.28,80.79,80.8,8883.0,81.25,81.28,80.79,80.8,8883.0
2016-03-22 14:30:00,80.86,81.07,80.56,80.63,12202.0,80.86,81.07,80.56,80.63,12202.0
2016-03-22 15:00:00,80.5,81.03,80.5,80.94,17111.0,80.5,81.03,80.5,80.94,17111.0
2016-03-22 15:30:00,81.0,81.06,80.83,80.94,54492.0,81.0,81.06,80.83,80.94,54492.0
2016-03-23 09:30:00,80.72,81.26,80.47,80.72,4037.0,80.72,81.26,80.47,80.72,4037.0
2016-03-23 10:00:00,80.77,80.77,80.2,80.38,22798.0,80.77,80.77,80.2,80.38,22798.0
2016-03-23 10:30:00,80.4,80.69,80.03,80.33,18250.0,80.4,80.69,80.03,80.33,18250.0
2016-03-23 11:00:00,80.26,80.3,79.84,79.99,18041.0,80.26,80.3,79.84,79.99,18041.0
2016-03-23 11:30:00,79.9,80.18,79.8,80.09,6755.0,79.9,80.18,79.8,80.09,6755.0
2016-03-23 12:00:00,80.09,80.23,79.87,79.92,7300.0,80.09,80.23,79.87,79.92,7300.0
2016-03-23 12:30:00,79.88,80.0,79.84,79.91,8031.0,79.88,80.0,79.84,79.91,8031.0
2016-03-23 13:00:00,79.94,80.01,79.8,79.9,10100.0,79.94,80.01,79.8,79.9,10100.0
2016-03-23 13:30:00,79.86,80.05,79.82,80.0,33785.0,79.86,80.05,79.82,80.0,33785.0
2016-03-23 14:00:00,79.96,80.07,79.84,79.98,28022.0,79.96,80.07,79.84,79.98,28022.0
2016-03-23 14:30:00,79.94,80.24,79.94,80.0,7319.0,79.94,80.24,79.94,80.0,7319.0
2016-03-23 15:00:00,80.03,80.07,79.86,80.04,25168.0,80.03,80.07,79.86,80.04,25168.0
2016-03-23 15:30:00,80.01,80.14,79.9,80.1,84326.0,80.01,80.14,79.9,80.1,84326.0
2016-03-24 09:30:00,79.29,80.03,78.97,80.03,28153.0,79.29,80.03,78.97,80.03,28153.0
2016-03-24 10:00:00,79.97,80.26,79.71,80.08,34000.0,79.97,80.26,79.71,80.08,34000.0
2016-03-24 10:30:00,80.05,80.87,80.04,80.63,27270.0,80.05,80.87,80.04,80.63,27270.0
2016-03-24 11:00:00,80.62,80.83,80.0,80.11,20954.0,80.62,80.83,80.0,80.11,20954.0
2016-03-24 11:30:00,80.24,80.39,80.0,80.26,9628.0,80.24,80.39,80.0,80.26,9628.0
2016-03-24 12:00:00,80.22,80.7,80.15,80.26,17256.0,80.22,80.7,80.15,80.26,17256.0
2016-03-24 12:30:00,80.3,80.79,80.13,80.71,9430.0,80.3,80.79,80.13,80.71,9430.0
2016-03-24 13:00:00,80.54,81.16,80.54,81.07,14838.0,80.54,81.16,80.54,81.07,14838.0
2016-03-24 13:30:00,81.16,81.23,80.81,81.17,8150.0,81.16,81.23,80.81,81.17,8150.0
2016-03-24 14:00:00,81.06,81.12,80.51,80.51,9812.0,81.06,81.12,80.51,80.51,9812.0
2016-03-24 14:30:00,80.57,80.57,80.26,80.29,10498.0,80.57,80.57,80.26,80.29,10498.0
2016-03-24 15:00:00,80.36,81.19,80.28,81.19,16106.0,80.36,81.19,80.28,81.19,16106.0
2016-03-24 15:30:00,81.19,81.32,80.98,81.26,49199.0,81.19,81.32,80.98,81.26,49199.0
2016-03-28 09:30:00,81.59,81.84,80.8,80.9,35039.0,81.59,81.84,80.8,80.9,35039.0
2016-03-28 10:00:00,80.84,81.1,80.51,81.06,9465.0,80.84,81.1,80.51,81.06,9465.0
2016-03-28 10:30:00,81.07,81.26,80.86,80.97,15892.0,81.07,81.26,80.86,80.97,15892.0
2016-03-28 11:00:00,80.95,81.56,80.87,81.49,19534.0,80.95,81.56,80.87,81.49,19534.0
2016-03-28 11:30:00,81.35,81.42,80.89,81.11,7851.0,81.35,81.42,80.89,81.11,7851.0
2016-03-28 12:00:00,81.13,81.34,81.12,81.23,4200.0,81.13,81.34,81.12,81.23,4200.0
2016-03-28 12:30:00,81.2,81.96,81.2,81.8,8200.0,81.2,81.96,81.2,81.8,8200.0
2016-03-28 13:00:00,81.75,82.13,81.53,81.65,31097.0,81.75,82.13,81.53,81.65,31097.0
2016-03-28 13:30:00,81.61,82.15,81.61,82.15,5750.0,81.61,82.15,81.61,82.15,5750.0
2016-03-28 14:00:00,82.14,82.31,81.71,81.86,9624.0,82.14,82.31,81.71,81.86,9624.0
2016-03-28 14:30:00,81.83,82.01,81.69,81.76,19606.0,81.83,82.01,81.69,81.76,19606.0
2016-03-28 15:00:00,81.74,82.01,81.74,81.82,15124.0,81.74,82.01,81.74,81.82,15124.0
2016-03-28 15:30:00,81.78,82.0,81.7,81.96,58626.0,81.78,82.0,81.7,81.96,58626.0
2016-03-29 09:30:00,81.5,82.36,80.37,80.58,39084.0,81.5,82.36,80.37,80.58,39084.0
2016-03-29 10:00:00,80.67,81.18,80.57,80.57,19325.0,80.67,81.18,80.57,80.57,19325.0
2016-03-29 10:30:00,80.7,80.75,80.18,80.53,45458.0,80.7,80.75,80.18,80.53,45458.0
2016-03-29 11:00:00,80.49,81.15,80.45,80.9,22300.0,80.49,81.15,80.45,80.9,22300.0
2016-03-29 11:30:00,80.9,81.27,80.87,81.01,59572.0,80.9,81.27,80.87,81.01,59572.0
2016-03-29 12:00:00,81.0,81.33,80.85,81.14,62096.0,81.0,81.33,80.85,81.14,62096.0
2016-03-29 12:30:00,81.28,81.82,81.09,81.71,53407.0,81.28,81.82,81.09,81.71,53407.0
2016-03-29 13:00:00,81.7,81.73,81.26,81.4,15181.0,81.7,81.73,81.26,81.4,15181.0
2016-03-29 13:30:00,81.39,82.13,81.39,82.03,12552.0,81.39,82.13,81.39,82.03,12552.0
2016-03-29 14:00:00,82.17,82.36,81.75,82.11,33625.0,82.17,82.36,81.75,82.11,33625.0
2016-03-29 14:30:00,82.08,82.6,82.08,82.2,27536.0,82.08,82.6,82.08,82.2,27536.0
2016-03-29 15:00:00,82.21,82.43,82.15,82.43,46397.0,82.21,82.43,82.15,82.43,46397.0
2016-03-29 15:30:00,82.39,82.46,82.26,82.44,88832.0,82.39,82.46,82.26,82.44,88832.0
2016-03-30 09:30:00,83.18,84.04,81.99,83.64,18498.0,83.18,84.04,81.99,83.64,18498.0
2016-03-30 10:00:00,83.62,83.93,82.92,83.03,33011.0,83.62,83.93,82.92,83.03,33011.0
2016-03-30 10:30:00,83.04,83.49,82.98,83.16,23373.0,83.04,83.49,82.98,83.16,23373.0
2016-03-30 11:00:00,83.17,83.54,82.35,82.35,29626.0,83.17,83.54,82.35,82.35,29626.0
2016-03-30 11:30:00,82.4,82.43,81.93,82.15,19891.0,82.4,82.43,81.93,82.15,19891.0
2016-03-30 12:00:00,82.19,82.28,81.92,82.05,20653.0,82.19,82.28,81.92,82.05,20653.0
2016-03-30 12:30:00,81.96,82.18,81.96,82.05,11007.0,81.96,82.18,81.96,82.05,11007.0
2016-03-30 13:00:00,82.03,82.08,81.85,82.08,10826.0,82.03,82.08,81.85,82.08,10826.0
2016-03-30 13:30:00,82.1,82.46,81.96,82.45,9514.0,82.1,82.46,81.96,82.45,9514.0
2016-03-30 14:00:00,82.39,82.74,82.35,82.73,14953.0,82.39,82.74,82.35,82.73,14953.0
2016-03-30 14:30:00,82.7,82.76,82.54,82.68,18304.0,82.7,82.76,82.54,82.68,18304.0
2016-03-30 15:00:00,82.73,83.03,82.73,82.87,22634.0,82.73,83.03,82.73,82.87,22634.0
2016-03-30 15:30:00,82.92,83.05,82.83,82.87,58477.0,82.92,83.05,82.83,82.87,58477.0
2016-03-31 09:30:00,82.7,83.8,82.7,83.66,4370.0,82.7,83.8,82.7,83.66,4370.0
2016-03-31 10:00:00,83.65,83.65,82.8,83.09,9851.0,83.65,83.65,82.8,83.09,9851.0
2016-03-31 10:30:00,82.89,83.28,82.72,83.07,6215.0,82.89,83.28,82.72,83.07,6215.0
2016-03-31 11:00:00,83.08,83.19,82.74,82.84,7790.0,83.08,83.19,82.74,82.84,7790.0
2016-03-31 11:30:00,82.92,83.12,82.73,83.09,9100.0,82.92,83.12,82.73,83.09,9100.0
2016-03-31 12:00:00,83.08,83.3,83.01,83.18,6100.0,83.08,83.3,83.01,83.18,6100.0
2016-03-31 12:30:00,83.15,83.18,82.83,82.91,8078.0,83.15,83.18,82.83,82.91,8078.0
2016-03-31 13:00:00,82.91,82.91,82.57,82.85,15312.0,82.91,82.91,82.57,82.85,15312.0
2016-03-31 13:30:00,82.83,82.88,82.45,82.52,6400.0,82.83,82.88,82.45,82.52,6400.0
2016-03-31 14:00:00,82.48,82.81,82.37,82.6,14867.0,82.48,82.81,82.37,82.6,14867.0
2016-03-31 14:30:00,82.59,82.86,82.56,82.82,6950.0,82.59,82.86,82.56,82.82,6950.0
2016-03-31 15:00:00,82.83,83.26,82.79,83.22,11373.0,82.83,83.26,82.79,83.22,11373.0
2016-03-31 15:30:00,83.26,83.6,83.12,83.41,59522.0,83.26,83.6,83.12,83.41,59522.0
2016-04-01 09:30:00,82.47,83.03,81.88,82.73,31752.0,82.47,83.03,81.88,82.73,31752.0
2016-04-01 10:00:00,82.75,83.18,82.29,83.03,18893.0,82.75,83.18,82.29,83.03,18893.0
2016-04-01 10:30:00,83.03,83.45,82.89,83.1,11405.0,83.03,83.45,82.89,83.1,11405.0
2016-04-01 11:00:00,83.24,83.59,83.03,83.1,10701.0,83.24,83.59,83.03,83.1,10701.0
2016-04-01 11:30:00,83.1,83.71,82.97,83.15,9250.0,83.1,83.71,82.97,83.15,9250.0
2016-04-01 12:00:00,83.24,83.64,83.24,83.51,4400.0,83.24,83.64,83.24,83.51,4400.0
2016-04-01 12:30:00,83.54,83.54,83.18,83.5,17955.0,83.54,83.54,83.18,83.5,17955.0
2016-04-01 13:00:00,83.41,83.89,83.15,83.89,8380.0,83.41,83.89,83.15,83.89,8380.0
2016-04-01 13:30:00,83.76,84.02,83.64,83.64,14027.0,83.76,84.02,83.64,83.64,14027.0
2016-04-01 14:00:00,83.5,83.89,83.45,83.54,9347.0,83.5,83.89,83.45,83.54,9347.0
2016-04-01 14:30:00,83.53,83.97,83.53,83.84,10267.0,83.53,83.97,83.53,83.84,10267.0
2016-04-01 15:00:00,83.94,84.01,83.79,83.98,12843.0,83.94,84.01,83.79,83.98,12843.0
2016-04-01 15:30:00,83.98,84.36,83.9,84.33,56639.0,83.98,84.36,83.9,84.33,56639.0
2016-04-04 09:30:00,84.31,84.69,83.77,84.36,17292.0,84.31,84.69,83.77,84.36,17292.0
2016-04-04 10:00:00,84.28,84.33,83.9,84.04,12555.0,84.28,84.33,83.9,84.04,12555.0
2016-04-04 10:30:00,84.08,84.39,83.59,83.63,22696.0,84.08,84.39,83.59,83.63,22696.0
2016-04-04 11:00:00,83.65,83.7,83.44,83.54,22384.0,83.65,83.7,83.44,83.54,22384.0
2016-04-04 11:30:00,83.55,83.77,83.43,83.72,28213.0,83.55,83.77,83.43,83.72,28213.0
2016-04-04 12:00:00,83.59,83.79,83.59,83.68,26794.0,83.59,83.79,83.59,83.68,26794.0
2016-04-04 12:30:00,83.64,83.75,83.58,83.66,30256.0,83.64,83.75,83.58,83.66,30256.0
2016-04-04 13:00:00,83.66,83.7,82.94,83.02,63093.0,83.66,83.7,82.94,83.02,63093.0
2016-04-04 13:30:00,82.95,82.95,82.25,82.25,17428.0,82.95,82.95,82.25,82.25,17428.0
2016-04-04 14:00:00,82.38,82.38,81.71,81.87,37258.0,82.38,82.38,81.71,81.87,37258.0
2016-04-04 14:30:00,81.87,81.88,81.57,81.57,28666.0,81.87,81.88,81.57,81.57,28666.0
2016-04-04 15:00:00,81.58,81.74,81.15,81.15,30377.0,81.58,81.74,81.15,81.15,30377.0
2016-04-04 15:30:00,81.17,81.69,81.01,81.42,82368.0,81.17,81.69,81.01,81.42,82368.0
2016-04-05 09:30:00,80.91,81.71,79.43,80.7,30808.0,80.91,81.71,79.43,80.7,30808.0
2016-04-05 10:00:00,80.73,81.0,80.38,81.0,10298.0,80.73,81.0,80.38,81.0,10298.0
2016-04-05 10:30:00,81.0,81.0,80.47,80.7,9722.0,81.0,81.0,80.47,80.7,9722.0
2016-04-05 11:00:00,80.62,81.28,80.53,81.17,14997.0,80.62,81.28,80.53,81.17,14997.0
2016-04-05 11:30:00,81.24,81.31,80.92,80.93,8408.0,81.24,81.31,80.92,80.93,8408.0
2016-04-05 12:00:00,80.98,81.21,80.8,80.81,5712.0,80.98,81.21,80.8,80.81,5712.0
2016-04-05 12:30:00,80.88,81.24,80.79,80.85,13909.0,80.88,81.24,80.79,80.85,13909.0
2016-04-05 13:00:00,80.86,80.86,80.52,80.76,6598.0,80.86,80.86,80.52,80.76,6598.0
2016-04-05 13:30:00,80.84,80.84,80.52,80.66,13266.0,80.84,80.84,80.52,80.66,13266.0
2016-04-05 14:00:00,80.71,80.85,80.52,80.85,7267.0,80.71,80.85,80.52,80.85,7267.0
2016-04-05 14:30:00,80.87,81.26,80.87,81.11,8413.0,80.87,81.26,80.87,81.11,8413.0
2016-04-05 15:00:00,81.03,81.07,80.54,80.54,7396.0,81.03,81.07,80.54,80.54,7396.0
2016-04-05 15:30:00,80.56,80.68,80.35,80.47,41246.0,80.56,80.68,80.35,80.47,41246.0
2016-04-06 09:30:00,80.64,80.89,80.09,80.66,30474.0,80.64,80.89,80.09,80.66,30474.0
2016-04-06 10:00:00,80.65,81.11,80.17,80.28,7950.0,80.65,81.11,80.17,80.28,7950.0
2016-04-06 10:30:00,80.36,81.16,80.11,81.16,11090.0,80.36,81.16,80.11,81.16,11090.0
2016-04-06 11:00:00,81.22,81.62,81.16,81.35,9796.0,81.22,81.62,81.16,81.35,9796.0
2016-04-06 11:30:00,81.37,81.64,81.29,81.44,13316.0,81.37,81.64,81.29,81.44,13316.0
2016-04-06 12:00:00,81.4,81.53,81.19,81.53,4661.0,81.4,81.53,81.19,81.53,4661.0
2016-04-06 12:30:00,81.57,81.76,81.57,81.68,3700.0,81.57,81.76,81.57,81.68,3700.0
2016-04-06 13:00:00,81.65,81.95,81.62,81.75,5417.0,81.65,81.95,81.62,81.75,5417.0
2016-04-06 13:30:00,81.82,81.82,81.46,81.5,27395.0,81.82,81.82,81.46,81.5,27395.0
2016-04-06 14:00:00,81.56,81.74,81.42,81.58,9506.0,81.56,81.74,81.42,81.58,9506.0
2016-04-06 14:30:00,81.63,81.67,81.29,81.6,8196.0,81.63,81.67,81.29,81.6,8196.0
2016-04-06 15:00:00,81.64,81.91,81.55,81.81,15229.0,81.64,81.91,81.55,81.81,15229.0
2016-04-06 15:30:00,81.86,82.01,81.71,81.96,25568.0,81.86,82.01,81.71,81.96,25568.0
2016-04-07 09:30:00,81.33,81.77,81.2,81.3,5125.0,81.33,81.77,81.2,81.3,5125.0
2016-04-07 10:00:00,81.22,81.53,80.58,80.64,20230.0,81.22,81.53,80.58,80.64,20230.0
2016-04-07 10:30:00,80.43,80.86,80.39,80.86,3744.0,80.43,80.86,80.39,80.86,3744.0
2016-04-07 11:00:00,80.7,80.7,80.2,80.42,9552.0,80.7,80.7,80.2,80.42,9552.0
2016-04-07 11:30:00,80.42,81.09,80.42,81.01,10500.0,80.42,81.09,80.42,81.01,10500.0
2016-04-07 12:00:00,80.98,81.07,80.37,80.6,6960.0,80.98,81.07,80.37,80.6,6960.0
2016-04-07 12:30:00,80.55,80.58,80.0,80.09,15191.0,80.55,80.58,80.0,80.09,15191.0
2016-04-07 13:00:00,80.1,80.52,80.07,80.29,36788.0,80.1,80.52,80.07,80.29,36788.0
2016-04-07 13:30:00,80.24,80.41,79.83,79.83,8782.0,80.24,80.41,79.83,79.83,8782.0
2016-04-07 14:00:00,79.81,79.81,79.36,79.48,15802.0,79.81,79.81,79.36,79.48,15802.0
2016-04-07 14:30:00,79.55,79.72,78.95,79.02,28533.0,79.55,79.72,78.95,79.02,28533.0
2016-04-07 15:00:00,79.03,79.38,78.99,79.21,32957.0,79.03,79.38,78.99,79.21,32957.0
2016-04-07 15:30:00,79.2,79.47,79.12,79.41,72776.0,79.2,79.47,79.12,79.41,72776.0
2016-04-08 09:30:00,80.24,81.06,80.24,81.06,10694.0,80.24,81.06,80.24,81.06,10694.0
2016-04-08 10:00:00,81.31,81.55,81.25,81.55,7923.0,81.31,81.55,81.25,81.55,7923.0
2016-04-08 10:30:00,81.7,82.07,81.64,81.79,6793.0,81.7,82.07,81.64,81.79,6793.0
2016-04-08 11:00:00,81.66,81.81,81.28,81.34,9168.0,81.66,81.81,81.28,81.34,9168.0
2016-04-08 11:30:00,81.3,81.3,80.84,81.24,6711.0,81.3,81.3,80.84,81.24,6711.0
2016-04-08 12:00:00,81.22,81.34,80.95,80.95,4884.0,81.22,81.34,80.95,80.95,4884.0
2016-04-08 12:30:00,80.95,81.37,80.86,81.23,7037.0,80.95,81.37,80.86,81.23,7037.0
2016-04-08 13:00:00,81.32,81.37,81.06,81.06,6849.0,81.32,81.37,81.06,81.06,6849.0
2016-04-08 13:30:00,80.97,81.4,80.97,81.4,3367.0,80.97,81.4,80.97,81.4,3367.0
2016-04-08 14:00:00,81.39,81.46,81.25,81.37,4081.0,81.39,81.46,81.25,81.37,4081.0
2016-04-08 14:30:00,81.46,81.49,81.06,81.08,9348.0,81.46,81.49,81.06,81.08,9348.0
2016-04-08 15:00:00,81.14,81.18,80.88,80.98,10480.0,81.14,81.18,80.88,80.98,10480.0
2016-04-08 15:30:00,80.95,81.23,80.75,81.18,29405.0,80.95,81.23,80.75,81.18,29405.0
2016-04-11 09:30:00,81.56,83.05,81.56,82.97,20520.0,81.56,83.05,81.56,82.97,20520.0
2016-04-11 10:00:00,83.02,83.7,83.02,83.25,10949.0,83.02,83.7,83.02,83.25,10949.0
2016-04-11 10:30:00,83.15,83.22,82.82,82.85,9475.0,83.15,83.22,82.82,82.85,9475.0
2016-04-11 11:00:00,82.81,82.81,81.95,82.02,8500.0,82.81,82.81,81.95,82.02,8500.0
2016-04-11 11:30:00,82.05,82.05,81.41,81.71,5900.0,82.05,82.05,81.41,81.71,5900.0
2016-04-11 12:00:00,81.66,82.01,81.61,81.9,3500.0,81.66,82.01,81.61,81.9,3500.0
2016-04-11 12:30:00,81.85,82.21,81.75,82.21,3500.0,81.85,82.21,81.75,82.21,3500.0
2016-04-11 13:00:00,82.17,82.38,82.17,82.25,3900.0,82.17,82.38,82.17,82.25,3900.0
2016-04-11 13:30:00,82.2,82.31,82.12,82.16,11847.0,82.2,82.31,82.12,82.16,11847.0
2016-04-11 14:00:00,82.26,82.3,81.88,81.97,6146.0,82.26,82.3,81.88,81.97,6146.0
2016-04-11 14:30:00,82.04,82.17,81.91,82.1,6718.0,82.04,82.17,81.91,82.1,6718.0
2016-04-11 15:00:00,82.07,82.07,81.45,81.45,6440.0,82.07,82.07,81.45,81.45,6440.0
2016-04-11 15:30:00,81.41,81.71,81.29,81.33,41825.0,81.41,81.71,81.29,81.33,41825.0
2016-04-12 09:30:00,81.38,82.17,81.38,82.13,3816.0,81.38,82.17,81.38,82.13,3816.0
2016-04-12 10:00:00,82.1,82.21,81.43,81.7,14266.0,82.1,82.21,81.43,81.7,14266.0
2016-04-12 10:30:00,82.06,83.36,82.01,83.34,14995.0,82.06,83.36,82.01,83.34,14995.0
2016-04-12 11:00:00,83.24,83.52,82.96,83.36,19416.0,83.24,83.52,82.96,83.36,19416.0
2016-04-12 11:30:00,83.34,83.66,83.27,83.63,8000.0,83.34,83.66,83.27,83.63,8000.0
2016-04-12 12:00:00,83.63,83.86,83.3,83.85,9550.0,83.63,83.86,83.3,83.85,9550.0
2016-04-12 12:30:00,83.77,84.1,83.72,84.09,15731.0,83.77,84.1,83.72,84.09,15731.0
2016-04-12 13:00:00,84.14,84.18,83.72,83.89,13013.0,84.14,84.18,83.72,83.89,13013.0
2016-04-12 13:30:00,83.93,84.17,83.7,84.1,14730.0,83.93,84.17,83.7,84.1,14730.0
2016-04-12 14:00:00,84.17,84.25,83.91,83.93,14876.0,84.17,84.25,83.91,83.93,14876.0
2016-04-12 14:30:00,84.0,84.15,83.87,83.9,37724.0,84.0,84.15,83.87,83.9,37724.0
2016-04-12 15:00:00,84.0,84.36,84.0,84.08,47302.0,84.0,84.36,84.0,84.08,47302.0
2016-04-12 15:30:00,84.1,84.18,83.97,84.06,84089.0,84.1,84.18,83.97,84.06,84089.0
2016-04-13 09:30:00,85.0,85.74,83.97,85.73,10952.0,85.0,85.74,83.97,85.73,10952.0
2016-04-13 10:00:00,85.55,86.01,85.29,85.76,26466.0,85.55,86.01,85.29,85.76,26466.0
2016-04-13 10:30:00,85.85,86.03,85.4,85.66,30554.0,85.85,86.03,85.4,85.66,30554.0
2016-04-13 11:00:00,85.83,86.14,85.66,86.02,11805.0,85.83,86.14,85.66,86.02,11805.0
2016-04-13 11:30:00,86.05,86.57,85.78,86.39,28442.0,86.05,86.57,85.78,86.39,28442.0
2016-04-13 12:00:00,86.35,86.43,85.97,86.09,14318.0,86.35,86.43,85.97,86.09,14318.0
2016-04-13 12:30:00,86.21,86.4,86.2,86.25,9114.0,86.21,86.4,86.2,86.25,9114.0
2016-04-13 13:00:00,86.25,86.47,85.99,86.4,24203.0,86.25,86.47,85.99,86.4,24203.0
2016-04-13 13:30:00,86.39,86.45,86.23,86.34,8090.0,86.39,86.45,86.23,86.34,8090.0
2016-04-13 14:00:00,86.39,86.49,86.22,86.31,13140.0,86.39,86.49,86.22,86.31,13140.0
2016-04-13 14:30:00,86.38,86.64,86.38,86.62,7630.0,86.38,86.64,86.38,86.62,7630.0
2016-04-13 15:00:00,86.62,86.79,86.54,86.71,11643.0,86.62,86.79,86.54,86.71,11643.0
2016-04-13 15:30:00,86.77,86.81,86.4,86.55,39306.0,86.77,86.81,86.4,86.55,39306.0
2016-04-14 09:30:00,86.49,87.07,85.32,85.68,16684.0,86.49,87.07,85.32,85.68,16684.0
2016-04-14 10:00:00,85.68,86.29,85.68,86.11,3780.0,85.68,86.29,85.68,86.11,3780.0
2016-04-14 10:30:00,86.23,86.23,85.54,86.06,14900.0,86.23,86.23,85.54,86.06,14900.0
2016-04-14 11:00:00,86.0,86.45,85.97,86.29,7900.0,86.0,86.45,85.97,86.29,7900.0
2016-04-14 11:30:00,86.45,86.64,85.95,86.02,6607.0,86.45,86.64,85.95,86.02,6607.0
2016-04-14 12:00:00,86.09,86.16,85.83,85.9,31521.0,86.09,86.16,85.83,85.9,31521.0
2016-04-14 12:30:00,85.86,85.99,85.7,85.89,32638.0,85.86,85.99,85.7,85.89,32638.0
2016-04-14 13:00:00,85.9,86.07,85.71,85.88,19680.0,85.9,86.07,85.71,85.88,19680.0
2016-04-14 13:30:00,85.89,86.03,85.84,85.96,35204.0,85.89,86.03,85.84,85.96,35204.0
2016-04-14 14:00:00,85.98,86.03,85.87,85.97,26961.0,85.98,86.03,85.87,85.97,26961.0
2016-04-14 14:30:00,85.98,86.43,85.91,86.15,38889.0,85.98,86.43,85.91,86.15,38889.0
2016-04-14 15:00:00,86.13,86.36,86.09,86.31,40761.0,86.13,86.36,86.09,86.31,40761.0
2016-04-14 15:30:00,86.33,86.76,86.32,86.58,77914.0,86.33,86.76,86.32,86.58,77914.0
2016-04-15 09:30:00,86.2,87.09,84.77,86.59,5969.0,86.2,87.09,84.77,86.59,5969.0
2016-04-15 10:00:00,87.2,87.2,85.96,86.31,4998.0,87.2,87.2,85.96,86.31,4998.0
2016-04-15 10:30:00,86.49,86.8,86.1,86.1,6000.0,86.49,86.8,86.1,86.1,6000.0
2016-04-15 11:00:00,86.2,86.46,86.07,86.29,10139.0,86.2,86.46,86.07,86.29,10139.0
2016-04-15 11:30:00,86.46,86.95,86.37,86.72,5600.0,86.46,86.95,86.37,86.72,5600.0
2016-04-15 12:00:00,86.71,86.74,86.26,86.26,2650.0,86.71,86.74,86.26,86.26,2650.0
2016-04-15 12:30:00,86.26,86.27,86.09,86.09,3100.0,86.26,86.27,86.09,86.09,3100.0
2016-04-15 13:00:00,86.1,86.12,85.87,86.01,3600.0,86.1,86.12,85.87,86.01,3600.0
2016-04-15 13:30:00,86.01,86.25,85.95,85.99,4201.0,86.01,86.25,85.95,85.99,4201.0
2016-04-15 14:00:00,86.05,86.26,86.01,86.23,4599.0,86.05,86.26,86.01,86.23,4599.0
2016-04-15 14:30:00,86.23,86.34,86.07,86.25,3800.0,86.23,86.34,86.07,86.25,3800.0
2016-04-15 15:00:00,86.21,86.32,86.06,86.32,7412.0,86.21,86.32,86.06,86.32,7412.0
2016-04-15 15:30:00,86.2,86.36,85.98,86.19,35960.0,86.2,86.36,85.98,86.19,35960.0
2016-04-18 09:30:00,85.5,85.92,85.41,85.84,33076.0,85.5,85.92,85.41,85.84,33076.0
2016-04-18 10:00:00,85.65,86.35,85.65,86.26,14775.0,85.65,86.35,85.65,86.26,14775.0
2016-04-18 10:30:00,86.22,86.53,86.22,86.26,12300.0,86.22,86.53,86.22,86.26,12300.0
2016-04-18 11:00:00,86.24,87.03,86.23,86.76,8236.0,86.24,87.03,86.23,86.76,8236.0
2016-04-18 11:30:00,86.75,87.31,86.68,87.26,8044.0,86.75,87.31,86.68,87.26,8044.0
2016-04-18 12:00:00,87.21,87.25,87.01,87.12,9500.0,87.21,87.25,87.01,87.12,9500.0
2016-04-18 12:30:00,87.2,87.21,86.92,86.96,6376.0,87.2,87.21,86.92,86.96,6376.0
2016-04-18 13:00:00,86.94,87.3,86.89,86.99,8600.0,86.94,87.3,86.89,86.99,8600.0
2016-04-18 13:30:00,87.06,87.06,86.86,86.87,5890.0,87.06,87.06,86.86,86.87,5890.0
2016-04-18 14:00:00,86.82,87.31,86.75,87.13,5400.0,86.82,87.31,86.75,87.13,5400.0
2016-04-18 14:30:00,87.14,87.33,86.97,87.07,15736.0,87.14,87.33,86.97,87.07,15736.0
2016-04-18 15:00:00,87.12,87.8,87.11,87.75,23033.0,87.12,87.8,87.11,87.75,23033.0
2016-04-18 15:30:00,87.66,87.9,87.66,87.85,35217.0,87.66,87.9,87.66,87.85,35217.0
2016-04-19 09:30:00,88.44,89.13,87.7,88.95,10100.0,88.44,89.13,87.7,88.95,10100.0
2016-04-19 10:00:00,88.79,89.14,88.51,88.51,26805.0,88.79,89.14,88.51,88.51,26805.0
2016-04-19 10:30:00,88.64,88.93,88.29,88.64,41060.0,88.64,88.93,88.29,88.64,41060.0
2016-04-19 11:00:00,88.64,88.79,88.4,88.47,10003.0,88.64,88.79,88.4,88.47,10003.0
2016-04-19 11:30:00,88.52,88.78,88.21,88.32,29779.0,88.52,88.78,88.21,88.32,29779.0
2016-04-19 12:00:00,88.23,88.46,88.02,88.2,24537.0,88.23,88.46,88.02,88.2,24537.0
2016-04-19 12:30:00,88.17,88.35,87.78,88.21,30740.0,88.17,88.35,87.78,88.21,30740.0
2016-04-19 13:00:00,88.21,88.84,88.15,88.63,23148.0,88.21,88.84,88.15,88.63,23148.0
2016-04-19 13:30:00,88.55,88.57,87.94,88.2,21063.0,88.55,88.57,87.94,88.2,21063.0
2016-04-19 14:00:00,88.2,88.39,87.96,88.16,20638.0,88.2,88.39,87.96,88.16,20638.0
2016-04-19 14:30:00,88.1,88.26,87.98,88.14,14531.0,88.1,88.26,87.98,88.14,14531.0
2016-04-19 15:00:00,88.14,88.58,88.06,88.55,17197.0,88.14,88.58,88.06,88.55,17197.0
2016-04-19 15:30:00,88.52,88.64,88.29,88.29,59872.0,88.52,88.64,88.29,88.29,59872.0
2016-04-20 09:30:00,88.14,88.79,87.61,87.62,32542.0,88.14,88.79,87.61,87.62,32542.0
2016-04-20 10:00:00,87.63,87.87,87.38,87.58,17260.0,87.63,87.87,87.38,87.58,17260.0
2016-04-20 10:30:00,87.58,87.83,87.18,87.7,26497.0,87.58,87.83,87.18,87.7,26497.0
2016-04-20 11:00:00,87.66,88.32,87.6,88.31,2900.0,87.66,88.32,87.6,88.31,2900.0
2016-04-20 11:30:00,88.31,88.38,88.08,88.16,1410.0,88.31,88.38,88.08,88.16,1410.0
2016-04-20 12:00:00,88.21,88.25,87.7,87.7,13269.0,88.21,88.25,87.7,87.7,13269.0
2016-04-20 12:30:00,87.68,87.95,87.61,87.62,9900.0,87.68,87.95,87.61,87.62,9900.0
2016-04-20 13:00:00,87.62,87.81,87.53,87.53,11664.0,87.62,87.81,87.53,87.53,11664.0
2016-04-20 13:30:00,87.53,87.82,87.53,87.76,20856.0,87.53,87.82,87.53,87.76,20856.0
2016-04-20 14:00:00,87.72,87.96,87.72,87.87,33395.0,87.72,87.96,87.72,87.87,33395.0
2016-04-20 14:30:00,87.87,88.8,87.87,88.76,15546.0,87.87,88.8,87.87,88.76,15546.0
2016-04-20 15:00:00,88.86,88.89,88.59,88.7,23006.0,88.86,88.89,88.59,88.7,23006.0
2016-04-20 15:30:00,88.66,88.78,88.54,88.68,47019.0,88.66,88.78,88.54,88.68,47019.0
2016-04-21 09:30:00,88.75,89.73,88.57,89.09,25107.0,88.75,89.73,88.57,89.09,25107.0
2016-04-21 10:00:00,89.07,89.64,89.01,89.44,12440.0,89.07,89.64,89.01,89.44,12440.0
2016-04-21 10:30:00,89.37,90.01,89.37,89.69,11900.0,89.37,90.01,89.37,89.69,11900.0
2016-04-21 11:00:00,89.71,89.73,89.55,89.57,4344.0,89.71,89.73,89.55,89.57,4344.0
2016-04-21 11:30:00,89.35,89.46,89.09,89.15,3878.0,89.35,89.46,89.09,89.15,3878.0
2016-04-21 12:00:00,89.03,89.12,88.71,89.12,8830.0,89.03,89.12,88.71,89.12,8830.0
2016-04-21 12:30:00,89.27,89.31,88.87,89.02,4950.0,89.27,89.31,88.87,89.02,4950.0
2016-04-21 13:00:00,89.09,89.18,88.9,88.97,3800.0,89.09,89.18,88.9,88.97,3800.0
2016-04-21 13:30:00,88.92,89.06,88.45,88.55,13116.0,88.92,89.06,88.45,88.55,13116.0
2016-04-21 14:00:00,88.46,88.54,88.23,88.27,16648.0,88.46,88.54,88.23,88.27,16648.0
2016-04-21 14:30:00,88.27,88.27,87.96,87.97,20592.0,88.27,88.27,87.96,87.97,20592.0
2016-04-21 15:00:00,88.01,88.03,87.76,87.77,41331.0,88.01,88.03,87.76,87.77,41331.0
2016-04-21 15:30:00,87.79,87.83,87.4,87.73,86195.0,87.79,87.83,87.4,87.73,86195.0
2016-04-22 09:30:00,88.2,89.09,88.11,88.99,7222.0,88.2,89.09,88.11,88.99,7222.0
2016-04-22 10:00:00,88.99,89.32,88.85,89.11,9371.0,88.99,89.32,88.85,89.11,9371.0
2016-04-22 10:30:00,89.15,89.45,88.74,88.81,27520.0,89.15,89.45,88.74,88.81,27520.0
2016-04-22 11:00:00,88.79,89.45,88.79,89.45,13512.0,88.79,89.45,88.79,89.45,13512.0
2016-04-22 11:30:00,89.45,89.82,89.45,89.71,13187.0,89.45,89.82,89.45,89.71,13187.0
2016-04-22 12:00:00,89.72,89.73,89.39,89.47,8150.0,89.72,89.73,89.39,89.47,8150.0
2016-04-22 12:30:00,89.46,89.72,89.42,89.67,7182.0,89.46,89.72,89.42,89.67,7182.0
2016-04-22 13:00:00,89.69,89.86,89.5,89.51,10087.0,89.69,89.86,89.5,89.51,10087.0
2016-04-22 13:30:00,89.51,90.08,89.51,89.96,13592.0,89.51,90.08,89.51,89.96,13592.0
2016-04-22 14:00:00,89.95,90.09,89.87,89.92,13679.0,89.95,90.09,89.87,89.92,13679.0
2016-04-22 14:30:00,89.92,90.06,89.76,90.01,9600.0,89.92,90.06,89.76,90.01,9600.0
2016-04-22 15:00:00,90.01,90.01,89.36,89.68,29667.0,90.01,90.01,89.36,89.68,29667.0
2016-04-22 15:30:00,89.72,89.92,89.41,89.89,43282.0,89.72,89.92,89.41,89.89,43282.0
2016-04-25 09:30:00,89.36,89.89,88.79,89.01,23497.0,89.36,89.89,88.79,89.01,23497.0
2016-04-25 10:00:00,89.15,89.17,88.54,88.6,5887.0,89.15,89.17,88.54,88.6,5887.0
2016-04-25 10:30:00,88.71,88.83,88.52,88.66,4797.0,88.71,88.83,88.52,88.66,4797.0
2016-04-25 11:00:00,88.69,88.87,88.53,88.69,8908.0,88.69,88.87,88.53,88.69,8908.0
2016-04-25 11:30:00,88.73,88.73,88.34,88.35,6169.0,88.73,88.73,88.34,88.35,6169.0
2016-04-25 12:00:00,88.49,88.5,88.16,88.37,1500.0,88.49,88.5,88.16,88.37,1500.0
2016-04-25 12:30:00,88.5,88.5,88.12,88.41,7929.0,88.5,88.5,88.12,88.41,7929.0
2016-04-25 13:00:00,88.42,88.56,88.03,88.3,9682.0,88.42,88.56,88.03,88.3,9682.0
2016-04-25 13:30:00,88.24,88.33,88.14,88.21,4600.0,88.24,88.33,88.14,88.21,4600.0
2016-04-25 14:00:00,88.19,88.38,88.19,88.38,5632.0,88.19,88.38,88.19,88.38,5632.0
2016-04-25 14:30:00,88.4,88.43,88.21,88.36,5662.0,88.4,88.43,88.21,88.36,5662.0
2016-04-25 15:00:00,88.36,88.49,88.26,88.34,5804.0,88.36,88.49,88.26,88.34,5804.0
2016-04-25 15:30:00,88.29,88.58,88.24,88.57,27266.0,88.29,88.58,88.24,88.57,27266.0
2016-04-26 09:30:00,88.82,89.28,88.38,89.26,7552.0,88.82,89.28,88.38,89.26,7552.0
2016-04-26 10:00:00,89.07,89.39,88.3,88.52,17629.0,89.07,89.39,88.3,88.52,17629.0
2016-04-26 10:30:00,88.46,88.96,88.37,88.63,8990.0,88.46,88.96,88.37,88.63,8990.0
2016-04-26 11:00:00,88.37,89.52,88.24,89.52,9200.0,88.37,89.52,88.24,89.52,9200.0
2016-04-26 11:30:00,89.48,90.05,89.32,89.76,20406.0,89.48,90.05,89.32,89.76,20406.0
2016-04-26 12:00:00,89.67,89.9,89.31,89.4,13183.0,89.67,89.9,89.31,89.4,13183.0
2016-04-26 12:30:00,89.44,89.71,89.38,89.62,15964.0,89.44,89.71,89.38,89.62,15964.0
2016-04-26 13:00:00,89.61,90.05,89.39,89.98,18720.0,89.61,90.05,89.39,89.98,18720.0
2016-04-26 13:30:00,89.95,90.13,89.38,89.77,12090.0,89.95,90.13,89.38,89.77,12090.0
2016-04-26 14:00:00,89.75,90.49,89.75,90.44,18603.0,89.75,90.49,89.75,90.44,18603.0
2016-04-26 14:30:00,90.26,90.92,90.26,90.92,18081.0,90.26,90.92,90.26,90.92,18081.0
2016-04-26 15:00:00,90.96,90.99,90.46,90.86,41327.0,90.96,90.99,90.46,90.86,41327.0
2016-04-26 15:30:00,90.77,90.86,90.08,90.17,79613.0,90.77,90.86,90.08,90.17,79613.0
2016-04-27 09:30:00,92.07,95.93,92.07,95.3,60896.0,92.07,95.93,92.07,95.3,60896.0
2016-04-27 10:00:00,95.49,96.47,94.17,94.22,54015.0,95.49,96.47,94.17,94.22,54015.0
2016-04-27 10:30:00,94.05,94.84,93.48,94.33,27736.0,94.05,94.84,93.48,94.33,27736.0
2016-04-27 11:00:00,94.65,94.76,94.09,94.46,17213.0,94.65,94.76,94.09,94.46,17213.0
2016-04-27 11:30:00,94.46,95.0,94.17,94.17,14431.0,94.46,95.0,94.17,94.17,14431.0
2016-04-27 12:00:00,94.16,94.54,93.75,94.34,16212.0,94.16,94.54,93.75,94.34,16212.0
2016-04-27 12:30:00,94.32,94.58,93.88,94.26,19235.0,94.32,94.58,93.88,94.26,19235.0
2016-04-27 13:00:00,94.2,94.73,94.04,94.65,29754.0,94.2,94.73,94.04,94.65,29754.0
2016-04-27 13:30:00,94.65,95.03,94.37,94.77,37846.0,94.65,95.03,94.37,94.77,37846.0
2016-04-27 14:00:00,94.6,95.39,94.47,94.5,24754.0,94.6,95.39,94.47,94.5,24754.0
2016-04-27 14:30:00,94.51,94.87,94.3,94.64,48680.0,94.51,94.87,94.3,94.64,48680.0
2016-04-27 15:00:00,94.6,95.45,94.6,95.22,41691.0,94.6,95.45,94.6,95.22,41691.0
2016-04-27 15:30:00,95.22,95.84,95.21,95.65,88355.0,95.22,95.84,95.21,95.65,88355.0
2016-04-28 09:30:00,94.27,95.96,94.27,95.13,16246.0,94.27,95.96,94.27,95.13,16246.0
2016-04-28 10:00:00,95.38,96.84,95.24,96.47,29544.0,95.38,96.84,95.24,96.47,29544.0
2016-04-28 10:30:00,96.43,96.6,95.44,95.83,22474.0,96.43,96.6,95.44,95.83,22474.0
2016-04-28 11:00:00,95.8,96.62,95.75,96.43,22819.0,95.8,96.62,95.75,96.43,22819.0
2016-04-28 11:30:00,96.37,96.46,95.77,95.9,14441.0,96.37,96.46,95.77,95.9,14441.0
2016-04-28 12:00:00,95.91,96.17,95.57,95.69,22124.0,95.91,96.17,95.57,95.69,22124.0
2016-04-28 12:30:00,95.74,95.74,95.05,95.24,13044.0,95.74,95.74,95.05,95.24,13044.0
2016-04-28 13:00:00,95.16,95.54,95.01,95.12,17205.0,95.16,95.54,95.01,95.12,17205.0
2016-04-28 13:30:00,95.16,95.18,94.82,94.92,16699.0,95.16,95.18,94.82,94.92,16699.0
2016-04-28 14:00:00,94.85,95.44,94.82,95.44,12655.0,94.85,95.44,94.82,95.44,12655.0
2016-04-28 14:30:00,95.41,95.41,94.66,94.71,21285.0,95.41,95.41,94.66,94.71,21285.0
2016-04-28 15:00:00,94.64,94.79,93.67,93.67,33497.0,94.64,94.79,93.67,93.67,33497.0
2016-04-28 15:30:00,93.62,94.09,93.51,94.0,84800.0,93.62,94.09,93.51,94.0,84800.0
2016-04-29 09:30:00,94.93,95.11,93.54,93.66,18221.0,94.93,95.11,93.54,93.66,18221.0
2016-04-29 10:00:00,93.55,93.87,93.23,93.6,28758.0,93.55,93.87,93.23,93.6,28758.0
2016-04-29 10:30:00,93.7,94.31,93.38,93.91,15167.0,93.7,94.31,93.38,93.91,15167.0
2016-04-29 11:00:00,93.9,94.08,93.35,93.52,18554.0,93.9,94.08,93.35,93.52,18554.0
2016-04-29 11:30:00,93.45,94.08,92.93,94.03,41414.0,93.45,94.08,92.93,94.03,41414.0
2016-04-29 12:00:00,94.07,94.08,93.72,93.92,13607.0,94.07,94.08,93.72,93.92,13607.0
2016-04-29 12:30:00,93.82,94.02,93.62,93.78,9691.0,93.82,94.02,93.62,93.78,9691.0
2016-04-29 13:00:00,93.77,94.19,93.74,94.08,14625.0,93.77,94.19,93.74,94.08,14625.0
2016-04-29 13:30:00,93.97,94.16,93.6,93.62,10002.0,93.97,94.16,93.6,93.62,10002.0
2016-04-29 14:00:00,93.59,93.9,93.22,93.9,14902.0,93.59,93.9,93.22,93.9,14902.0
2016-04-29 14:30:00,93.9,93.9,93.17,93.4,26490.0,93.9,93.9,93.17,93.4,26490.0
2016-04-29 15:00:00,93.41,94.29,93.36,94.15,14884.0,93.41,94.29,93.36,94.15,14884.0
2016-04-29 15:30:00,94.17,94.76,94.13,94.49,37286.0,94.17,94.76,94.13,94.49,37286.0
2016-05-02 09:30:00,94.95,94.96,93.54,94.05,12035.0,94.95,94.96,93.54,94.05,12035.0
2016-05-02 10:00:00,94.0,94.73,93.66,94.29,14817.0,94.0,94.73,93.66,94.29,14817.0
2016-05-02 10:30:00,94.25,94.46,93.68,93.75,33457.0,94.25,94.46,93.68,93.75,33457.0
2016-05-02 11:00:00,93.77,94.4,93.58,94.24,12560.0,93.77,94.4,93.58,94.24,12560.0
2016-05-02 11:30:00,94.29,94.49,93.79,93.79,11300.0,94.29,94.49,93.79,93.79,11300.0
2016-05-02 12:00:00,93.99,94.02,93.42,93.61,6800.0,93.99,94.02,93.42,93.61,6800.0
2016-05-02 12:30:00,93.66,93.9,93.5,93.76,7800.0,93.66,93.9,93.5,93.76,7800.0
2016-05-02 13:00:00,93.84,94.3,93.81,94.23,10097.0,93.84,94.3,93.81,94.23,10097.0
2016-05-02 13:30:00,94.15,94.2,93.93,94.2,48389.0,94.15,94.2,93.93,94.2,48389.0
2016-05-02 14:00:00,94.14,94.36,94.03,94.23,14971.0,94.14,94.36,94.03,94.23,14971.0
2016-05-02 14:30:00,94.16,94.24,93.99,94.22,11029.0,94.16,94.24,93.99,94.22,11029.0
2016-05-02 15:00:00,94.13,94.26,93.91,94.15,20666.0,94.13,94.26,93.91,94.15,20666.0
2016-05-02 15:30:00,94.13,94.61,94.01,94.4,41345.0,94.13,94.61,94.01,94.4,41345.0
2016-05-03 09:30:00,93.48,93.78,92.15,92.31,11732.0,93.48,93.78,92.15,92.31,11732.0
2016-05-03 10:00:00,92.28,92.46,91.84,91.97,40724.0,92.28,92.46,91.84,91.97,40724.0
2016-05-03 10:30:00,91.99,92.0,91.15,91.3,35727.0,91.99,92.0,91.15,91.3,35727.0
2016-05-03 11:00:00,91.37,91.48,90.9,90.93,28899.0,91.37,91.48,90.9,90.93,28899.0
2016-05-03 11:30:00,90.94,91.43,90.87,91.36,40101.0,90.94,91.43,90.87,91.36,40101.0
2016-05-03 12:00:00,91.37,91.42,90.85,90.89,19791.0,91.37,91.42,90.85,90.89,19791.0
2016-05-03 12:30:00,90.98,91.03,90.72,90.99,44444.0,90.98,91.03,90.72,90.99,44444.0
2016-05-03 13:00:00,91.03,91.22,90.89,90.93,21899.0,91.03,91.22,90.89,90.93,21899.0
2016-05-03 13:30:00,90.97,91.39,90.93,91.01,19861.0,90.97,91.39,90.93,91.01,19861.0
2016-05-03 14:00:00,90.97,91.06,90.75,90.89,21731.0,90.97,91.06,90.75,90.89,21731.0
2016-05-03 14:30:00,90.93,91.07,90.82,91.02,31936.0,90.93,91.07,90.82,91.02,31936.0
2016-05-03 15:00:00,91.0,91.06,90.82,90.93,35174.0,91.0,91.06,90.82,90.93,35174.0
2016-05-03 15:30:00,90.89,90.96,90.4,90.48,237954.0,90.89,90.96,90.4,90.48,237954.0
2016-05-04 09:30:00,89.64,90.32,89.39,90.0,38326.0,89.64,90.32,89.39,90.0,38326.0
2016-05-04 10:00:00,90.01,90.1,89.51,89.69,25195.0,90.01,90.1,89.51,89.69,25195.0
2016-05-04 10:30:00,89.68,89.69,88.74,88.97,28931.0,89.68,89.69,88.74,88.97,28931.0
2016-05-04 11:00:00,89.02,89.12,87.91,88.04,25526.0,89.02,89.12,87.91,88.04,25526.0
2016-05-04 11:30:00,88.04,88.79,87.98,88.7,51529.0,88.04,88.79,87.98,88.7,51529.0
2016-05-04 12:00:00,88.68,89.65,88.63,89.43,26539.0,88.68,89.65,88.63,89.43,26539.0
2016-05-04 12:30:00,89.45,89.79,89.4,89.7,25383.0,89.45,89.79,89.4,89.7,25383.0
2016-05-04 13:00:00,89.65,89.72,89.5,89.65,23483.0,89.65,89.72,89.5,89.65,23483.0
2016-05-04 13:30:00,89.71,89.71,88.96,89.0,23963.0,89.71,89.71,88.96,89.0,23963.0
2016-05-04 14:00:00,89.05,89.55,88.9,89.46,28183.0,89.05,89.55,88.9,89.46,28183.0
2016-05-04 14:30:00,89.53,89.69,89.38,89.65,28826.0,89.53,89.69,89.38,89.65,28826.0
2016-05-04 15:00:00,89.65,89.7,89.44,89.52,55129.0,89.65,89.7,89.44,89.52,55129.0
2016-05-04 15:30:00,89.54,89.9,89.49,89.65,111821.0,89.54,89.9,89.49,89.65,111821.0
2016-05-05 09:30:00,90.04,90.61,88.85,90.1,51414.0,90.04,90.61,88.85,90.1,51414.0
2016-05-05 10:00:00,90.1,91.02,90.09,90.12,22152.0,90.1,91.02,90.09,90.12,22152.0
2016-05-05 10:30:00,90.12,91.08,90.12,90.92,8500.0,90.12,91.08,90.12,90.92,8500.0
2016-05-05 11:00:00,90.89,91.13,90.44,90.7,11673.0,90.89,91.13,90.44,90.7,11673.0
2016-05-05 11:30:00,90.71,91.19,90.7,90.81,27657.0,90.71,91.19,90.7,90.81,27657.0
2016-05-05 12:00:00,90.7,90.76,90.44,90.53,6402.0,90.7,90.76,90.44,90.53,6402.0
2016-05-05 12:30:00,90.59,90.77,90.3,90.62,13636.0,90.59,90.77,90.3,90.62,13636.0
2016-05-05 13:00:00,90.61,90.61,89.97,90.16,16626.0,90.61,90.61,89.97,90.16,16626.0
2016-05-05 13:30:00,90.16,90.18,89.8,89.89,11686.0,90.16,90.18,89.8,89.89,11686.0
2016-05-05 14:00:00,89.95,90.27,89.77,90.03,11823.0,89.95,90.27,89.77,90.03,11823.0
2016-05-05 14:30:00,90.03,90.31,89.96,90.04,11011.0,90.03,90.31,89.96,90.04,11011.0
2016-05-05 15:00:00,90.02,90.44,89.87,90.38,26638.0,90.02,90.44,89.87,90.38,26638.0
2016-05-05 15:30:00,90.38,90.38,89.96,90.16,39713.0,90.38,90.38,89.96,90.16,39713.0
2016-05-06 09:30:00,89.76,90.85,89.22,90.04,10553.0,89.76,90.85,89.22,90.04,10553.0
2016-05-06 10:00:00,90.03,90.78,90.03,90.32,10244.0,90.03,90.78,90.03,90.32,10244.0
2016-05-06 10:30:00,90.32,90.59,90.17,90.26,32235.0,90.32,90.59,90.17,90.26,32235.0
2016-05-06 11:00:00,90.33,91.16,90.27,91.16,15364.0,90.33,91.16,90.27,91.16,15364.0
2016-05-06 11:30:00,91.16,91.18,90.36,90.36,12310.0,91.16,91.18,90.36,90.36,12310.0
2016-05-06 12:00:00,90.4,90.55,90.26,90.41,30960.0,90.4,90.55,90.26,90.41,30960.0
2016-05-06 12:30:00,90.35,90.68,90.19,90.68,31684.0,90.35,90.68,90.19,90.68,31684.0
2016-05-06 13:00:00,90.74,91.14,90.74,90.97,7242.0,90.74,91.14,90.74,90.97,7242.0
2016-05-06 13:30:00,91.01,91.01,90.76,90.99,7054.0,91.01,91.01,90.76,90.99,7054.0
2016-05-06 14:00:00,91.25,91.49,91.14,91.19,8048.0,91.25,91.49,91.14,91.19,8048.0
2016-05-06 14:30:00,91.17,91.25,90.91,91.12,7330.0,91.17,91.25,90.91,91.12,7330.0
2016-05-06 15:00:00,91.13,91.22,90.87,90.98,10571.0,91.13,91.22,90.87,90.98,10571.0
2016-05-06 15:30:00,90.96,90.99,90.75,90.99,28679.0,90.96,90.99,90.75,90.99,28679.0
2016-05-09 09:30:00,90.53,91.18,90.21,90.58,10870.0,90.53,91.18,90.21,90.58,10870.0
2016-05-09 10:00:00,90.66,90.78,90.01,90.01,43800.0,90.66,90.78,90.01,90.01,43800.0
2016-05-09 10:30:00,90.13,90.27,89.87,89.89,17020.0,90.13,90.27,89.87,89.89,17020.0
2016-05-09 11:00:00,89.93,90.1,89.34,89.48,11203.0,89.93,90.1,89.34,89.48,11203.0
2016-05-09 11:30:00,89.49,89.73,89.39,89.6,9106.0,89.49,89.73,89.39,89.6,9106.0
2016-05-09 12:00:00,89.63,89.8,89.48,89.68,9239.0,89.63,89.8,89.48,89.68,9239.0
2016-05-09 12:30:00,89.73,89.73,89.46,89.57,10032.0,89.73,89.73,89.46,89.57,10032.0
2016-05-09 13:00:00,89.62,90.01,89.62,89.98,6583.0,89.62,90.01,89.62,89.98,6583.0
2016-05-09 13:30:00,89.95,89.96,89.55,89.72,9875.0,89.95,89.96,89.55,89.72,9875.0
2016-05-09 14:00:00,89.85,89.98,89.7,89.95,10844.0,89.85,89.98,89.7,89.95,10844.0
2016-05-09 14:30:00,89.94,90.17,89.93,90.0,14187.0,89.94,90.17,89.93,90.0,14187.0
2016-05-09 15:00:00,90.05,90.05,89.49,89.61,29458.0,90.05,90.05,89.49,89.61,29458.0
2016-05-09 15:30:00,89.59,89.61,89.34,89.47,35772.0,89.59,89.61,89.34,89.47,35772.0
2016-05-10 09:30:00,90.26,90.49,89.54,89.81,7124.0,90.26,90.49,89.54,89.81,7124.0
2016-05-10 10:00:00,89.81,90.44,89.46,90.37,9589.0,89.81,90.44,89.46,90.37,9589.0
2016-05-10 10:30:00,90.49,90.7,90.22,90.45,11199.0,90.49,90.7,90.22,90.45,11199.0
2016-05-10 11:00:00,90.43,90.51,90.12,90.22,24622.0,90.43,90.51,90.12,90.22,24622.0
2016-05-10 11:30:00,90.25,90.78,90.2,90.68,12235.0,90.25,90.78,90.2,90.68,12235.0
2016-05-10 12:00:00,90.84,91.1,90.76,91.06,3600.0,90.84,91.1,90.76,91.06,3600.0
2016-05-10 12:30:00,91.1,91.12,90.82,90.97,4121.0,91.1,91.12,90.82,90.97,4121.0
2016-05-10 13:00:00,91.06,91.14,90.83,90.91,4587.0,91.06,91.14,90.83,90.91,4587.0
2016-05-10 13:30:00,90.93,91.14,90.85,91.01,3100.0,90.93,91.14,90.85,91.01,3100.0
2016-05-10 14:00:00,91.04,91.25,90.9,91.25,18401.0,91.04,91.25,90.9,91.25,18401.0
2016-05-10 14:30:00,91.23,91.29,90.89,90.93,24107.0,91.23,91.29,90.89,90.93,24107.0
2016-05-10 15:00:00,90.93,90.96,90.69,90.83,14886.0,90.93,90.96,90.69,90.83,14886.0
2016-05-10 15:30:00,90.79,91.06,90.65,90.98,38668.0,90.79,91.06,90.65,90.98,38668.0
2016-05-11 09:30:00,90.61,90.82,90.06,90.53,1385.0,90.61,90.82,90.06,90.53,1385.0
2016-05-11 10:00:00,90.66,90.74,90.01,90.17,6250.0,90.66,90.74,90.01,90.17,6250.0
2016-05-11 10:30:00,90.37,91.78,90.37,91.35,21018.0,90.37,91.78,90.37,91.35,21018.0
2016-05-11 11:00:00,91.63,91.63,90.9,91.34,12915.0,91.63,91.63,90.9,91.34,12915.0
2016-05-11 11:30:00,91.33,91.85,91.22,91.49,68177.0,91.33,91.85,91.22,91.49,68177.0
2016-05-11 12:00:00,91.4,92.0,91.37,91.9,18856.0,91.4,92.0,91.37,91.9,18856.0
2016-05-11 12:30:00,91.91,92.05,91.56,91.61,7036.0,91.91,92.05,91.56,91.61,7036.0
2016-05-11 13:00:00,91.69,91.9,91.33,91.81,16990.0,91.69,91.9,91.33,91.81,16990.0
2016-05-11 13:30:00,91.83,92.06,91.58,91.58,15056.0,91.83,92.06,91.58,91.58,15056.0
2016-05-11 14:00:00,91.67,91.69,91.26,91.47,13751.0,91.67,91.69,91.26,91.47,13751.0
2016-05-11 14:30:00,91.51,91.75,91.25,91.37,15575.0,91.51,91.75,91.25,91.37,15575.0
2016-05-11 15:00:00,91.37,91.64,91.23,91.42,19319.0,91.37,91.64,91.23,91.42,19319.0
2016-05-11 15:30:00,91.41,91.6,91.22,91.29,69303.0,91.41,91.6,91.22,91.29,69303.0
2016-05-12 09:30:00,91.82,92.14,90.66,91.0,14681.0,91.82,92.14,90.66,91.0,14681.0
2016-05-12 10:00:00,91.0,91.4,90.88,90.97,12100.0,91.0,91.4,90.88,90.97,12100.0
2016-05-12 10:30:00,90.92,90.95,90.33,90.74,19216.0,90.92,90.95,90.33,90.74,19216.0
2016-05-12 11:00:00,90.72,90.89,89.89,90.11,37382.0,90.72,90.89,89.89,90.11,37382.0
2016-05-12 11:30:00,90.08,90.37,90.06,90.12,8397.0,90.08,90.37,90.06,90.12,8397.0
2016-05-12 12:00:00,90.09,90.14,89.62,89.62,10569.0,90.09,90.14,89.62,89.62,10569.0
2016-05-12 12:30:00,89.55,90.14,89.55,90.09,12561.0,89.55,90.14,89.55,90.09,12561.0
2016-05-12 13:00:00,90.23,90.33,89.73,89.74,6467.0,90.23,90.33,89.73,89.74,6467.0
2016-05-12 13:30:00,89.73,90.0,89.46,89.95,26201.0,89.73,90.0,89.46,89.95,26201.0
2016-05-12 14:00:00,89.95,90.69,89.95,90.09,24857.0,89.95,90.69,89.95,90.09,24857.0
2016-05-12 14:30:00,90.08,90.42,90.02,90.02,42684.0,90.08,90.42,90.02,90.02,42684.0
2016-05-12 15:00:00,89.97,90.16,89.72,89.82,89259.0,89.97,90.16,89.72,89.82,89259.0
2016-05-12 15:30:00,89.82,90.27,89.78,90.09,87896.0,89.82,90.27,89.78,90.09,87896.0
2016-05-13 09:30:00,89.98,90.58,88.12,89.09,5429.0,89.98,90.58,88.12,89.09,5429.0
2016-05-13 10:00:00,89.17,89.59,89.03,89.07,6150.0,89.17,89.59,89.03,89.07,6150.0
2016-05-13 10:30:00,88.99,89.11,88.84,89.01,33150.0,88.99,89.11,88.84,89.01,33150.0
2016-05-13 11:00:00,89.01,89.82,88.9,89.49,34679.0,89.01,89.82,88.9,89.49,34679.0
2016-05-13 11:30:00,89.49,89.57,88.47,88.58,81627.0,89.49,89.57,88.47,88.58,81627.0
2016-05-13 12:00:00,88.58,89.1,88.29,88.9,75217.0,88.58,89.1,88.29,88.9,75217.0
2016-05-13 12:30:00,89.0,89.01,88.31,88.31,9867.0,89.0,89.01,88.31,88.31,9867.0
2016-05-13 13:00:00,88.35,88.74,88.28,88.3,8930.0,88.35,88.74,88.28,88.3,8930.0
2016-05-13 13:30:00,88.34,88.46,87.59,87.75,12438.0,88.34,88.46,87.59,87.75,12438.0
2016-05-13 14:00:00,87.91,88.14,87.48,87.48,13179.0,87.91,88.14,87.48,87.48,13179.0
2016-05-13 14:30:00,87.45,87.47,86.44,86.64,38935.0,87.45,87.47,86.44,86.64,38935.0
2016-05-13 15:00:00,86.65,86.98,86.47,86.77,73113.0,86.65,86.98,86.47,86.77,73113.0
2016-05-13 15:30:00,86.83,87.2,86.6,87.09,113906.0,86.83,87.2,86.6,87.09,113906.0
2016-05-16 09:30:00,87.51,88.5,87.43,87.8,19439.0,87.51,88.5,87.43,87.8,19439.0
2016-05-16 10:00:00,87.8,88.47,87.75,88.14,26866.0,87.8,88.47,87.75,88.14,26866.0
2016-05-16 10:30:00,88.13,88.46,87.56,88.45,58510.0,88.13,88.46,87.56,88.45,58510.0
2016-05-16 11:00:00,88.46,88.62,88.22,88.42,22931.0,88.46,88.62,88.22,88.42,22931.0
2016-05-16 11:30:00,88.41,89.04,88.41,89.04,13531.0,88.41,89.04,88.41,89.04,13531.0
2016-05-16 12:00:00,89.05,89.05,88.59,88.59,7820.0,89.05,89.05,88.59,88.59,7820.0
2016-05-16 12:30:00,88.5,88.64,88.25,88.43,6800.0,88.5,88.64,88.25,88.43,6800.0
2016-05-16 13:00:00,88.46,88.56,88.35,88.53,19416.0,88.46,88.56,88.35,88.53,19416.0
2016-05-16 13:30:00,88.53,88.67,88.45,88.56,7191.0,88.53,88.67,88.45,88.56,7191.0
2016-05-16 14:00:00,88.57,88.98,88.49,88.91,11000.0,88.57,88.98,88.49,88.91,11000.0
2016-05-16 14:30:00,88.88,88.91,88.76,88.9,9829.0,88.88,88.91,88.76,88.9,9829.0
2016-05-16 15:00:00,88.92,89.0,88.8,88.81,14700.0,88.92,89.0,88.8,88.81,14700.0
2016-05-16 15:30:00,88.81,88.85,88.52,88.65,35169.0,88.81,88.85,88.52,88.65,35169.0
2016-05-17 09:30:00,88.56,88.68,87.77,88.41,6568.0,88.56,88.68,87.77,88.41,6568.0
2016-05-17 10:00:00,88.61,89.05,88.08,88.91,15166.0,88.61,89.05,88.08,88.91,15166.0
2016-05-17 10:30:00,88.86,89.6,88.81,89.6,20711.0,88.86,89.6,88.81,89.6,20711.0
2016-05-17 11:00:00,89.51,89.99,89.42,89.56,9670.0,89.51,89.99,89.42,89.56,9670.0
2016-05-17 11:30:00,89.58,90.2,89.52,89.95,14487.0,89.58,90.2,89.52,89.95,14487.0
2016-05-17 12:00:00,90.0,90.15,89.19,89.25,7600.0,90.0,90.15,89.19,89.25,7600.0
2016-05-17 12:30:00,89.22,89.63,89.22,89.5,9953.0,89.22,89.63,89.22,89.5,9953.0
2016-05-17 13:00:00,89.55,89.67,89.21,89.65,5886.0,89.55,89.67,89.21,89.65,5886.0
2016-05-17 13:30:00,89.47,89.68,89.09,89.09,5010.0,89.47,89.68,89.09,89.09,5010.0
2016-05-17 14:00:00,89.07,89.1,88.4,88.66,15100.0,89.07,89.1,88.4,88.66,15100.0
2016-05-17 14:30:00,88.65,88.68,88.23,88.51,11148.0,88.65,88.68,88.23,88.51,11148.0
2016-05-17 15:00:00,88.4,88.64,88.12,88.31,9444.0,88.4,88.64,88.12,88.31,9444.0
2016-05-17 15:30:00,88.3,88.54,88.17,88.35,24474.0,88.3,88.54,88.17,88.35,24474.0
2016-05-18 09:30:00,88.08,88.6,88.05,88.27,4624.0,88.08,88.6,88.05,88.27,4624.0
2016-05-18 10:00:00,88.48,89.83,88.48,89.7,18934.0,88.48,89.83,88.48,89.7,18934.0
2016-05-18 10:30:00,89.84,89.84,88.93,89.01,7570.0,89.84,89.84,88.93,89.01,7570.0
2016-05-18 11:00:00,88.92,89.21,88.9,89.08,9165.0,88.92,89.21,88.9,89.08,9165.0
2016-05-18 11:30:00,89.03,89.8,89.03,89.52,21099.0,89.03,89.8,89.03,89.52,21099.0
2016-05-18 12:00:00,89.52,89.52,88.98,89.24,17230.0,89.52,89.52,88.98,89.24,17230.0
2016-05-18 12:30:00,89.17,89.63,88.9,89.63,28263.0,89.17,89.63,88.9,89.63,28263.0
2016-05-18 13:00:00,89.63,89.98,89.35,89.8,13524.0,89.63,89.98,89.35,89.8,13524.0
2016-05-18 13:30:00,89.79,90.16,89.76,89.91,4400.0,89.79,90.16,89.76,89.91,4400.0
2016-05-18 14:00:00,89.82,89.82,88.54,88.59,11020.0,89.82,89.82,88.54,88.59,11020.0
2016-05-18 14:30:00,88.68,89.18,88.5,88.83,9675.0,88.68,89.18,88.5,88.83,9675.0
2016-05-18 15:00:00,88.92,89.3,88.59,88.59,8100.0,88.92,89.3,88.59,88.59,8100.0
2016-05-18 15:30:00,88.65,88.94,88.42,88.94,26974.0,88.65,88.94,88.42,88.94,26974.0
2016-05-19 09:30:00,88.09,88.87,87.78,87.78,4438.0,88.09,88.87,87.78,87.78,4438.0
2016-05-19 10:00:00,87.85,87.95,87.33,87.79,14083.0,87.85,87.95,87.33,87.79,14083.0
2016-05-19 10:30:00,87.74,87.82,86.86,86.94,18837.0,87.74,87.82,86.86,86.94,18837.0
2016-05-19 11:00:00,86.91,87.13,86.77,86.83,29558.0,86.91,87.13,86.77,86.83,29558.0
2016-05-19 11:30:00,86.79,86.9,86.46,86.73,14420.0,86.79,86.9,86.46,86.73,14420.0
2016-05-19 12:00:00,86.72,87.18,86.6,86.77,16539.0,86.72,87.18,86.6,86.77,16539.0
2016-05-19 12:30:00,86.78,87.08,86.55,86.65,11656.0,86.78,87.08,86.55,86.65,11656.0
2016-05-19 13:00:00,86.77,87.22,86.61,86.93,16122.0,86.77,87.22,86.61,86.93,16122.0
2016-05-19 13:30:00,86.98,87.57,86.91,87.29,15477.0,86.98,87.57,86.91,87.29,15477.0
2016-05-19 14:00:00,87.27,87.59,87.15,87.41,14124.0,87.27,87.59,87.15,87.41,14124.0
2016-05-19 14:30:00,87.48,87.48,86.92,86.97,18740.0,87.48,87.48,86.92,86.97,18740.0
2016-05-19 15:00:00,87.01,87.79,86.94,87.59,30056.0,87.01,87.79,86.94,87.59,30056.0
2016-05-19 15:30:00,87.62,87.68,87.41,87.47,58641.0,87.62,87.68,87.41,87.47,58641.0
2016-05-20 09:30:00,87.74,88.63,87.47,88.63,10386.0,87.74,88.63,87.47,88.63,10386.0
2016-05-20 10:00:00,88.62,89.1,88.5,88.91,26842.0,88.62,89.1,88.5,88.91,26842.0
2016-05-20 10:30:00,88.83,88.88,88.66,88.82,7624.0,88.83,88.88,88.66,88.82,7624.0
2016-05-20 11:00:00,88.71,89.13,88.71,89.0,9800.0,88.71,89.13,88.71,89.0,9800.0
2016-05-20 11:30:00,89.04,89.35,88.57,88.57,24120.0,89.04,89.35,88.57,88.57,24120.0
2016-05-20 12:00:00,88.7,88.81,88.6,88.66,8280.0,88.7,88.81,88.6,88.66,8280.0
2016-05-20 12:30:00,88.7,88.85,88.67,88.7,8106.0,88.7,88.85,88.67,88.7,8106.0
2016-05-20 13:00:00,88.67,88.77,88.56,88.58,13467.0,88.67,88.77,88.56,88.58,13467.0
2016-05-20 13:30:00,88.65,88.72,88.37,88.44,7470.0,88.65,88.72,88.37,88.44,7470.0
2016-05-20 14:00:00,88.48,88.67,88.45,88.59,4689.0,88.48,88.67,88.45,88.59,4689.0
2016-05-20 14:30:00,88.72,88.72,88.56,88.56,6416.0,88.72,88.72,88.56,88.56,6416.0
2016-05-20 15:00:00,88.58,88.66,88.43,88.56,13007.0,88.58,88.66,88.43,88.56,13007.0
2016-05-20 15:30:00,88.56,88.69,88.49,88.67,30349.0,88.56,88.69,88.49,88.67,30349.0
2016-05-23 09:30:00,88.55,88.69,88.02,88.39,5264.0,88.55,88.69,88.02,88.39,5264.0
2016-05-23 10:00:00,88.46,89.25,88.46,88.76,27184.0,88.46,89.25,88.46,88.76,27184.0
2016-05-23 10:30:00,88.76,89.34,88.76,89.32,14951.0,88.76,89.34,88.76,89.32,14951.0
2016-05-23 11:00:00,89.33,89.6,89.3,89.41,4800.0,89.33,89.6,89.3,89.41,4800.0
2016-05-23 11:30:00,89.25,89.41,89.2,89.26,10667.0,89.25,89.41,89.2,89.26,10667.0
2016-05-23 12:00:00,89.3,89.56,89.29,89.5,6420.0,89.3,89.56,89.29,89.5,6420.0
2016-05-23 12:30:00,89.53,89.73,89.52,89.72,2720.0,89.53,89.73,89.52,89.72,2720.0
2016-05-23 13:00:00,89.73,89.88,89.71,89.88,2008.0,89.73,89.88,89.71,89.88,2008.0
2016-05-23 13:30:00,89.89,89.89,89.53,89.55,7360.0,89.89,89.89,89.53,89.55,7360.0
2016-05-23 14:00:00,89.56,89.75,89.56,89.75,2326.0,89.56,89.75,89.56,89.75,2326.0
2016-05-23 14:30:00,89.79,89.82,89.48,89.55,10945.0,89.79,89.82,89.48,89.55,10945.0
2016-05-23 15:00:00,89.55,89.62,89.29,89.35,8980.0,89.55,89.62,89.29,89.35,8980.0
2016-05-23 15:30:00,89.29,89.38,89.07,89.22,27448.0,89.29,89.38,89.07,89.22,27448.0
2016-05-24 09:30:00,90.01,90.14,89.03,90.07,23709.0,90.01,90.14,89.03,90.07,23709.0
2016-05-24 10:00:00,90.07,90.76,89.82,90.71,12983.0,90.07,90.76,89.82,90.71,12983.0
2016-05-24 10:30:00,90.59,91.05,90.54,90.83,8025.0,90.59,91.05,90.54,90.83,8025.0
2016-05-24 11:00:00,91.04,91.21,90.83,91.01,5867.0,91.04,91.21,90.83,91.01,5867.0
2016-05-24 11:30:00,90.99,91.09,90.78,90.96,6752.0,90.99,91.09,90.78,90.96,6752.0
2016-05-24 12:00:00,91.08,91.34,90.94,91.12,3640.0,91.08,91.34,90.94,91.12,3640.0
2016-05-24 12:30:00,91.02,91.24,90.89,91.24,4624.0,91.02,91.24,90.89,91.24,4624.0
2016-05-24 13:00:00,91.24,91.39,91.06,91.13,4200.0,91.24,91.39,91.06,91.13,4200.0
2016-05-24 13:30:00,91.18,91.19,90.8,90.91,8283.0,91.18,91.19,90.8,90.91,8283.0
2016-05-24 14:00:00,90.95,91.11,90.82,90.92,10018.0,90.95,91.11,90.82,90.92,10018.0
2016-05-24 14:30:00,90.93,91.06,90.86,90.93,10600.0,90.93,91.06,90.86,90.93,10600.0
2016-05-24 15:00:00,90.97,91.38,90.96,91.22,20924.0,90.97,91.38,90.96,91.22,20924.0
2016-05-24 15:30:00,91.26,91.4,91.17,91.22,17577.0,91.26,91.4,91.17,91.22,17577.0
2016-05-25 09:30:00,91.58,92.2,91.58,92.02,15454.0,91.58,92.2,91.58,92.02,15454.0
2016-05-25 10:00:00,92.08,92.29,91.91,92.0,6048.0,92.08,92.29,91.91,92.0,6048.0
2016-05-25 10:30:00,92.22,92.46,91.86,91.86,7429.0,92.22,92.46,91.86,91.86,7429.0
2016-05-25 11:00:00,91.96,92.02,91.38,91.42,4010.0,91.96,92.02,91.38,91.42,4010.0
2016-05-25 11:30:00,91.33,91.65,91.29,91.65,9076.0,91.33,91.65,91.29,91.65,9076.0
2016-05-25 12:00:00,91.53,91.66,91.25,91.25,4018.0,91.53,91.66,91.25,91.25,4018.0
2016-05-25 12:30:00,91.28,91.46,91.07,91.17,7302.0,91.28,91.46,91.07,91.17,7302.0
2016-05-25 13:00:00,91.29,91.78,91.28,91.66,9810.0,91.29,91.78,91.28,91.66,9810.0
2016-05-25 13:30:00,91.63,91.74,91.58,91.62,1300.0,91.63,91.74,91.58,91.62,1300.0
2016-05-25 14:00:00,91.62,91.68,91.39,91.5,3300.0,91.62,91.68,91.39,91.5,3300.0
2016-05-25 14:30:00,91.52,91.64,91.41,91.61,4169.0,91.52,91.64,91.41,91.61,4169.0
2016-05-25 15:00:00,91.48,91.66,91.39,91.64,9900.0,91.48,91.66,91.39,91.64,9900.0
2016-05-25 15:30:00,91.66,91.76,91.52,91.67,30152.0,91.66,91.76,91.52,91.67,30152.0
2016-05-26 09:30:00,92.07,92.27,91.52,91.6,8243.0,92.07,92.27,91.52,91.6,8243.0
2016-05-26 10:00:00,91.6,91.78,91.45,91.56,3196.0,91.6,91.78,91.45,91.56,3196.0
2016-05-26 10:30:00,91.48,91.48,91.08,91.16,9103.0,91.48,91.48,91.08,91.16,9103.0
2016-05-26 11:00:00,91.07,91.18,90.94,91.1,3000.0,91.07,91.18,90.94,91.1,3000.0
2016-05-26 11:30:00,90.96,91.09,90.82,90.95,4568.0,90.96,91.09,90.82,90.95,4568.0
2016-05-26 12:00:00,91.04,91.35,91.04,91.33,8100.0,91.04,91.35,91.04,91.33,8100.0
2016-05-26 12:30:00,91.4,91.41,91.04,91.04,2618.0,91.4,91.41,91.04,91.04,2618.0
2016-05-26 13:00:00,91.14,91.14,90.75,90.8,7442.0,91.14,91.14,90.75,90.8,7442.0
2016-05-26 13:30:00,90.8,90.92,90.77,90.79,11114.0,90.8,90.92,90.77,90.79,11114.0
2016-05-26 14:00:00,90.78,90.87,90.7,90.83,5681.0,90.78,90.87,90.7,90.83,5681.0
2016-05-26 14:30:00,90.9,90.91,90.68,90.8,7391.0,90.9,90.91,90.68,90.8,7391.0
2016-05-26 15:00:00,90.71,90.83,90.6,90.74,7290.0,90.71,90.83,90.6,90.74,7290.0
2016-05-26 15:30:00,90.81,90.81,90.48,90.5,37986.0,90.81,90.81,90.48,90.5,37986.0
2016-05-27 09:30:00,90.23,91.14,90.23,90.95,7332.0,90.23,91.14,90.23,90.95,7332.0
2016-05-27 10:00:00,91.01,91.38,90.9,91.38,3700.0,91.01,91.38,90.9,91.38,3700.0
2016-05-27 10:30:00,91.31,91.56,91.31,91.41,3136.0,91.31,91.56,91.31,91.41,3136.0
2016-05-27 11:00:00,91.33,91.69,91.26,91.66,4928.0,91.33,91.69,91.26,91.66,4928.0
2016-05-27 11:30:00,91.77,91.94,91.66,91.94,13167.0,91.77,91.94,91.66,91.94,13167.0
2016-05-27 12:00:00,91.91,91.95,91.74,91.78,8929.0,91.91,91.95,91.74,91.78,8929.0
2016-05-27 12:30:00,91.83,91.96,91.72,91.89,6350.0,91.83,91.96,91.72,91.89,6350.0
2016-05-27 13:00:00,91.86,91.89,91.65,91.86,4600.0,91.86,91.89,91.65,91.86,4600.0
2016-05-27 13:30:00,91.9,91.96,91.71,91.83,5200.0,91.9,91.96,91.71,91.83,5200.0
2016-05-27 14:00:00,91.74,92.05,91.72,92.02,4600.0,91.74,92.05,91.72,92.02,4600.0
2016-05-27 14:30:00,91.96,92.1,91.9,92.07,6750.0,91.96,92.1,91.9,92.07,6750.0
2016-05-27 15:00:00,92.08,92.13,91.89,92.07,11800.0,92.08,92.13,91.89,92.07,11800.0
2016-05-27 15:30:00,92.06,92.27,92.06,92.2,32389.0,92.06,92.27,92.06,92.2,32389.0
2016-05-31 09:30:00,92.44,92.88,91.93,92.41,11346.0,92.44,92.88,91.93,92.41,11346.0
2016-05-31 10:00:00,92.52,92.64,92.41,92.45,12003.0,92.52,92.64,92.41,92.45,12003.0
2016-05-31 10:30:00,92.56,92.57,91.94,92.19,9965.0,92.56,92.57,91.94,92.19,9965.0
2016-05-31 11:00:00,92.12,92.55,91.98,92.47,7841.0,92.12,92.55,91.98,92.47,7841.0
2016-05-31 11:30:00,92.43,92.58,92.26,92.26,3700.0,92.43,92.58,92.26,92.26,3700.0
2016-05-31 12:00:00,92.2,92.2,91.85,92.09,3800.0,92.2,92.2,91.85,92.09,3800.0
2016-05-31 12:30:00,92.02,92.41,92.02,92.31,5200.0,92.02,92.41,92.02,92.31,5200.0
2016-05-31 13:00:00,92.32,92.74,92.32,92.68,5000.0,92.32,92.74,92.32,92.68,5000.0
2016-05-31 13:30:00,92.68,92.76,92.35,92.39,6976.0,92.68,92.76,92.35,92.39,6976.0
2016-05-31 14:00:00,92.39,92.4,91.81,92.01,8271.0,92.39,92.4,91.81,92.01,8271.0
2016-05-31 14:30:00,91.97,92.16,91.83,92.03,8000.0,91.97,92.16,91.83,92.03,8000.0
2016-05-31 15:00:00,91.98,92.25,91.98,92.13,8399.0,91.98,92.25,91.98,92.13,8399.0
2016-05-31 15:30:00,92.13,92.57,92.13,92.27,45006.0,92.13,92.57,92.13,92.27,45006.0
2016-06-01 09:30:00,91.72,91.72,90.66,90.89,9354.0,91.72,91.72,90.66,90.89,9354.0
2016-06-01 10:00:00,91.04,91.83,91.04,91.56,7500.0,91.04,91.83,91.04,91.56,7500.0
2016-06-01 10:30:00,91.56,91.71,91.03,91.42,27644.0,91.56,91.71,91.03,91.42,27644.0
2016-06-01 11:00:00,91.44,92.26,91.35,91.96,12999.0,91.44,92.26,91.35,91.96,12999.0
2016-06-01 11:30:00,91.98,92.35,91.98,92.3,3000.0,91.98,92.35,91.98,92.3,3000.0
2016-06-01 12:00:00,92.32,92.59,92.32,92.59,3465.0,92.32,92.59,92.32,92.59,3465.0
2016-06-01 12:30:00,92.62,92.78,92.5,92.74,10300.0,92.62,92.78,92.5,92.74,10300.0
2016-06-01 13:00:00,92.73,92.82,92.63,92.78,11551.0,92.73,92.82,92.63,92.78,11551.0
2016-06-01 13:30:00,92.79,92.83,92.43,92.57,16200.0,92.79,92.83,92.43,92.57,16200.0
2016-06-01 14:00:00,92.57,92.83,92.37,92.8,6545.0,92.57,92.83,92.37,92.8,6545.0
2016-06-01 14:30:00,92.83,92.83,92.45,92.76,7589.0,92.83,92.83,92.45,92.76,7589.0
2016-06-01 15:00:00,92.65,92.99,92.65,92.97,6145.0,92.65,92.99,92.65,92.97,6145.0
2016-06-01 15:30:00,92.98,92.98,92.67,92.73,21197.0,92.98,92.98,92.67,92.73,21197.0
2016-06-02 09:30:00,92.15,93.31,92.14,93.22,11597.0,92.15,93.31,92.14,93.22,11597.0
2016-06-02 10:00:00,93.33,93.39,92.52,92.53,11062.0,93.33,93.39,92.52,92.53,11062.0
2016-06-02 10:30:00,92.55,93.23,92.55,93.2,10545.0,92.55,93.23,92.55,93.2,10545.0
2016-06-02 11:00:00,93.23,93.75,93.14,93.54,18169.0,93.23,93.75,93.14,93.54,18169.0
2016-06-02 11:30:00,93.58,93.79,93.51,93.77,2477.0,93.58,93.79,93.51,93.77,2477.0
2016-06-02 12:00:00,93.78,93.85,93.72,93.78,6698.0,93.78,93.85,93.72,93.78,6698.0
2016-06-02 12:30:00,93.79,94.08,93.79,94.08,3100.0,93.79,94.08,93.79,94.08,3100.0
2016-06-02 13:00:00,94.07,94.15,93.86,93.9,8945.0,94.07,94.15,93.86,93.9,8945.0
2016-06-02 13:30:00,93.82,94.02,93.75,94.02,4258.0,93.82,94.02,93.75,94.02,4258.0
2016-06-02 14:00:00,94.0,94.16,93.9,93.96,11067.0,94.0,94.16,93.9,93.96,11067.0
2016-06-02 14:30:00,93.96,94.19,93.93,94.17,9441.0,93.96,94.19,93.93,94.17,9441.0
2016-06-02 15:00:00,94.16,94.58,93.96,94.55,14391.0,94.16,94.58,93.96,94.55,14391.0
2016-06-02 15:30:00,94.59,94.87,94.51,94.83,48880.0,94.59,94.87,94.51,94.83,48880.0
2016-06-03 09:30:00,94.32,94.83,92.45,92.74,17499.0,94.32,94.83,92.45,92.74,17499.0
2016-06-03 10:00:00,92.67,92.67,91.88,92.04,23251.0,92.67,92.67,91.88,92.04,23251.0
2016-06-03 10:30:00,92.0,92.4,91.94,92.25,12005.0,92.0,92.4,91.94,92.25,12005.0
2016-06-03 11:00:00,92.21,92.64,92.2,92.64,8714.0,92.21,92.64,92.2,92.64,8714.0
2016-06-03 11:30:00,92.72,93.21,92.71,93.21,11151.0,92.72,93.21,92.71,93.21,11151.0
2016-06-03 12:00:00,93.14,93.2,92.93,92.96,4334.0,93.14,93.2,92.93,92.96,4334.0
2016-06-03 12:30:00,92.92,93.02,92.71,92.82,17721.0,92.92,93.02,92.71,92.82,17721.0
2016-06-03 13:00:00,92.8,93.89,92.72,93.34,38796.0,92.8,93.89,92.72,93.34,38796.0
2016-06-03 13:30:00,93.35,93.4,93.04,93.17,7000.0,93.35,93.4,93.04,93.17,7000.0
2016-06-03 14:00:00,93.14,93.28,93.03,93.21,5800.0,93.14,93.28,93.03,93.21,5800.0
2016-06-03 14:30:00,93.33,93.76,93.33,93.68,9371.0,93.33,93.76,93.33,93.68,9371.0
2016-06-03 15:00:00,93.64,93.77,93.49,93.77,5500.0,93.64,93.77,93.49,93.77,5500.0
2016-06-03 15:30:00,93.75,93.82,93.49,93.58,42777.0,93.75,93.82,93.49,93.58,42777.0
2016-06-06 09:30:00,94.18,94.4,94.0,94.13,9061.0,94.18,94.4,94.0,94.13,9061.0
2016-06-06 10:00:00,94.0,94.5,93.99,94.2,22506.0,94.0,94.5,93.99,94.2,22506.0
2016-06-06 10:30:00,94.17,94.55,94.17,94.48,11532.0,94.17,94.55,94.17,94.48,11532.0
2016-06-06 11:00:00,94.42,94.62,94.03,94.28,21111.0,94.42,94.62,94.03,94.28,21111.0
2016-06-06 11:30:00,94.23,94.86,94.23,94.8,19591.0,94.23,94.86,94.23,94.8,19591.0
2016-06-06 12:00:00,94.88,94.89,94.49,94.62,4631.0,94.88,94.89,94.49,94.62,4631.0
2016-06-06 12:30:00,94.38,94.8,94.38,94.51,6254.0,94.38,94.8,94.38,94.51,6254.0
2016-06-06 13:00:00,94.69,94.9,94.56,94.8,7679.0,94.69,94.9,94.56,94.8,7679.0
2016-06-06 13:30:00,94.8,95.04,94.51,95.04,16642.0,94.8,95.04,94.51,95.04,16642.0
2016-06-06 14:00:00,95.07,95.18,94.87,95.13,5051.0,95.07,95.18,94.87,95.13,5051.0
2016-06-06 14:30:00,95.17,95.2,94.96,95.01,8918.0,95.17,95.2,94.96,95.01,8918.0
2016-06-06 15:00:00,95.11,95.19,95.02,95.18,6287.0,95.11,95.19,95.02,95.18,6287.0
2016-06-06 15:30:00,95.17,95.26,95.01,95.08,26597.0,95.17,95.26,95.01,95.08,26597.0
2016-06-07 09:30:00,95.48,95.48,94.98,95.3,3935.0,95.48,95.48,94.98,95.3,3935.0
2016-06-07 10:00:00,95.21,95.74,95.1,95.66,10229.0,95.21,95.74,95.1,95.66,10229.0
2016-06-07 10:30:00,95.67,96.09,95.64,95.82,15670.0,95.67,96.09,95.64,95.82,15670.0
2016-06-07 11:00:00,95.75,95.75,95.36,95.6,20561.0,95.75,95.75,95.36,95.6,20561.0
2016-06-07 11:30:00,95.6,95.61,95.46,95.54,2100.0,95.6,95.61,95.46,95.54,2100.0
2016-06-07 12:00:00,95.49,95.55,95.33,95.38,2397.0,95.49,95.55,95.33,95.38,2397.0
2016-06-07 12:30:00,95.31,95.57,95.27,95.34,5584.0,95.31,95.57,95.27,95.34,5584.0
2016-06-07 13:00:00,95.3,95.48,95.25,95.3,3120.0,95.3,95.48,95.25,95.3,3120.0
2016-06-07 13:30:00,95.28,95.41,95.22,95.27,4267.0,95.28,95.41,95.22,95.27,4267.0
2016-06-07 14:00:00,95.29,95.53,95.29,95.5,6386.0,95.29,95.53,95.29,95.5,6386.0
2016-06-07 14:30:00,95.45,95.53,95.37,95.44,2900.0,95.45,95.53,95.37,95.44,2900.0
2016-06-07 15:00:00,95.45,95.48,95.12,95.35,10044.0,95.45,95.48,95.12,95.35,10044.0
2016-06-07 15:30:00,95.39,95.41,95.02,95.11,22260.0,95.39,95.41,95.02,95.11,22260.0
2016-06-08 09:30:00,95.17,95.35,94.95,95.35,4700.0,95.17,95.35,94.95,95.35,4700.0
2016-06-08 10:00:00,95.4,95.53,95.1,95.35,27607.0,95.4,95.53,95.1,95.35,27607.0
2016-06-08 10:30:00,95.3,95.58,95.22,95.45,46151.0,95.3,95.58,95.22,95.45,46151.0
2016-06-08 11:00:00,95.47,96.05,95.45,95.95,24067.0,95.47,96.05,95.45,95.95,24067.0
2016-06-08 11:30:00,96.0,96.14,95.77,95.77,14834.0,96.0,96.14,95.77,95.77,14834.0
2016-06-08 12:00:00,95.82,95.99,95.79,95.93,11028.0,95.82,95.99,95.79,95.93,11028.0
2016-06-08 12:30:00,95.89,95.99,95.79,95.91,10500.0,95.89,95.99,95.79,95.91,10500.0
2016-06-08 13:00:00,95.9,95.9,95.67,95.78,9283.0,95.9,95.9,95.67,95.78,9283.0
2016-06-08 13:30:00,95.78,95.9,95.68,95.8,6265.0,95.78,95.9,95.68,95.8,6265.0
2016-06-08 14:00:00,95.73,95.77,95.41,95.77,11735.0,95.73,95.77,95.41,95.77,11735.0
2016-06-08 14:30:00,95.76,95.79,95.68,95.72,5669.0,95.76,95.79,95.68,95.72,5669.0
2016-06-08 15:00:00,95.75,95.87,95.68,95.81,12680.0,95.75,95.87,95.68,95.81,12680.0
2016-06-08 15:30:00,95.81,96.01,95.76,95.87,13393.0,95.81,96.01,95.76,95.87,13393.0
2016-06-09 09:30:00,95.22,95.26,94.19,94.56,46879.0,95.22,95.26,94.19,94.56,46879.0
2016-06-09 10:00:00,94.56,94.87,94.52,94.63,20393.0,94.56,94.87,94.52,94.63,20393.0
2016-06-09 10:30:00,94.63,94.82,94.42,94.56,9792.0,94.63,94.82,94.42,94.56,9792.0
2016-06-09 11:00:00,94.53,94.77,94.4,94.58,11717.0,94.53,94.77,94.4,94.58,11717.0
2016-06-09 11:30:00,94.54,94.62,94.28,94.3,11710.0,94.54,94.62,94.28,94.3,11710.0
2016-06-09 12:00:00,94.3,94.74,94.28,94.62,28900.0,94.3,94.74,94.28,94.62,28900.0
2016-06-09 12:30:00,94.55,94.76,94.49,94.73,22699.0,94.55,94.76,94.49,94.73,22699.0
2016-06-09 13:00:00,94.7,94.92,94.57,94.68,20684.0,94.7,94.92,94.57,94.68,20684.0
2016-06-09 13:30:00,94.83,94.92,94.5,94.76,27713.0,94.83,94.92,94.5,94.76,27713.0
2016-06-09 14:00:00,94.78,94.91,94.61,94.79,14994.0,94.78,94.91,94.61,94.79,14994.0
2016-06-09 14:30:00,94.75,95.3,94.65,95.09,9382.0,94.75,95.3,94.65,95.09,9382.0
2016-06-09 15:00:00,95.08,95.33,94.95,95.23,12321.0,95.08,95.33,94.95,95.23,12321.0
2016-06-09 15:30:00,95.3,95.4,95.16,95.18,28057.0,95.3,95.4,95.16,95.18,28057.0
2016-06-10 09:30:00,93.91,93.91,92.39,92.39,7810.0,93.91,93.91,92.39,92.39,7810.0
2016-06-10 10:00:00,92.46,92.46,91.84,92.03,20528.0,92.46,92.46,91.84,92.03,20528.0
2016-06-10 10:30:00,92.06,92.29,91.85,92.11,53008.0,92.06,92.29,91.85,92.11,53008.0
2016-06-10 11:00:00,92.06,92.54,92.03,92.2,10068.0,92.06,92.54,92.03,92.2,10068.0
2016-06-10 11:30:00,92.21,92.22,91.68,91.7,8772.0,92.21,92.22,91.68,91.7,8772.0
2016-06-10 12:00:00,91.69,91.79,91.41,91.53,5165.0,91.69,91.79,91.41,91.53,5165.0
2016-06-10 12:30:00,91.49,91.65,91.44,91.47,7818.0,91.49,91.65,91.44,91.47,7818.0
2016-06-10 13:00:00,91.47,91.53,91.37,91.53,4719.0,91.47,91.53,91.37,91.53,4719.0
2016-06-10 13:30:00,91.47,91.48,90.93,90.93,8125.0,91.47,91.48,90.93,90.93,8125.0
2016-06-10 14:00:00,90.94,90.96,90.76,90.8,6113.0,90.94,90.96,90.76,90.8,6113.0
2016-06-10 14:30:00,90.8,91.04,90.71,90.8,8300.0,90.8,91.04,90.71,90.8,8300.0
2016-06-10 15:00:00,90.76,90.77,90.53,90.64,9914.0,90.76,90.77,90.53,90.64,9914.0
2016-06-10 15:30:00,90.64,90.89,90.61,90.77,29474.0,90.64,90.89,90.61,90.77,29474.0
2016-06-13 09:30:00,90.04,90.99,89.48,90.99,29841.0,90.04,90.99,89.48,90.99,29841.0
2016-06-13 10:00:00,91.04,91.17,90.48,91.17,12244.0,91.04,91.17,90.48,91.17,12244.0
2016-06-13 10:30:00,91.15,91.15,90.73,90.75,15951.0,91.15,91.15,90.73,90.75,15951.0
2016-06-13 11:00:00,90.65,90.92,90.44,90.92,5054.0,90.65,90.92,90.44,90.92,5054.0
2016-06-13 11:30:00,90.87,90.89,90.51,90.51,4942.0,90.87,90.89,90.51,90.51,4942.0
2016-06-13 12:00:00,90.49,90.97,90.49,90.93,4605.0,90.49,90.97,90.49,90.93,4605.0
2016-06-13 12:30:00,91.04,91.21,90.94,91.11,3707.0,91.04,91.21,90.94,91.11,3707.0
2016-06-13 13:00:00,91.06,91.18,91.02,91.17,3675.0,91.06,91.18,91.02,91.17,3675.0
2016-06-13 13:30:00,91.13,91.15,90.51,90.51,4713.0,91.13,91.15,90.51,90.51,4713.0
2016-06-13 14:00:00,90.48,90.67,90.32,90.51,3404.0,90.48,90.67,90.32,90.51,3404.0
2016-06-13 14:30:00,90.49,90.8,90.45,90.55,10880.0,90.49,90.8,90.45,90.55,10880.0
2016-06-13 15:00:00,90.55,90.55,90.02,90.08,9132.0,90.55,90.55,90.02,90.08,9132.0
2016-06-13 15:30:00,90.12,90.18,89.88,90.02,17447.0,90.12,90.18,89.88,90.02,17447.0
2016-06-14 09:30:00,89.79,90.24,89.75,90.01,6937.0,89.79,90.24,89.75,90.01,6937.0
2016-06-14 10:00:00,90.18,90.18,89.13,89.32,3619.0,90.18,90.18,89.13,89.32,3619.0
2016-06-14 10:30:00,89.34,89.41,88.87,89.16,9981.0,89.34,89.41,88.87,89.16,9981.0
2016-06-14 11:00:00,89.25,89.25,88.95,89.0,9078.0,89.25,89.25,88.95,89.0,9078.0
2016-06-14 11:30:00,89.13,89.49,89.01,89.15,2941.0,89.13,89.49,89.01,89.15,2941.0
2016-06-14 12:00:00,89.3,89.76,89.18,89.75,1900.0,89.3,89.76,89.18,89.75,1900.0
2016-06-14 12:30:00,89.75,89.75,89.37,89.5,16772.0,89.75,89.75,89.37,89.5,16772.0
2016-06-14 13:00:00,89.5,89.5,88.9,89.23,14958.0,89.5,89.5,88.9,89.23,14958.0
2016-06-14 13:30:00,89.25,89.43,89.0,89.33,20955.0,89.25,89.43,89.0,89.33,20955.0
2016-06-14 14:00:00,89.21,89.73,89.16,89.65,14006.0,89.21,89.73,89.16,89.65,14006.0
2016-06-14 14:30:00,89.7,89.79,89.43,89.59,13140.0,89.7,89.79,89.43,89.59,13140.0
2016-06-14 15:00:00,89.59,90.05,89.45,90.05,6282.0,89.59,90.05,89.45,90.05,6282.0
2016-06-14 15:30:00,89.99,90.04,89.78,89.98,24820.0,89.99,90.04,89.78,89.98,24820.0
2016-06-15 09:30:00,90.47,90.89,89.65,89.88,1692.0,90.47,90.89,89.65,89.88,1692.0
2016-06-15 10:00:00,89.88,90.68,89.85,90.48,8210.0,89.88,90.68,89.85,90.48,8210.0
2016-06-15 10:30:00,90.62,90.98,90.56,90.98,4680.0,90.62,90.98,90.56,90.98,4680.0
2016-06-15 11:00:00,90.91,91.12,90.47,90.61,3505.0,90.91,91.12,90.47,90.61,3505.0
2016-06-15 11:30:00,90.48,91.12,90.46,91.0,4100.0,90.48,91.12,90.46,91.0,4100.0
2016-06-15 12:00:00,90.94,91.11,90.9,90.91,6045.0,90.94,91.11,90.9,90.91,6045.0
2016-06-15 12:30:00,90.91,91.1,90.82,90.97,4630.0,90.91,91.1,90.82,90.97,4630.0
2016-06-15 13:00:00,90.92,91.46,90.83,91.37,28220.0,90.92,91.46,90.83,91.37,28220.0
2016-06-15 13:30:00,91.4,91.78,90.93,90.97,48162.0,91.4,91.78,90.93,90.97,48162.0
2016-06-15 14:00:00,90.8,91.12,90.49,90.9,22812.0,90.8,91.12,90.49,90.9,22812.0
2016-06-15 14:30:00,90.88,91.28,90.72,91.16,15098.0,90.88,91.28,90.72,91.16,15098.0
2016-06-15 15:00:00,91.2,91.29,90.95,90.99,6704.0,91.2,91.29,90.95,90.99,6704.0
2016-06-15 15:30:00,90.95,91.15,90.57,90.81,47252.0,90.95,91.15,90.57,90.81,47252.0
2016-06-16 09:30:00,89.55,90.27,89.38,89.41,43154.0,89.55,90.27,89.38,89.41,43154.0
2016-06-16 10:00:00,89.35,89.37,88.24,88.51,19458.0,89.35,89.37,88.24,88.51,19458.0
2016-06-16 10:30:00,88.44,88.46,87.75,87.94,15661.0,88.44,88.46,87.75,87.94,15661.0
2016-06-16 11:00:00,87.85,88.15,87.79,88.0,22051.0,87.85,88.15,87.79,88.0,22051.0
2016-06-16 11:30:00,88.0,88.02,86.96,87.0,17779.0,88.0,88.02,86.96,87.0,17779.0
2016-06-16 12:00:00,87.0,87.97,86.83,87.96,14849.0,87.0,87.97,86.83,87.96,14849.0
2016-06-16 12:30:00,88.0,88.0,87.4,87.49,51880.0,88.0,88.0,87.4,87.49,51880.0
2016-06-16 13:00:00,87.5,88.06,87.5,87.58,12952.0,87.5,88.06,87.5,87.58,12952.0
2016-06-16 13:30:00,87.68,87.68,87.27,87.41,8660.0,87.68,87.68,87.27,87.41,8660.0
2016-06-16 14:00:00,87.41,87.8,87.32,87.35,22824.0,87.41,87.8,87.32,87.35,22824.0
2016-06-16 14:30:00,87.45,87.99,87.45,87.76,13381.0,87.45,87.99,87.45,87.76,13381.0
2016-06-16 15:00:00,87.67,87.98,87.67,87.98,14179.0,87.67,87.98,87.67,87.98,14179.0
2016-06-16 15:30:00,88.0,88.12,87.76,87.99,66099.0,88.0,88.12,87.76,87.99,66099.0
2016-06-17 09:30:00,88.0,89.27,87.86,89.25,91476.0,88.0,89.27,87.86,89.25,91476.0
2016-06-17 10:00:00,89.26,89.88,89.24,89.67,66207.0,89.26,89.88,89.24,89.67,66207.0
2016-06-17 10:30:00,89.66,89.99,89.52,89.54,33027.0,89.66,89.99,89.52,89.54,33027.0
2016-06-17 11:00:00,89.48,89.59,89.0,89.45,40723.0,89.48,89.59,89.0,89.45,40723.0
2016-06-17 11:30:00,89.19,89.81,89.18,89.24,11857.0,89.19,89.81,89.18,89.24,11857.0
2016-06-17 12:00:00,89.24,89.8,89.24,89.5,11361.0,89.24,89.8,89.24,89.5,11361.0
2016-06-17 12:30:00,89.62,89.89,89.38,89.49,13101.0,89.62,89.89,89.38,89.49,13101.0
2016-06-17 13:00:00,89.51,90.1,89.33,89.84,10192.0,89.51,90.1,89.33,89.84,10192.0
2016-06-17 13:30:00,89.79,90.16,89.74,89.84,12194.0,89.79,90.16,89.74,89.84,12194.0
2016-06-17 14:00:00,89.77,91.01,89.77,90.9,107042.0,89.77,91.01,89.77,90.9,107042.0
2016-06-17 14:30:00,90.86,91.57,90.62,91.1,72279.0,90.86,91.57,90.62,91.1,72279.0
2016-06-17 15:00:00,91.16,91.21,90.3,90.54,47533.0,91.16,91.21,90.3,90.54,47533.0
2016-06-17 15:30:00,90.46,90.56,90.21,90.38,54722.0,90.46,90.56,90.21,90.38,54722.0
2016-06-20 09:30:00,92.0,92.62,91.43,91.56,14785.0,92.0,92.62,91.43,91.56,14785.0
2016-06-20 10:00:00,91.67,92.13,91.24,91.7,63137.0,91.67,92.13,91.24,91.7,63137.0
2016-06-20 10:30:00,91.69,91.86,91.54,91.82,19103.0,91.69,91.86,91.54,91.82,19103.0
2016-06-20 11:00:00,91.73,92.0,91.68,91.88,18223.0,91.73,92.0,91.68,91.88,18223.0
2016-06-20 11:30:00,91.92,92.0,91.65,91.98,5570.0,91.92,92.0,91.65,91.98,5570.0
2016-06-20 12:00:00,91.92,92.23,91.91,92.17,10639.0,91.92,92.23,91.91,92.17,10639.0
2016-06-20 12:30:00,92.15,92.23,92.05,92.07,21523.0,92.15,92.23,92.05,92.07,21523.0
2016-06-20 13:00:00,92.14,92.39,91.93,92.15,37408.0,92.14,92.39,91.93,92.15,37408.0
2016-06-20 13:30:00,92.16,92.41,92.14,92.24,15774.0,92.16,92.41,92.14,92.24,15774.0
2016-06-20 14:00:00,92.24,92.25,91.64,91.64,4116.0,92.24,92.25,91.64,91.64,4116.0
2016-06-20 14:30:00,91.64,91.93,91.45,91.85,9499.0,91.64,91.93,91.45,91.85,9499.0
2016-06-20 15:00:00,91.85,91.91,91.3,91.3,13544.0,91.85,91.91,91.3,91.3,13544.0
2016-06-20 15:30:00,91.37,91.57,91.15,91.22,25749.0,91.37,91.57,91.15,91.22,25749.0
2016-06-21 09:30:00,91.3,91.82,91.26,91.29,11922.0,91.3,91.82,91.26,91.29,11922.0
2016-06-21 10:00:00,91.28,91.69,90.76,91.0,24623.0,91.28,91.69,90.76,91.0,24623.0
2016-06-21 10:30:00,90.92,90.92,90.4,90.49,3462.0,90.92,90.92,90.4,90.49,3462.0
2016-06-21 11:00:00,90.4,91.07,90.4,90.92,4792.0,90.4,91.07,90.4,90.92,4792.0
2016-06-21 11:30:00,90.73,90.73,90.1,90.47,32800.0,90.73,90.73,90.1,90.47,32800.0
2016-06-21 12:00:00,90.56,90.63,90.34,90.55,7867.0,90.56,90.63,90.34,90.55,7867.0
2016-06-21 12:30:00,90.55,90.58,90.48,90.48,1167.0,90.55,90.58,90.48,90.48,1167.0
2016-06-21 13:00:00,90.43,90.56,90.36,90.36,5920.0,90.43,90.56,90.36,90.36,5920.0
2016-06-21 13:30:00,90.34,90.47,90.17,90.35,3484.0,90.34,90.47,90.17,90.35,3484.0
2016-06-21 14:00:00,90.35,90.78,90.28,90.78,13688.0,90.35,90.78,90.28,90.78,13688.0
2016-06-21 14:30:00,90.73,91.21,90.72,91.13,22751.0,90.73,91.21,90.72,91.13,22751.0
2016-06-21 15:00:00,91.04,91.18,90.82,91.0,24583.0,91.04,91.18,90.82,91.0,24583.0
2016-06-21 15:30:00,91.02,91.15,90.85,90.94,13146.0,91.02,91.15,90.85,90.94,13146.0
2016-06-22 09:30:00,91.29,91.75,90.84,90.84,1835.0,91.29,91.75,90.84,90.84,1835.0
2016-06-22 10:00:00,90.55,90.78,90.5,90.69,2100.0,90.55,90.78,90.5,90.69,2100.0
2016-06-22 10:30:00,90.65,90.86,90.43,90.84,11505.0,90.65,90.86,90.43,90.84,11505.0
2016-06-22 11:00:00,90.65,90.94,90.55,90.82,5371.0,90.65,90.94,90.55,90.82,5371.0
2016-06-22 11:30:00,90.95,91.0,90.29,90.59,21706.0,90.95,91.0,90.29,90.59,21706.0
2016-06-22 12:00:00,90.79,90.8,90.42,90.42,3442.0,90.79,90.8,90.42,90.42,3442.0
2016-06-22 12:30:00,90.49,90.67,90.46,90.52,2742.0,90.49,90.67,90.46,90.52,2742.0
2016-06-22 13:00:00,90.52,90.58,90.28,90.48,10036.0,90.52,90.58,90.28,90.48,10036.0
2016-06-22 13:30:00,90.43,90.67,90.26,90.33,16203.0,90.43,90.67,90.26,90.33,16203.0
2016-06-22 14:00:00,90.31,90.5,90.31,90.43,3090.0,90.31,90.5,90.31,90.43,3090.0
2016-06-22 14:30:00,90.38,90.7,90.38,90.65,2850.0,90.38,90.7,90.38,90.65,2850.0
2016-06-22 15:00:00,90.61,90.73,90.42,90.42,8595.0,90.61,90.73,90.42,90.42,8595.0
2016-06-22 15:30:00,90.42,90.46,90.04,90.15,15887.0,90.42,90.46,90.04,90.15,15887.0
2016-06-23 09:30:00,91.69,92.15,91.13,91.5,6214.0,91.69,92.15,91.13,91.5,6214.0
2016-06-23 10:00:00,91.49,91.51,91.04,91.12,17757.0,91.49,91.51,91.04,91.12,17757.0
2016-06-23 10:30:00,91.02,91.19,90.75,91.02,21946.0,91.02,91.19,90.75,91.02,21946.0
2016-06-23 11:00:00,91.03,91.61,90.83,91.61,18085.0,91.03,91.61,90.83,91.61,18085.0
2016-06-23 11:30:00,91.55,91.61,90.79,90.88,16402.0,91.55,91.61,90.79,90.88,16402.0
2016-06-23 12:00:00,91.0,91.17,90.83,91.03,23252.0,91.0,91.17,90.83,91.03,23252.0
2016-06-23 12:30:00,91.08,91.09,90.85,91.01,6400.0,91.08,91.09,90.85,91.01,6400.0
2016-06-23 13:00:00,91.04,91.14,90.94,91.0,26655.0,91.04,91.14,90.94,91.0,26655.0
2016-06-23 13:30:00,91.0,91.04,90.8,91.0,12973.0,91.0,91.04,90.8,91.0,12973.0
2016-06-23 14:00:00,91.07,91.08,90.96,91.02,11720.0,91.07,91.08,90.96,91.02,11720.0
2016-06-23 14:30:00,91.11,91.27,90.97,91.09,32487.0,91.11,91.27,90.97,91.09,32487.0
2016-06-23 15:00:00,91.03,91.11,90.98,91.0,29710.0,91.03,91.11,90.98,91.0,29710.0
2016-06-23 15:30:00,91.04,91.6,91.0,91.58,84514.0,91.04,91.6,91.0,91.58,84514.0
2016-06-24 09:30:00,86.67,88.39,86.55,87.84,100133.0,86.67,88.39,86.55,87.84,100133.0
2016-06-24 10:00:00,88.01,88.84,87.64,88.04,130996.0,88.01,88.84,87.64,88.04,130996.0
2016-06-24 10:30:00,87.99,88.23,87.53,87.96,102082.0,87.99,88.23,87.53,87.96,102082.0
2016-06-24 11:00:00,88.0,88.14,87.61,87.97,31709.0,88.0,88.14,87.61,87.97,31709.0
2016-06-24 11:30:00,87.92,88.21,87.67,88.09,38423.0,87.92,88.21,87.67,88.09,38423.0
2016-06-24 12:00:00,87.99,88.12,87.48,87.57,54755.0,87.99,88.12,87.48,87.57,54755.0
2016-06-24 12:30:00,87.54,87.54,86.77,86.86,18731.0,87.54,87.54,86.77,86.86,18731.0
2016-06-24 13:00:00,86.89,87.25,86.8,87.04,13369.0,86.89,87.25,86.8,87.04,13369.0
2016-06-24 13:30:00,87.02,87.25,86.81,87.25,13300.0,87.02,87.25,86.81,87.25,13300.0
2016-06-24 14:00:00,87.27,87.43,87.25,87.35,32915.0,87.27,87.43,87.25,87.35,32915.0
2016-06-24 14:30:00,87.34,87.35,86.67,86.73,24708.0,87.34,87.35,86.67,86.73,24708.0
2016-06-24 15:00:00,86.8,87.16,86.74,87.04,13346.0,86.8,87.16,86.74,87.04,13346.0
2016-06-24 15:30:00,86.98,87.34,86.49,86.56,52134.0,86.98,87.34,86.49,86.56,52134.0
2016-06-27 09:30:00,84.87,84.87,83.06,83.32,21155.0,84.87,84.87,83.06,83.32,21155.0
2016-06-27 10:00:00,83.31,83.46,81.81,81.92,17089.0,83.31,83.46,81.81,81.92,17089.0
2016-06-27 10:30:00,81.85,82.19,80.85,80.85,19804.0,81.85,82.19,80.85,80.85,19804.0
2016-06-27 11:00:00,80.95,81.29,80.67,81.23,14230.0,80.95,81.29,80.67,81.23,14230.0
2016-06-27 11:30:00,81.4,81.41,80.89,81.25,28890.0,81.4,81.41,80.89,81.25,28890.0
2016-06-27 12:00:00,81.22,81.3,80.9,81.16,24834.0,81.22,81.3,80.9,81.16,24834.0
2016-06-27 12:30:00,81.22,81.35,80.93,81.34,34483.0,81.22,81.35,80.93,81.34,34483.0
2016-06-27 13:00:00,81.33,81.98,81.25,81.78,15686.0,81.33,81.98,81.25,81.78,15686.0
2016-06-27 13:30:00,81.8,81.8,81.1,81.42,24928.0,81.8,81.8,81.1,81.42,24928.0
2016-06-27 14:00:00,81.4,81.55,81.16,81.37,40281.0,81.4,81.55,81.16,81.37,40281.0
2016-06-27 14:30:00,81.37,81.5,80.8,80.81,47334.0,81.37,81.5,80.8,80.81,47334.0
2016-06-27 15:00:00,80.82,81.51,80.7,81.0,49202.0,80.82,81.51,80.7,81.0,49202.0
2016-06-27 15:30:00,81.0,81.7,81.0,81.15,82574.0,81.0,81.7,81.0,81.15,82574.0
2016-06-28 09:30:00,82.42,84.24,82.42,84.09,18906.0,82.42,84.24,82.42,84.09,18906.0
2016-06-28 10:00:00,84.23,84.61,83.84,83.89,113958.0,84.23,84.61,83.84,83.89,113958.0
2016-06-28 10:30:00,83.89,85.09,83.77,84.57,36930.0,83.89,85.09,83.77,84.57,36930.0
2016-06-28 11:00:00,84.29,84.61,84.09,84.25,41050.0,84.29,84.61,84.09,84.25,41050.0
2016-06-28 11:30:00,84.25,85.59,84.13,85.32,27208.0,84.25,85.59,84.13,85.32,27208.0
2016-06-28 12:00:00,85.31,85.32,84.61,84.73,65100.0,85.31,85.32,84.61,84.73,65100.0
2016-06-28 12:30:00,84.78,85.43,84.68,84.98,32699.0,84.78,85.43,84.68,84.98,32699.0
2016-06-28 13:00:00,84.91,85.2,84.55,84.95,27462.0,84.91,85.2,84.55,84.95,27462.0
2016-06-28 13:30:00,84.91,84.97,84.54,84.68,14332.0,84.91,84.97,84.54,84.68,14332.0
2016-06-28 14:00:00,84.75,85.2,84.6,84.95,50409.0,84.75,85.2,84.6,84.95,50409.0
2016-06-28 14:30:00,84.95,85.82,84.92,85.63,38414.0,84.95,85.82,84.92,85.63,38414.0
2016-06-28 15:00:00,85.69,85.83,85.17,85.25,16887.0,85.69,85.83,85.17,85.25,16887.0
2016-06-28 15:30:00,85.37,85.48,85.07,85.17,118878.0,85.37,85.48,85.07,85.17,118878.0
2016-06-29 09:30:00,86.68,86.68,85.96,86.48,20216.0,86.68,86.68,85.96,86.48,20216.0
2016-06-29 10:00:00,86.45,86.49,85.63,85.81,51643.0,86.45,86.49,85.63,85.81,51643.0
2016-06-29 10:30:00,85.84,86.05,85.65,85.85,26846.0,85.84,86.05,85.65,85.85,26846.0
2016-06-29 11:00:00,85.83,86.49,85.78,86.31,21821.0,85.83,86.49,85.78,86.31,21821.0
2016-06-29 11:30:00,86.48,86.77,86.15,86.63,67405.0,86.48,86.77,86.15,86.63,67405.0
2016-06-29 12:00:00,86.62,86.93,86.48,86.8,17492.0,86.62,86.93,86.48,86.8,17492.0
2016-06-29 12:30:00,86.85,87.0,86.41,86.46,24183.0,86.85,87.0,86.41,86.46,24183.0
2016-06-29 13:00:00,86.45,86.64,86.3,86.39,18877.0,86.45,86.64,86.3,86.39,18877.0
2016-06-29 13:30:00,86.35,86.76,86.3,86.75,24588.0,86.35,86.76,86.3,86.75,24588.0
2016-06-29 14:00:00,86.75,87.1,86.5,86.93,54740.0,86.75,87.1,86.5,86.93,54740.0
2016-06-29 14:30:00,87.03,87.25,86.67,86.94,13050.0,87.03,87.25,86.67,86.94,13050.0
2016-06-29 15:00:00,87.17,87.24,86.91,87.02,13588.0,87.17,87.24,86.91,87.02,13588.0
2016-06-29 15:30:00,86.98,87.21,86.78,86.79,74370.0,86.98,87.21,86.78,86.79,74370.0
2016-06-30 09:30:00,87.05,87.48,86.28,86.6,5930.0,87.05,87.48,86.28,86.6,5930.0
2016-06-30 10:00:00,86.59,87.19,86.48,86.92,25624.0,86.59,87.19,86.48,86.92,25624.0
2016-06-30 10:30:00,86.65,87.21,86.65,86.97,28474.0,86.65,87.21,86.65,86.97,28474.0
2016-06-30 11:00:00,87.02,87.8,86.94,87.69,23912.0,87.02,87.8,86.94,87.69,23912.0
2016-06-30 11:30:00,87.79,87.83,87.21,87.21,13924.0,87.79,87.83,87.21,87.21,13924.0
2016-06-30 12:00:00,87.24,87.82,87.06,87.7,24485.0,87.24,87.82,87.06,87.7,24485.0
2016-06-30 12:30:00,87.73,88.28,87.73,88.19,13747.0,87.73,88.28,87.73,88.19,13747.0
2016-06-30 13:00:00,88.1,88.15,87.7,87.77,8000.0,88.1,88.15,87.7,87.77,8000.0
2016-06-30 13:30:00,87.74,87.86,87.5,87.86,11854.0,87.74,87.86,87.5,87.86,11854.0
2016-06-30 14:00:00,87.95,88.17,87.8,88.15,20297.0,87.95,88.17,87.8,88.15,20297.0
2016-06-30 14:30:00,88.15,88.52,88.13,88.4,15486.0,88.15,88.52,88.13,88.4,15486.0
2016-06-30 15:00:00,88.4,88.44,88.03,88.3,40182.0,88.4,88.44,88.03,88.3,40182.0
2016-06-30 15:30:00,88.2,88.69,88.19,88.61,47231.0,88.2,88.69,88.19,88.61,47231.0
2016-07-01 09:30:00,88.55,89.3,88.55,89.03,11239.0,88.55,89.3,88.55,89.03,11239.0
2016-07-01 10:00:00,89.17,89.17,88.83,89.14,5200.0,89.17,89.17,88.83,89.14,5200.0
2016-07-01 10:30:00,89.16,89.28,88.84,89.07,12309.0,89.16,89.28,88.84,89.07,12309.0
2016-07-01 11:00:00,89.01,89.03,88.02,88.18,12603.0,89.01,89.03,88.02,88.18,12603.0
2016-07-01 11:30:00,88.15,88.3,87.99,88.22,11522.0,88.15,88.3,87.99,88.22,11522.0
2016-07-01 12:00:00,88.18,88.49,87.82,87.91,11103.0,88.18,88.49,87.82,87.91,11103.0
2016-07-01 12:30:00,87.94,87.96,87.71,87.87,15707.0,87.94,87.96,87.71,87.87,15707.0
2016-07-01 13:00:00,87.83,87.96,87.59,87.59,9476.0,87.83,87.96,87.59,87.59,9476.0
2016-07-01 13:30:00,87.59,88.02,87.58,88.0,5466.0,87.59,88.02,87.58,88.0,5466.0
2016-07-01 14:00:00,88.0,88.3,87.89,87.97,4747.0,88.0,88.3,87.89,87.97,4747.0
2016-07-01 14:30:00,87.98,88.03,87.73,87.96,9609.0,87.98,88.03,87.73,87.96,9609.0
2016-07-01 15:00:00,87.95,88.42,87.86,88.32,23805.0,87.95,88.42,87.86,88.32,23805.0
2016-07-01 15:30:00,88.32,88.51,88.15,88.51,69623.0,88.32,88.51,88.15,88.51,69623.0
2016-07-05 09:30:00,87.68,88.58,86.26,87.23,8782.0,87.68,88.58,86.26,87.23,8782.0
2016-07-05 10:00:00,87.24,87.24,86.31,86.91,15928.0,87.24,87.24,86.31,86.91,15928.0
2016-07-05 10:30:00,86.86,87.3,86.7,87.04,25259.0,86.86,87.3,86.7,87.04,25259.0
2016-07-05 11:00:00,87.0,87.41,87.0,87.35,23526.0,87.0,87.41,87.0,87.35,23526.0
2016-07-05 11:30:00,87.35,87.49,86.79,87.49,48098.0,87.35,87.49,86.79,87.49,48098.0
2016-07-05 12:00:00,87.46,87.79,87.29,87.79,9145.0,87.46,87.79,87.29,87.79,9145.0
2016-07-05 12:30:00,87.86,87.86,87.46,87.69,22270.0,87.86,87.86,87.46,87.69,22270.0
2016-07-05 13:00:00,87.68,87.85,87.6,87.84,11538.0,87.68,87.85,87.6,87.84,11538.0
2016-07-05 13:30:00,87.84,87.86,87.41,87.65,21715.0,87.84,87.86,87.41,87.65,21715.0
2016-07-05 14:00:00,87.67,88.07,87.67,87.77,8639.0,87.67,88.07,87.67,87.77,8639.0
2016-07-05 14:30:00,87.73,88.45,87.72,88.27,26085.0,87.73,88.45,87.72,88.27,26085.0
2016-07-05 15:00:00,88.29,88.47,87.96,87.99,82070.0,88.29,88.47,87.96,87.99,82070.0
2016-07-05 15:30:00,87.99,88.14,87.93,87.97,63126.0,87.99,88.14,87.93,87.97,63126.0
2016-07-06 09:30:00,87.18,87.42,86.73,87.17,4209.0,87.18,87.42,86.73,87.17,4209.0
2016-07-06 10:00:00,87.41,87.59,87.05,87.21,45214.0,87.41,87.59,87.05,87.21,45214.0
2016-07-06 10:30:00,87.18,88.01,87.1,87.88,18486.0,87.18,88.01,87.1,87.88,18486.0
2016-07-06 11:00:00,88.08,88.34,87.84,87.93,6713.0,88.08,88.34,87.84,87.93,6713.0
2016-07-06 11:30:00,87.73,87.92,87.44,87.6,13301.0,87.73,87.92,87.44,87.6,13301.0
2016-07-06 12:00:00,87.59,88.12,87.5,87.9,12855.0,87.59,88.12,87.5,87.9,12855.0
2016-07-06 12:30:00,87.98,88.12,87.73,88.01,5250.0,87.98,88.12,87.73,88.01,5250.0
2016-07-06 13:00:00,88.02,88.27,87.79,87.81,4500.0,88.02,88.27,87.79,87.81,4500.0
2016-07-06 13:30:00,87.9,88.03,87.71,87.79,6886.0,87.9,88.03,87.71,87.79,6886.0
2016-07-06 14:00:00,87.81,88.03,87.54,87.61,10916.0,87.81,88.03,87.54,87.61,10916.0
2016-07-06 14:30:00,87.79,88.43,87.79,88.15,26698.0,87.79,88.43,87.79,88.15,26698.0
2016-07-06 15:00:00,88.15,88.15,87.84,87.93,11100.0,88.15,88.15,87.84,87.93,11100.0
2016-07-06 15:30:00,87.94,88.24,87.94,88.15,44092.0,87.94,88.24,87.94,88.15,44092.0
2016-07-07 09:30:00,89.08,91.79,88.27,91.39,34424.0,89.08,91.79,88.27,91.39,34424.0
2016-07-07 10:00:00,91.39,91.71,91.08,91.61,12684.0,91.39,91.71,91.08,91.61,12684.0
2016-07-07 10:30:00,91.65,91.67,91.15,91.18,10858.0,91.65,91.67,91.15,91.18,10858.0
2016-07-07 11:00:00,91.14,91.64,90.67,91.2,15207.0,91.14,91.64,90.67,91.2,15207.0
2016-07-07 11:30:00,91.28,91.28,90.57,90.64,8208.0,91.28,91.28,90.57,90.64,8208.0
2016-07-07 12:00:00,90.78,91.04,90.5,90.85,16639.0,90.78,91.04,90.5,90.85,16639.0
2016-07-07 12:30:00,90.85,90.93,90.22,90.22,15644.0,90.85,90.93,90.22,90.22,15644.0
2016-07-07 13:00:00,90.17,90.57,89.87,90.57,12454.0,90.17,90.57,89.87,90.57,12454.0
2016-07-07 13:30:00,90.46,90.46,89.8,89.85,15259.0,90.46,90.46,89.8,89.85,15259.0
2016-07-07 14:00:00,89.91,90.22,89.43,89.97,13188.0,89.91,90.22,89.43,89.97,13188.0
2016-07-07 14:30:00,90.11,90.45,89.95,90.18,13088.0,90.11,90.45,89.95,90.18,13088.0
2016-07-07 15:00:00,90.2,90.91,90.15,90.7,31505.0,90.2,90.91,90.15,90.7,31505.0
2016-07-07 15:30:00,90.69,90.86,90.26,90.29,77137.0,90.69,90.86,90.26,90.29,77137.0
2016-07-08 09:30:00,91.45,92.63,91.45,92.45,21606.0,91.45,92.63,91.45,92.45,21606.0
2016-07-08 10:00:00,92.6,92.6,91.49,91.87,44340.0,92.6,92.6,91.49,91.87,44340.0
2016-07-08 10:30:00,91.87,92.41,91.71,92.35,26551.0,91.87,92.41,91.71,92.35,26551.0
2016-07-08 11:00:00,92.35,92.8,92.22,92.79,16388.0,92.35,92.8,92.22,92.79,16388.0
2016-07-08 11:30:00,92.75,92.75,92.36,92.42,15021.0,92.75,92.75,92.36,92.42,15021.0
2016-07-08 12:00:00,92.48,92.66,92.29,92.3,9212.0,92.48,92.66,92.29,92.3,9212.0
2016-07-08 12:30:00,92.33,92.72,92.28,92.58,8581.0,92.33,92.72,92.28,92.58,8581.0
2016-07-08 13:00:00,92.59,92.8,92.27,92.3,25287.0,92.59,92.8,92.27,92.3,25287.0
2016-07-08 13:30:00,92.39,92.49,92.36,92.47,4245.0,92.39,92.49,92.36,92.47,4245.0
2016-07-08 14:00:00,92.48,92.59,92.19,92.36,22481.0,92.48,92.59,92.19,92.36,22481.0
2016-07-08 14:30:00,92.37,92.56,92.29,92.51,7728.0,92.37,92.56,92.29,92.51,7728.0
2016-07-08 15:00:00,92.53,92.61,92.41,92.58,10270.0,92.53,92.61,92.41,92.58,10270.0
2016-07-08 15:30:00,92.59,92.75,92.35,92.67,58040.0,92.59,92.75,92.35,92.67,58040.0
2016-07-11 09:30:00,93.12,94.81,93.12,94.09,9145.0,93.12,94.81,93.12,94.09,9145.0
2016-07-11 10:00:00,93.91,94.01,93.23,93.28,4306.0,93.91,94.01,93.23,93.28,4306.0
2016-07-11 10:30:00,93.38,93.59,93.16,93.44,6403.0,93.38,93.59,93.16,93.44,6403.0
2016-07-11 11:00:00,93.51,93.73,93.4,93.61,20480.0,93.51,93.73,93.4,93.61,20480.0
2016-07-11 11:30:00,93.55,93.79,93.54,93.54,2818.0,93.55,93.79,93.54,93.54,2818.0
2016-07-11 12:00:00,93.49,93.6,93.4,93.41,2602.0,93.49,93.6,93.4,93.41,2602.0
2016-07-11 12:30:00,93.57,93.8,93.48,93.65,22760.0,93.57,93.8,93.48,93.65,22760.0
2016-07-11 13:00:00,93.65,93.74,93.53,93.68,22602.0,93.65,93.74,93.53,93.68,22602.0
2016-07-11 13:30:00,93.61,93.72,93.25,93.28,31441.0,93.61,93.72,93.25,93.28,31441.0
2016-07-11 14:00:00,93.27,93.29,93.11,93.25,16811.0,93.27,93.29,93.11,93.25,16811.0
2016-07-11 14:30:00,93.25,93.33,93.13,93.16,4545.0,93.25,93.33,93.13,93.16,4545.0
2016-07-11 15:00:00,93.12,93.3,93.11,93.14,5883.0,93.12,93.3,93.11,93.14,5883.0
2016-07-11 15:30:00,93.08,93.19,92.8,92.8,33515.0,93.08,93.19,92.8,92.8,33515.0
2016-07-12 09:30:00,94.39,95.94,94.39,95.07,22128.0,94.39,95.94,94.39,95.07,22128.0
2016-07-12 10:00:00,95.04,95.6,95.0,95.31,8045.0,95.04,95.6,95.0,95.31,8045.0
2016-07-12 10:30:00,95.41,95.91,95.3,95.56,34380.0,95.41,95.91,95.3,95.56,34380.0
2016-07-12 11:00:00,95.56,95.9,95.53,95.84,8223.0,95.56,95.9,95.53,95.84,8223.0
2016-07-12 11:30:00,95.82,96.01,95.79,95.86,10369.0,95.82,96.01,95.79,95.86,10369.0
2016-07-12 12:00:00,95.81,96.26,95.73,96.09,9343.0,95.81,96.26,95.73,96.09,9343.0
2016-07-12 12:30:00,96.12,96.26,96.04,96.08,21878.0,96.12,96.26,96.04,96.08,21878.0
2016-07-12 13:00:00,96.14,96.23,96.03,96.1,7351.0,96.14,96.23,96.03,96.1,7351.0
2016-07-12 13:30:00,96.08,96.23,95.97,96.0,8533.0,96.08,96.23,95.97,96.0,8533.0
2016-07-12 14:00:00,96.03,96.14,95.92,95.99,7741.0,96.03,96.14,95.92,95.99,7741.0
2016-07-12 14:30:00,96.01,96.11,95.93,95.98,14886.0,96.01,96.11,95.93,95.98,14886.0
2016-07-12 15:00:00,95.99,96.03,95.9,95.93,14399.0,95.99,96.03,95.9,95.93,14399.0
2016-07-12 15:30:00,95.89,95.94,95.62,95.67,44712.0,95.89,95.94,95.62,95.67,44712.0
2016-07-13 09:30:00,96.23,96.59,94.91,95.1,30725.0,96.23,96.59,94.91,95.1,30725.0
2016-07-13 10:00:00,95.24,95.79,94.99,95.18,12843.0,95.24,95.79,94.99,95.18,12843.0
2016-07-13 10:30:00,95.2,95.42,94.96,95.02,15885.0,95.2,95.42,94.96,95.02,15885.0
2016-07-13 11:00:00,95.01,95.01,94.27,94.28,12536.0,95.01,95.01,94.27,94.28,12536.0
2016-07-13 11:30:00,94.26,94.35,94.04,94.35,5700.0,94.26,94.35,94.04,94.35,5700.0
2016-07-13 12:00:00,94.36,94.36,94.13,94.28,3998.0,94.36,94.36,94.13,94.28,3998.0
2016-07-13 12:30:00,94.12,94.22,94.07,94.15,2804.0,94.12,94.22,94.07,94.15,2804.0
2016-07-13 13:00:00,94.2,94.38,94.11,94.12,4040.0,94.2,94.38,94.11,94.12,4040.0
2016-07-13 13:30:00,94.06,94.46,93.9,94.02,8466.0,94.06,94.46,93.9,94.02,8466.0
2016-07-13 14:00:00,94.13,94.37,93.9,94.37,10044.0,94.13,94.37,93.9,94.37,10044.0
2016-07-13 14:30:00,94.29,94.34,93.99,94.04,15362.0,94.29,94.34,93.99,94.04,15362.0
2016-07-13 15:00:00,94.05,94.23,93.93,94.04,13814.0,94.05,94.23,93.93,94.04,13814.0
2016-07-13 15:30:00,94.02,94.09,93.91,94.02,41542.0,94.02,94.09,93.91,94.02,41542.0
2016-07-14 09:30:00,95.12,95.43,94.34,95.0,19525.0,95.12,95.43,94.34,95.0,19525.0
2016-07-14 10:00:00,94.95,95.42,94.84,95.05,13488.0,94.95,95.42,94.84,95.05,13488.0
2016-07-14 10:30:00,95.12,95.2,94.77,95.0,16373.0,95.12,95.2,94.77,95.0,16373.0
2016-07-14 11:00:00,95.12,95.38,94.75,94.81,8266.0,95.12,95.38,94.75,94.81,8266.0
2016-07-14 11:30:00,94.78,94.92,94.6,94.87,6973.0,94.78,94.92,94.6,94.87,6973.0
2016-07-14 12:00:00,94.82,95.3,94.73,94.73,16886.0,94.82,95.3,94.73,94.73,16886.0
2016-07-14 12:30:00,94.75,95.11,94.75,94.94,4561.0,94.75,95.11,94.75,94.94,4561.0
2016-07-14 13:00:00,95.0,95.08,94.6,94.6,5202.0,95.0,95.08,94.6,94.6,5202.0
2016-07-14 13:30:00,94.67,94.71,94.38,94.6,5100.0,94.67,94.71,94.38,94.6,5100.0
2016-07-14 14:00:00,94.6,94.76,94.44,94.68,14814.0,94.6,94.76,94.44,94.68,14814.0
2016-07-14 14:30:00,94.7,94.92,94.61,94.79,4100.0,94.7,94.92,94.61,94.79,4100.0
2016-07-14 15:00:00,94.77,94.81,94.42,94.42,12109.0,94.77,94.81,94.42,94.42,12109.0
2016-07-14 15:30:00,94.46,94.51,94.08,94.08,71293.0,94.46,94.51,94.08,94.08,71293.0
2016-07-15 09:30:00,94.67,94.67,93.67,93.85,7657.0,94.67,94.67,93.67,93.85,7657.0
2016-07-15 10:00:00,93.9,94.29,93.66,94.09,6627.0,93.9,94.29,93.66,94.09,6627.0
2016-07-15 10:30:00,94.04,94.42,93.94,94.34,7002.0,94.04,94.42,93.94,94.34,7002.0
2016-07-15 11:00:00,94.37,94.37,93.76,94.05,4550.0,94.37,94.37,93.76,94.05,4550.0
2016-07-15 11:30:00,93.97,94.1,93.92,94.08,6439.0,93.97,94.1,93.92,94.08,6439.0
2016-07-15 12:00:00,94.13,94.22,94.01,94.01,4988.0,94.13,94.22,94.01,94.01,4988.0
2016-07-15 12:30:00,94.06,94.06,93.63,93.93,4901.0,94.06,94.06,93.63,93.93,4901.0
2016-07-15 13:00:00,93.94,94.32,93.91,94.21,4889.0,93.94,94.32,93.91,94.21,4889.0
2016-07-15 13:30:00,94.21,94.27,94.04,94.05,4354.0,94.21,94.27,94.04,94.05,4354.0
2016-07-15 14:00:00,94.15,94.15,93.92,94.12,6552.0,94.15,94.15,93.92,94.12,6552.0
2016-07-15 14:30:00,94.06,94.15,94.0,94.09,4497.0,94.06,94.15,94.0,94.09,4497.0
2016-07-15 15:00:00,94.09,94.09,93.95,94.02,5843.0,94.09,94.09,93.95,94.02,5843.0
2016-07-15 15:30:00,94.02,94.15,93.84,94.11,34766.0,94.02,94.15,93.84,94.11,34766.0
2016-07-18 09:30:00,94.1,94.1,93.32,93.45,3116.0,94.1,94.1,93.32,93.45,3116.0
2016-07-18 10:00:00,93.55,94.1,93.41,93.92,4718.0,93.55,94.1,93.41,93.92,4718.0
2016-07-18 10:30:00,93.78,94.24,93.35,93.36,5150.0,93.78,94.24,93.35,93.36,5150.0
2016-07-18 11:00:00,93.41,93.85,93.41,93.66,5050.0,93.41,93.85,93.41,93.66,5050.0
2016-07-18 11:30:00,93.55,93.56,93.28,93.44,5600.0,93.55,93.56,93.28,93.44,5600.0
2016-07-18 12:00:00,93.34,93.97,93.34,93.73,6800.0,93.34,93.97,93.34,93.73,6800.0
2016-07-18 12:30:00,93.81,93.84,93.51,93.7,4000.0,93.81,93.84,93.51,93.7,4000.0
2016-07-18 13:00:00,93.71,94.13,93.71,94.03,5000.0,93.71,94.13,93.71,94.03,5000.0
2016-07-18 13:30:00,94.18,94.4,94.03,94.38,7300.0,94.18,94.4,94.03,94.38,7300.0
2016-07-18 14:00:00,94.43,94.5,94.05,94.15,6479.0,94.43,94.5,94.05,94.15,6479.0
2016-07-18 14:30:00,94.29,94.43,94.07,94.07,6477.0,94.29,94.43,94.07,94.07,6477.0
2016-07-18 15:00:00,94.04,94.21,94.0,94.06,7654.0,94.04,94.21,94.0,94.06,7654.0
2016-07-18 15:30:00,94.06,94.22,94.0,94.08,38145.0,94.06,94.22,94.0,94.08,38145.0
2016-07-19 09:30:00,94.03,94.51,93.74,93.74,4658.0,94.03,94.51,93.74,93.74,4658.0
2016-07-19 10:00:00,93.66,93.66,93.34,93.37,2900.0,93.66,93.66,93.34,93.37,2900.0
2016-07-19 10:30:00,93.47,93.73,93.42,93.51,13191.0,93.47,93.73,93.42,93.51,13191.0
2016-07-19 11:00:00,93.69,94.11,93.69,94.04,4917.0,93.69,94.11,93.69,94.04,4917.0
2016-07-19 11:30:00,94.03,94.1,93.64,93.66,12031.0,94.03,94.1,93.64,93.66,12031.0
2016-07-19 12:00:00,93.7,93.89,93.41,93.61,29172.0,93.7,93.89,93.41,93.61,29172.0
2016-07-19 12:30:00,93.52,93.79,93.43,93.75,4000.0,93.52,93.79,93.43,93.75,4000.0
2016-07-19 13:00:00,93.73,93.86,93.73,93.84,11313.0,93.73,93.86,93.73,93.84,11313.0
2016-07-19 13:30:00,93.89,94.05,93.88,93.9,6791.0,93.89,94.05,93.88,93.9,6791.0
2016-07-19 14:00:00,93.83,94.05,93.81,94.05,4494.0,93.83,94.05,93.81,94.05,4494.0
2016-07-19 14:30:00,94.0,94.06,93.89,94.05,5501.0,94.0,94.06,93.89,94.05,5501.0
2016-07-19 15:00:00,94.01,94.03,93.92,94.0,6779.0,94.01,94.03,93.92,94.0,6779.0
2016-07-19 15:30:00,94.0,94.16,93.95,94.13,41111.0,94.0,94.16,93.95,94.13,41111.0
2016-07-20 09:30:00,95.08,95.08,93.97,94.09,3949.0,95.08,95.08,93.97,94.09,3949.0
2016-07-20 10:00:00,94.1,94.74,94.1,94.5,4200.0,94.1,94.74,94.1,94.5,4200.0
2016-07-20 10:30:00,94.44,94.84,94.42,94.84,1100.0,94.44,94.84,94.42,94.84,1100.0
2016-07-20 11:00:00,94.69,94.8,94.54,94.79,5426.0,94.69,94.8,94.54,94.79,5426.0
2016-07-20 11:30:00,94.82,95.0,94.54,94.94,3159.0,94.82,95.0,94.54,94.94,3159.0
2016-07-20 12:00:00,94.94,94.95,94.82,94.89,1200.0,94.94,94.95,94.82,94.89,1200.0
2016-07-20 12:30:00,94.68,94.9,94.54,94.73,3026.0,94.68,94.9,94.54,94.73,3026.0
2016-07-20 13:00:00,94.67,95.01,94.67,94.74,7968.0,94.67,95.01,94.67,94.74,7968.0
2016-07-20 13:30:00,94.75,95.05,94.75,95.03,3591.0,94.75,95.05,94.75,95.03,3591.0
2016-07-20 14:00:00,95.06,95.22,94.97,95.2,6445.0,95.06,95.22,94.97,95.2,6445.0
2016-07-20 14:30:00,95.25,95.26,95.09,95.09,3287.0,95.25,95.26,95.09,95.09,3287.0
2016-07-20 15:00:00,95.1,95.17,94.99,94.99,3700.0,95.1,95.17,94.99,94.99,3700.0
2016-07-20 15:30:00,94.99,95.33,94.99,95.28,27033.0,94.99,95.33,94.99,95.28,27033.0
2016-07-21 09:30:00,94.96,95.46,94.2,95.35,5743.0,94.96,95.46,94.2,95.35,5743.0
2016-07-21 10:00:00,95.46,95.74,95.3,95.47,3449.0,95.46,95.74,95.3,95.47,3449.0
2016-07-21 10:30:00,95.4,95.7,95.35,95.57,4478.0,95.4,95.7,95.35,95.57,4478.0
2016-07-21 11:00:00,95.48,95.56,95.25,95.55,5000.0,95.48,95.56,95.25,95.55,5000.0
2016-07-21 11:30:00,95.39,95.39,94.75,94.93,2600.0,95.39,95.39,94.75,94.93,2600.0
2016-07-21 12:00:00,94.78,95.06,94.78,94.9,3250.0,94.78,95.06,94.78,94.9,3250.0
2016-07-21 12:30:00,94.96,95.06,94.87,94.87,2401.0,94.96,95.06,94.87,94.87,2401.0
2016-07-21 13:00:00,94.9,95.0,94.83,94.92,4728.0,94.9,95.0,94.83,94.92,4728.0
2016-07-21 13:30:00,94.88,94.99,94.55,94.55,4213.0,94.88,94.99,94.55,94.55,4213.0
2016-07-21 14:00:00,94.53,94.75,94.53,94.7,2500.0,94.53,94.75,94.53,94.7,2500.0
2016-07-21 14:30:00,94.69,94.81,94.6,94.66,4551.0,94.69,94.81,94.6,94.66,4551.0
2016-07-21 15:00:00,94.65,94.74,94.44,94.71,5343.0,94.65,94.74,94.44,94.71,5343.0
2016-07-21 15:30:00,94.73,94.81,94.6,94.74,22228.0,94.73,94.81,94.6,94.74,22228.0
2016-07-22 09:30:00,94.64,95.39,93.93,94.42,2820.0,94.64,95.39,93.93,94.42,2820.0
2016-07-22 10:00:00,94.6,94.65,94.26,94.43,5203.0,94.6,94.65,94.26,94.43,5203.0
2016-07-22 10:30:00,94.5,95.09,94.42,95.09,6995.0,94.5,95.09,94.42,95.09,6995.0
2016-07-22 11:00:00,95.15,95.15,94.83,94.84,3951.0,95.15,95.15,94.83,94.84,3951.0
2016-07-22 11:30:00,94.9,95.2,94.89,95.15,3772.0,94.9,95.2,94.89,95.15,3772.0
2016-07-22 12:00:00,95.22,95.59,95.21,95.55,2600.0,95.22,95.59,95.21,95.55,2600.0
2016-07-22 12:30:00,95.54,95.72,95.41,95.72,3700.0,95.54,95.72,95.41,95.72,3700.0
2016-07-22 13:00:00,95.59,95.71,95.54,95.57,4393.0,95.59,95.71,95.54,95.57,4393.0
2016-07-22 13:30:00,95.61,95.73,95.24,95.24,6387.0,95.61,95.73,95.24,95.24,6387.0
2016-07-22 14:00:00,95.31,95.55,95.31,95.55,3900.0,95.31,95.55,95.31,95.55,3900.0
2016-07-22 14:30:00,95.51,95.83,95.37,95.83,28333.0,95.51,95.83,95.37,95.83,28333.0
2016-07-22 15:00:00,95.78,95.79,95.48,95.62,7638.0,95.78,95.79,95.48,95.62,7638.0
2016-07-22 15:30:00,95.58,95.7,95.44,95.57,25426.0,95.58,95.7,95.44,95.57,25426.0
2016-07-25 09:30:00,95.2,95.46,94.78,94.97,7287.0,95.2,95.46,94.78,94.97,7287.0
2016-07-25 10:00:00,94.97,95.1,94.82,94.97,7042.0,94.97,95.1,94.82,94.97,7042.0
2016-07-25 10:30:00,94.86,95.27,94.86,95.18,10250.0,94.86,95.27,94.86,95.18,10250.0
2016-07-25 11:00:00,95.08,95.18,94.95,94.95,34950.0,95.08,95.18,94.95,94.95,34950.0
2016-07-25 11:30:00,94.99,95.16,94.93,95.09,80210.0,94.99,95.16,94.93,95.09,80210.0
2016-07-25 12:00:00,95.11,95.18,94.92,95.03,29471.0,95.11,95.18,94.92,95.03,29471.0
2016-07-25 12:30:00,95.03,95.06,94.92,94.97,18900.0,95.03,95.06,94.92,94.97,18900.0
2016-07-25 13:00:00,94.96,95.37,94.95,95.36,5508.0,94.96,95.37,94.95,95.36,5508.0
2016-07-25 13:30:00,95.19,95.47,95.18,95.46,36872.0,95.19,95.47,95.18,95.46,36872.0
2016-07-25 14:00:00,95.41,95.62,95.19,95.24,15173.0,95.41,95.62,95.19,95.24,15173.0
2016-07-25 14:30:00,95.18,95.43,95.16,95.36,27200.0,95.18,95.43,95.16,95.36,27200.0
2016-07-25 15:00:00,95.36,95.41,94.96,94.97,15266.0,95.36,95.41,94.96,94.97,15266.0
2016-07-25 15:30:00,94.98,95.15,94.96,95.15,45274.0,94.98,95.15,94.96,95.15,45274.0
2016-07-26 09:30:00,95.12,95.47,94.84,95.23,14569.0,95.12,95.47,94.84,95.23,14569.0
2016-07-26 10:00:00,95.32,96.13,95.32,96.02,12883.0,95.32,96.13,95.32,96.02,12883.0
2016-07-26 10:30:00,96.1,96.13,95.29,95.31,17625.0,96.1,96.13,95.29,95.31,17625.0
2016-07-26 11:00:00,95.24,95.57,94.94,95.57,11594.0,95.24,95.57,94.94,95.57,11594.0
2016-07-26 11:30:00,95.51,96.04,95.3,95.79,15945.0,95.51,96.04,95.3,95.79,15945.0
2016-07-26 12:00:00,95.77,96.43,95.73,96.43,4981.0,95.77,96.43,95.73,96.43,4981.0
2016-07-26 12:30:00,96.32,96.57,96.26,96.52,9893.0,96.32,96.57,96.26,96.52,9893.0
2016-07-26 13:00:00,96.5,96.68,96.33,96.4,36025.0,96.5,96.68,96.33,96.4,36025.0
2016-07-26 13:30:00,96.45,96.53,96.32,96.46,35825.0,96.45,96.53,96.32,96.46,35825.0
2016-07-26 14:00:00,96.46,96.49,95.95,96.06,10700.0,96.46,96.49,95.95,96.06,10700.0
2016-07-26 14:30:00,96.08,96.38,95.99,96.33,12968.0,96.08,96.38,95.99,96.33,12968.0
2016-07-26 15:00:00,96.31,96.51,96.25,96.29,12428.0,96.31,96.51,96.25,96.29,12428.0
2016-07-26 15:30:00,96.3,96.51,96.15,96.51,42987.0,96.3,96.51,96.15,96.51,42987.0
2016-07-27 09:30:00,96.39,97.28,95.39,95.65,37314.0,96.39,97.28,95.39,95.65,37314.0
2016-07-27 10:00:00,95.92,96.56,95.39,96.12,27603.0,95.92,96.56,95.39,96.12,27603.0
2016-07-27 10:30:00,96.27,96.27,93.34,93.73,70851.0,96.27,96.27,93.34,93.73,70851.0
2016-07-27 11:00:00,93.68,93.98,92.88,93.17,42160.0,93.68,93.98,92.88,93.17,42160.0
2016-07-27 11:30:00,93.28,95.1,93.21,94.54,54249.0,93.28,95.1,93.21,94.54,54249.0
2016-07-27 12:00:00,94.54,95.06,94.16,94.98,26890.0,94.54,95.06,94.16,94.98,26890.0
2016-07-27 12:30:00,95.0,95.88,94.97,95.42,35789.0,95.0,95.88,94.97,95.42,35789.0
2016-07-27 13:00:00,95.48,95.83,95.39,95.77,28125.0,95.48,95.83,95.39,95.77,28125.0
2016-07-27 13:30:00,95.78,95.82,94.74,95.02,29448.0,95.78,95.82,94.74,95.02,29448.0
2016-07-27 14:00:00,95.06,96.32,94.84,95.63,18305.0,95.06,96.32,94.84,95.63,18305.0
2016-07-27 14:30:00,95.5,95.63,94.79,95.11,22687.0,95.5,95.63,94.79,95.11,22687.0
2016-07-27 15:00:00,95.14,95.87,94.81,95.39,63462.0,95.14,95.87,94.81,95.39,63462.0
2016-07-27 15:30:00,95.45,95.75,95.03,95.28,74114.0,95.45,95.75,95.03,95.28,74114.0
2016-07-28 09:30:00,95.37,96.0,94.61,95.1,20939.0,95.37,96.0,94.61,95.1,20939.0
2016-07-28 10:00:00,94.99,95.64,94.77,95.48,9648.0,94.99,95.64,94.77,95.48,9648.0
2016-07-28 10:30:00,95.48,95.83,95.16,95.36,8897.0,95.48,95.83,95.16,95.36,8897.0
2016-07-28 11:00:00,95.26,95.43,95.02,95.28,9959.0,95.26,95.43,95.02,95.28,9959.0
2016-07-28 11:30:00,95.29,95.29,94.84,94.94,7498.0,95.29,95.29,94.84,94.94,7498.0
2016-07-28 12:00:00,94.96,95.34,94.96,95.34,9118.0,94.96,95.34,94.96,95.34,9118.0
2016-07-28 12:30:00,95.32,95.32,95.03,95.08,7652.0,95.32,95.32,95.03,95.08,7652.0
2016-07-28 13:00:00,95.05,95.25,95.04,95.11,7800.0,95.05,95.25,95.04,95.11,7800.0
2016-07-28 13:30:00,95.15,95.26,95.06,95.07,28867.0,95.15,95.26,95.06,95.07,28867.0
2016-07-28 14:00:00,95.12,95.45,95.12,95.45,7315.0,95.12,95.45,95.12,95.45,7315.0
2016-07-28 14:30:00,95.33,95.45,95.12,95.12,8851.0,95.33,95.45,95.12,95.12,8851.0
2016-07-28 15:00:00,95.14,95.15,94.83,95.09,28130.0,95.14,95.15,94.83,95.09,28130.0
2016-07-28 15:30:00,95.08,95.44,95.08,95.09,32993.0,95.08,95.44,95.08,95.09,32993.0
2016-07-29 09:30:00,94.65,94.98,93.32,93.32,14083.0,94.65,94.98,93.32,93.32,14083.0
2016-07-29 10:00:00,93.21,93.65,93.01,93.42,21455.0,93.21,93.65,93.01,93.42,21455.0
2016-07-29 10:30:00,93.45,93.57,93.25,93.33,24800.0,93.45,93.57,93.25,93.33,24800.0
2016-07-29 11:00:00,93.47,94.0,93.47,93.69,6525.0,93.47,94.0,93.47,93.69,6525.0
2016-07-29 11:30:00,93.66,93.85,93.51,93.61,4670.0,93.66,93.85,93.51,93.61,4670.0
2016-07-29 12:00:00,93.56,93.88,93.54,93.85,4700.0,93.56,93.88,93.54,93.85,4700.0
2016-07-29 12:30:00,93.76,93.83,93.19,93.53,19617.0,93.76,93.83,93.19,93.53,19617.0
2016-07-29 13:00:00,93.5,94.1,93.41,93.97,7138.0,93.5,94.1,93.41,93.97,7138.0
2016-07-29 13:30:00,93.96,94.0,93.77,93.87,4561.0,93.96,94.0,93.77,93.87,4561.0
2016-07-29 14:00:00,93.9,94.0,93.83,94.0,6134.0,93.9,94.0,93.83,94.0,6134.0
2016-07-29 14:30:00,93.98,94.05,93.79,93.89,19404.0,93.98,94.05,93.79,93.89,19404.0
2016-07-29 15:00:00,93.93,93.93,93.63,93.81,25413.0,93.93,93.93,93.63,93.81,25413.0
2016-07-29 15:30:00,93.81,94.09,93.66,93.68,41405.0,93.81,94.09,93.66,93.68,41405.0
2016-08-01 09:30:00,93.6,93.7,93.0,93.57,21103.0,93.6,93.7,93.0,93.57,21103.0
2016-08-01 10:00:00,93.51,93.96,93.39,93.55,9151.0,93.51,93.96,93.39,93.55,9151.0
2016-08-01 10:30:00,93.51,93.53,93.15,93.22,17316.0,93.51,93.53,93.15,93.22,17316.0
2016-08-01 11:00:00,93.2,93.55,93.09,93.31,22010.0,93.2,93.55,93.09,93.31,22010.0
2016-08-01 11:30:00,93.46,93.49,93.0,93.13,10537.0,93.46,93.49,93.0,93.13,10537.0
2016-08-01 12:00:00,93.06,93.21,92.54,92.65,20024.0,93.06,93.21,92.54,92.65,20024.0
2016-08-01 12:30:00,92.61,92.65,91.96,92.0,130239.0,92.61,92.65,91.96,92.0,130239.0
2016-08-01 13:00:00,92.03,92.11,91.24,91.88,148688.0,92.03,92.11,91.24,91.88,148688.0
2016-08-01 13:30:00,91.89,92.08,91.37,91.75,36809.0,91.89,92.08,91.37,91.75,36809.0
2016-08-01 14:00:00,91.78,91.87,91.64,91.79,29427.0,91.78,91.87,91.64,91.79,29427.0
2016-08-01 14:30:00,91.71,91.85,91.65,91.84,62351.0,91.71,91.85,91.65,91.84,62351.0
2016-08-01 15:00:00,91.81,91.85,91.63,91.7,70253.0,91.81,91.85,91.63,91.7,70253.0
2016-08-01 15:30:00,91.73,91.96,91.73,91.95,99553.0,91.73,91.96,91.73,91.95,99553.0
2016-08-02 09:30:00,92.06,92.21,91.38,91.57,7852.0,92.06,92.21,91.38,91.57,7852.0
2016-08-02 10:00:00,91.7,91.7,91.05,91.14,53230.0,91.7,91.7,91.05,91.14,53230.0
2016-08-02 10:30:00,91.06,91.19,90.7,90.8,84391.0,91.06,91.19,90.7,90.8,84391.0
2016-08-02 11:00:00,90.81,91.04,90.8,90.94,30745.0,90.81,91.04,90.8,90.94,30745.0
2016-08-02 11:30:00,90.96,90.97,90.73,90.85,40251.0,90.96,90.97,90.73,90.85,40251.0
2016-08-02 12:00:00,90.9,91.03,90.8,90.8,12222.0,90.9,91.03,90.8,90.8,12222.0
2016-08-02 12:30:00,90.8,90.91,90.8,90.81,28011.0,90.8,90.91,90.8,90.81,28011.0
2016-08-02 13:00:00,90.8,90.82,90.41,90.54,19749.0,90.8,90.82,90.41,90.54,19749.0
2016-08-02 13:30:00,90.55,90.55,90.28,90.32,20918.0,90.55,90.55,90.28,90.32,20918.0
2016-08-02 14:00:00,90.33,90.99,90.33,90.87,22730.0,90.33,90.99,90.33,90.87,22730.0
2016-08-02 14:30:00,90.86,91.11,90.8,90.96,17189.0,90.86,91.11,90.8,90.96,17189.0
2016-08-02 15:00:00,90.95,91.03,90.9,90.94,29586.0,90.95,91.03,90.9,90.94,29586.0
2016-08-02 15:30:00,90.94,91.16,90.93,91.01,82180.0,90.94,91.16,90.93,91.01,82180.0
2016-08-03 09:30:00,90.84,91.01,90.33,91.0,4205.0,90.84,91.01,90.33,91.0,4205.0
2016-08-03 10:00:00,91.01,91.31,90.7,91.01,6328.0,91.01,91.31,90.7,91.01,6328.0
2016-08-03 10:30:00,90.88,91.24,90.71,91.03,6758.0,90.88,91.24,90.71,91.03,6758.0
2016-08-03 11:00:00,90.87,91.37,90.79,91.37,10910.0,90.87,91.37,90.79,91.37,10910.0
2016-08-03 11:30:00,91.38,91.38,90.75,90.78,18931.0,91.38,91.38,90.75,90.78,18931.0
2016-08-03 12:00:00,90.98,90.98,90.5,90.62,7158.0,90.98,90.98,90.5,90.62,7158.0
2016-08-03 12:30:00,90.62,90.83,90.22,90.32,25858.0,90.62,90.83,90.22,90.32,25858.0
2016-08-03 13:00:00,90.38,90.41,90.23,90.27,12201.0,90.38,90.41,90.23,90.27,12201.0
2016-08-03 13:30:00,90.3,90.34,90.15,90.15,16749.0,90.3,90.34,90.15,90.15,16749.0
2016-08-03 14:00:00,90.17,90.27,90.06,90.07,20693.0,90.17,90.27,90.06,90.07,20693.0
2016-08-03 14:30:00,90.07,90.14,89.89,89.99,13360.0,90.07,90.14,89.89,89.99,13360.0
2016-08-03 15:00:00,90.01,90.15,89.93,90.11,36277.0,90.01,90.15,89.93,90.11,36277.0
2016-08-03 15:30:00,90.15,90.21,90.0,90.16,118133.0,90.15,90.21,90.0,90.16,118133.0
2016-08-04 09:30:00,90.16,90.83,90.11,90.6,34353.0,90.16,90.83,90.11,90.6,34353.0
2016-08-04 10:00:00,90.6,90.84,90.49,90.68,11909.0,90.6,90.84,90.49,90.68,11909.0
2016-08-04 10:30:00,90.74,90.79,90.48,90.51,7354.0,90.74,90.79,90.48,90.51,7354.0
2016-08-04 11:00:00,90.46,90.54,90.33,90.48,5900.0,90.46,90.54,90.33,90.48,5900.0
2016-08-04 11:30:00,90.46,90.89,90.46,90.88,11511.0,90.46,90.89,90.46,90.88,11511.0
2016-08-04 12:00:00,90.97,91.21,90.87,91.21,17833.0,90.97,91.21,90.87,91.21,17833.0
2016-08-04 12:30:00,91.2,91.26,91.01,91.02,5826.0,91.2,91.26,91.01,91.02,5826.0
2016-08-04 13:00:00,91.09,91.09,90.91,90.99,4053.0,91.09,91.09,90.91,90.99,4053.0
2016-08-04 13:30:00,91.01,91.23,91.0,91.09,3800.0,91.01,91.23,91.0,91.09,3800.0
2016-08-04 14:00:00,91.04,91.22,91.04,91.13,7952.0,91.04,91.22,91.04,91.13,7952.0
2016-08-04 14:30:00,91.09,91.22,90.87,91.16,22530.0,91.09,91.22,90.87,91.16,22530.0
2016-08-04 15:00:00,91.16,91.18,90.98,91.05,5327.0,91.16,91.18,90.98,91.05,5327.0
2016-08-04 15:30:00,91.01,91.16,90.79,90.86,39358.0,91.01,91.16,90.79,90.86,39358.0
2016-08-05 09:30:00,91.67,92.07,90.84,92.01,39266.0,91.67,92.07,90.84,92.01,39266.0
2016-08-05 10:00:00,92.13,92.94,91.78,92.94,30120.0,92.13,92.94,91.78,92.94,30120.0
2016-08-05 10:30:00,92.94,92.97,92.63,92.65,19831.0,92.94,92.97,92.63,92.65,19831.0
2016-08-05 11:00:00,92.67,93.02,92.65,92.74,9747.0,92.67,93.02,92.65,92.74,9747.0
2016-08-05 11:30:00,92.7,92.99,92.64,92.68,6405.0,92.7,92.99,92.64,92.68,6405.0
2016-08-05 12:00:00,92.63,93.01,92.63,92.89,11735.0,92.63,93.01,92.63,92.89,11735.0
2016-08-05 12:30:00,92.9,93.37,92.9,93.37,20294.0,92.9,93.37,92.9,93.37,20294.0
2016-08-05 13:00:00,93.37,93.43,93.29,93.39,7160.0,93.37,93.43,93.29,93.39,7160.0
2016-08-05 13:30:00,93.29,93.39,93.26,93.34,6934.0,93.29,93.39,93.26,93.34,6934.0
2016-08-05 14:00:00,93.28,93.36,92.98,93.07,5978.0,93.28,93.36,92.98,93.07,5978.0
2016-08-05 14:30:00,93.11,93.2,92.95,93.2,15086.0,93.11,93.2,92.95,93.2,15086.0
2016-08-05 15:00:00,93.17,93.32,93.03,93.08,8246.0,93.17,93.32,93.03,93.08,8246.0
2016-08-05 15:30:00,93.13,93.19,92.96,93.17,47951.0,93.13,93.19,92.96,93.17,47951.0
2016-08-08 09:30:00,93.38,94.03,93.32,93.47,9063.0,93.38,94.03,93.32,93.47,9063.0
2016-08-08 10:00:00,93.4,93.4,92.62,92.62,7800.0,93.4,93.4,92.62,92.62,7800.0
2016-08-08 10:30:00,92.7,93.19,92.7,93.08,36849.0,92.7,93.19,92.7,93.08,36849.0
2016-08-08 11:00:00,93.07,93.2,92.81,92.98,26980.0,93.07,93.2,92.81,92.98,26980.0
2016-08-08 11:30:00,93.01,93.09,92.96,92.96,24162.0,93.01,93.09,92.96,92.96,24162.0
2016-08-08 12:00:00,92.81,92.98,92.72,92.84,13701.0,92.81,92.98,92.72,92.84,13701.0
2016-08-08 12:30:00,92.78,92.83,92.48,92.48,5045.0,92.78,92.83,92.48,92.48,5045.0
2016-08-08 13:00:00,92.58,93.46,92.52,93.21,12606.0,92.58,93.46,92.52,93.21,12606.0
2016-08-08 13:30:00,93.23,93.44,93.19,93.44,6632.0,93.23,93.44,93.19,93.44,6632.0
2016-08-08 14:00:00,93.43,93.45,93.12,93.15,11811.0,93.43,93.45,93.12,93.15,11811.0
2016-08-08 14:30:00,93.12,93.35,93.09,93.23,15243.0,93.12,93.35,93.09,93.23,15243.0
2016-08-08 15:00:00,93.21,93.27,93.15,93.24,16741.0,93.21,93.27,93.15,93.24,16741.0
2016-08-08 15:30:00,93.23,93.49,93.23,93.44,26162.0,93.23,93.49,93.23,93.44,26162.0
2016-08-09 09:30:00,93.64,94.41,93.58,93.85,7595.0,93.64,94.41,93.58,93.85,7595.0
2016-08-09 10:00:00,93.78,94.19,93.7,93.97,8587.0,93.78,94.19,93.7,93.97,8587.0
2016-08-09 10:30:00,94.02,94.08,93.87,93.93,7102.0,94.02,94.08,93.87,93.93,7102.0
2016-08-09 11:00:00,93.94,93.97,93.79,93.9,5801.0,93.94,93.97,93.79,93.9,5801.0
2016-08-09 11:30:00,93.83,94.12,93.83,94.03,9113.0,93.83,94.12,93.83,94.03,9113.0
2016-08-09 12:00:00,93.98,93.99,93.79,93.8,5843.0,93.98,93.99,93.79,93.8,5843.0
2016-08-09 12:30:00,93.82,93.9,93.71,93.71,6603.0,93.82,93.9,93.71,93.71,6603.0
2016-08-09 13:00:00,93.73,94.02,93.68,94.01,9812.0,93.73,94.02,93.68,94.01,9812.0
2016-08-09 13:30:00,93.99,94.06,93.96,93.98,13379.0,93.99,94.06,93.96,93.98,13379.0
2016-08-09 14:00:00,94.0,94.05,93.94,94.05,16350.0,94.0,94.05,93.94,94.05,16350.0
2016-08-09 14:30:00,94.05,94.09,94.0,94.05,14946.0,94.05,94.09,94.0,94.05,14946.0
2016-08-09 15:00:00,94.07,94.1,94.04,94.08,12055.0,94.07,94.1,94.04,94.08,12055.0
2016-08-09 15:30:00,94.06,94.08,93.77,93.84,33503.0,94.06,94.08,93.77,93.84,33503.0
2016-08-10 09:30:00,93.79,94.37,93.44,93.7,2608.0,93.79,94.37,93.44,93.7,2608.0
2016-08-10 10:00:00,93.56,93.94,93.45,93.86,12699.0,93.56,93.94,93.45,93.86,12699.0
2016-08-10 10:30:00,93.71,94.14,93.53,94.14,10526.0,93.71,94.14,93.53,94.14,10526.0
2016-08-10 11:00:00,94.16,94.16,93.41,93.54,6926.0,94.16,94.16,93.41,93.54,6926.0
2016-08-10 11:30:00,93.51,93.61,93.4,93.47,5404.0,93.51,93.61,93.4,93.47,5404.0
2016-08-10 12:00:00,93.45,93.74,93.37,93.54,5017.0,93.45,93.74,93.37,93.54,5017.0
2016-08-10 12:30:00,93.54,93.65,93.46,93.56,4400.0,93.54,93.65,93.46,93.56,4400.0
2016-08-10 13:00:00,93.55,93.63,93.53,93.59,11000.0,93.55,93.63,93.53,93.59,11000.0
2016-08-10 13:30:00,93.59,93.63,93.39,93.43,11123.0,93.59,93.63,93.39,93.43,11123.0
2016-08-10 14:00:00,93.5,93.5,93.14,93.22,12689.0,93.5,93.5,93.14,93.22,12689.0
2016-08-10 14:30:00,93.24,93.26,92.59,92.67,25150.0,93.24,93.26,92.59,92.67,25150.0
2016-08-10 15:00:00,92.6,92.78,92.54,92.65,28845.0,92.6,92.78,92.54,92.65,28845.0
2016-08-10 15:30:00,92.64,92.67,92.38,92.63,46486.0,92.64,92.67,92.38,92.63,46486.0
2016-08-11 09:30:00,92.9,93.33,92.5,93.0,9220.0,92.9,93.33,92.5,93.0,9220.0
2016-08-11 10:00:00,92.98,93.2,92.89,93.2,8738.0,92.98,93.2,92.89,93.2,8738.0
2016-08-11 10:30:00,93.33,93.59,93.21,93.44,3600.0,93.33,93.59,93.21,93.44,3600.0
2016-08-11 11:00:00,93.4,93.82,93.36,93.82,4374.0,93.4,93.82,93.36,93.82,4374.0
2016-08-11 11:30:00,93.9,93.99,93.73,93.83,3850.0,93.9,93.99,93.73,93.83,3850.0
2016-08-11 12:00:00,93.8,93.86,93.51,93.72,4677.0,93.8,93.86,93.51,93.72,4677.0
2016-08-11 12:30:00,93.72,93.81,93.68,93.81,3820.0,93.72,93.81,93.68,93.81,3820.0
2016-08-11 13:00:00,93.81,93.81,93.69,93.74,4340.0,93.81,93.81,93.69,93.74,4340.0
2016-08-11 13:30:00,93.75,93.82,93.72,93.81,5100.0,93.75,93.82,93.72,93.81,5100.0
2016-08-11 14:00:00,93.79,94.34,93.78,94.31,18941.0,93.79,94.34,93.78,94.31,18941.0
2016-08-11 14:30:00,94.28,94.35,94.22,94.32,14562.0,94.28,94.35,94.22,94.32,14562.0
2016-08-11 15:00:00,94.31,94.34,94.21,94.26,11502.0,94.31,94.34,94.21,94.26,11502.0
2016-08-11 15:30:00,94.24,94.24,94.0,94.11,51784.0,94.24,94.24,94.0,94.11,51784.0
2016-08-12 09:30:00,93.7,94.7,93.57,94.7,13770.0,93.7,94.7,93.57,94.7,13770.0
2016-08-12 10:00:00,94.71,94.77,94.29,94.37,15304.0,94.71,94.77,94.29,94.37,15304.0
2016-08-12 10:30:00,94.43,94.91,94.43,94.88,9282.0,94.43,94.91,94.43,94.88,9282.0
2016-08-12 11:00:00,94.85,95.06,94.68,95.06,14865.0,94.85,95.06,94.68,95.06,14865.0
2016-08-12 11:30:00,95.06,95.06,94.22,94.22,21243.0,95.06,95.06,94.22,94.22,21243.0
2016-08-12 12:00:00,94.23,94.29,93.64,93.67,18417.0,94.23,94.29,93.64,93.67,18417.0
2016-08-12 12:30:00,93.66,94.13,93.66,93.99,30221.0,93.66,94.13,93.66,93.99,30221.0
2016-08-12 13:00:00,94.0,94.13,93.92,94.13,9054.0,94.0,94.13,93.92,94.13,9054.0
2016-08-12 13:30:00,94.12,94.15,93.97,94.15,6348.0,94.12,94.15,93.97,94.15,6348.0
2016-08-12 14:00:00,94.16,94.53,94.16,94.5,11390.0,94.16,94.53,94.16,94.5,11390.0
2016-08-12 14:30:00,94.48,94.53,94.38,94.49,10797.0,94.48,94.53,94.38,94.49,10797.0
2016-08-12 15:00:00,94.49,94.57,94.39,94.39,10700.0,94.49,94.57,94.39,94.39,10700.0
2016-08-12 15:30:00,94.41,94.65,94.36,94.4,48594.0,94.41,94.65,94.36,94.4,48594.0
2016-08-15 09:30:00,94.66,94.77,94.03,94.59,5376.0,94.66,94.77,94.03,94.59,5376.0
2016-08-15 10:00:00,94.59,94.98,94.59,94.77,5443.0,94.59,94.98,94.59,94.77,5443.0
2016-08-15 10:30:00,94.77,94.89,94.61,94.73,4983.0,94.77,94.89,94.61,94.73,4983.0
2016-08-15 11:00:00,94.73,94.98,94.56,94.95,24687.0,94.73,94.98,94.56,94.95,24687.0
2016-08-15 11:30:00,94.97,95.06,94.8,94.82,5000.0,94.97,95.06,94.8,94.82,5000.0
2016-08-15 12:00:00,94.86,95.04,94.85,94.95,5850.0,94.86,95.04,94.85,94.95,5850.0
2016-08-15 12:30:00,95.03,95.04,94.75,94.77,2300.0,95.03,95.04,94.75,94.77,2300.0
2016-08-15 13:00:00,94.87,94.87,94.71,94.73,2000.0,94.87,94.87,94.71,94.73,2000.0
2016-08-15 13:30:00,94.71,94.99,94.71,94.85,5908.0,94.71,94.99,94.71,94.85,5908.0
2016-08-15 14:00:00,94.78,94.95,94.78,94.88,5422.0,94.78,94.95,94.78,94.88,5422.0
2016-08-15 14:30:00,94.93,95.31,94.82,95.31,33683.0,94.93,95.31,94.82,95.31,33683.0
2016-08-15 15:00:00,95.3,95.69,95.24,95.6,25758.0,95.3,95.69,95.24,95.6,25758.0
2016-08-15 15:30:00,95.6,95.6,95.33,95.39,52471.0,95.6,95.6,95.33,95.39,52471.0
2016-08-16 09:30:00,94.83,95.21,94.5,95.04,16678.0,94.83,95.21,94.5,95.04,16678.0
2016-08-16 10:00:00,95.01,95.19,94.88,94.88,5367.0,95.01,95.19,94.88,94.88,5367.0
2016-08-16 10:30:00,94.9,95.13,94.56,94.64,6764.0,94.9,95.13,94.56,94.64,6764.0
2016-08-16 11:00:00,94.57,94.89,94.53,94.54,17095.0,94.57,94.89,94.53,94.54,17095.0
2016-08-16 11:30:00,94.56,94.78,94.48,94.75,16923.0,94.56,94.78,94.48,94.75,16923.0
2016-08-16 12:00:00,94.78,94.81,94.59,94.59,15729.0,94.78,94.81,94.59,94.59,15729.0
2016-08-16 12:30:00,94.55,94.75,94.48,94.7,13006.0,94.55,94.75,94.48,94.7,13006.0
2016-08-16 13:00:00,94.75,94.85,94.66,94.76,26233.0,94.75,94.85,94.66,94.76,26233.0
2016-08-16 13:30:00,94.77,94.83,94.75,94.8,9802.0,94.77,94.83,94.75,94.8,9802.0
2016-08-16 14:00:00,94.8,94.85,94.76,94.83,7728.0,94.8,94.85,94.76,94.83,7728.0
2016-08-16 14:30:00,94.8,94.85,94.77,94.78,4642.0,94.8,94.85,94.77,94.78,4642.0
2016-08-16 15:00:00,94.73,94.8,94.7,94.8,14952.0,94.73,94.8,94.7,94.8,14952.0
2016-08-16 15:30:00,94.79,94.8,94.51,94.52,44170.0,94.79,94.8,94.51,94.52,44170.0
2016-08-17 09:30:00,94.44,94.44,93.89,94.2,7433.0,94.44,94.44,93.89,94.2,7433.0
2016-08-17 10:00:00,94.15,94.37,93.96,94.25,11548.0,94.15,94.37,93.96,94.25,11548.0
2016-08-17 10:30:00,94.4,94.53,94.11,94.32,15760.0,94.4,94.53,94.11,94.32,15760.0
2016-08-17 11:00:00,94.32,94.51,94.22,94.29,19428.0,94.32,94.51,94.22,94.29,19428.0
2016-08-17 11:30:00,94.28,94.43,94.24,94.25,25723.0,94.28,94.43,94.24,94.25,25723.0
2016-08-17 12:00:00,94.23,94.35,93.95,94.3,16218.0,94.23,94.35,93.95,94.3,16218.0
2016-08-17 12:30:00,94.29,94.63,94.28,94.5,40410.0,94.29,94.63,94.28,94.5,40410.0
2016-08-17 13:00:00,94.54,94.72,94.42,94.44,12043.0,94.54,94.72,94.42,94.44,12043.0
2016-08-17 13:30:00,94.44,94.72,94.34,94.46,3462.0,94.44,94.72,94.34,94.46,3462.0
2016-08-17 14:00:00,94.3,94.85,94.3,94.82,9787.0,94.3,94.85,94.3,94.82,9787.0
2016-08-17 14:30:00,94.79,94.94,94.72,94.79,5897.0,94.79,94.94,94.72,94.79,5897.0
2016-08-17 15:00:00,94.8,94.87,94.63,94.83,10322.0,94.8,94.87,94.63,94.83,10322.0
2016-08-17 15:30:00,94.88,94.94,94.81,94.91,34608.0,94.88,94.94,94.81,94.91,34608.0
2016-08-18 09:30:00,95.07,95.16,94.84,95.09,1755.0,95.07,95.16,94.84,95.09,1755.0
2016-08-18 10:00:00,95.03,95.72,95.03,95.58,10420.0,95.03,95.72,95.03,95.58,10420.0
2016-08-18 10:30:00,95.6,95.95,95.58,95.92,11859.0,95.6,95.95,95.58,95.92,11859.0
2016-08-18 11:00:00,95.84,95.97,95.67,95.82,10601.0,95.84,95.97,95.67,95.82,10601.0
2016-08-18 11:30:00,95.89,96.48,95.89,96.35,16301.0,95.89,96.48,95.89,96.35,16301.0
2016-08-18 12:00:00,96.32,96.32,96.01,96.18,14436.0,96.32,96.32,96.01,96.18,14436.0
2016-08-18 12:30:00,96.16,96.34,96.05,96.15,20308.0,96.16,96.34,96.05,96.15,20308.0
2016-08-18 13:00:00,96.15,96.36,96.12,96.26,6906.0,96.15,96.36,96.12,96.26,6906.0
2016-08-18 13:30:00,96.2,96.51,96.13,96.48,11650.0,96.2,96.51,96.13,96.48,11650.0
2016-08-18 14:00:00,96.48,96.52,96.36,96.4,12294.0,96.48,96.52,96.36,96.4,12294.0
2016-08-18 14:30:00,96.39,96.82,96.24,96.75,46465.0,96.39,96.82,96.24,96.75,46465.0
2016-08-18 15:00:00,96.77,96.84,96.71,96.79,17876.0,96.77,96.84,96.71,96.79,17876.0
2016-08-18 15:30:00,96.8,96.84,96.74,96.82,41431.0,96.8,96.84,96.74,96.82,41431.0
2016-08-19 09:30:00,95.99,96.72,95.85,96.46,10682.0,95.99,96.72,95.85,96.46,10682.0
2016-08-19 10:00:00,96.25,96.87,96.25,96.72,12016.0,96.25,96.87,96.25,96.72,12016.0
2016-08-19 10:30:00,96.69,96.81,96.31,96.46,10650.0,96.69,96.81,96.31,96.46,10650.0
2016-08-19 11:00:00,96.47,97.01,96.29,96.69,25072.0,96.47,97.01,96.29,96.69,25072.0
2016-08-19 11:30:00,96.63,96.65,96.45,96.65,7903.0,96.63,96.65,96.45,96.65,7903.0
2016-08-19 12:00:00,96.58,96.69,96.45,96.52,7997.0,96.58,96.69,96.45,96.52,7997.0
2016-08-19 12:30:00,96.54,96.95,96.39,96.55,29929.0,96.54,96.95,96.39,96.55,29929.0
2016-08-19 13:00:00,96.48,96.6,96.44,96.52,10981.0,96.48,96.6,96.44,96.52,10981.0
2016-08-19 13:30:00,96.51,96.79,96.43,96.79,8293.0,96.51,96.79,96.43,96.79,8293.0
2016-08-19 14:00:00,96.77,96.95,96.75,96.9,11450.0,96.77,96.95,96.75,96.9,11450.0
2016-08-19 14:30:00,96.88,97.33,96.88,97.3,12492.0,96.88,97.33,96.88,97.3,12492.0
2016-08-19 15:00:00,97.29,97.46,97.27,97.46,21335.0,97.29,97.46,97.27,97.46,21335.0
2016-08-19 15:30:00,97.47,97.69,97.44,97.59,63665.0,97.47,97.69,97.44,97.59,63665.0
2016-08-22 09:30:00,97.01,97.03,96.4,96.7,14137.0,97.01,97.03,96.4,96.7,14137.0
2016-08-22 10:00:00,96.61,97.41,96.55,97.18,10577.0,96.61,97.41,96.55,97.18,10577.0
2016-08-22 10:30:00,97.21,97.48,97.2,97.35,5789.0,97.21,97.48,97.2,97.35,5789.0
2016-08-22 11:00:00,97.34,97.42,96.68,96.68,18991.0,97.34,97.42,96.68,96.68,18991.0
2016-08-22 11:30:00,96.7,97.34,96.68,97.02,11320.0,96.7,97.34,96.68,97.02,11320.0
2016-08-22 12:00:00,97.01,97.17,96.6,97.01,11596.0,97.01,97.17,96.6,97.01,11596.0
2016-08-22 12:30:00,96.94,97.14,96.77,97.01,13850.0,96.94,97.14,96.77,97.01,13850.0
2016-08-22 13:00:00,97.0,97.17,96.79,96.88,15225.0,97.0,97.17,96.79,96.88,15225.0
2016-08-22 13:30:00,96.94,97.48,96.82,97.33,7041.0,96.94,97.48,96.82,97.33,7041.0
2016-08-22 14:00:00,97.4,97.52,97.19,97.2,10278.0,97.4,97.52,97.19,97.2,10278.0
2016-08-22 14:30:00,97.16,97.47,97.05,97.31,8989.0,97.16,97.47,97.05,97.31,8989.0
2016-08-22 15:00:00,97.24,97.62,97.2,97.62,11300.0,97.24,97.62,97.2,97.62,11300.0
2016-08-22 15:30:00,97.61,98.05,97.57,98.0,101202.0,97.61,98.05,97.57,98.0,101202.0
2016-08-23 09:30:00,98.26,99.0,98.26,98.75,19787.0,98.26,99.0,98.26,98.75,19787.0
2016-08-23 10:00:00,98.82,99.2,98.71,99.05,43186.0,98.82,99.2,98.71,99.05,43186.0
2016-08-23 10:30:00,99.02,99.2,98.98,99.17,9612.0,99.02,99.2,98.98,99.17,9612.0
2016-08-23 11:00:00,99.09,99.28,98.98,99.28,16443.0,99.09,99.28,98.98,99.28,16443.0
2016-08-23 11:30:00,99.24,99.64,99.24,99.24,8843.0,99.24,99.64,99.24,99.24,8843.0
2016-08-23 12:00:00,99.25,99.28,99.02,99.08,5683.0,99.25,99.28,99.02,99.08,5683.0
2016-08-23 12:30:00,99.07,99.42,99.05,99.13,10505.0,99.07,99.42,99.05,99.13,10505.0
2016-08-23 13:00:00,99.15,99.54,99.15,99.54,14452.0,99.15,99.54,99.15,99.54,14452.0
2016-08-23 13:30:00,99.48,99.6,99.39,99.58,4494.0,99.48,99.6,99.39,99.58,4494.0
2016-08-23 14:00:00,99.57,99.6,99.37,99.6,9205.0,99.57,99.6,99.37,99.6,9205.0
2016-08-23 14:30:00,99.56,99.71,99.47,99.47,10802.0,99.56,99.71,99.47,99.47,10802.0
2016-08-23 15:00:00,99.48,99.77,99.45,99.49,8400.0,99.48,99.77,99.45,99.49,8400.0
2016-08-23 15:30:00,99.58,99.58,99.25,99.29,57400.0,99.58,99.58,99.25,99.29,57400.0
2016-08-24 09:30:00,99.11,99.91,99.11,99.5,12301.0,99.11,99.91,99.11,99.5,12301.0
2016-08-24 10:00:00,99.49,99.71,99.44,99.65,50539.0,99.49,99.71,99.44,99.65,50539.0
2016-08-24 10:30:00,99.61,99.65,99.46,99.51,50015.0,99.61,99.65,99.46,99.51,50015.0
2016-08-24 11:00:00,99.5,99.56,99.45,99.5,28711.0,99.5,99.56,99.45,99.5,28711.0
2016-08-24 11:30:00,99.48,99.54,99.33,99.33,26305.0,99.48,99.54,99.33,99.33,26305.0
2016-08-24 12:00:00,99.33,99.38,99.17,99.32,7253.0,99.33,99.38,99.17,99.32,7253.0
2016-08-24 12:30:00,99.31,99.48,99.31,99.41,6111.0,99.31,99.48,99.31,99.41,6111.0
2016-08-24 13:00:00,99.33,99.39,99.19,99.26,14520.0,99.33,99.39,99.19,99.26,14520.0
2016-08-24 13:30:00,99.26,99.51,99.22,99.35,21453.0,99.26,99.51,99.22,99.35,21453.0
2016-08-24 14:00:00,99.34,99.34,99.01,99.07,15973.0,99.34,99.34,99.01,99.07,15973.0
2016-08-24 14:30:00,99.07,99.51,99.07,99.5,12208.0,99.07,99.51,99.07,99.5,12208.0
2016-08-24 15:00:00,99.42,99.45,99.0,99.01,23956.0,99.42,99.45,99.0,99.01,23956.0
2016-08-24 15:30:00,99.05,99.18,98.96,99.07,68842.0,99.05,99.18,98.96,99.07,68842.0
2016-08-25 09:30:00,98.61,99.35,98.61,99.33,12237.0,98.61,99.35,98.61,99.33,12237.0
2016-08-25 10:00:00,99.29,99.5,99.07,99.38,17728.0,99.29,99.5,99.07,99.38,17728.0
2016-08-25 10:30:00,99.42,99.44,99.08,99.21,15737.0,99.42,99.44,99.08,99.21,15737.0
2016-08-25 11:00:00,99.2,99.6,99.19,99.37,9499.0,99.2,99.6,99.19,99.37,9499.0
2016-08-25 11:30:00,99.34,99.57,99.3,99.38,8166.0,99.34,99.57,99.3,99.38,8166.0
2016-08-25 12:00:00,99.33,99.41,99.3,99.36,7305.0,99.33,99.41,99.3,99.36,7305.0
2016-08-25 12:30:00,99.36,99.44,99.08,99.08,5776.0,99.36,99.44,99.08,99.08,5776.0
2016-08-25 13:00:00,99.2,99.25,99.02,99.13,6707.0,99.2,99.25,99.02,99.13,6707.0
2016-08-25 13:30:00,99.15,99.19,98.44,98.79,7372.0,99.15,99.19,98.44,98.79,7372.0
2016-08-25 14:00:00,98.89,98.95,98.65,98.79,7859.0,98.89,98.95,98.65,98.79,7859.0
2016-08-25 14:30:00,98.87,99.02,98.8,98.84,6708.0,98.87,99.02,98.8,98.84,6708.0
2016-08-25 15:00:00,98.81,99.01,98.78,99.0,11684.0,98.81,99.01,98.78,99.0,11684.0
2016-08-25 15:30:00,99.01,99.04,98.73,98.86,39876.0,99.01,99.04,98.73,98.86,39876.0
2016-08-26 09:30:00,99.15,99.63,99.11,99.45,21494.0,99.15,99.63,99.11,99.45,21494.0
2016-08-26 10:00:00,99.33,100.47,99.07,100.47,16751.0,99.33,100.47,99.07,100.47,16751.0
2016-08-26 10:30:00,100.48,100.59,99.46,99.66,30326.0,100.48,100.59,99.46,99.66,30326.0
2016-08-26 11:00:00,99.65,100.04,99.65,100.02,16892.0,99.65,100.04,99.65,100.02,16892.0
2016-08-26 11:30:00,100.05,100.05,98.85,98.99,14450.0,100.05,100.05,98.85,98.99,14450.0
2016-08-26 12:00:00,98.99,99.06,98.3,98.55,10600.0,98.99,99.06,98.3,98.55,10600.0
2016-08-26 12:30:00,98.48,99.01,98.4,98.96,9013.0,98.48,99.01,98.4,98.96,9013.0
2016-08-26 13:00:00,98.99,99.12,98.74,99.1,10648.0,98.99,99.12,98.74,99.1,10648.0
2016-08-26 13:30:00,99.03,99.35,99.01,99.11,9863.0,99.03,99.35,99.01,99.11,9863.0
2016-08-26 14:00:00,99.12,99.27,98.69,98.71,16900.0,99.12,99.27,98.69,98.71,16900.0
2016-08-26 14:30:00,98.71,98.83,98.59,98.83,9437.0,98.71,98.83,98.59,98.83,9437.0
2016-08-26 15:00:00,98.74,98.96,98.57,98.9,11409.0,98.74,98.96,98.57,98.9,11409.0
2016-08-26 15:30:00,99.0,99.24,98.93,99.13,28614.0,99.0,99.24,98.93,99.13,28614.0
2016-08-29 09:30:00,99.25,99.41,98.97,98.98,7057.0,99.25,99.41,98.97,98.98,7057.0
2016-08-29 10:00:00,99.32,99.53,99.27,99.28,5000.0,99.32,99.53,99.27,99.28,5000.0
2016-08-29 10:30:00,99.3,99.35,99.03,99.15,5300.0,99.3,99.35,99.03,99.15,5300.0
2016-08-29 11:00:00,99.12,99.39,99.05,99.2,6593.0,99.12,99.39,99.05,99.2,6593.0
2016-08-29 11:30:00,99.12,99.32,99.03,99.21,11500.0,99.12,99.32,99.03,99.21,11500.0
2016-08-29 12:00:00,99.2,99.2,98.87,98.87,6400.0,99.2,99.2,98.87,98.87,6400.0
2016-08-29 12:30:00,98.94,99.09,98.88,99.06,13000.0,98.94,99.09,98.88,99.06,13000.0
2016-08-29 13:00:00,99.02,99.23,99.01,99.11,12688.0,99.02,99.23,99.01,99.11,12688.0
2016-08-29 13:30:00,99.2,99.32,99.17,99.3,3200.0,99.2,99.32,99.17,99.3,3200.0
2016-08-29 14:00:00,99.23,99.24,99.09,99.09,3589.0,99.23,99.24,99.09,99.09,3589.0
2016-08-29 14:30:00,98.97,99.12,98.92,98.93,3773.0,98.97,99.12,98.92,98.93,3773.0
2016-08-29 15:00:00,98.95,99.16,98.94,99.04,17649.0,98.95,99.16,98.94,99.04,17649.0
2016-08-29 15:30:00,99.02,99.37,99.0,99.26,20762.0,99.02,99.37,99.0,99.26,20762.0
2016-08-30 09:30:00,99.24,99.96,99.04,99.95,6212.0,99.24,99.96,99.04,99.95,6212.0
2016-08-30 10:00:00,100.0,100.17,99.6,99.62,8150.0,100.0,100.17,99.6,99.62,8150.0
2016-08-30 10:30:00,99.53,99.66,99.33,99.64,7269.0,99.53,99.66,99.33,99.64,7269.0
2016-08-30 11:00:00,99.63,99.78,99.51,99.63,11191.0,99.63,99.78,99.51,99.63,11191.0
2016-08-30 11:30:00,99.53,99.71,99.53,99.62,1300.0,99.53,99.71,99.53,99.62,1300.0
2016-08-30 12:00:00,99.67,99.71,99.45,99.45,2350.0,99.67,99.71,99.45,99.45,2350.0
2016-08-30 12:30:00,99.46,99.46,99.28,99.29,1080.0,99.46,99.46,99.28,99.29,1080.0
2016-08-30 13:00:00,99.28,99.37,99.18,99.26,2400.0,99.28,99.37,99.18,99.26,2400.0
2016-08-30 13:30:00,99.25,99.27,99.07,99.07,1700.0,99.25,99.27,99.07,99.07,1700.0
2016-08-30 14:00:00,99.1,99.2,98.94,99.2,2735.0,99.1,99.2,98.94,99.2,2735.0
2016-08-30 14:30:00,99.19,99.26,99.0,99.14,2125.0,99.19,99.26,99.0,99.14,2125.0
2016-08-30 15:00:00,99.07,99.35,99.06,99.28,3200.0,99.07,99.35,99.06,99.28,3200.0
2016-08-30 15:30:00,99.33,99.53,99.32,99.53,13730.0,99.33,99.53,99.32,99.53,13730.0
2016-08-31 09:30:00,99.39,100.0,99.13,99.53,6725.0,99.39,100.0,99.13,99.53,6725.0
2016-08-31 10:00:00,99.52,99.98,99.46,99.59,2700.0,99.52,99.98,99.46,99.59,2700.0
2016-08-31 10:30:00,99.42,99.42,98.81,98.86,9200.0,99.42,99.42,98.81,98.86,9200.0
2016-08-31 11:00:00,98.9,99.35,98.82,99.35,10335.0,98.9,99.35,98.82,99.35,10335.0
2016-08-31 11:30:00,99.28,99.29,98.92,99.23,1702.0,99.28,99.29,98.92,99.23,1702.0
2016-08-31 12:00:00,99.14,99.14,98.79,98.81,11258.0,99.14,99.14,98.79,98.81,11258.0
2016-08-31 12:30:00,98.78,99.07,98.68,98.87,2300.0,98.78,99.07,98.68,98.87,2300.0
2016-08-31 13:00:00,98.83,98.96,98.78,98.96,1900.0,98.83,98.96,98.78,98.96,1900.0
2016-08-31 13:30:00,98.96,99.11,98.91,98.95,2240.0,98.96,99.11,98.91,98.95,2240.0
2016-08-31 14:00:00,98.97,99.29,98.96,99.19,4253.0,98.97,99.29,98.96,99.19,4253.0
2016-08-31 14:30:00,99.1,99.1,98.94,98.94,3324.0,99.1,99.1,98.94,98.94,3324.0
2016-08-31 15:00:00,98.95,99.33,98.94,99.33,3532.0,98.95,99.33,98.94,99.33,3532.0
2016-08-31 15:30:00,99.35,99.49,99.21,99.31,33492.0,99.35,99.49,99.21,99.31,33492.0
2016-09-01 09:30:00,99.75,102.38,98.96,102.17,71042.0,99.75,102.38,98.96,102.17,71042.0
2016-09-01 10:00:00,102.15,102.53,101.66,102.35,41434.0,102.15,102.53,101.66,102.35,41434.0
2016-09-01 10:30:00,102.31,102.41,101.37,102.06,23825.0,102.31,102.41,101.37,102.06,23825.0
2016-09-01 11:00:00,101.9,102.92,101.82,102.85,12675.0,101.9,102.92,101.82,102.85,12675.0
2016-09-01 11:30:00,102.78,102.84,102.42,102.65,25128.0,102.78,102.84,102.42,102.65,25128.0
2016-09-01 12:00:00,102.57,103.69,102.51,103.69,15807.0,102.57,103.69,102.51,103.69,15807.0
2016-09-01 12:30:00,103.62,103.81,103.0,103.16,30810.0,103.62,103.81,103.0,103.16,30810.0
2016-09-01 13:00:00,103.03,103.36,103.01,103.19,12134.0,103.03,103.36,103.01,103.19,12134.0
2016-09-01 13:30:00,103.18,103.36,103.05,103.3,16776.0,103.18,103.36,103.05,103.3,16776.0
2016-09-01 14:00:00,103.22,103.25,102.85,103.25,20612.0,103.22,103.25,102.85,103.25,20612.0
2016-09-01 14:30:00,103.24,103.24,102.91,103.0,9191.0,103.24,103.24,102.91,103.0,9191.0
2016-09-01 15:00:00,103.0,103.04,102.65,102.87,17098.0,103.0,103.04,102.65,102.87,17098.0
2016-09-01 15:30:00,102.9,103.17,102.75,103.03,49503.0,102.9,103.17,102.75,103.03,49503.0
2016-09-02 09:30:00,103.82,103.83,103.04,103.63,4162.0,103.82,103.83,103.04,103.63,4162.0
2016-09-02 10:00:00,103.64,104.0,103.48,104.0,11758.0,103.64,104.0,103.48,104.0,11758.0
2016-09-02 10:30:00,103.98,104.31,103.89,103.96,8065.0,103.98,104.31,103.89,103.96,8065.0
2016-09-02 11:00:00,103.97,104.19,103.76,103.83,4900.0,103.97,104.19,103.76,103.83,4900.0
2016-09-02 11:30:00,103.81,103.84,103.52,103.76,6602.0,103.81,103.84,103.52,103.76,6602.0
2016-09-02 12:00:00,103.76,103.85,103.45,103.56,7101.0,103.76,103.85,103.45,103.56,7101.0
2016-09-02 12:30:00,103.65,103.71,103.46,103.58,6522.0,103.65,103.71,103.46,103.58,6522.0
2016-09-02 13:00:00,103.59,103.66,103.46,103.52,4211.0,103.59,103.66,103.46,103.52,4211.0
2016-09-02 13:30:00,103.53,103.53,103.29,103.41,24201.0,103.53,103.53,103.29,103.41,24201.0
2016-09-02 14:00:00,103.47,103.73,103.33,103.73,3938.0,103.47,103.73,103.33,103.73,3938.0
2016-09-02 14:30:00,103.7,103.85,103.63,103.85,14857.0,103.7,103.85,103.63,103.85,14857.0
2016-09-02 15:00:00,103.86,104.06,103.81,104.05,8107.0,103.86,104.06,103.81,104.05,8107.0
2016-09-02 15:30:00,104.05,104.2,103.92,104.12,36948.0,104.05,104.2,103.92,104.12,36948.0
2016-09-06 09:30:00,104.02,104.13,103.86,103.96,2185.0,104.02,104.13,103.86,103.96,2185.0
2016-09-06 10:00:00,103.98,104.19,103.26,103.66,14909.0,103.98,104.19,103.26,103.66,14909.0
2016-09-06 10:30:00,103.85,103.87,103.28,103.47,5400.0,103.85,103.87,103.28,103.47,5400.0
2016-09-06 11:00:00,103.58,104.13,103.31,104.02,29705.0,103.58,104.13,103.31,104.02,29705.0
2016-09-06 11:30:00,104.02,104.1,103.86,104.0,8730.0,104.02,104.1,103.86,104.0,8730.0
2016-09-06 12:00:00,104.02,104.42,103.99,104.34,17576.0,104.02,104.42,103.99,104.34,17576.0
2016-09-06 12:30:00,104.41,104.64,104.36,104.46,5000.0,104.41,104.64,104.36,104.46,5000.0
2016-09-06 13:00:00,104.36,104.36,104.16,104.22,1500.0,104.36,104.36,104.16,104.22,1500.0
2016-09-06 13:30:00,104.14,104.29,104.12,104.22,2599.0,104.14,104.29,104.12,104.22,2599.0
2016-09-06 14:00:00,104.22,104.22,104.1,104.1,2100.0,104.22,104.22,104.1,104.1,2100.0
2016-09-06 14:30:00,104.17,104.28,104.17,104.23,3764.0,104.17,104.28,104.17,104.23,3764.0
2016-09-06 15:00:00,104.26,104.26,104.1,104.21,10720.0,104.26,104.26,104.1,104.21,10720.0
2016-09-06 15:30:00,104.22,104.49,104.18,104.49,33257.0,104.22,104.49,104.18,104.49,33257.0
2016-09-07 09:30:00,104.75,105.25,104.02,104.83,10285.0,104.75,105.25,104.02,104.83,10285.0
2016-09-07 10:00:00,104.75,105.64,104.75,105.52,16295.0,104.75,105.64,104.75,105.52,16295.0
2016-09-07 10:30:00,105.54,105.58,104.81,104.94,8200.0,105.54,105.58,104.81,104.94,8200.0
2016-09-07 11:00:00,104.89,105.31,104.74,104.74,11500.0,104.89,105.31,104.74,104.74,11500.0
2016-09-07 11:30:00,104.74,104.94,104.72,104.85,16700.0,104.74,104.94,104.72,104.85,16700.0
2016-09-07 12:00:00,104.71,105.84,104.53,104.7,16314.0,104.71,105.84,104.53,104.7,16314.0
2016-09-07 12:30:00,104.7,104.75,104.54,104.65,8253.0,104.7,104.75,104.54,104.65,8253.0
2016-09-07 13:00:00,104.54,104.67,104.38,104.43,7831.0,104.54,104.67,104.38,104.43,7831.0
2016-09-07 13:30:00,104.38,104.66,104.38,104.52,7414.0,104.38,104.66,104.38,104.52,7414.0
2016-09-07 14:00:00,104.55,104.6,104.46,104.47,5604.0,104.55,104.6,104.46,104.47,5604.0
2016-09-07 14:30:00,104.45,104.52,104.36,104.37,5394.0,104.45,104.52,104.36,104.37,5394.0
2016-09-07 15:00:00,104.33,104.68,104.3,104.63,6773.0,104.33,104.68,104.3,104.63,6773.0
2016-09-07 15:30:00,104.64,104.77,104.5,104.76,24672.0,104.64,104.77,104.5,104.76,24672.0
2016-09-08 09:30:00,104.68,104.93,104.31,104.7,4934.0,104.68,104.93,104.31,104.7,4934.0
2016-09-08 10:00:00,104.62,104.73,104.29,104.73,5755.0,104.62,104.73,104.29,104.73,5755.0
2016-09-08 10:30:00,104.79,105.08,104.62,104.69,6020.0,104.79,105.08,104.62,104.69,6020.0
2016-09-08 11:00:00,104.69,104.89,104.57,104.69,12967.0,104.69,104.89,104.57,104.69,12967.0
2016-09-08 11:30:00,104.72,104.89,104.41,104.71,8273.0,104.72,104.89,104.41,104.71,8273.0
2016-09-08 12:00:00,104.71,104.86,104.6,104.73,4402.0,104.71,104.86,104.6,104.73,4402.0
2016-09-08 12:30:00,104.76,104.84,104.67,104.73,4630.0,104.76,104.84,104.67,104.73,4630.0
2016-09-08 13:00:00,104.81,104.89,104.71,104.71,3000.0,104.81,104.89,104.71,104.71,3000.0
2016-09-08 13:30:00,104.65,104.69,104.43,104.67,4505.0,104.65,104.69,104.43,104.67,4505.0
2016-09-08 14:00:00,104.68,104.91,104.58,104.68,11323.0,104.68,104.91,104.58,104.68,11323.0
2016-09-08 14:30:00,104.7,104.77,104.62,104.67,4000.0,104.7,104.77,104.62,104.67,4000.0
2016-09-08 15:00:00,104.63,104.75,104.59,104.75,4904.0,104.63,104.75,104.59,104.75,4904.0
2016-09-08 15:30:00,104.75,105.19,104.69,105.02,85938.0,104.75,105.19,104.69,105.02,85938.0
2016-09-09 09:30:00,103.88,104.21,103.7,103.87,9157.0,103.88,104.21,103.7,103.87,9157.0
2016-09-09 10:00:00,104.06,104.16,103.52,104.01,15782.0,104.06,104.16,103.52,104.01,15782.0
2016-09-09 10:30:00,104.0,104.1,103.48,103.83,4111.0,104.0,104.1,103.48,103.83,4111.0
2016-09-09 11:00:00,103.67,103.76,103.51,103.69,2100.0,103.67,103.76,103.51,103.69,2100.0
2016-09-09 11:30:00,103.62,103.66,103.33,103.34,7865.0,103.62,103.66,103.33,103.34,7865.0
2016-09-09 12:00:00,103.37,103.51,103.05,103.51,7950.0,103.37,103.51,103.05,103.51,7950.0
2016-09-09 12:30:00,103.51,103.95,103.21,103.39,20560.0,103.51,103.95,103.21,103.39,20560.0
2016-09-09 13:00:00,103.39,103.64,102.94,103.05,37096.0,103.39,103.64,102.94,103.05,37096.0
2016-09-09 13:30:00,102.99,102.99,102.29,102.58,11210.0,102.99,102.99,102.29,102.58,11210.0
2016-09-09 14:00:00,102.45,102.45,102.06,102.45,6200.0,102.45,102.45,102.06,102.45,6200.0
2016-09-09 14:30:00,102.43,102.72,102.31,102.54,14710.0,102.43,102.72,102.31,102.54,14710.0
2016-09-09 15:00:00,102.57,102.57,102.13,102.28,14363.0,102.57,102.57,102.13,102.28,14363.0
2016-09-09 15:30:00,102.35,102.37,101.77,101.77,49676.0,102.35,102.37,101.77,101.77,49676.0
2016-09-12 09:30:00,101.05,102.12,100.41,101.37,11276.0,101.05,102.12,100.41,101.37,11276.0
2016-09-12 10:00:00,101.72,102.22,101.6,102.1,30338.0,101.72,102.22,101.6,102.1,30338.0
2016-09-12 10:30:00,102.09,102.57,101.88,102.41,15300.0,102.09,102.57,101.88,102.41,15300.0
2016-09-12 11:00:00,102.39,103.2,102.39,103.14,14200.0,102.39,103.2,102.39,103.14,14200.0
2016-09-12 11:30:00,103.26,103.56,102.94,103.29,8100.0,103.26,103.56,102.94,103.29,8100.0
2016-09-12 12:00:00,103.28,103.28,103.06,103.15,3870.0,103.28,103.28,103.06,103.15,3870.0
2016-09-12 12:30:00,103.26,103.4,103.13,103.31,8328.0,103.26,103.4,103.13,103.31,8328.0
2016-09-12 13:00:00,103.36,103.81,103.16,103.23,9207.0,103.36,103.81,103.16,103.23,9207.0
2016-09-12 13:30:00,103.09,103.71,102.87,103.5,7481.0,103.09,103.71,102.87,103.5,7481.0
2016-09-12 14:00:00,103.43,104.19,103.43,103.75,9746.0,103.43,104.19,103.43,103.75,9746.0
2016-09-12 14:30:00,103.67,104.26,103.67,104.07,8200.0,103.67,104.26,103.67,104.07,8200.0
2016-09-12 15:00:00,103.98,104.09,103.79,103.93,9715.0,103.98,104.09,103.79,103.93,9715.0
2016-09-12 15:30:00,103.97,104.75,103.91,104.67,130432.0,103.97,104.75,103.91,104.67,130432.0
2016-09-13 09:30:00,103.41,104.39,103.11,103.4,11660.0,103.41,104.39,103.11,103.4,11660.0
2016-09-13 10:00:00,103.42,103.64,102.95,103.15,8821.0,103.42,103.64,102.95,103.15,8821.0
2016-09-13 10:30:00,103.02,103.84,103.01,103.34,16895.0,103.02,103.84,103.01,103.34,16895.0
2016-09-13 11:00:00,103.23,103.31,102.48,102.53,11572.0,103.23,103.31,102.48,102.53,11572.0
2016-09-13 11:30:00,102.43,102.92,102.06,102.06,20103.0,102.43,102.92,102.06,102.06,20103.0
2016-09-13 12:00:00,102.07,102.85,101.98,102.51,13585.0,102.07,102.85,101.98,102.51,13585.0
2016-09-13 12:30:00,102.41,102.75,102.28,102.45,12009.0,102.41,102.75,102.28,102.45,12009.0
2016-09-13 13:00:00,102.45,103.36,102.35,103.28,5300.0,102.45,103.36,102.35,103.28,5300.0
2016-09-13 13:30:00,103.43,103.81,103.04,103.16,16775.0,103.43,103.81,103.04,103.16,16775.0
2016-09-13 14:00:00,103.1,103.25,102.73,102.8,9957.0,103.1,103.25,102.73,102.8,9957.0
2016-09-13 14:30:00,102.81,103.32,102.56,102.95,12040.0,102.81,103.32,102.56,102.95,12040.0
2016-09-13 15:00:00,102.91,103.8,102.79,103.8,14907.0,102.91,103.8,102.79,103.8,14907.0
2016-09-13 15:30:00,103.67,103.79,102.94,103.24,43769.0,103.67,103.79,102.94,103.24,43769.0
2016-09-14 09:30:00,103.27,103.84,102.69,103.3,9367.0,103.27,103.84,102.69,103.3,9367.0
2016-09-14 10:00:00,103.2,103.49,102.75,103.28,30426.0,103.2,103.49,102.75,103.28,30426.0
2016-09-14 10:30:00,103.4,103.69,102.56,102.56,13172.0,103.4,103.69,102.56,102.56,13172.0
2016-09-14 11:00:00,102.56,103.1,102.33,102.95,14065.0,102.56,103.1,102.33,102.95,14065.0
2016-09-14 11:30:00,102.81,103.06,102.64,102.97,12257.0,102.81,103.06,102.64,102.97,12257.0
2016-09-14 12:00:00,102.94,103.51,102.68,103.51,19659.0,102.94,103.51,102.68,103.51,19659.0
2016-09-14 12:30:00,103.37,103.47,103.15,103.28,15071.0,103.37,103.47,103.15,103.28,15071.0
2016-09-14 13:00:00,103.24,103.52,103.2,103.45,15413.0,103.24,103.52,103.2,103.45,15413.0
2016-09-14 13:30:00,103.5,103.69,103.34,103.43,16230.0,103.5,103.69,103.34,103.43,16230.0
2016-09-14 14:00:00,103.37,103.61,103.15,103.25,25169.0,103.37,103.61,103.15,103.25,25169.0
2016-09-14 14:30:00,103.29,103.54,103.24,103.41,11320.0,103.29,103.54,103.24,103.41,11320.0
2016-09-14 15:00:00,103.35,103.41,102.72,102.81,14324.0,103.35,103.41,102.72,102.81,14324.0
2016-09-14 15:30:00,102.81,103.36,102.8,103.27,45946.0,102.81,103.36,102.8,103.27,45946.0
2016-09-15 09:30:00,103.4,103.73,103.13,103.26,6113.0,103.4,103.73,103.13,103.26,6113.0
2016-09-15 10:00:00,103.1,104.12,103.09,103.99,11511.0,103.1,104.12,103.09,103.99,11511.0
2016-09-15 10:30:00,104.0,104.51,103.88,104.45,10648.0,104.0,104.51,103.88,104.45,10648.0
2016-09-15 11:00:00,104.49,104.7,104.0,104.69,8151.0,104.49,104.7,104.0,104.69,8151.0
2016-09-15 11:30:00,104.78,105.13,104.73,104.77,3505.0,104.78,105.13,104.73,104.77,3505.0
2016-09-15 12:00:00,104.92,105.11,104.81,104.81,5710.0,104.92,105.11,104.81,104.81,5710.0
2016-09-15 12:30:00,104.86,104.92,104.8,104.92,1200.0,104.86,104.92,104.8,104.92,1200.0
2016-09-15 13:00:00,104.81,104.96,104.81,104.81,3181.0,104.81,104.96,104.81,104.81,3181.0
2016-09-15 13:30:00,104.93,105.44,104.93,105.44,5007.0,104.93,105.44,104.93,105.44,5007.0
2016-09-15 14:00:00,105.51,105.58,105.33,105.49,3754.0,105.51,105.58,105.33,105.49,3754.0
2016-09-15 14:30:00,105.37,105.46,105.07,105.13,7801.0,105.37,105.46,105.07,105.13,7801.0
2016-09-15 15:00:00,105.09,105.17,104.77,104.84,6778.0,105.09,105.17,104.77,104.84,6778.0
2016-09-15 15:30:00,104.87,105.12,104.79,104.93,52788.0,104.87,105.12,104.79,104.93,52788.0
2016-09-16 09:30:00,103.89,104.33,103.62,103.63,34882.0,103.89,104.33,103.62,103.63,34882.0
2016-09-16 10:00:00,103.66,103.8,103.09,103.42,9540.0,103.66,103.8,103.09,103.42,9540.0
2016-09-16 10:30:00,103.54,103.64,103.35,103.46,10932.0,103.54,103.64,103.35,103.46,10932.0
2016-09-16 11:00:00,103.52,103.52,102.87,102.94,14699.0,103.52,103.52,102.87,102.94,14699.0
2016-09-16 11:30:00,102.92,103.11,102.88,102.94,5900.0,102.92,103.11,102.88,102.94,5900.0
2016-09-16 12:00:00,102.86,103.1,102.57,102.96,11349.0,102.86,103.1,102.57,102.96,11349.0
2016-09-16 12:30:00,103.0,103.04,102.64,102.64,6401.0,103.0,103.04,102.64,102.64,6401.0
2016-09-16 13:00:00,102.68,102.71,102.55,102.61,8567.0,102.68,102.71,102.55,102.61,8567.0
2016-09-16 13:30:00,102.64,102.7,102.4,102.51,6926.0,102.64,102.7,102.4,102.51,6926.0
2016-09-16 14:00:00,102.5,102.66,102.27,102.53,9193.0,102.5,102.66,102.27,102.53,9193.0
2016-09-16 14:30:00,102.64,102.83,102.59,102.74,12622.0,102.64,102.83,102.59,102.74,12622.0
2016-09-16 15:00:00,102.71,102.95,102.67,102.87,20719.0,102.71,102.95,102.67,102.87,20719.0
2016-09-16 15:30:00,102.85,103.16,102.8,102.84,37476.0,102.85,103.16,102.8,102.84,37476.0
2016-09-19 09:30:00,104.07,104.68,103.56,104.68,26412.0,104.07,104.68,103.56,104.68,26412.0
2016-09-19 10:00:00,104.69,104.95,104.27,104.42,15200.0,104.69,104.95,104.27,104.42,15200.0
2016-09-19 10:30:00,104.43,104.62,103.92,104.2,10645.0,104.43,104.62,103.92,104.2,10645.0
2016-09-19 11:00:00,104.15,104.3,103.92,104.26,8785.0,104.15,104.3,103.92,104.26,8785.0
2016-09-19 11:30:00,104.2,104.67,104.15,104.67,18860.0,104.2,104.67,104.15,104.67,18860.0
2016-09-19 12:00:00,104.55,104.6,103.6,103.76,9025.0,104.55,104.6,103.6,103.76,9025.0
2016-09-19 12:30:00,103.87,104.21,103.81,104.0,5308.0,103.87,104.21,103.81,104.0,5308.0
2016-09-19 13:00:00,103.89,104.02,103.72,103.82,3700.0,103.89,104.02,103.72,103.82,3700.0
2016-09-19 13:30:00,103.79,103.96,103.52,103.92,5920.0,103.79,103.96,103.52,103.92,5920.0
2016-09-19 14:00:00,103.95,104.17,103.93,103.93,5500.0,103.95,104.17,103.93,103.93,5500.0
2016-09-19 14:30:00,104.02,104.36,104.01,104.25,18200.0,104.02,104.36,104.01,104.25,18200.0
2016-09-19 15:00:00,104.35,104.4,104.03,104.04,6898.0,104.35,104.4,104.03,104.04,6898.0
2016-09-19 15:30:00,104.05,104.47,103.95,104.26,25378.0,104.05,104.47,103.95,104.26,25378.0
2016-09-20 09:30:00,104.89,105.04,104.38,104.45,5327.0,104.89,105.04,104.38,104.45,5327.0
2016-09-20 10:00:00,104.43,104.79,104.39,104.79,5376.0,104.43,104.79,104.39,104.79,5376.0
2016-09-20 10:30:00,104.58,104.6,104.18,104.43,4950.0,104.58,104.6,104.18,104.43,4950.0
2016-09-20 11:00:00,104.42,104.78,104.4,104.48,27037.0,104.42,104.78,104.4,104.48,27037.0
2016-09-20 11:30:00,104.55,104.77,104.45,104.48,5248.0,104.55,104.77,104.45,104.48,5248.0
2016-09-20 12:00:00,104.58,104.58,104.26,104.41,4700.0,104.58,104.58,104.26,104.41,4700.0
2016-09-20 12:30:00,104.41,104.56,103.96,103.96,36613.0,104.41,104.56,103.96,103.96,36613.0
2016-09-20 13:00:00,104.11,104.25,103.94,104.16,9231.0,104.11,104.25,103.94,104.16,9231.0
2016-09-20 13:30:00,104.11,104.4,104.11,104.4,3600.0,104.11,104.4,104.11,104.4,3600.0
2016-09-20 14:00:00,104.32,104.38,104.13,104.26,10100.0,104.32,104.38,104.13,104.26,10100.0
2016-09-20 14:30:00,104.27,104.49,104.23,104.45,16963.0,104.27,104.49,104.23,104.45,16963.0
2016-09-20 15:00:00,104.41,104.47,104.17,104.18,26036.0,104.41,104.47,104.17,104.18,26036.0
2016-09-20 15:30:00,104.21,104.21,103.74,103.81,40719.0,104.21,104.21,103.74,103.81,40719.0
2016-09-21 09:30:00,104.72,105.75,104.57,105.73,14816.0,104.72,105.75,104.57,105.73,14816.0
2016-09-21 10:00:00,105.8,106.1,105.73,105.93,13736.0,105.8,106.1,105.73,105.93,13736.0
2016-09-21 10:30:00,105.98,106.19,105.87,105.96,16812.0,105.98,106.19,105.87,105.96,16812.0
2016-09-21 11:00:00,106.08,106.19,105.79,106.19,7701.0,106.08,106.19,105.79,106.19,7701.0
2016-09-21 11:30:00,106.22,106.27,106.02,106.2,6963.0,106.22,106.27,106.02,106.2,6963.0
2016-09-21 12:00:00,106.06,106.19,105.88,106.0,20139.0,106.06,106.19,105.88,106.0,20139.0
2016-09-21 12:30:00,105.95,106.38,105.9,106.34,20459.0,105.95,106.38,105.9,106.34,20459.0
2016-09-21 13:00:00,106.37,106.53,106.21,106.27,9461.0,106.37,106.53,106.21,106.27,9461.0
2016-09-21 13:30:00,106.23,106.41,106.05,106.41,8388.0,106.23,106.41,106.05,106.41,8388.0
2016-09-21 14:00:00,106.36,106.53,105.75,105.87,8579.0,106.36,106.53,105.75,105.87,8579.0
2016-09-21 14:30:00,105.93,106.37,105.91,106.33,7337.0,105.93,106.37,105.91,106.33,7337.0
2016-09-21 15:00:00,106.33,106.88,106.27,106.8,13674.0,106.33,106.88,106.27,106.8,13674.0
2016-09-21 15:30:00,106.9,107.24,106.82,107.13,26506.0,106.9,107.24,106.82,107.13,26506.0
2016-09-22 09:30:00,107.87,108.8,106.87,107.14,9417.0,107.87,108.8,106.87,107.14,9417.0
2016-09-22 10:00:00,107.16,108.15,107.16,107.69,9550.0,107.16,108.15,107.16,107.69,9550.0
2016-09-22 10:30:00,107.7,107.81,107.16,107.16,4442.0,107.7,107.81,107.16,107.16,4442.0
2016-09-22 11:00:00,107.08,107.57,107.04,107.5,8345.0,107.08,107.57,107.04,107.5,8345.0
2016-09-22 11:30:00,107.48,107.67,107.16,107.16,17554.0,107.48,107.67,107.16,107.16,17554.0
2016-09-22 12:00:00,107.27,107.37,106.69,106.82,17945.0,107.27,107.37,106.69,106.82,17945.0
2016-09-22 12:30:00,106.86,106.86,106.63,106.74,6753.0,106.86,106.86,106.63,106.74,6753.0
2016-09-22 13:00:00,106.75,107.09,106.72,106.94,9399.0,106.75,107.09,106.72,106.94,9399.0
2016-09-22 13:30:00,106.9,107.03,106.71,106.8,17766.0,106.9,107.03,106.71,106.8,17766.0
2016-09-22 14:00:00,106.8,106.93,106.44,106.6,8100.0,106.8,106.93,106.44,106.6,8100.0
2016-09-22 14:30:00,106.6,106.86,106.37,106.75,13951.0,106.6,106.86,106.37,106.75,13951.0
2016-09-22 15:00:00,106.71,107.24,106.48,107.24,21485.0,106.71,107.24,106.48,107.24,21485.0
2016-09-22 15:30:00,107.21,107.45,106.91,107.08,29806.0,107.21,107.45,106.91,107.08,29806.0
2016-09-23 09:30:00,106.39,107.51,106.31,106.36,11559.0,106.39,107.51,106.31,106.36,11559.0
2016-09-23 10:00:00,106.42,106.62,106.24,106.51,5400.0,106.42,106.62,106.24,106.51,5400.0
2016-09-23 10:30:00,106.49,106.59,105.94,106.11,10000.0,106.49,106.59,105.94,106.11,10000.0
2016-09-23 11:00:00,106.15,106.39,105.68,106.14,31616.0,106.15,106.39,105.68,106.14,31616.0
2016-09-23 11:30:00,106.05,106.32,105.68,105.91,10972.0,106.05,106.32,105.68,105.91,10972.0
2016-09-23 12:00:00,105.91,105.91,105.68,105.71,13240.0,105.91,105.91,105.68,105.71,13240.0
2016-09-23 12:30:00,105.74,105.74,105.45,105.55,5554.0,105.74,105.74,105.45,105.55,5554.0
2016-09-23 13:00:00,105.51,105.54,105.13,105.47,4300.0,105.51,105.54,105.13,105.47,4300.0
2016-09-23 13:30:00,105.47,105.47,105.1,105.1,3000.0,105.47,105.47,105.1,105.1,3000.0
2016-09-23 14:00:00,105.17,105.41,105.05,105.41,8758.0,105.17,105.41,105.05,105.41,8758.0
2016-09-23 14:30:00,105.44,105.59,105.17,105.46,5957.0,105.44,105.59,105.17,105.46,5957.0
2016-09-23 15:00:00,105.35,105.58,105.31,105.51,26340.0,105.35,105.58,105.31,105.51,26340.0
2016-09-23 15:30:00,105.61,105.78,105.32,105.32,27422.0,105.61,105.78,105.32,105.32,27422.0
2016-09-26 09:30:00,104.71,105.92,104.55,105.41,13724.0,104.71,105.92,104.55,105.41,13724.0
2016-09-26 10:00:00,105.44,105.44,104.75,104.91,26116.0,105.44,105.44,104.75,104.91,26116.0
2016-09-26 10:30:00,104.84,105.39,104.84,105.28,14541.0,104.84,105.39,104.84,105.28,14541.0
2016-09-26 11:00:00,105.23,105.4,104.75,104.75,8721.0,105.23,105.4,104.75,104.75,8721.0
2016-09-26 11:30:00,104.75,105.05,104.6,104.79,20291.0,104.75,105.05,104.6,104.79,20291.0
2016-09-26 12:00:00,104.9,105.0,104.66,104.84,20686.0,104.9,105.0,104.66,104.84,20686.0
2016-09-26 12:30:00,105.0,105.09,104.86,104.93,8500.0,105.0,105.09,104.86,104.93,8500.0
2016-09-26 13:00:00,105.0,105.0,104.67,104.69,4200.0,105.0,105.0,104.67,104.69,4200.0
2016-09-26 13:30:00,104.71,104.96,104.39,104.53,16064.0,104.71,104.96,104.39,104.53,16064.0
2016-09-26 14:00:00,104.56,105.04,104.56,104.98,11154.0,104.56,105.04,104.56,104.98,11154.0
2016-09-26 14:30:00,105.0,105.02,104.78,104.86,7914.0,105.0,105.02,104.78,104.86,7914.0
2016-09-26 15:00:00,104.83,105.0,104.72,104.9,6366.0,104.83,105.0,104.72,104.9,6366.0
2016-09-26 15:30:00,104.81,104.86,104.47,104.54,19225.0,104.81,104.86,104.47,104.54,19225.0
2016-09-27 09:30:00,104.18,104.92,104.18,104.67,3531.0,104.18,104.92,104.18,104.67,3531.0
2016-09-27 10:00:00,104.84,104.86,104.25,104.33,7395.0,104.84,104.86,104.25,104.33,7395.0
2016-09-27 10:30:00,104.33,104.39,103.88,103.93,5287.0,104.33,104.39,103.88,103.93,5287.0
2016-09-27 11:00:00,104.05,104.46,103.96,104.27,10301.0,104.05,104.46,103.96,104.27,10301.0
2016-09-27 11:30:00,104.37,104.66,104.31,104.66,7900.0,104.37,104.66,104.31,104.66,7900.0
2016-09-27 12:00:00,104.49,104.69,104.26,104.64,9040.0,104.49,104.69,104.26,104.64,9040.0
2016-09-27 12:30:00,104.57,104.57,104.35,104.35,15273.0,104.57,104.57,104.35,104.35,15273.0
2016-09-27 13:00:00,104.37,104.84,104.37,104.81,8919.0,104.37,104.84,104.37,104.81,8919.0
2016-09-27 13:30:00,104.84,104.97,104.79,104.91,5249.0,104.84,104.97,104.79,104.91,5249.0
2016-09-27 14:00:00,104.97,105.0,104.82,104.92,16218.0,104.97,105.0,104.82,104.92,16218.0
2016-09-27 14:30:00,104.84,105.0,104.77,104.83,9656.0,104.84,105.0,104.77,104.83,9656.0
2016-09-27 15:00:00,104.87,104.99,104.72,104.79,10800.0,104.87,104.99,104.72,104.79,10800.0
2016-09-27 15:30:00,104.76,105.0,104.74,104.86,35085.0,104.76,105.0,104.74,104.86,35085.0
2016-09-28 09:30:00,105.0,105.0,104.13,104.31,21842.0,105.0,105.0,104.13,104.31,21842.0
2016-09-28 10:00:00,104.39,104.76,104.19,104.59,6782.0,104.39,104.76,104.19,104.59,6782.0
2016-09-28 10:30:00,104.77,104.77,103.72,103.72,9800.0,104.77,104.77,103.72,103.72,9800.0
2016-09-28 11:00:00,103.72,103.97,103.38,103.69,7770.0,103.72,103.97,103.38,103.69,7770.0
2016-09-28 11:30:00,103.69,104.1,103.55,104.06,5300.0,103.69,104.1,103.55,104.06,5300.0
2016-09-28 12:00:00,103.9,104.43,103.89,104.21,4210.0,103.9,104.43,103.89,104.21,4210.0
2016-09-28 12:30:00,104.2,104.46,104.07,104.34,4086.0,104.2,104.46,104.07,104.34,4086.0
2016-09-28 13:00:00,104.32,104.49,104.06,104.49,5700.0,104.32,104.49,104.06,104.49,5700.0
2016-09-28 13:30:00,104.43,104.66,104.43,104.56,2785.0,104.43,104.66,104.43,104.56,2785.0
2016-09-28 14:00:00,104.59,105.65,104.45,105.65,34222.0,104.59,105.65,104.45,105.65,34222.0
2016-09-28 14:30:00,105.7,106.58,105.42,106.58,37127.0,105.7,106.58,105.42,106.58,37127.0
2016-09-28 15:00:00,106.51,106.82,106.35,106.7,31690.0,106.51,106.82,106.35,106.7,31690.0
2016-09-28 15:30:00,106.72,107.64,106.68,107.44,94746.0,106.72,107.64,106.68,107.44,94746.0
2016-09-29 09:30:00,106.8,107.55,106.8,107.02,3489.0,106.8,107.55,106.8,107.02,3489.0
2016-09-29 10:00:00,107.05,107.22,106.67,107.08,4900.0,107.05,107.22,106.67,107.08,4900.0
2016-09-29 10:30:00,107.09,107.44,106.94,107.4,9538.0,107.09,107.44,106.94,107.4,9538.0
2016-09-29 11:00:00,107.34,107.38,107.18,107.3,11443.0,107.34,107.38,107.18,107.3,11443.0
2016-09-29 11:30:00,107.42,107.7,107.39,107.51,18004.0,107.42,107.7,107.39,107.51,18004.0
2016-09-29 12:00:00,107.53,107.65,107.41,107.58,19875.0,107.53,107.65,107.41,107.58,19875.0
2016-09-29 12:30:00,107.62,107.77,106.92,107.01,19234.0,107.62,107.77,106.92,107.01,19234.0
2016-09-29 13:00:00,106.97,107.58,106.8,107.51,21049.0,106.97,107.58,106.8,107.51,21049.0
2016-09-29 13:30:00,107.51,107.57,106.71,106.89,8488.0,107.51,107.57,106.71,106.89,8488.0
2016-09-29 14:00:00,106.9,107.62,106.9,107.62,8051.0,106.9,107.62,106.9,107.62,8051.0
2016-09-29 14:30:00,107.61,107.78,107.2,107.35,17092.0,107.61,107.78,107.2,107.35,17092.0
2016-09-29 15:00:00,107.13,107.46,107.02,107.46,18700.0,107.13,107.46,107.02,107.46,18700.0
2016-09-29 15:30:00,107.45,107.7,107.29,107.3,34037.0,107.45,107.7,107.29,107.3,34037.0
2016-09-30 09:30:00,107.93,108.35,107.16,107.31,12222.0,107.93,108.35,107.16,107.31,12222.0
2016-09-30 10:00:00,107.19,107.37,106.93,107.36,15656.0,107.19,107.37,106.93,107.36,15656.0
2016-09-30 10:30:00,107.47,107.94,107.37,107.74,19027.0,107.47,107.94,107.37,107.74,19027.0
2016-09-30 11:00:00,107.76,108.55,107.76,108.55,19392.0,107.76,108.55,107.76,108.55,19392.0
2016-09-30 11:30:00,108.6,108.75,108.2,108.2,22579.0,108.6,108.75,108.2,108.2,22579.0
2016-09-30 12:00:00,108.15,108.38,108.15,108.23,14300.0,108.15,108.38,108.15,108.23,14300.0
2016-09-30 12:30:00,108.3,108.34,108.07,108.1,27930.0,108.3,108.34,108.07,108.1,27930.0
2016-09-30 13:00:00,108.09,108.2,107.92,107.98,7049.0,108.09,108.2,107.92,107.98,7049.0
2016-09-30 13:30:00,107.9,108.12,107.8,107.81,9483.0,107.9,108.12,107.8,107.81,9483.0
2016-09-30 14:00:00,107.8,108.25,107.8,108.18,12239.0,107.8,108.25,107.8,108.18,12239.0
2016-09-30 14:30:00,108.2,108.37,108.16,108.34,29596.0,108.2,108.37,108.16,108.34,29596.0
2016-09-30 15:00:00,108.32,108.86,108.31,108.48,14598.0,108.32,108.86,108.31,108.48,14598.0
2016-09-30 15:30:00,108.53,108.61,108.07,108.07,50663.0,108.53,108.61,108.07,108.07,50663.0
2016-10-03 09:30:00,108.03,108.08,107.43,107.89,6501.0,108.03,108.08,107.43,107.89,6501.0
2016-10-03 10:00:00,108.11,108.11,107.34,107.41,5700.0,108.11,108.11,107.34,107.41,5700.0
2016-10-03 10:30:00,107.4,107.91,107.4,107.77,6177.0,107.4,107.91,107.4,107.77,6177.0
2016-10-03 11:00:00,107.66,107.78,107.47,107.57,7571.0,107.66,107.78,107.47,107.57,7571.0
2016-10-03 11:30:00,107.39,107.46,107.0,107.24,10070.0,107.39,107.46,107.0,107.24,10070.0
2016-10-03 12:00:00,107.2,107.26,106.77,106.96,4202.0,107.2,107.26,106.77,106.96,4202.0
2016-10-03 12:30:00,106.88,107.08,106.83,107.08,3700.0,106.88,107.08,106.83,107.08,3700.0
2016-10-03 13:00:00,107.26,107.26,106.83,107.12,8754.0,107.26,107.26,106.83,107.12,8754.0
2016-10-03 13:30:00,107.16,107.34,107.0,107.13,5465.0,107.16,107.34,107.0,107.13,5465.0
2016-10-03 14:00:00,107.13,107.28,107.0,107.01,5604.0,107.13,107.28,107.0,107.01,5604.0
2016-10-03 14:30:00,107.01,107.06,106.7,106.84,9722.0,107.01,107.06,106.7,106.84,9722.0
2016-10-03 15:00:00,106.85,107.16,106.83,107.05,14273.0,106.85,107.16,106.83,107.05,14273.0
2016-10-03 15:30:00,107.07,107.14,106.83,106.96,38211.0,107.07,107.14,106.83,106.96,38211.0
2016-10-04 09:30:00,107.13,107.8,106.72,107.13,7118.0,107.13,107.8,106.72,107.13,7118.0
2016-10-04 10:00:00,107.35,107.36,106.6,106.77,13800.0,107.35,107.36,106.6,106.77,13800.0
2016-10-04 10:30:00,106.74,107.23,106.71,107.06,17855.0,106.74,107.23,106.71,107.06,17855.0
2016-10-04 11:00:00,107.08,107.08,106.12,106.41,14937.0,107.08,107.08,106.12,106.41,14937.0
2016-10-04 11:30:00,106.46,106.8,106.33,106.58,13001.0,106.46,106.8,106.33,106.58,13001.0
2016-10-04 12:00:00,106.64,106.73,106.31,106.39,9073.0,106.64,106.73,106.31,106.39,9073.0
2016-10-04 12:30:00,106.4,106.53,106.18,106.18,11696.0,106.4,106.53,106.18,106.18,11696.0
2016-10-04 13:00:00,106.23,106.34,105.97,106.23,23162.0,106.23,106.34,105.97,106.23,23162.0
2016-10-04 13:30:00,106.21,106.25,106.05,106.12,9824.0,106.21,106.25,106.05,106.12,9824.0
2016-10-04 14:00:00,106.11,106.41,106.11,106.14,7600.0,106.11,106.41,106.11,106.14,7600.0
2016-10-04 14:30:00,106.24,106.29,106.01,106.04,15009.0,106.24,106.29,106.01,106.04,15009.0
2016-10-04 15:00:00,106.01,106.1,105.87,105.97,18659.0,106.01,106.1,105.87,105.97,18659.0
2016-10-04 15:30:00,105.98,106.2,105.97,106.13,51335.0,105.98,106.2,105.97,106.13,51335.0
2016-10-05 09:30:00,107.14,107.14,106.53,106.67,5059.0,107.14,107.14,106.53,106.67,5059.0
2016-10-05 10:00:00,106.47,106.8,106.47,106.74,20106.0,106.47,106.8,106.47,106.74,20106.0
2016-10-05 10:30:00,106.85,107.24,106.75,107.06,6743.0,106.85,107.24,106.75,107.06,6743.0
2016-10-05 11:00:00,107.05,107.24,106.88,106.97,6700.0,107.05,107.24,106.88,106.97,6700.0
2016-10-05 11:30:00,107.08,107.49,106.96,107.49,8192.0,107.08,107.49,106.96,107.49,8192.0
2016-10-05 12:00:00,107.4,107.86,107.22,107.22,4000.0,107.4,107.86,107.22,107.22,4000.0
2016-10-05 12:30:00,107.3,107.43,107.3,107.38,6800.0,107.3,107.43,107.3,107.38,6800.0
2016-10-05 13:00:00,107.38,107.41,107.08,107.08,10969.0,107.38,107.41,107.08,107.08,10969.0
2016-10-05 13:30:00,107.09,107.52,107.08,107.4,23383.0,107.09,107.52,107.08,107.4,23383.0
2016-10-05 14:00:00,107.35,107.45,107.21,107.21,9408.0,107.35,107.45,107.21,107.21,9408.0
2016-10-05 14:30:00,107.21,107.28,106.98,107.02,16871.0,107.21,107.28,106.98,107.02,16871.0
2016-10-05 15:00:00,107.03,107.09,106.64,106.71,22405.0,107.03,107.09,106.64,106.71,22405.0
2016-10-05 15:30:00,106.59,107.04,106.25,106.26,177684.0,106.59,107.04,106.25,106.26,177684.0
2016-10-06 09:30:00,106.59,106.84,105.97,106.31,10415.0,106.59,106.84,105.97,106.31,10415.0
2016-10-06 10:00:00,106.27,106.38,105.5,105.63,20795.0,106.27,106.38,105.5,105.63,20795.0
2016-10-06 10:30:00,105.62,105.63,105.33,105.35,33264.0,105.62,105.63,105.33,105.35,33264.0
2016-10-06 11:00:00,105.35,105.8,105.2,105.68,38769.0,105.35,105.8,105.2,105.68,38769.0
2016-10-06 11:30:00,105.7,106.33,105.64,106.07,13280.0,105.7,106.33,105.64,106.07,13280.0
2016-10-06 12:00:00,106.06,106.28,106.03,106.22,13969.0,106.06,106.28,106.03,106.22,13969.0
2016-10-06 12:30:00,106.16,106.26,106.07,106.15,7509.0,106.16,106.26,106.07,106.15,7509.0
2016-10-06 13:00:00,106.26,106.36,106.18,106.33,5199.0,106.26,106.36,106.18,106.33,5199.0
2016-10-06 13:30:00,106.36,106.37,105.98,106.16,9790.0,106.36,106.37,105.98,106.16,9790.0
2016-10-06 14:00:00,106.15,106.25,105.91,105.92,42594.0,106.15,106.25,105.91,105.92,42594.0
2016-10-06 14:30:00,105.92,106.21,105.89,106.15,42793.0,105.92,106.21,105.89,106.15,42793.0
2016-10-06 15:00:00,106.17,106.63,106.17,106.53,18821.0,106.17,106.63,106.17,106.53,18821.0
2016-10-06 15:30:00,106.53,106.64,105.89,105.97,103030.0,106.53,106.64,105.89,105.97,103030.0
2016-10-07 09:30:00,106.08,106.25,105.12,105.35,7239.0,106.08,106.25,105.12,105.35,7239.0
2016-10-07 10:00:00,105.43,105.66,105.33,105.33,7827.0,105.43,105.66,105.33,105.33,7827.0
2016-10-07 10:30:00,105.38,105.4,104.87,104.87,8739.0,105.38,105.4,104.87,104.87,8739.0
2016-10-07 11:00:00,104.91,105.02,104.8,104.87,4700.0,104.91,105.02,104.8,104.87,4700.0
2016-10-07 11:30:00,104.85,104.88,103.72,103.78,13092.0,104.85,104.88,103.72,103.78,13092.0
2016-10-07 12:00:00,103.77,103.93,103.67,103.73,5829.0,103.77,103.93,103.67,103.73,5829.0
2016-10-07 12:30:00,103.69,103.9,103.49,103.9,7102.0,103.69,103.9,103.49,103.9,7102.0
2016-10-07 13:00:00,103.79,104.13,103.74,104.13,20900.0,103.79,104.13,103.74,104.13,20900.0
2016-10-07 13:30:00,104.08,104.42,104.08,104.31,19928.0,104.08,104.42,104.08,104.31,19928.0
2016-10-07 14:00:00,104.39,104.42,104.06,104.07,22446.0,104.39,104.42,104.06,104.07,22446.0
2016-10-07 14:30:00,104.07,104.39,103.99,104.32,29040.0,104.07,104.39,103.99,104.32,29040.0
2016-10-07 15:00:00,104.32,104.39,104.09,104.2,32314.0,104.32,104.39,104.09,104.2,32314.0
2016-10-07 15:30:00,104.24,104.31,103.62,104.0,106515.0,104.24,104.31,103.62,104.0,106515.0
2016-10-10 09:30:00,104.52,106.7,104.52,106.57,19179.0,104.52,106.7,104.52,106.57,19179.0
2016-10-10 10:00:00,106.6,106.67,106.1,106.1,7500.0,106.6,106.67,106.1,106.1,7500.0
2016-10-10 10:30:00,106.19,106.57,106.13,106.28,8292.0,106.19,106.57,106.13,106.28,8292.0
2016-10-10 11:00:00,106.3,106.44,106.18,106.22,20270.0,106.3,106.44,106.18,106.22,20270.0
2016-10-10 11:30:00,106.23,106.49,106.23,106.4,5502.0,106.23,106.49,106.23,106.4,5502.0
2016-10-10 12:00:00,106.33,106.44,106.23,106.26,5347.0,106.33,106.44,106.23,106.26,5347.0
2016-10-10 12:30:00,106.34,106.36,106.19,106.25,11200.0,106.34,106.36,106.19,106.25,11200.0
2016-10-10 13:00:00,106.28,106.28,105.84,105.84,4962.0,106.28,106.28,105.84,105.84,4962.0
2016-10-10 13:30:00,105.95,106.05,105.71,105.81,3126.0,105.95,106.05,105.71,105.81,3126.0
2016-10-10 14:00:00,105.85,105.85,105.57,105.63,3154.0,105.85,105.85,105.57,105.63,3154.0
2016-10-10 14:30:00,105.6,105.78,105.56,105.72,10200.0,105.6,105.78,105.56,105.72,10200.0
2016-10-10 15:00:00,105.67,105.71,105.56,105.66,6234.0,105.67,105.71,105.56,105.66,6234.0
2016-10-10 15:30:00,105.73,105.73,105.16,105.41,67800.0,105.73,105.73,105.16,105.41,67800.0
2016-10-11 09:30:00,104.92,105.35,104.07,104.23,8266.0,104.92,105.35,104.07,104.23,8266.0
2016-10-11 10:00:00,104.15,104.3,103.4,103.4,4000.0,104.15,104.3,103.4,103.4,4000.0
2016-10-11 10:30:00,103.45,103.75,103.43,103.56,12972.0,103.45,103.75,103.43,103.56,12972.0
2016-10-11 11:00:00,103.45,103.58,103.17,103.25,12526.0,103.45,103.58,103.17,103.25,12526.0
2016-10-11 11:30:00,103.26,103.4,103.18,103.3,3700.0,103.26,103.4,103.18,103.3,3700.0
2016-10-11 12:00:00,103.21,103.35,103.13,103.17,2350.0,103.21,103.35,103.13,103.17,2350.0
2016-10-11 12:30:00,103.21,103.31,102.99,103.16,4400.0,103.21,103.31,102.99,103.16,4400.0
2016-10-11 13:00:00,103.12,103.14,102.91,103.14,5641.0,103.12,103.14,102.91,103.14,5641.0
2016-10-11 13:30:00,103.11,103.26,102.85,102.97,8093.0,103.11,103.26,102.85,102.97,8093.0
2016-10-11 14:00:00,102.97,103.15,102.9,103.04,11450.0,102.97,103.15,102.9,103.04,11450.0
2016-10-11 14:30:00,102.96,103.21,102.86,103.16,5411.0,102.96,103.21,102.86,103.16,5411.0
2016-10-11 15:00:00,103.23,103.54,103.08,103.5,4699.0,103.23,103.54,103.08,103.5,4699.0
2016-10-11 15:30:00,103.48,103.66,103.34,103.59,21408.0,103.48,103.66,103.34,103.59,21408.0
2016-10-12 09:30:00,103.61,103.76,103.19,103.49,4692.0,103.61,103.76,103.19,103.49,4692.0
2016-10-12 10:00:00,103.7,103.91,103.39,103.73,18575.0,103.7,103.91,103.39,103.73,18575.0
2016-10-12 10:30:00,103.7,103.72,103.19,103.22,5400.0,103.7,103.72,103.19,103.22,5400.0
2016-10-12 11:00:00,103.22,103.67,103.22,103.67,8242.0,103.22,103.67,103.22,103.67,8242.0
2016-10-12 11:30:00,103.8,103.8,103.32,103.32,5665.0,103.8,103.8,103.32,103.32,5665.0
2016-10-12 12:00:00,103.32,103.57,103.26,103.52,6100.0,103.32,103.57,103.26,103.52,6100.0
2016-10-12 12:30:00,103.52,103.56,103.37,103.38,5079.0,103.52,103.56,103.37,103.38,5079.0
2016-10-12 13:00:00,103.37,103.58,103.3,103.58,9900.0,103.37,103.58,103.3,103.58,9900.0
2016-10-12 13:30:00,103.47,103.67,103.43,103.67,5200.0,103.47,103.67,103.43,103.67,5200.0
2016-10-12 14:00:00,103.64,103.97,103.45,103.45,8226.0,103.64,103.97,103.45,103.45,8226.0
2016-10-12 14:30:00,103.46,103.55,103.22,103.49,16089.0,103.46,103.55,103.22,103.49,16089.0
2016-10-12 15:00:00,103.48,103.81,103.45,103.75,10733.0,103.48,103.81,103.45,103.75,10733.0
2016-10-12 15:30:00,103.72,103.86,103.55,103.76,38997.0,103.72,103.86,103.55,103.76,38997.0
2016-10-13 09:30:00,102.87,102.97,101.66,101.72,9141.0,102.87,102.97,101.66,101.72,9141.0
2016-10-13 10:00:00,101.7,102.29,101.66,102.16,16925.0,101.7,102.29,101.66,102.16,16925.0
2016-10-13 10:30:00,102.2,102.62,102.03,102.25,7000.0,102.2,102.62,102.03,102.25,7000.0
2016-10-13 11:00:00,102.16,103.06,102.13,102.71,6955.0,102.16,103.06,102.13,102.71,6955.0
2016-10-13 11:30:00,102.88,102.98,102.49,102.67,4500.0,102.88,102.98,102.49,102.67,4500.0
2016-10-13 12:00:00,102.51,102.72,102.44,102.47,6172.0,102.51,102.72,102.44,102.47,6172.0
2016-10-13 12:30:00,102.46,102.98,102.46,102.67,7370.0,102.46,102.98,102.46,102.67,7370.0
2016-10-13 13:00:00,102.68,102.8,102.56,102.73,4831.0,102.68,102.8,102.56,102.73,4831.0
2016-10-13 13:30:00,102.74,103.12,102.69,103.12,6748.0,102.74,103.12,102.69,103.12,6748.0
2016-10-13 14:00:00,103.11,103.38,102.99,103.11,6960.0,103.11,103.38,102.99,103.11,6960.0
2016-10-13 14:30:00,103.12,103.9,103.12,103.87,28955.0,103.12,103.9,103.12,103.87,28955.0
2016-10-13 15:00:00,103.83,104.02,103.62,103.94,23129.0,103.83,104.02,103.62,103.94,23129.0
2016-10-13 15:30:00,103.9,104.03,103.55,103.78,62268.0,103.9,104.03,103.55,103.78,62268.0
2016-10-14 09:30:00,104.62,105.58,104.62,105.44,5427.0,104.62,105.58,104.62,105.44,5427.0
2016-10-14 10:00:00,105.49,105.92,105.25,105.7,15963.0,105.49,105.92,105.25,105.7,15963.0
2016-10-14 10:30:00,105.71,106.15,105.53,105.67,17841.0,105.71,106.15,105.53,105.67,17841.0
2016-10-14 11:00:00,105.73,105.76,105.06,105.31,13423.0,105.73,105.76,105.06,105.31,13423.0
2016-10-14 11:30:00,105.06,105.72,104.94,105.45,52254.0,105.06,105.72,104.94,105.45,52254.0
2016-10-14 12:00:00,105.38,105.6,105.04,105.16,10573.0,105.38,105.6,105.04,105.16,10573.0
2016-10-14 12:30:00,105.12,105.54,105.12,105.43,13405.0,105.12,105.54,105.12,105.43,13405.0
2016-10-14 13:00:00,105.36,105.61,105.29,105.45,31294.0,105.36,105.61,105.29,105.45,31294.0
2016-10-14 13:30:00,105.48,105.72,105.05,105.05,11798.0,105.48,105.72,105.05,105.05,11798.0
2016-10-14 14:00:00,105.21,105.3,104.86,105.3,13135.0,105.21,105.3,104.86,105.3,13135.0
2016-10-14 14:30:00,105.21,105.25,104.85,105.08,7815.0,105.21,105.25,104.85,105.08,7815.0
2016-10-14 15:00:00,104.95,105.0,104.66,104.66,7711.0,104.95,105.0,104.66,104.66,7711.0
2016-10-14 15:30:00,104.71,104.92,104.49,104.55,26777.0,104.71,104.92,104.49,104.55,26777.0
2016-10-17 09:30:00,104.5,104.71,103.92,103.92,2482.0,104.5,104.71,103.92,103.92,2482.0
2016-10-17 10:00:00,103.97,104.2,103.68,104.15,4800.0,103.97,104.2,103.68,104.15,4800.0
2016-10-17 10:30:00,104.28,104.33,103.84,103.96,3900.0,104.28,104.33,103.84,103.96,3900.0
2016-10-17 11:00:00,104.03,104.1,103.88,103.89,1300.0,104.03,104.1,103.88,103.89,1300.0
2016-10-17 11:30:00,103.98,104.26,103.98,104.22,4300.0,103.98,104.26,103.98,104.22,4300.0
2016-10-17 12:00:00,104.22,104.35,103.95,104.16,4199.0,104.22,104.35,103.95,104.16,4199.0
2016-10-17 12:30:00,104.18,104.31,103.94,103.98,5095.0,104.18,104.31,103.94,103.98,5095.0
2016-10-17 13:00:00,104.0,104.29,103.89,104.0,4209.0,104.0,104.29,103.89,104.0,4209.0
2016-10-17 13:30:00,104.0,104.24,103.74,103.86,5300.0,104.0,104.24,103.74,103.86,5300.0
2016-10-17 14:00:00,103.93,104.17,103.93,104.16,3224.0,103.93,104.17,103.93,104.16,3224.0
2016-10-17 14:30:00,104.27,104.31,104.0,104.12,4700.0,104.27,104.31,104.0,104.12,4700.0
2016-10-17 15:00:00,104.2,104.2,103.83,103.96,10600.0,104.2,104.2,103.83,103.96,10600.0
2016-10-17 15:30:00,103.97,104.1,103.92,104.05,20460.0,103.97,104.1,103.92,104.05,20460.0
2016-10-18 09:30:00,105.22,105.66,104.97,104.97,3018.0,105.22,105.66,104.97,104.97,3018.0
2016-10-18 10:00:00,104.99,105.26,104.79,105.0,4600.0,104.99,105.26,104.79,105.0,4600.0
2016-10-18 10:30:00,105.03,105.12,104.74,105.09,2200.0,105.03,105.12,104.74,105.09,2200.0
2016-10-18 11:00:00,104.91,105.06,104.79,105.06,3200.0,104.91,105.06,104.79,105.06,3200.0
2016-10-18 11:30:00,105.07,105.36,105.01,105.36,3334.0,105.07,105.36,105.01,105.36,3334.0
2016-10-18 12:00:00,105.38,105.44,105.12,105.31,2600.0,105.38,105.44,105.12,105.31,2600.0
2016-10-18 12:30:00,105.39,105.39,105.05,105.05,500.0,105.39,105.39,105.05,105.05,500.0
2016-10-18 13:00:00,105.23,105.27,105.06,105.26,2858.0,105.23,105.27,105.06,105.26,2858.0
2016-10-18 13:30:00,105.21,105.51,105.18,105.36,4480.0,105.21,105.51,105.18,105.36,4480.0
2016-10-18 14:00:00,105.31,105.44,105.22,105.41,1500.0,105.31,105.44,105.22,105.41,1500.0
2016-10-18 14:30:00,105.4,105.41,105.15,105.26,3429.0,105.4,105.41,105.15,105.26,3429.0
2016-10-18 15:00:00,105.22,105.22,104.87,104.91,6387.0,105.22,105.22,104.87,104.91,6387.0
2016-10-18 15:30:00,104.86,105.02,104.78,104.89,16646.0,104.86,105.02,104.78,104.89,16646.0
2016-10-19 09:30:00,105.26,106.0,104.71,105.52,15001.0,105.26,106.0,104.71,105.52,15001.0
2016-10-19 10:00:00,105.51,105.56,104.9,105.21,10444.0,105.51,105.56,104.9,105.21,10444.0
2016-10-19 10:30:00,105.27,105.89,105.09,105.6,27537.0,105.27,105.89,105.09,105.6,27537.0
2016-10-19 11:00:00,105.59,105.59,105.12,105.47,13700.0,105.59,105.59,105.12,105.47,13700.0
2016-10-19 11:30:00,105.45,105.73,105.32,105.32,9070.0,105.45,105.73,105.32,105.32,9070.0
2016-10-19 12:00:00,105.36,105.45,105.16,105.19,6040.0,105.36,105.45,105.16,105.19,6040.0
2016-10-19 12:30:00,105.28,105.48,105.07,105.42,15528.0,105.28,105.48,105.07,105.42,15528.0
2016-10-19 13:00:00,105.43,105.73,105.43,105.69,4000.0,105.43,105.73,105.43,105.69,4000.0
2016-10-19 13:30:00,105.66,105.92,105.62,105.92,9201.0,105.66,105.92,105.62,105.92,9201.0
2016-10-19 14:00:00,105.92,105.98,105.68,105.68,3900.0,105.92,105.98,105.68,105.68,3900.0
2016-10-19 14:30:00,105.75,105.82,105.66,105.7,6044.0,105.75,105.82,105.66,105.7,6044.0
2016-10-19 15:00:00,105.76,105.77,105.51,105.51,7489.0,105.76,105.77,105.51,105.51,7489.0
2016-10-19 15:30:00,105.51,105.67,105.43,105.52,22201.0,105.51,105.67,105.43,105.52,22201.0
2016-10-20 09:30:00,105.48,106.93,105.1,106.82,20325.0,105.48,106.93,105.1,106.82,20325.0
2016-10-20 10:00:00,106.77,107.0,105.57,105.64,8423.0,106.77,107.0,105.57,105.64,8423.0
2016-10-20 10:30:00,105.52,105.57,105.17,105.45,14494.0,105.52,105.57,105.17,105.45,14494.0
2016-10-20 11:00:00,105.6,105.86,105.25,105.71,5700.0,105.6,105.86,105.25,105.71,5700.0
2016-10-20 11:30:00,105.73,106.17,105.57,105.89,22938.0,105.73,106.17,105.57,105.89,22938.0
2016-10-20 12:00:00,105.95,106.03,105.74,105.79,10500.0,105.95,106.03,105.74,105.79,10500.0
2016-10-20 12:30:00,105.78,106.12,105.67,105.76,36692.0,105.78,106.12,105.67,105.76,36692.0
2016-10-20 13:00:00,105.76,105.84,105.62,105.66,7173.0,105.76,105.84,105.62,105.66,7173.0
2016-10-20 13:30:00,105.69,105.9,105.39,105.47,6963.0,105.69,105.9,105.39,105.47,6963.0
2016-10-20 14:00:00,105.56,105.83,105.55,105.83,5443.0,105.56,105.83,105.55,105.83,5443.0
2016-10-20 14:30:00,105.77,105.95,105.69,105.81,9287.0,105.77,105.95,105.69,105.81,9287.0
2016-10-20 15:00:00,105.8,105.87,105.67,105.79,9850.0,105.8,105.87,105.67,105.79,9850.0
2016-10-20 15:30:00,105.8,105.98,105.6,105.82,36035.0,105.8,105.98,105.6,105.82,36035.0
2016-10-21 09:30:00,105.15,105.59,104.97,105.5,10591.0,105.15,105.59,104.97,105.5,10591.0
2016-10-21 10:00:00,105.48,105.68,105.24,105.52,11511.0,105.48,105.68,105.24,105.52,11511.0
2016-10-21 10:30:00,105.63,105.81,105.52,105.75,6800.0,105.63,105.81,105.52,105.75,6800.0
2016-10-21 11:00:00,105.77,105.89,105.51,105.51,6500.0,105.77,105.89,105.51,105.51,6500.0
2016-10-21 11:30:00,105.5,105.67,105.5,105.59,7377.0,105.5,105.67,105.5,105.59,7377.0
2016-10-21 12:00:00,105.52,105.6,105.45,105.54,2700.0,105.52,105.6,105.45,105.54,2700.0
2016-10-21 12:30:00,105.5,105.63,105.45,105.63,3299.0,105.5,105.63,105.45,105.63,3299.0
2016-10-21 13:00:00,105.6,105.6,105.5,105.52,2800.0,105.6,105.6,105.5,105.52,2800.0
2016-10-21 13:30:00,105.54,105.68,105.39,105.68,1700.0,105.54,105.68,105.39,105.68,1700.0
2016-10-21 14:00:00,105.61,105.69,105.45,105.48,2400.0,105.61,105.69,105.45,105.48,2400.0
2016-10-21 14:30:00,105.5,105.73,105.48,105.64,4568.0,105.5,105.73,105.48,105.64,4568.0
2016-10-21 15:00:00,105.74,105.9,105.65,105.87,4677.0,105.74,105.9,105.65,105.87,4677.0
2016-10-21 15:30:00,105.82,106.21,105.82,106.2,27332.0,105.82,106.21,105.82,106.2,27332.0
2016-10-24 09:30:00,107.87,109.16,107.17,108.68,14666.0,107.87,109.16,107.17,108.68,14666.0
2016-10-24 10:00:00,108.79,108.88,108.3,108.31,6150.0,108.79,108.88,108.3,108.31,6150.0
2016-10-24 10:30:00,108.4,108.52,108.0,108.32,6004.0,108.4,108.52,108.0,108.32,6004.0
2016-10-24 11:00:00,108.49,108.58,108.1,108.1,13500.0,108.49,108.58,108.1,108.1,13500.0
2016-10-24 11:30:00,108.06,108.21,107.92,108.09,3017.0,108.06,108.21,107.92,108.09,3017.0
2016-10-24 12:00:00,108.14,108.14,107.6,107.6,11582.0,108.14,108.14,107.6,107.6,11582.0
2016-10-24 12:30:00,107.64,107.64,107.13,107.2,3100.0,107.64,107.64,107.13,107.2,3100.0
2016-10-24 13:00:00,107.25,107.57,107.25,107.5,3345.0,107.25,107.57,107.25,107.5,3345.0
2016-10-24 13:30:00,107.45,107.57,107.34,107.34,7745.0,107.45,107.57,107.34,107.34,7745.0
2016-10-24 14:00:00,107.27,107.5,107.27,107.44,7007.0,107.27,107.5,107.27,107.44,7007.0
2016-10-24 14:30:00,107.48,107.49,107.31,107.34,3400.0,107.48,107.49,107.31,107.34,3400.0
2016-10-24 15:00:00,107.39,107.46,107.3,107.43,5277.0,107.39,107.46,107.3,107.43,5277.0
2016-10-24 15:30:00,107.46,107.76,107.39,107.62,26702.0,107.46,107.76,107.39,107.62,26702.0
2016-10-25 09:30:00,107.57,107.57,106.8,107.05,3618.0,107.57,107.57,106.8,107.05,3618.0
2016-10-25 10:00:00,106.88,107.05,106.02,106.27,12129.0,106.88,107.05,106.02,106.27,12129.0
2016-10-25 10:30:00,106.21,106.21,105.57,105.7,8477.0,106.21,106.21,105.57,105.7,8477.0
2016-10-25 11:00:00,105.58,105.74,105.49,105.64,13361.0,105.58,105.74,105.49,105.64,13361.0
2016-10-25 11:30:00,105.67,105.8,105.21,105.28,13333.0,105.67,105.8,105.21,105.28,13333.0
2016-10-25 12:00:00,105.23,105.28,104.93,105.04,15710.0,105.23,105.28,104.93,105.04,15710.0
2016-10-25 12:30:00,105.05,105.41,105.05,105.3,6000.0,105.05,105.41,105.05,105.3,6000.0
2016-10-25 13:00:00,105.3,105.75,105.16,105.63,8400.0,105.3,105.75,105.16,105.63,8400.0
2016-10-25 13:30:00,105.59,105.91,105.52,105.82,9373.0,105.59,105.91,105.52,105.82,9373.0
2016-10-25 14:00:00,105.84,105.93,105.63,105.63,6116.0,105.84,105.93,105.63,105.63,6116.0
2016-10-25 14:30:00,105.63,105.69,105.55,105.66,7853.0,105.63,105.69,105.55,105.66,7853.0
2016-10-25 15:00:00,105.68,105.68,105.42,105.58,9600.0,105.68,105.68,105.42,105.58,9600.0
2016-10-25 15:30:00,105.53,105.7,105.47,105.7,17941.0,105.53,105.7,105.47,105.7,17941.0
2016-10-26 09:30:00,104.96,106.68,104.96,105.3,8548.0,104.96,106.68,104.96,105.3,8548.0
2016-10-26 10:00:00,105.29,105.32,104.93,105.04,14432.0,105.29,105.32,104.93,105.04,14432.0
2016-10-26 10:30:00,105.18,105.51,105.02,105.51,18449.0,105.18,105.51,105.02,105.51,18449.0
2016-10-26 11:00:00,105.65,105.95,105.58,105.82,6500.0,105.65,105.95,105.58,105.82,6500.0
2016-10-26 11:30:00,105.84,106.24,105.79,106.16,11204.0,105.84,106.24,105.79,106.16,11204.0
2016-10-26 12:00:00,106.16,106.16,105.93,106.15,5900.0,106.16,106.16,105.93,106.15,5900.0
2016-10-26 12:30:00,106.24,106.24,105.81,105.82,10993.0,106.24,106.24,105.81,105.82,10993.0
2016-10-26 13:00:00,105.77,105.82,105.25,105.34,13000.0,105.77,105.82,105.25,105.34,13000.0
2016-10-26 13:30:00,105.34,105.44,104.73,104.84,7359.0,105.34,105.44,104.73,104.84,7359.0
2016-10-26 14:00:00,104.79,104.92,104.61,104.62,9400.0,104.79,104.92,104.61,104.62,9400.0
2016-10-26 14:30:00,104.67,104.76,104.41,104.71,16633.0,104.67,104.76,104.41,104.71,16633.0
2016-10-26 15:00:00,104.71,105.06,104.68,105.04,21199.0,104.71,105.06,104.68,105.04,21199.0
2016-10-26 15:30:00,105.04,106.13,104.84,105.89,114833.0,105.04,106.13,104.84,105.89,114833.0
2016-10-27 09:30:00,108.6,112.87,108.5,110.31,114399.0,108.6,112.87,108.5,110.31,114399.0
2016-10-27 10:00:00,109.9,110.91,108.43,109.08,69529.0,109.9,110.91,108.43,109.08,69529.0
2016-10-27 10:30:00,109.08,110.19,108.95,110.01,55845.0,109.08,110.19,108.95,110.01,55845.0
2016-10-27 11:00:00,109.9,110.21,109.56,109.59,34388.0,109.9,110.21,109.56,109.59,34388.0
2016-10-27 11:30:00,109.62,110.87,109.51,110.87,50701.0,109.62,110.87,109.51,110.87,50701.0
2016-10-27 12:00:00,110.59,111.65,110.59,111.12,28000.0,110.59,111.65,110.59,111.12,28000.0
2016-10-27 12:30:00,111.11,111.28,110.52,110.89,57450.0,111.11,111.28,110.52,110.89,57450.0
2016-10-27 13:00:00,110.96,111.11,110.65,111.11,23319.0,110.96,111.11,110.65,111.11,23319.0
2016-10-27 13:30:00,111.17,112.17,111.06,112.05,24053.0,111.17,112.17,111.06,112.05,24053.0
2016-10-27 14:00:00,112.03,113.17,112.03,113.06,23186.0,112.03,113.17,112.03,113.06,23186.0
2016-10-27 14:30:00,112.9,113.63,112.08,112.4,47333.0,112.9,113.63,112.08,112.4,47333.0
2016-10-27 15:00:00,112.4,112.71,112.32,112.48,33758.0,112.4,112.71,112.32,112.48,33758.0
2016-10-27 15:30:00,112.51,113.17,112.45,112.7,101414.0,112.51,113.17,112.45,112.7,101414.0
2016-10-28 09:30:00,113.59,114.28,113.25,114.04,52640.0,113.59,114.28,113.25,114.04,52640.0
2016-10-28 10:00:00,114.28,114.28,113.69,113.76,13890.0,114.28,114.28,113.69,113.76,13890.0
2016-10-28 10:30:00,113.85,114.5,113.76,114.41,23025.0,113.85,114.5,113.76,114.41,23025.0
2016-10-28 11:00:00,114.48,114.48,113.6,113.72,29231.0,114.48,114.48,113.6,113.72,29231.0
2016-10-28 11:30:00,113.78,114.14,113.71,114.13,8869.0,113.78,114.14,113.71,114.13,8869.0
2016-10-28 12:00:00,114.12,114.59,114.09,114.46,18159.0,114.12,114.59,114.09,114.46,18159.0
2016-10-28 12:30:00,114.54,114.54,114.01,114.01,9293.0,114.54,114.54,114.01,114.01,9293.0
2016-10-28 13:00:00,114.06,114.12,113.21,113.72,22103.0,114.06,114.12,113.21,113.72,22103.0
2016-10-28 13:30:00,113.63,113.7,113.15,113.47,22921.0,113.63,113.7,113.15,113.47,22921.0
2016-10-28 14:00:00,113.46,113.56,112.88,113.01,20705.0,113.46,113.56,112.88,113.01,20705.0
2016-10-28 14:30:00,113.0,113.2,112.84,113.13,13485.0,113.0,113.2,112.84,113.13,13485.0
2016-10-28 15:00:00,113.11,113.3,112.76,113.06,14381.0,113.11,113.3,112.76,113.06,14381.0
2016-10-28 15:30:00,113.05,113.11,112.6,112.92,50569.0,113.05,113.11,112.6,112.92,50569.0
2016-10-31 09:30:00,112.19,112.39,110.93,110.93,56096.0,112.19,112.39,110.93,110.93,56096.0
2016-10-31 10:00:00,111.15,111.35,110.77,111.35,16371.0,111.15,111.35,110.77,111.35,16371.0
2016-10-31 10:30:00,111.54,111.54,110.95,111.19,8700.0,111.54,111.54,110.95,111.19,8700.0
2016-10-31 11:00:00,111.34,112.13,111.34,111.99,11455.0,111.34,112.13,111.34,111.99,11455.0
2016-10-31 11:30:00,112.13,112.31,112.05,112.14,8363.0,112.13,112.31,112.05,112.14,8363.0
2016-10-31 12:00:00,112.14,112.2,111.42,111.47,16819.0,112.14,112.2,111.42,111.47,16819.0
2016-10-31 12:30:00,111.51,111.57,111.05,111.09,7211.0,111.51,111.57,111.05,111.09,7211.0
2016-10-31 13:00:00,111.09,111.14,110.54,110.54,13883.0,111.09,111.14,110.54,110.54,13883.0
2016-10-31 13:30:00,110.68,110.82,109.89,109.9,28829.0,110.68,110.82,109.89,109.9,28829.0
2016-10-31 14:00:00,109.92,110.16,109.73,109.81,28691.0,109.92,110.16,109.73,109.81,28691.0
2016-10-31 14:30:00,109.79,109.83,109.38,109.38,36650.0,109.79,109.83,109.38,109.38,36650.0
2016-10-31 15:00:00,109.42,109.52,109.15,109.24,38997.0,109.42,109.52,109.15,109.24,38997.0
2016-10-31 15:30:00,109.24,109.33,109.03,109.1,113246.0,109.24,109.33,109.03,109.1,113246.0
2016-11-01 09:30:00,109.38,109.38,107.24,107.6,10208.0,109.38,109.38,107.24,107.6,10208.0
2016-11-01 10:00:00,107.61,107.88,107.26,107.3,14977.0,107.61,107.88,107.26,107.3,14977.0
2016-11-01 10:30:00,107.25,107.65,106.92,107.49,10245.0,107.25,107.65,106.92,107.49,10245.0
2016-11-01 11:00:00,107.51,107.65,106.97,106.97,36121.0,107.51,107.65,106.97,106.97,36121.0
2016-11-01 11:30:00,106.91,107.07,106.51,106.69,46051.0,106.91,107.07,106.51,106.69,46051.0
2016-11-01 12:00:00,106.69,107.06,106.68,106.86,15956.0,106.69,107.06,106.68,106.86,15956.0
2016-11-01 12:30:00,106.86,107.11,106.71,106.74,10752.0,106.86,107.11,106.71,106.74,10752.0
2016-11-01 13:00:00,106.76,106.78,105.99,106.26,13102.0,106.76,106.78,105.99,106.26,13102.0
2016-11-01 13:30:00,106.12,106.18,105.31,105.35,42311.0,106.12,106.18,105.31,105.35,42311.0
2016-11-01 14:00:00,105.4,105.59,104.87,105.45,39116.0,105.4,105.59,104.87,105.45,39116.0
2016-11-01 14:30:00,105.6,105.7,105.1,105.4,24266.0,105.6,105.7,105.1,105.4,24266.0
2016-11-01 15:00:00,105.36,106.01,105.17,106.01,25144.0,105.36,106.01,105.17,106.01,25144.0
2016-11-01 15:30:00,106.02,106.27,105.89,105.98,59532.0,106.02,106.27,105.89,105.98,59532.0
2016-11-02 09:30:00,105.63,105.89,104.17,104.48,54321.0,105.63,105.89,104.17,104.48,54321.0
2016-11-02 10:00:00,104.4,104.4,102.83,103.59,104358.0,104.4,104.4,102.83,103.59,104358.0
2016-11-02 10:30:00,103.59,103.68,102.61,103.2,85719.0,103.59,103.68,102.61,103.2,85719.0
2016-11-02 11:00:00,103.18,104.41,103.16,103.99,72248.0,103.18,104.41,103.16,103.99,72248.0
2016-11-02 11:30:00,104.04,104.7,103.69,104.53,15471.0,104.04,104.7,103.69,104.53,15471.0
2016-11-02 12:00:00,104.52,104.63,104.11,104.13,14657.0,104.52,104.63,104.11,104.13,14657.0
2016-11-02 12:30:00,104.19,104.19,103.6,104.06,15247.0,104.19,104.19,103.6,104.06,15247.0
2016-11-02 13:00:00,103.97,104.02,103.24,103.43,13592.0,103.97,104.02,103.24,103.43,13592.0
2016-11-02 13:30:00,103.38,103.7,103.15,103.18,11669.0,103.38,103.7,103.15,103.18,11669.0
2016-11-02 14:00:00,103.23,103.79,102.44,103.23,63427.0,103.23,103.79,102.44,103.23,63427.0
2016-11-02 14:30:00,103.25,103.86,103.15,103.8,33819.0,103.25,103.86,103.15,103.8,33819.0
2016-11-02 15:00:00,103.75,104.17,103.64,104.17,21658.0,103.75,104.17,103.64,104.17,21658.0
2016-11-02 15:30:00,104.05,104.05,103.22,103.3,52421.0,104.05,104.05,103.22,103.3,52421.0
2016-11-03 09:30:00,103.33,103.49,102.49,102.93,10592.0,103.33,103.49,102.49,102.93,10592.0
2016-11-03 10:00:00,103.03,103.03,102.33,102.55,19556.0,103.03,103.03,102.33,102.55,19556.0
2016-11-03 10:30:00,102.5,102.76,102.41,102.43,6600.0,102.5,102.76,102.41,102.43,6600.0
2016-11-03 11:00:00,102.44,103.02,102.38,102.82,20352.0,102.44,103.02,102.38,102.82,20352.0
2016-11-03 11:30:00,102.98,103.2,102.67,102.79,8304.0,102.98,103.2,102.67,102.79,8304.0
2016-11-03 12:00:00,102.83,103.03,102.63,102.93,13899.0,102.83,103.03,102.63,102.93,13899.0
2016-11-03 12:30:00,103.0,103.43,102.97,103.3,13016.0,103.0,103.43,102.97,103.3,13016.0
2016-11-03 13:00:00,103.19,103.4,103.03,103.4,6377.0,103.19,103.4,103.03,103.4,6377.0
2016-11-03 13:30:00,103.36,103.36,102.64,102.79,24658.0,103.36,103.36,102.64,102.79,24658.0
2016-11-03 14:00:00,102.85,103.21,102.83,103.13,24803.0,102.85,103.21,102.83,103.13,24803.0
2016-11-03 14:30:00,103.07,103.25,102.97,103.19,9849.0,103.07,103.25,102.97,103.19,9849.0
2016-11-03 15:00:00,103.14,103.2,102.41,102.41,47491.0,103.14,103.2,102.41,102.41,47491.0
2016-11-03 15:30:00,102.4,102.5,102.07,102.14,51249.0,102.4,102.5,102.07,102.14,51249.0
2016-11-04 09:30:00,102.19,102.31,100.34,100.37,13249.0,102.19,102.31,100.34,100.37,13249.0
2016-11-04 10:00:00,100.68,101.18,100.26,100.98,42900.0,100.68,101.18,100.26,100.98,42900.0
2016-11-04 10:30:00,100.96,102.23,100.95,102.12,25521.0,100.96,102.23,100.95,102.12,25521.0
2016-11-04 11:00:00,102.13,103.15,102.13,103.15,15608.0,102.13,103.15,102.13,103.15,15608.0
2016-11-04 11:30:00,103.2,103.37,102.76,103.33,27831.0,103.2,103.37,102.76,103.33,27831.0
2016-11-04 12:00:00,103.41,103.84,103.3,103.75,19731.0,103.41,103.84,103.3,103.75,19731.0
2016-11-04 12:30:00,103.77,103.87,103.51,103.69,11231.0,103.77,103.87,103.51,103.69,11231.0
2016-11-04 13:00:00,103.84,103.88,103.68,103.72,22926.0,103.84,103.88,103.68,103.72,22926.0
2016-11-04 13:30:00,103.69,103.77,103.13,103.16,16113.0,103.69,103.77,103.13,103.16,16113.0
2016-11-04 14:00:00,103.17,103.21,102.9,103.05,14284.0,103.17,103.21,102.9,103.05,14284.0
2016-11-04 14:30:00,103.09,103.1,102.55,102.67,17272.0,103.09,103.1,102.55,102.67,17272.0
2016-11-04 15:00:00,102.61,102.89,102.26,102.84,31057.0,102.61,102.89,102.26,102.84,31057.0
2016-11-04 15:30:00,102.81,102.81,101.96,102.05,65137.0,102.81,102.81,101.96,102.05,65137.0
2016-11-07 09:30:00,104.18,105.3,103.93,104.66,38277.0,104.18,105.3,103.93,104.66,38277.0
2016-11-07 10:00:00,104.65,104.66,103.33,103.52,19266.0,104.65,104.66,103.33,103.52,19266.0
2016-11-07 10:30:00,103.56,103.9,103.29,103.9,19477.0,103.56,103.9,103.29,103.9,19477.0
2016-11-07 11:00:00,103.87,104.02,103.22,103.59,58703.0,103.87,104.02,103.22,103.59,58703.0
2016-11-07 11:30:00,103.62,104.06,103.61,103.98,31498.0,103.62,104.06,103.61,103.98,31498.0
2016-11-07 12:00:00,104.0,104.24,103.86,104.23,21840.0,104.0,104.24,103.86,104.23,21840.0
2016-11-07 12:30:00,104.1,104.19,104.0,104.04,9100.0,104.1,104.19,104.0,104.04,9100.0
2016-11-07 13:00:00,103.99,104.29,103.85,103.85,23700.0,103.99,104.29,103.85,103.85,23700.0
2016-11-07 13:30:00,104.0,104.05,103.68,103.7,9646.0,104.0,104.05,103.68,103.7,9646.0
2016-11-07 14:00:00,103.73,103.8,103.07,103.07,27854.0,103.73,103.8,103.07,103.07,27854.0
2016-11-07 14:30:00,103.11,103.19,102.6,102.78,50189.0,103.11,103.19,102.6,102.78,50189.0
2016-11-07 15:00:00,102.95,103.45,102.71,103.19,31572.0,102.95,103.45,102.71,103.19,31572.0
2016-11-07 15:30:00,103.19,104.03,103.19,103.98,75707.0,103.19,104.03,103.19,103.98,75707.0
2016-11-08 09:30:00,103.77,104.25,102.5,102.54,35394.0,103.77,104.25,102.5,102.54,35394.0
2016-11-08 10:00:00,102.54,103.25,102.54,103.18,30135.0,102.54,103.25,102.54,103.18,30135.0
2016-11-08 10:30:00,103.26,103.99,103.19,103.88,13481.0,103.26,103.99,103.19,103.88,13481.0
2016-11-08 11:00:00,104.09,104.84,104.09,104.74,5677.0,104.09,104.84,104.09,104.74,5677.0
2016-11-08 11:30:00,104.82,105.1,104.74,105.01,14000.0,104.82,105.1,104.74,105.01,14000.0
2016-11-08 12:00:00,104.96,105.59,104.95,105.54,3700.0,104.96,105.59,104.95,105.54,3700.0
2016-11-08 12:30:00,105.6,106.31,105.47,105.96,83016.0,105.6,106.31,105.47,105.96,83016.0
2016-11-08 13:00:00,105.98,106.01,105.56,105.6,28699.0,105.98,106.01,105.56,105.6,28699.0
2016-11-08 13:30:00,105.54,105.93,105.09,105.09,14813.0,105.54,105.93,105.09,105.09,14813.0
2016-11-08 14:00:00,105.1,105.29,104.61,104.66,7900.0,105.1,105.29,104.61,104.66,7900.0
2016-11-08 14:30:00,104.76,104.85,104.45,104.48,8300.0,104.76,104.85,104.45,104.48,8300.0
2016-11-08 15:00:00,104.49,104.95,104.35,104.95,20640.0,104.49,104.95,104.35,104.95,20640.0
2016-11-08 15:30:00,104.94,105.05,104.35,104.52,60183.0,104.94,105.05,104.35,104.52,60183.0
2016-11-09 09:30:00,102.77,104.14,101.41,103.78,18870.0,102.77,104.14,101.41,103.78,18870.0
2016-11-09 10:00:00,103.74,103.74,102.25,102.5,29774.0,103.74,103.74,102.25,102.5,29774.0
2016-11-09 10:30:00,102.46,102.56,101.85,102.41,31656.0,102.46,102.56,101.85,102.41,31656.0
2016-11-09 11:00:00,102.42,103.15,102.42,103.15,14051.0,102.42,103.15,102.42,103.15,14051.0
2016-11-09 11:30:00,103.6,104.57,103.6,104.28,4800.0,103.6,104.57,103.6,104.28,4800.0
2016-11-09 12:00:00,104.22,104.22,103.3,103.54,17384.0,104.22,104.22,103.3,103.54,17384.0
2016-11-09 12:30:00,103.65,104.12,103.44,104.02,6701.0,103.65,104.12,103.44,104.02,6701.0
2016-11-09 13:00:00,104.03,104.03,103.48,103.82,27800.0,104.03,104.03,103.48,103.82,27800.0
2016-11-09 13:30:00,103.83,104.45,103.79,104.15,18515.0,103.83,104.45,103.79,104.15,18515.0
2016-11-09 14:00:00,104.13,104.56,104.08,104.54,5762.0,104.13,104.56,104.08,104.54,5762.0
2016-11-09 14:30:00,104.4,104.76,104.36,104.47,8337.0,104.4,104.76,104.36,104.47,8337.0
2016-11-09 15:00:00,104.56,105.01,104.43,104.79,11535.0,104.56,105.01,104.43,104.79,11535.0
2016-11-09 15:30:00,104.87,104.87,104.35,104.76,37729.0,104.87,104.87,104.35,104.76,37729.0
2016-11-10 09:30:00,105.72,106.1,103.86,105.5,20249.0,105.72,106.1,103.86,105.5,20249.0
2016-11-10 10:00:00,105.48,105.57,104.18,104.29,8083.0,105.48,105.57,104.18,104.29,8083.0
2016-11-10 10:30:00,104.35,104.4,102.4,102.41,24943.0,104.35,104.4,102.4,102.41,24943.0
2016-11-10 11:00:00,102.35,102.83,102.27,102.51,16247.0,102.35,102.83,102.27,102.51,16247.0
2016-11-10 11:30:00,102.6,103.13,102.36,102.98,39196.0,102.6,103.13,102.36,102.98,39196.0
2016-11-10 12:00:00,102.97,103.9,102.97,103.85,21565.0,102.97,103.9,102.97,103.85,21565.0
2016-11-10 12:30:00,103.95,104.39,103.54,104.25,8410.0,103.95,104.39,103.54,104.25,8410.0
2016-11-10 13:00:00,104.24,104.61,104.16,104.3,13907.0,104.24,104.61,104.16,104.3,13907.0
2016-11-10 13:30:00,104.45,105.01,104.22,104.65,9915.0,104.45,105.01,104.22,104.65,9915.0
2016-11-10 14:00:00,104.73,105.3,104.73,105.11,27894.0,104.73,105.3,104.73,105.11,27894.0
2016-11-10 14:30:00,105.2,105.46,104.66,104.87,32047.0,105.2,105.46,104.66,104.87,32047.0
2016-11-10 15:00:00,104.89,104.93,104.18,104.28,14772.0,104.89,104.93,104.18,104.28,14772.0
2016-11-10 15:30:00,104.23,104.28,103.91,104.0,49302.0,104.23,104.28,103.91,104.0,49302.0
2016-11-11 09:30:00,103.41,104.11,102.0,102.02,8688.0,103.41,104.11,102.0,102.02,8688.0
2016-11-11 10:00:00,102.11,102.88,101.76,102.84,59179.0,102.11,102.88,101.76,102.84,59179.0
2016-11-11 10:30:00,102.82,102.95,102.07,102.4,20100.0,102.82,102.95,102.07,102.4,20100.0
2016-11-11 11:00:00,102.45,102.77,101.94,101.97,18422.0,102.45,102.77,101.94,101.97,18422.0
2016-11-11 11:30:00,102.02,102.35,101.87,102.03,20285.0,102.02,102.35,101.87,102.03,20285.0
2016-11-11 12:00:00,102.23,102.66,102.13,102.49,21926.0,102.23,102.66,102.13,102.49,21926.0
2016-11-11 12:30:00,102.5,102.61,102.0,102.15,16487.0,102.5,102.61,102.0,102.15,16487.0
2016-11-11 13:00:00,102.25,102.39,102.0,102.31,16187.0,102.25,102.39,102.0,102.31,16187.0
2016-11-11 13:30:00,102.26,102.33,101.32,101.51,41617.0,102.26,102.33,101.32,101.51,41617.0
2016-11-11 14:00:00,101.39,101.94,101.31,101.67,21397.0,101.39,101.94,101.31,101.67,21397.0
2016-11-11 14:30:00,101.73,101.76,100.86,101.03,41825.0,101.73,101.76,100.86,101.03,41825.0
2016-11-11 15:00:00,101.11,101.73,101.07,101.46,50909.0,101.11,101.73,101.07,101.46,50909.0
2016-11-11 15:30:00,101.48,101.85,101.28,101.62,118796.0,101.48,101.85,101.28,101.62,118796.0
2016-11-14 09:30:00,101.96,102.71,100.89,102.58,10374.0,101.96,102.71,100.89,102.58,10374.0
2016-11-14 10:00:00,102.65,103.28,102.5,102.77,52096.0,102.65,103.28,102.5,102.77,52096.0
2016-11-14 10:30:00,102.74,102.79,102.21,102.33,64100.0,102.74,102.79,102.21,102.33,64100.0
2016-11-14 11:00:00,102.32,102.6,101.78,101.92,32560.0,102.32,102.6,101.78,101.92,32560.0
2016-11-14 11:30:00,101.85,101.85,101.21,101.4,11204.0,101.85,101.85,101.21,101.4,11204.0
2016-11-14 12:00:00,101.38,101.43,100.74,100.83,14165.0,101.38,101.43,100.74,100.83,14165.0
2016-11-14 12:30:00,100.81,100.91,100.56,100.8,10606.0,100.81,100.91,100.56,100.8,10606.0
2016-11-14 13:00:00,100.75,101.28,100.67,101.28,18318.0,100.75,101.28,100.67,101.28,18318.0
2016-11-14 13:30:00,101.22,101.56,101.14,101.21,18300.0,101.22,101.56,101.14,101.21,18300.0
2016-11-14 14:00:00,101.26,101.6,101.15,101.53,10805.0,101.26,101.6,101.15,101.53,10805.0
2016-11-14 14:30:00,101.5,101.82,101.08,101.82,19840.0,101.5,101.82,101.08,101.82,19840.0
2016-11-14 15:00:00,101.79,101.91,101.52,101.65,15178.0,101.79,101.91,101.52,101.65,15178.0
2016-11-14 15:30:00,101.65,101.66,101.13,101.32,49849.0,101.65,101.66,101.13,101.32,49849.0
2016-11-15 09:30:00,100.58,102.34,99.17,102.22,17060.0,100.58,102.34,99.17,102.22,17060.0
2016-11-15 10:00:00,102.0,102.85,101.79,102.85,17499.0,102.0,102.85,101.79,102.85,17499.0
2016-11-15 10:30:00,102.76,103.01,102.44,102.44,8400.0,102.76,103.01,102.44,102.44,8400.0
2016-11-15 11:00:00,102.51,102.55,102.02,102.06,13351.0,102.51,102.55,102.02,102.06,13351.0
2016-11-15 11:30:00,102.2,102.33,101.95,102.33,7600.0,102.2,102.33,101.95,102.33,7600.0
2016-11-15 12:00:00,102.36,102.36,102.01,102.1,6176.0,102.36,102.36,102.01,102.1,6176.0
2016-11-15 12:30:00,102.0,102.28,101.72,102.28,12261.0,102.0,102.28,101.72,102.28,12261.0
2016-11-15 13:00:00,102.18,102.36,102.03,102.32,12946.0,102.18,102.36,102.03,102.32,12946.0
2016-11-15 13:30:00,102.34,102.72,102.28,102.56,16914.0,102.34,102.72,102.28,102.56,16914.0
2016-11-15 14:00:00,102.54,103.01,102.48,102.95,16137.0,102.54,103.01,102.48,102.95,16137.0
2016-11-15 14:30:00,102.88,103.27,102.79,103.1,33679.0,102.88,103.27,102.79,103.1,33679.0
2016-11-15 15:00:00,103.15,103.2,102.71,102.94,28340.0,103.15,103.2,102.71,102.94,28340.0
2016-11-15 15:30:00,103.0,103.01,102.56,102.81,67969.0,103.0,103.01,102.56,102.81,67969.0
2016-11-16 09:30:00,102.65,103.64,102.15,103.06,13013.0,102.65,103.64,102.15,103.06,13013.0
2016-11-16 10:00:00,102.89,103.79,102.89,103.59,4900.0,102.89,103.79,102.89,103.59,4900.0
2016-11-16 10:30:00,103.47,104.01,103.32,103.62,13168.0,103.47,104.01,103.32,103.62,13168.0
2016-11-16 11:00:00,103.48,103.88,103.12,103.88,10680.0,103.48,103.88,103.12,103.88,10680.0
2016-11-16 11:30:00,103.78,103.98,103.55,103.55,10805.0,103.78,103.98,103.55,103.55,10805.0
2016-11-16 12:00:00,103.63,103.72,103.49,103.65,4358.0,103.63,103.72,103.49,103.65,4358.0
2016-11-16 12:30:00,103.67,103.75,103.23,103.7,8993.0,103.67,103.75,103.23,103.7,8993.0
2016-11-16 13:00:00,103.73,104.05,103.57,103.98,13020.0,103.73,104.05,103.57,103.98,13020.0
2016-11-16 13:30:00,103.88,104.77,103.81,103.93,28997.0,103.88,104.77,103.81,103.93,28997.0
2016-11-16 14:00:00,103.93,104.35,103.73,104.0,19196.0,103.93,104.35,103.73,104.0,19196.0
2016-11-16 14:30:00,103.99,104.29,103.8,104.16,7375.0,103.99,104.29,103.8,104.16,7375.0
2016-11-16 15:00:00,104.08,104.34,104.08,104.29,6105.0,104.08,104.34,104.08,104.29,6105.0
2016-11-16 15:30:00,104.3,104.58,104.2,104.55,53763.0,104.3,104.58,104.2,104.55,53763.0
2016-11-17 09:30:00,105.14,105.85,104.36,105.85,15528.0,105.14,105.85,104.36,105.85,15528.0
2016-11-17 10:00:00,105.86,106.17,105.02,105.16,8345.0,105.86,106.17,105.02,105.16,8345.0
2016-11-17 10:30:00,105.06,106.09,104.96,105.84,12990.0,105.06,106.09,104.96,105.84,12990.0
2016-11-17 11:00:00,105.89,106.36,105.76,105.87,13603.0,105.89,106.36,105.76,105.87,13603.0
2016-11-17 11:30:00,105.71,106.14,105.69,106.0,10500.0,105.71,106.14,105.69,106.0,10500.0
2016-11-17 12:00:00,106.01,106.14,105.79,105.88,9746.0,106.01,106.14,105.79,105.88,9746.0
2016-11-17 12:30:00,105.94,106.24,105.88,106.01,13200.0,105.94,106.24,105.88,106.01,13200.0
2016-11-17 13:00:00,106.02,106.27,105.99,106.13,23854.0,106.02,106.27,105.99,106.13,23854.0
2016-11-17 13:30:00,106.14,106.25,106.03,106.07,14799.0,106.14,106.25,106.03,106.07,14799.0
2016-11-17 14:00:00,106.06,106.32,106.02,106.32,27524.0,106.06,106.32,106.02,106.32,27524.0
2016-11-17 14:30:00,106.21,106.56,106.14,106.14,20354.0,106.21,106.56,106.14,106.14,20354.0
2016-11-17 15:00:00,106.24,106.45,106.18,106.37,13927.0,106.24,106.45,106.18,106.37,13927.0
2016-11-17 15:30:00,106.38,106.57,106.34,106.49,79649.0,106.38,106.57,106.34,106.49,79649.0
2016-11-18 09:30:00,106.82,107.29,106.36,107.06,4652.0,106.82,107.29,106.36,107.06,4652.0
2016-11-18 10:00:00,106.95,107.36,106.65,106.82,9654.0,106.95,107.36,106.65,106.82,9654.0
2016-11-18 10:30:00,106.69,106.94,106.45,106.89,19981.0,106.69,106.94,106.45,106.89,19981.0
2016-11-18 11:00:00,106.82,107.17,106.79,106.98,15361.0,106.82,107.17,106.79,106.98,15361.0
2016-11-18 11:30:00,106.95,107.08,106.77,106.86,21638.0,106.95,107.08,106.77,106.86,21638.0
2016-11-18 12:00:00,106.77,106.87,106.37,106.54,20484.0,106.77,106.87,106.37,106.54,20484.0
2016-11-18 12:30:00,106.4,106.62,106.35,106.52,7963.0,106.4,106.62,106.35,106.52,7963.0
2016-11-18 13:00:00,106.55,106.65,106.31,106.64,10099.0,106.55,106.65,106.31,106.64,10099.0
2016-11-18 13:30:00,106.63,106.84,106.57,106.7,9903.0,106.63,106.84,106.57,106.7,9903.0
2016-11-18 14:00:00,106.77,106.87,106.72,106.78,11322.0,106.77,106.87,106.72,106.78,11322.0
2016-11-18 14:30:00,106.78,106.92,106.78,106.89,5726.0,106.78,106.92,106.78,106.89,5726.0
2016-11-18 15:00:00,106.92,107.06,106.81,106.88,13030.0,106.92,107.06,106.81,106.88,13030.0
2016-11-18 15:30:00,106.76,106.94,106.41,106.52,37737.0,106.76,106.94,106.41,106.52,37737.0
2016-11-21 09:30:00,106.87,107.54,106.87,107.45,7032.0,106.87,107.54,106.87,107.45,7032.0
2016-11-21 10:00:00,107.42,107.58,106.56,106.67,6699.0,107.42,107.58,106.56,106.67,6699.0
2016-11-21 10:30:00,106.66,106.66,106.01,106.39,10656.0,106.66,106.66,106.01,106.39,10656.0
2016-11-21 11:00:00,106.37,106.95,106.2,106.87,5754.0,106.37,106.95,106.2,106.87,5754.0
2016-11-21 11:30:00,106.88,106.98,106.83,106.98,1646.0,106.88,106.98,106.83,106.98,1646.0
2016-11-21 12:00:00,106.97,106.97,106.41,106.69,1900.0,106.97,106.97,106.41,106.69,1900.0
2016-11-21 12:30:00,106.65,107.03,106.65,106.92,3100.0,106.65,107.03,106.65,106.92,3100.0
2016-11-21 13:00:00,106.91,107.06,106.86,106.99,8800.0,106.91,107.06,106.86,106.99,8800.0
2016-11-21 13:30:00,106.97,107.19,106.92,107.11,5640.0,106.97,107.19,106.92,107.11,5640.0
2016-11-21 14:00:00,107.08,107.08,106.89,106.97,6077.0,107.08,107.08,106.89,106.97,6077.0
2016-11-21 14:30:00,106.93,107.08,106.88,106.88,6721.0,106.93,107.08,106.88,106.88,6721.0
2016-11-21 15:00:00,106.88,107.23,106.8,107.14,9065.0,106.88,107.23,106.8,107.14,9065.0
2016-11-21 15:30:00,107.2,107.68,107.14,107.67,27155.0,107.2,107.68,107.14,107.67,27155.0
2016-11-22 09:30:00,108.21,108.24,107.74,107.85,8687.0,108.21,108.24,107.74,107.85,8687.0
2016-11-22 10:00:00,107.89,108.38,107.83,108.11,30737.0,107.89,108.38,107.83,108.11,30737.0
2016-11-22 10:30:00,108.08,108.38,107.93,108.03,28726.0,108.08,108.38,107.93,108.03,28726.0
2016-11-22 11:00:00,107.9,107.94,107.48,107.66,24999.0,107.9,107.94,107.48,107.66,24999.0
2016-11-22 11:30:00,107.67,107.67,107.04,107.06,7700.0,107.67,107.67,107.04,107.06,7700.0
2016-11-22 12:00:00,106.98,107.14,106.89,107.06,2700.0,106.98,107.14,106.89,107.06,2700.0
2016-11-22 12:30:00,106.99,107.3,106.99,107.3,2938.0,106.99,107.3,106.99,107.3,2938.0
2016-11-22 13:00:00,107.15,107.2,106.9,107.09,4700.0,107.15,107.2,106.9,107.09,4700.0
2016-11-22 13:30:00,107.09,107.16,106.95,107.12,4800.0,107.09,107.16,106.95,107.12,4800.0
2016-11-22 14:00:00,107.04,107.11,106.94,106.99,5050.0,107.04,107.11,106.94,106.99,5050.0
2016-11-22 14:30:00,107.01,107.05,106.84,107.05,10024.0,107.01,107.05,106.84,107.05,10024.0
2016-11-22 15:00:00,106.95,107.23,106.95,107.15,11197.0,106.95,107.23,106.95,107.15,11197.0
2016-11-22 15:30:00,107.21,107.68,107.12,107.49,49831.0,107.21,107.68,107.12,107.49,49831.0
2016-11-23 09:30:00,107.25,108.22,107.06,107.92,3994.0,107.25,108.22,107.06,107.92,3994.0
2016-11-23 10:00:00,107.67,108.4,107.62,108.13,2984.0,107.67,108.4,107.62,108.13,2984.0
2016-11-23 10:30:00,108.14,109.36,108.07,109.36,21158.0,108.14,109.36,108.07,109.36,21158.0
2016-11-23 11:00:00,109.24,109.61,108.47,108.74,11439.0,109.24,109.61,108.47,108.74,11439.0
2016-11-23 11:30:00,108.76,109.15,108.76,109.13,52803.0,108.76,109.15,108.76,109.13,52803.0
2016-11-23 12:00:00,108.99,109.05,108.4,108.4,10970.0,108.99,109.05,108.4,108.4,10970.0
2016-11-23 12:30:00,108.43,108.69,108.21,108.52,9211.0,108.43,108.69,108.21,108.52,9211.0
2016-11-23 13:00:00,108.49,108.79,108.42,108.57,6000.0,108.49,108.79,108.42,108.57,6000.0
2016-11-23 13:30:00,108.65,108.78,108.53,108.76,4901.0,108.65,108.78,108.53,108.76,4901.0
2016-11-23 14:00:00,108.72,109.08,108.7,108.9,6214.0,108.72,109.08,108.7,108.9,6214.0
2016-11-23 14:30:00,108.89,109.25,108.85,108.85,25959.0,108.89,109.25,108.85,108.85,25959.0
2016-11-23 15:00:00,108.87,108.94,108.69,108.69,9525.0,108.87,108.94,108.69,108.69,9525.0
2016-11-23 15:30:00,108.69,109.07,108.66,109.0,30670.0,108.69,109.07,108.66,109.0,30670.0
2016-11-25 09:30:00,108.77,109.84,108.39,108.75,5240.0,108.77,109.84,108.39,108.75,5240.0
2016-11-25 10:00:00,108.9,109.59,108.83,109.14,6200.0,108.9,109.59,108.83,109.14,6200.0
2016-11-25 10:30:00,109.13,109.14,108.68,108.68,2000.0,109.13,109.14,108.68,108.68,2000.0
2016-11-25 11:00:00,108.8,109.22,108.8,109.22,5500.0,108.8,109.22,108.8,109.22,5500.0
2016-11-25 11:30:00,109.18,109.35,109.04,109.12,4068.0,109.18,109.35,109.04,109.12,4068.0
2016-11-25 12:00:00,109.13,109.13,108.49,108.58,5991.0,109.13,109.13,108.49,108.58,5991.0
2016-11-25 12:30:00,108.56,109.02,108.5,109.02,10043.0,108.56,109.02,108.5,109.02,10043.0
2016-11-28 09:30:00,108.82,109.18,108.56,108.56,2300.0,108.82,109.18,108.56,108.56,2300.0
2016-11-28 10:00:00,108.34,108.73,108.27,108.5,20134.0,108.34,108.73,108.27,108.5,20134.0
2016-11-28 10:30:00,108.6,108.69,108.21,108.4,23200.0,108.6,108.69,108.21,108.4,23200.0
2016-11-28 11:00:00,108.42,108.5,107.61,107.69,42023.0,108.42,108.5,107.61,107.69,42023.0
2016-11-28 11:30:00,107.74,108.08,107.66,107.89,32360.0,107.74,108.08,107.66,107.89,32360.0
2016-11-28 12:00:00,107.92,108.45,107.92,108.1,8585.0,107.92,108.45,107.92,108.1,8585.0
2016-11-28 12:30:00,107.99,108.49,107.98,108.07,6300.0,107.99,108.49,107.98,108.07,6300.0
2016-11-28 13:00:00,108.08,108.31,107.9,108.05,7955.0,108.08,108.31,107.9,108.05,7955.0
2016-11-28 13:30:00,108.07,108.22,108.0,108.0,2205.0,108.07,108.22,108.0,108.0,2205.0
2016-11-28 14:00:00,107.98,108.25,107.98,108.12,9044.0,107.98,108.25,107.98,108.12,9044.0
2016-11-28 14:30:00,108.12,108.12,107.87,107.96,21013.0,108.12,108.12,107.87,107.96,21013.0
2016-11-28 15:00:00,107.99,108.05,107.79,107.79,11432.0,107.99,108.05,107.79,107.79,11432.0
2016-11-28 15:30:00,107.84,107.92,107.58,107.64,53850.0,107.84,107.92,107.58,107.64,53850.0
2016-11-29 09:30:00,107.56,107.99,106.75,106.75,22776.0,107.56,107.99,106.75,106.75,22776.0
2016-11-29 10:00:00,106.79,106.83,106.28,106.4,24486.0,106.79,106.83,106.28,106.4,24486.0
2016-11-29 10:30:00,106.45,106.6,106.13,106.16,38200.0,106.45,106.6,106.13,106.16,38200.0
2016-11-29 11:00:00,106.28,106.33,105.97,106.0,19070.0,106.28,106.33,105.97,106.0,19070.0
2016-11-29 11:30:00,106.06,106.31,105.67,105.82,31375.0,106.06,106.31,105.67,105.82,31375.0
2016-11-29 12:00:00,105.95,105.95,104.81,104.85,15360.0,105.95,105.95,104.81,104.85,15360.0
2016-11-29 12:30:00,104.83,105.89,104.77,105.64,23769.0,104.83,105.89,104.77,105.64,23769.0
2016-11-29 13:00:00,105.78,106.2,105.68,106.2,12518.0,105.78,106.2,105.68,106.2,12518.0
2016-11-29 13:30:00,106.13,106.38,105.97,106.32,12679.0,106.13,106.38,105.97,106.32,12679.0
2016-11-29 14:00:00,106.25,106.35,105.93,106.31,33893.0,106.25,106.35,105.93,106.31,33893.0
2016-11-29 14:30:00,106.26,106.37,106.01,106.26,21924.0,106.26,106.37,106.01,106.26,21924.0
2016-11-29 15:00:00,106.3,106.3,106.1,106.24,17733.0,106.3,106.3,106.1,106.24,17733.0
2016-11-29 15:30:00,106.22,106.31,105.95,106.07,32015.0,106.22,106.31,105.95,106.07,32015.0
2016-11-30 09:30:00,106.55,108.64,106.31,108.15,50879.0,106.55,108.64,106.31,108.15,50879.0
2016-11-30 10:00:00,108.09,109.3,108.06,108.25,36800.0,108.09,109.3,108.06,108.25,36800.0
2016-11-30 10:30:00,108.23,108.26,107.54,107.71,21250.0,108.23,108.26,107.54,107.71,21250.0
2016-11-30 11:00:00,107.77,109.0,107.63,108.69,32531.0,107.77,109.0,107.63,108.69,32531.0
2016-11-30 11:30:00,108.88,108.88,108.09,108.36,13788.0,108.88,108.88,108.09,108.36,13788.0
2016-11-30 12:00:00,108.27,108.37,108.03,108.21,10741.0,108.27,108.37,108.03,108.21,10741.0
2016-11-30 12:30:00,108.17,108.25,108.02,108.22,9500.0,108.17,108.25,108.02,108.22,9500.0
2016-11-30 13:00:00,108.23,108.63,108.18,108.47,11904.0,108.23,108.63,108.18,108.47,11904.0
2016-11-30 13:30:00,108.5,109.49,108.5,109.46,43087.0,108.5,109.49,108.5,109.46,43087.0
2016-11-30 14:00:00,109.46,109.51,108.9,108.94,26394.0,109.46,109.51,108.9,108.94,26394.0
2016-11-30 14:30:00,108.99,109.75,108.94,109.68,33949.0,108.99,109.75,108.94,109.68,33949.0
2016-11-30 15:00:00,109.76,110.66,109.61,110.18,64100.0,109.76,110.66,109.61,110.18,64100.0
2016-11-30 15:30:00,110.18,110.62,110.11,110.51,139165.0,110.18,110.62,110.11,110.51,139165.0
2016-12-01 09:30:00,111.17,111.55,110.28,110.56,28334.0,111.17,111.55,110.28,110.56,28334.0
2016-12-01 10:00:00,110.53,110.76,110.23,110.23,39203.0,110.53,110.76,110.23,110.23,39203.0
2016-12-01 10:30:00,110.19,110.56,110.08,110.29,70401.0,110.19,110.56,110.08,110.29,70401.0
2016-12-01 11:00:00,110.28,110.45,110.15,110.27,26908.0,110.28,110.45,110.15,110.27,26908.0
2016-12-01 11:30:00,110.23,110.33,109.89,110.1,28864.0,110.23,110.33,109.89,110.1,28864.0
2016-12-01 12:00:00,110.1,110.22,109.96,110.07,18183.0,110.1,110.22,109.96,110.07,18183.0
2016-12-01 12:30:00,110.04,110.33,110.03,110.3,25511.0,110.04,110.33,110.03,110.3,25511.0
2016-12-01 13:00:00,110.23,110.23,109.46,109.98,36809.0,110.23,110.23,109.46,109.98,36809.0
2016-12-01 13:30:00,109.97,110.2,109.92,109.95,30190.0,109.97,110.2,109.92,109.95,30190.0
2016-12-01 14:00:00,110.0,110.71,109.95,110.47,22078.0,110.0,110.71,109.95,110.47,22078.0
2016-12-01 14:30:00,110.55,111.22,110.46,111.14,43469.0,110.55,111.22,110.46,111.14,43469.0
2016-12-01 15:00:00,111.05,111.23,110.84,110.87,60870.0,111.05,111.23,110.84,110.87,60870.0
2016-12-01 15:30:00,110.96,111.01,110.53,110.83,94188.0,110.96,111.01,110.53,110.83,94188.0
2016-12-02 09:30:00,110.46,111.34,110.29,110.84,12470.0,110.46,111.34,110.29,110.84,12470.0
2016-12-02 10:00:00,110.9,111.4,110.57,111.15,62516.0,110.9,111.4,110.57,111.15,62516.0
2016-12-02 10:30:00,111.07,111.54,110.95,110.99,31797.0,111.07,111.54,110.95,110.99,31797.0
2016-12-02 11:00:00,110.98,111.31,110.9,110.93,16860.0,110.98,111.31,110.9,110.93,16860.0
2016-12-02 11:30:00,110.93,111.13,110.66,110.72,35854.0,110.93,111.13,110.66,110.72,35854.0
2016-12-02 12:00:00,110.67,110.94,110.57,110.82,13818.0,110.67,110.94,110.57,110.82,13818.0
2016-12-02 12:30:00,110.77,110.98,110.65,110.98,12634.0,110.77,110.98,110.65,110.98,12634.0
2016-12-02 13:00:00,110.97,110.97,110.65,110.84,15734.0,110.97,110.97,110.65,110.84,15734.0
2016-12-02 13:30:00,110.79,110.93,110.72,110.9,11385.0,110.79,110.93,110.72,110.9,11385.0
2016-12-02 14:00:00,110.87,110.87,110.44,110.82,21987.0,110.87,110.87,110.44,110.82,21987.0
2016-12-02 14:30:00,110.78,110.85,110.72,110.82,10000.0,110.78,110.85,110.72,110.82,10000.0
2016-12-02 15:00:00,110.85,110.94,110.8,110.94,13430.0,110.85,110.94,110.8,110.94,13430.0
2016-12-02 15:30:00,110.93,111.22,110.82,110.91,61528.0,110.93,111.22,110.82,110.91,61528.0
2016-12-05 09:30:00,111.81,113.67,111.78,113.62,22964.0,111.81,113.67,111.78,113.62,22964.0
2016-12-05 10:00:00,113.49,114.21,113.3,113.68,15986.0,113.49,114.21,113.3,113.68,15986.0
2016-12-05 10:30:00,113.88,114.24,113.69,113.9,14618.0,113.88,114.24,113.69,113.9,14618.0
2016-12-05 11:00:00,113.84,113.97,113.48,113.77,16251.0,113.84,113.97,113.48,113.77,16251.0
2016-12-05 11:30:00,113.67,113.89,113.43,113.54,72875.0,113.67,113.89,113.43,113.54,72875.0
2016-12-05 12:00:00,113.59,113.67,112.99,113.49,49514.0,113.59,113.67,112.99,113.49,49514.0
2016-12-05 12:30:00,113.46,113.86,113.37,113.71,20034.0,113.46,113.86,113.37,113.71,20034.0
2016-12-05 13:00:00,113.73,114.11,113.65,114.07,16595.0,113.73,114.11,113.65,114.07,16595.0
2016-12-05 13:30:00,114.15,114.27,113.88,113.88,9400.0,114.15,114.27,113.88,113.88,9400.0
2016-12-05 14:00:00,113.88,114.01,113.83,114.01,23180.0,113.88,114.01,113.83,114.01,23180.0
2016-12-05 14:30:00,114.0,114.19,113.78,114.0,45681.0,114.0,114.19,113.78,114.0,45681.0
2016-12-05 15:00:00,113.92,114.23,113.92,114.1,25126.0,113.92,114.23,113.92,114.1,25126.0
2016-12-05 15:30:00,114.11,114.26,113.87,113.92,70090.0,114.11,114.26,113.87,113.92,70090.0
2016-12-06 09:30:00,113.65,114.78,113.37,113.68,27542.0,113.65,114.78,113.37,113.68,27542.0
2016-12-06 10:00:00,113.57,113.96,113.43,113.44,28283.0,113.57,113.96,113.43,113.44,28283.0
2016-12-06 10:30:00,113.49,113.91,113.39,113.91,34343.0,113.49,113.91,113.39,113.91,34343.0
2016-12-06 11:00:00,113.95,114.0,113.54,113.75,32448.0,113.95,114.0,113.54,113.75,32448.0
2016-12-06 11:30:00,113.75,113.8,113.21,113.45,18977.0,113.75,113.8,113.21,113.45,18977.0
2016-12-06 12:00:00,113.41,114.18,113.41,113.55,53078.0,113.41,114.18,113.41,113.55,53078.0
2016-12-06 12:30:00,113.45,113.74,113.42,113.64,22550.0,113.45,113.74,113.42,113.64,22550.0
2016-12-06 13:00:00,113.64,114.05,113.58,113.58,10094.0,113.64,114.05,113.58,113.58,10094.0
2016-12-06 13:30:00,113.64,114.09,113.59,113.97,14246.0,113.64,114.09,113.59,113.97,14246.0
2016-12-06 14:00:00,113.98,114.1,113.89,113.96,12500.0,113.98,114.1,113.89,113.96,12500.0
2016-12-06 14:30:00,113.97,114.08,113.87,113.92,12502.0,113.97,114.08,113.87,113.92,12502.0
2016-12-06 15:00:00,113.91,114.03,113.78,114.01,41497.0,113.91,114.03,113.78,114.01,41497.0
2016-12-06 15:30:00,114.02,114.26,113.94,114.09,84914.0,114.02,114.26,113.94,114.09,84914.0
2016-12-07 09:30:00,114.21,114.67,113.22,114.38,17840.0,114.21,114.67,113.22,114.38,17840.0
2016-12-07 10:00:00,114.31,114.53,113.75,114.23,16233.0,114.31,114.53,113.75,114.23,16233.0
2016-12-07 10:30:00,114.28,114.69,114.25,114.45,15745.0,114.28,114.69,114.25,114.45,15745.0
2016-12-07 11:00:00,114.38,115.1,114.38,114.54,22929.0,114.38,115.1,114.38,114.54,22929.0
2016-12-07 11:30:00,114.55,115.35,114.54,115.1,14600.0,114.55,115.35,114.54,115.1,14600.0
2016-12-07 12:00:00,115.06,115.26,114.42,114.48,48570.0,115.06,115.26,114.42,114.48,48570.0
2016-12-07 12:30:00,114.5,115.07,114.45,115.07,26492.0,114.5,115.07,114.45,115.07,26492.0
2016-12-07 13:00:00,115.04,115.38,114.93,114.97,10909.0,115.04,115.38,114.93,114.97,10909.0
2016-12-07 13:30:00,114.9,115.44,114.9,115.38,32500.0,114.9,115.44,114.9,115.38,32500.0
2016-12-07 14:00:00,115.38,115.69,114.93,115.35,20978.0,115.38,115.69,114.93,115.35,20978.0
2016-12-07 14:30:00,115.35,115.83,115.35,115.7,24393.0,115.35,115.83,115.35,115.7,24393.0
2016-12-07 15:00:00,115.65,115.75,115.43,115.74,33263.0,115.65,115.75,115.43,115.74,33263.0
2016-12-07 15:30:00,115.75,116.06,115.71,115.83,89037.0,115.75,116.06,115.71,115.83,89037.0
2016-12-08 09:30:00,116.44,117.13,115.49,115.8,20203.0,116.44,117.13,115.49,115.8,20203.0
2016-12-08 10:00:00,115.63,115.72,115.25,115.56,22838.0,115.63,115.72,115.25,115.56,22838.0
2016-12-08 10:30:00,115.58,115.83,115.41,115.54,20852.0,115.58,115.83,115.41,115.54,20852.0
2016-12-08 11:00:00,115.57,115.84,115.24,115.24,32954.0,115.57,115.84,115.24,115.24,32954.0
2016-12-08 11:30:00,115.27,115.28,114.84,115.05,19200.0,115.27,115.28,114.84,115.05,19200.0
2016-12-08 12:00:00,115.1,115.81,114.93,115.81,37172.0,115.1,115.81,114.93,115.81,37172.0
2016-12-08 12:30:00,115.79,116.09,115.7,116.0,15509.0,115.79,116.09,115.7,116.0,15509.0
2016-12-08 13:00:00,116.06,116.39,115.76,116.22,26881.0,116.06,116.39,115.76,116.22,26881.0
2016-12-08 13:30:00,116.16,116.79,116.05,116.79,16175.0,116.16,116.79,116.05,116.79,16175.0
2016-12-08 14:00:00,116.75,116.8,115.95,116.16,10332.0,116.75,116.8,115.95,116.16,10332.0
2016-12-08 14:30:00,116.12,116.17,115.54,115.78,14314.0,116.12,116.17,115.54,115.78,14314.0
2016-12-08 15:00:00,115.79,116.55,115.79,116.48,15043.0,115.79,116.55,115.79,116.48,15043.0
2016-12-08 15:30:00,116.5,116.83,116.26,116.42,43710.0,116.5,116.83,116.26,116.42,43710.0
2016-12-09 09:30:00,116.37,117.14,115.45,116.04,10452.0,116.37,117.14,115.45,116.04,10452.0
2016-12-09 10:00:00,115.92,116.46,115.63,116.02,9900.0,115.92,116.46,115.63,116.02,9900.0
2016-12-09 10:30:00,115.87,116.73,115.87,116.18,16947.0,115.87,116.73,115.87,116.18,16947.0
2016-12-09 11:00:00,116.14,116.27,115.37,115.37,17864.0,116.14,116.27,115.37,115.37,17864.0
2016-12-09 11:30:00,115.35,115.72,115.16,115.18,9380.0,115.35,115.72,115.16,115.18,9380.0
2016-12-09 12:00:00,115.17,115.37,114.98,115.37,10519.0,115.17,115.37,114.98,115.37,10519.0
2016-12-09 12:30:00,115.4,115.6,115.23,115.33,17800.0,115.4,115.6,115.23,115.33,17800.0
2016-12-09 13:00:00,115.44,115.53,115.29,115.35,20531.0,115.44,115.53,115.29,115.35,20531.0
2016-12-09 13:30:00,115.32,115.9,115.26,115.9,26479.0,115.32,115.9,115.26,115.9,26479.0
2016-12-09 14:00:00,115.89,116.11,115.47,115.47,21698.0,115.89,116.11,115.47,115.47,21698.0
2016-12-09 14:30:00,115.44,115.88,115.28,115.82,12874.0,115.44,115.88,115.28,115.82,12874.0
2016-12-09 15:00:00,115.78,116.13,115.7,116.13,16086.0,115.78,116.13,115.7,116.13,16086.0
2016-12-09 15:30:00,116.14,116.14,115.8,115.96,54815.0,116.14,116.14,115.8,115.96,54815.0
2016-12-12 09:30:00,116.03,116.62,114.91,115.51,20845.0,116.03,116.62,114.91,115.51,20845.0
2016-12-12 10:00:00,115.65,116.06,114.81,114.82,9431.0,115.65,116.06,114.81,114.82,9431.0
2016-12-12 10:30:00,114.69,115.3,114.68,114.94,14442.0,114.69,115.3,114.68,114.94,14442.0
2016-12-12 11:00:00,114.73,114.9,113.9,113.93,10764.0,114.73,114.9,113.9,113.93,10764.0
2016-12-12 11:30:00,113.87,114.01,113.45,113.63,12510.0,113.87,114.01,113.45,113.63,12510.0
2016-12-12 12:00:00,113.58,113.58,112.86,112.98,16934.0,113.58,113.58,112.86,112.98,16934.0
2016-12-12 12:30:00,113.03,113.38,113.0,113.1,9149.0,113.03,113.38,113.0,113.1,9149.0
2016-12-12 13:00:00,113.2,113.33,113.06,113.13,6675.0,113.2,113.33,113.06,113.13,6675.0
2016-12-12 13:30:00,113.13,113.21,112.82,112.88,9182.0,113.13,113.21,112.82,112.88,9182.0
2016-12-12 14:00:00,112.83,113.33,112.82,113.09,13826.0,112.83,113.33,112.82,113.09,13826.0
2016-12-12 14:30:00,113.01,113.09,112.7,113.02,9382.0,113.01,113.09,112.7,113.02,9382.0
2016-12-12 15:00:00,113.02,113.18,112.83,112.96,14140.0,113.02,113.18,112.83,112.96,14140.0
2016-12-12 15:30:00,112.98,113.07,112.6,112.6,73016.0,112.98,113.07,112.6,112.6,73016.0
2016-12-13 09:30:00,112.35,113.53,111.05,112.75,34435.0,112.35,113.53,111.05,112.75,34435.0
2016-12-13 10:00:00,112.76,112.76,111.88,112.29,19271.0,112.76,112.76,111.88,112.29,19271.0
2016-12-13 10:30:00,112.36,112.41,111.96,112.21,18457.0,112.36,112.41,111.96,112.21,18457.0
2016-12-13 11:00:00,112.26,112.41,112.13,112.41,12612.0,112.26,112.41,112.13,112.41,12612.0
2016-12-13 11:30:00,112.32,112.63,112.07,112.63,13815.0,112.32,112.63,112.07,112.63,13815.0
2016-12-13 12:00:00,112.56,113.11,112.46,113.11,14035.0,112.56,113.11,112.46,113.11,14035.0
2016-12-13 12:30:00,113.04,113.53,113.04,113.48,6335.0,113.04,113.53,113.04,113.48,6335.0
2016-12-13 13:00:00,113.39,113.82,113.27,113.64,10406.0,113.39,113.82,113.27,113.64,10406.0
2016-12-13 13:30:00,113.67,113.88,113.38,113.72,8726.0,113.67,113.88,113.38,113.72,8726.0
2016-12-13 14:00:00,113.88,113.89,113.11,113.15,20741.0,113.88,113.89,113.11,113.15,20741.0
2016-12-13 14:30:00,113.26,113.55,113.21,113.3,11976.0,113.26,113.55,113.21,113.3,11976.0
2016-12-13 15:00:00,113.29,113.51,113.22,113.51,19309.0,113.29,113.51,113.22,113.51,19309.0
2016-12-13 15:30:00,113.44,113.66,113.4,113.48,59257.0,113.44,113.66,113.4,113.48,59257.0
2016-12-14 09:30:00,112.51,113.37,111.52,113.36,10210.0,112.51,113.37,111.52,113.36,10210.0
2016-12-14 10:00:00,113.28,113.48,112.86,113.39,9504.0,113.28,113.48,112.86,113.39,9504.0
2016-12-14 10:30:00,113.44,113.63,112.97,113.01,18064.0,113.44,113.63,112.97,113.01,18064.0
2016-12-14 11:00:00,113.15,113.15,112.59,112.59,12500.0,113.15,113.15,112.59,112.59,12500.0
2016-12-14 11:30:00,112.71,112.71,111.9,112.0,13487.0,112.71,112.71,111.9,112.0,13487.0
2016-12-14 12:00:00,112.05,112.15,111.9,111.97,8873.0,112.05,112.15,111.9,111.97,8873.0
2016-12-14 12:30:00,112.04,112.06,111.64,111.64,8026.0,112.04,112.06,111.64,111.64,8026.0
2016-12-14 13:00:00,111.71,111.72,111.44,111.6,8450.0,111.71,111.72,111.44,111.6,8450.0
2016-12-14 13:30:00,111.6,112.36,111.59,112.36,28629.0,111.6,112.36,111.59,112.36,28629.0
2016-12-14 14:00:00,112.26,112.72,111.22,111.29,41067.0,112.26,112.72,111.22,111.29,41067.0
2016-12-14 14:30:00,111.17,112.13,111.16,111.73,30258.0,111.17,112.13,111.16,111.73,30258.0
2016-12-14 15:00:00,111.73,111.88,110.96,111.88,71331.0,111.73,111.88,110.96,111.88,71331.0
2016-12-14 15:30:00,111.87,112.2,111.28,111.3,62171.0,111.87,112.2,111.28,111.3,62171.0
2016-12-15 09:30:00,110.95,112.62,109.87,111.9,15291.0,110.95,112.62,109.87,111.9,15291.0
2016-12-15 10:00:00,112.14,112.47,111.67,111.87,11470.0,112.14,112.47,111.67,111.87,11470.0
2016-12-15 10:30:00,111.85,112.11,111.65,111.65,14386.0,111.85,112.11,111.65,111.65,14386.0
2016-12-15 11:00:00,111.66,112.11,111.6,111.69,12477.0,111.66,112.11,111.6,111.69,12477.0
2016-12-15 11:30:00,111.64,111.98,111.34,111.63,7200.0,111.64,111.98,111.34,111.63,7200.0
2016-12-15 12:00:00,111.62,111.79,111.36,111.38,9144.0,111.62,111.79,111.36,111.38,9144.0
2016-12-15 12:30:00,111.37,111.57,111.08,111.18,5349.0,111.37,111.57,111.08,111.18,5349.0
2016-12-15 13:00:00,111.18,111.3,111.1,111.26,8755.0,111.18,111.3,111.1,111.26,8755.0
2016-12-15 13:30:00,111.23,111.54,110.78,110.95,11410.0,111.23,111.54,110.78,110.95,11410.0
2016-12-15 14:00:00,110.98,111.21,110.79,111.05,13263.0,110.98,111.21,110.79,111.05,13263.0
2016-12-15 14:30:00,111.01,111.11,110.77,110.84,16944.0,111.01,111.11,110.77,110.84,16944.0
2016-12-15 15:00:00,110.76,111.06,110.59,111.01,20015.0,110.76,111.06,110.59,111.01,20015.0
2016-12-15 15:30:00,110.99,111.23,110.8,111.19,75646.0,110.99,111.23,110.8,111.19,75646.0
2016-12-16 09:30:00,111.36,111.97,110.71,110.97,60120.0,111.36,111.97,110.71,110.97,60120.0
2016-12-16 10:00:00,110.98,111.36,110.82,111.08,7422.0,110.98,111.36,110.82,111.08,7422.0
2016-12-16 10:30:00,110.99,111.47,110.85,111.02,30209.0,110.99,111.47,110.85,111.02,30209.0
2016-12-16 11:00:00,111.02,111.16,110.54,110.54,10200.0,111.02,111.16,110.54,110.54,10200.0
2016-12-16 11:30:00,110.52,110.65,110.22,110.28,9158.0,110.52,110.65,110.22,110.28,9158.0
2016-12-16 12:00:00,110.33,110.4,109.93,110.02,18822.0,110.33,110.4,109.93,110.02,18822.0
2016-12-16 12:30:00,110.09,110.13,109.83,109.99,22065.0,110.09,110.13,109.83,109.99,22065.0
2016-12-16 13:00:00,109.96,109.97,109.69,109.73,8545.0,109.96,109.97,109.69,109.73,8545.0
2016-12-16 13:30:00,109.71,110.14,109.7,110.0,27828.0,109.71,110.14,109.7,110.0,27828.0
2016-12-16 14:00:00,109.95,110.08,109.93,110.05,25264.0,109.95,110.08,109.93,110.05,25264.0
2016-12-16 14:30:00,110.02,110.04,109.82,109.82,9134.0,110.02,110.04,109.82,109.82,9134.0
2016-12-16 15:00:00,109.82,110.47,109.73,110.47,25407.0,109.82,110.47,109.73,110.47,25407.0
2016-12-16 15:30:00,110.44,110.51,109.85,110.06,43523.0,110.44,110.51,109.85,110.06,43523.0
2016-12-19 09:30:00,111.85,114.76,111.81,114.62,70248.0,111.85,114.76,111.81,114.62,70248.0
2016-12-19 10:00:00,114.44,114.51,113.34,114.03,41577.0,114.44,114.51,113.34,114.03,41577.0
2016-12-19 10:30:00,114.1,114.75,114.1,114.75,34184.0,114.1,114.75,114.1,114.75,34184.0
2016-12-19 11:00:00,114.7,114.79,113.67,113.67,43770.0,114.7,114.79,113.67,113.67,43770.0
2016-12-19 11:30:00,113.66,113.93,113.16,113.37,20773.0,113.66,113.93,113.16,113.37,20773.0
2016-12-19 12:00:00,113.37,114.09,113.35,114.02,17373.0,113.37,114.09,113.35,114.02,17373.0
2016-12-19 12:30:00,114.05,114.38,113.9,114.34,13299.0,114.05,114.38,113.9,114.34,13299.0
2016-12-19 13:00:00,114.33,114.33,113.79,113.82,11571.0,114.33,114.33,113.79,113.82,11571.0
2016-12-19 13:30:00,113.72,114.04,113.55,114.04,13360.0,113.72,114.04,113.55,114.04,13360.0
2016-12-19 14:00:00,114.03,114.83,113.95,114.8,20350.0,114.03,114.83,113.95,114.8,20350.0
2016-12-19 14:30:00,114.8,114.81,114.0,114.08,18920.0,114.8,114.81,114.0,114.08,18920.0
2016-12-19 15:00:00,114.05,114.05,113.38,113.7,17646.0,114.05,114.05,113.38,113.7,17646.0
2016-12-19 15:30:00,113.69,114.06,113.6,114.06,43952.0,113.69,114.06,113.6,114.06,43952.0
2016-12-20 09:30:00,114.6,114.88,113.73,114.52,6225.0,114.6,114.88,113.73,114.52,6225.0
2016-12-20 10:00:00,114.31,114.7,114.02,114.09,13487.0,114.31,114.7,114.02,114.09,13487.0
2016-12-20 10:30:00,114.17,114.98,114.06,114.63,14787.0,114.17,114.98,114.06,114.63,14787.0
2016-12-20 11:00:00,114.47,114.47,113.67,113.69,7625.0,114.47,114.47,113.67,113.69,7625.0
2016-12-20 11:30:00,113.68,114.07,113.52,113.53,22110.0,113.68,114.07,113.52,113.53,22110.0
2016-12-20 12:00:00,113.63,114.18,113.62,113.97,4400.0,113.63,114.18,113.62,113.97,4400.0
2016-12-20 12:30:00,113.96,114.32,113.92,114.29,4600.0,113.96,114.32,113.92,114.29,4600.0
2016-12-20 13:00:00,114.25,115.03,114.21,114.89,10634.0,114.25,115.03,114.21,114.89,10634.0
2016-12-20 13:30:00,114.85,114.95,114.54,114.85,7900.0,114.85,114.95,114.54,114.85,7900.0
2016-12-20 14:00:00,114.9,115.01,114.65,114.9,11868.0,114.9,115.01,114.65,114.9,11868.0
2016-12-20 14:30:00,114.96,115.42,114.72,115.08,17706.0,114.96,115.42,114.72,115.08,17706.0
2016-12-20 15:00:00,115.01,115.28,114.89,115.2,14782.0,115.01,115.28,114.89,115.2,14782.0
2016-12-20 15:30:00,115.19,115.52,115.01,115.52,37555.0,115.19,115.52,115.01,115.52,37555.0
2016-12-21 09:30:00,115.17,115.62,114.32,115.35,8759.0,115.17,115.62,114.32,115.35,8759.0
2016-12-21 10:00:00,115.15,115.35,114.32,114.32,22050.0,115.15,115.35,114.32,114.32,22050.0
2016-12-21 10:30:00,114.34,114.34,113.95,114.06,5200.0,114.34,114.34,113.95,114.06,5200.0
2016-12-21 11:00:00,114.01,114.28,113.88,114.28,7012.0,114.01,114.28,113.88,114.28,7012.0
2016-12-21 11:30:00,114.18,114.18,113.88,113.88,5276.0,114.18,114.18,113.88,113.88,5276.0
2016-12-21 12:00:00,113.87,113.89,113.63,113.7,6116.0,113.87,113.89,113.63,113.7,6116.0
2016-12-21 12:30:00,113.75,113.79,113.58,113.72,4100.0,113.75,113.79,113.58,113.72,4100.0
2016-12-21 13:00:00,113.76,113.99,113.67,113.89,6764.0,113.76,113.99,113.67,113.89,6764.0
2016-12-21 13:30:00,114.04,114.07,113.76,113.94,3212.0,114.04,114.07,113.76,113.94,3212.0
2016-12-21 14:00:00,113.92,114.04,113.69,113.79,6487.0,113.92,114.04,113.69,113.79,6487.0
2016-12-21 14:30:00,113.72,114.0,113.66,113.98,7429.0,113.72,114.0,113.66,113.98,7429.0
2016-12-21 15:00:00,114.08,114.26,114.06,114.1,15821.0,114.08,114.26,114.06,114.1,15821.0
2016-12-21 15:30:00,114.13,114.24,114.05,114.2,59279.0,114.13,114.24,114.05,114.2,59279.0
2016-12-22 09:30:00,113.48,113.48,111.98,113.29,13290.0,113.48,113.48,111.98,113.29,13290.0
2016-12-22 10:00:00,113.02,113.02,112.41,112.54,11700.0,113.02,113.02,112.41,112.54,11700.0
2016-12-22 10:30:00,112.59,112.6,112.13,112.18,8795.0,112.59,112.6,112.13,112.18,8795.0
2016-12-22 11:00:00,112.24,112.34,111.96,112.23,12747.0,112.24,112.34,111.96,112.23,12747.0
2016-12-22 11:30:00,112.21,112.62,112.21,112.56,11296.0,112.21,112.62,112.21,112.56,11296.0
2016-12-22 12:00:00,112.53,112.53,112.14,112.3,8761.0,112.53,112.53,112.14,112.3,8761.0
2016-12-22 12:30:00,112.48,112.65,112.34,112.34,7608.0,112.48,112.65,112.34,112.34,7608.0
2016-12-22 13:00:00,112.43,112.58,112.29,112.34,3200.0,112.43,112.58,112.29,112.34,3200.0
2016-12-22 13:30:00,112.36,112.78,112.33,112.78,5135.0,112.36,112.78,112.33,112.78,5135.0
2016-12-22 14:00:00,112.74,112.86,112.66,112.84,4539.0,112.74,112.86,112.66,112.84,4539.0
2016-12-22 14:30:00,112.78,112.84,112.53,112.69,6752.0,112.78,112.84,112.53,112.69,6752.0
2016-12-22 15:00:00,112.64,112.68,112.28,112.38,11653.0,112.64,112.68,112.28,112.38,11653.0
2016-12-22 15:30:00,112.37,112.51,112.26,112.5,23095.0,112.37,112.51,112.26,112.5,23095.0
2016-12-23 09:30:00,112.61,112.63,111.91,112.61,4193.0,112.61,112.63,111.91,112.61,4193.0
2016-12-23 10:00:00,112.4,112.82,112.31,112.82,7976.0,112.4,112.82,112.31,112.82,7976.0
2016-12-23 10:30:00,112.71,112.99,111.99,112.03,7460.0,112.71,112.99,111.99,112.03,7460.0
2016-12-23 11:00:00,112.06,112.51,112.02,112.45,7200.0,112.06,112.51,112.02,112.45,7200.0
2016-12-23 11:30:00,112.38,112.51,112.24,112.49,1900.0,112.38,112.51,112.24,112.49,1900.0
2016-12-23 12:00:00,112.54,112.64,112.5,112.52,3100.0,112.54,112.64,112.5,112.52,3100.0
2016-12-23 12:30:00,112.54,112.63,112.49,112.5,1700.0,112.54,112.63,112.49,112.5,1700.0
2016-12-23 13:00:00,112.52,112.68,112.46,112.55,3100.0,112.52,112.68,112.46,112.55,3100.0
2016-12-23 13:30:00,112.65,112.69,112.57,112.62,3807.0,112.65,112.69,112.57,112.62,3807.0
2016-12-23 14:00:00,112.63,112.7,112.57,112.58,3693.0,112.63,112.7,112.57,112.58,3693.0
2016-12-23 14:30:00,112.62,112.67,112.3,112.31,3720.0,112.62,112.67,112.3,112.31,3720.0
2016-12-23 15:00:00,112.33,112.47,112.31,112.31,4400.0,112.33,112.47,112.31,112.31,4400.0
2016-12-23 15:30:00,112.31,112.38,112.1,112.11,51469.0,112.31,112.38,112.1,112.11,51469.0
2016-12-27 09:30:00,112.29,113.35,112.26,113.04,3606.0,112.29,113.35,112.26,113.04,3606.0
2016-12-27 10:00:00,113.03,113.7,112.94,113.51,8675.0,113.03,113.7,112.94,113.51,8675.0
2016-12-27 10:30:00,113.65,113.65,112.99,113.02,4000.0,113.65,113.65,112.99,113.02,4000.0
2016-12-27 11:00:00,113.15,113.41,113.15,113.19,4302.0,113.15,113.41,113.15,113.19,4302.0
2016-12-27 11:30:00,113.31,113.47,112.94,112.98,4000.0,113.31,113.47,112.94,112.98,4000.0
2016-12-27 12:00:00,113.01,113.16,112.68,113.0,7100.0,113.01,113.16,112.68,113.0,7100.0
2016-12-27 12:30:00,112.87,112.99,112.79,112.93,2824.0,112.87,112.99,112.79,112.93,2824.0
2016-12-27 13:00:00,112.86,113.02,112.72,113.0,3940.0,112.86,113.02,112.72,113.0,3940.0
2016-12-27 13:30:00,112.86,112.99,112.55,112.58,3425.0,112.86,112.99,112.55,112.58,3425.0
2016-12-27 14:00:00,112.71,112.93,112.53,112.78,3600.0,112.71,112.93,112.53,112.78,3600.0
2016-12-27 14:30:00,112.78,112.98,112.7,112.96,6776.0,112.78,112.98,112.7,112.96,6776.0
2016-12-27 15:00:00,112.9,112.96,112.68,112.88,4500.0,112.9,112.96,112.68,112.88,4500.0
2016-12-27 15:30:00,112.84,112.87,112.67,112.86,15614.0,112.84,112.87,112.67,112.86,15614.0
2016-12-28 09:30:00,113.01,113.79,112.17,112.68,16681.0,113.01,113.79,112.17,112.68,16681.0
2016-12-28 10:00:00,112.55,112.68,112.0,112.09,8860.0,112.55,112.68,112.0,112.09,8860.0
2016-12-28 10:30:00,112.12,112.42,111.95,112.13,6300.0,112.12,112.42,111.95,112.13,6300.0
2016-12-28 11:00:00,112.13,112.5,111.93,112.5,8500.0,112.13,112.5,111.93,112.5,8500.0
2016-12-28 11:30:00,112.43,112.48,112.01,112.04,14409.0,112.43,112.48,112.01,112.04,14409.0
2016-12-28 12:00:00,112.01,112.08,111.6,111.81,6800.0,112.01,112.08,111.6,111.81,6800.0
2016-12-28 12:30:00,111.8,111.84,111.57,111.72,6900.0,111.8,111.84,111.57,111.72,6900.0
2016-12-28 13:00:00,111.76,111.76,111.55,111.67,6700.0,111.76,111.76,111.55,111.67,6700.0
2016-12-28 13:30:00,111.67,111.67,111.56,111.62,4800.0,111.67,111.67,111.56,111.62,4800.0
2016-12-28 14:00:00,111.61,111.71,111.39,111.44,8568.0,111.61,111.71,111.39,111.44,8568.0
2016-12-28 14:30:00,111.47,111.85,111.45,111.78,9805.0,111.47,111.85,111.45,111.78,9805.0
2016-12-28 15:00:00,111.84,112.22,111.81,112.18,11751.0,111.84,112.22,111.81,112.18,11751.0
2016-12-28 15:30:00,112.18,112.24,111.88,112.15,25741.0,112.18,112.24,111.88,112.15,25741.0
2016-12-29 09:30:00,111.87,113.1,111.53,112.21,3832.0,111.87,113.1,111.53,112.21,3832.0
2016-12-29 10:00:00,112.41,112.57,112.22,112.39,1334.0,112.41,112.57,112.22,112.39,1334.0
2016-12-29 10:30:00,112.18,112.18,111.52,111.52,5899.0,112.18,112.18,111.52,111.52,5899.0
2016-12-29 11:00:00,111.73,111.88,111.58,111.6,4800.0,111.73,111.88,111.58,111.6,4800.0
2016-12-29 11:30:00,111.7,111.77,111.41,111.47,6100.0,111.7,111.77,111.41,111.47,6100.0
2016-12-29 12:00:00,111.44,111.54,111.29,111.44,5425.0,111.44,111.54,111.29,111.44,5425.0
2016-12-29 12:30:00,111.52,111.68,111.29,111.65,7432.0,111.52,111.68,111.29,111.65,7432.0
2016-12-29 13:00:00,111.6,111.6,111.34,111.35,2700.0,111.6,111.6,111.34,111.35,2700.0
2016-12-29 13:30:00,111.39,111.44,111.31,111.44,5800.0,111.39,111.44,111.31,111.44,5800.0
2016-12-29 14:00:00,111.55,111.72,111.55,111.61,3050.0,111.55,111.72,111.55,111.61,3050.0
2016-12-29 14:30:00,111.61,111.64,111.49,111.6,2283.0,111.61,111.64,111.49,111.6,2283.0
2016-12-29 15:00:00,111.71,111.94,111.52,111.92,4401.0,111.71,111.94,111.52,111.92,4401.0
2016-12-29 15:30:00,111.84,112.09,111.62,112.04,18375.0,111.84,112.09,111.62,112.04,18375.0
2016-12-30 09:30:00,111.22,111.61,110.91,111.1,10973.0,111.22,111.61,110.91,111.1,10973.0
2016-12-30 10:00:00,110.71,111.04,110.5,110.51,10085.0,110.71,111.04,110.5,110.51,10085.0
2016-12-30 10:30:00,110.54,111.03,110.54,110.91,13530.0,110.54,111.03,110.54,110.91,13530.0
2016-12-30 11:00:00,110.84,111.32,110.8,111.32,5400.0,110.84,111.32,110.8,111.32,5400.0
2016-12-30 11:30:00,111.31,111.57,111.3,111.57,3698.0,111.31,111.57,111.3,111.57,3698.0
2016-12-30 12:00:00,111.4,111.79,111.4,111.78,3800.0,111.4,111.79,111.4,111.78,3800.0
2016-12-30 12:30:00,111.75,111.81,111.31,111.47,2405.0,111.75,111.81,111.31,111.47,2405.0
2016-12-30 13:00:00,111.51,111.71,111.35,111.71,5399.0,111.51,111.71,111.35,111.71,5399.0
2016-12-30 13:30:00,111.71,111.74,111.4,111.49,2114.0,111.71,111.74,111.4,111.49,2114.0
2016-12-30 14:00:00,111.52,111.58,111.39,111.49,3707.0,111.52,111.58,111.39,111.49,3707.0
2016-12-30 14:30:00,111.44,111.84,111.36,111.44,8799.0,111.44,111.84,111.36,111.44,8799.0
2016-12-30 15:00:00,111.47,111.63,111.36,111.62,5200.0,111.47,111.63,111.36,111.62,5200.0
2016-12-30 15:30:00,111.6,111.65,111.11,111.56,35416.0,111.6,111.65,111.11,111.56,35416.0
2017-01-03 09:30:00,113.17,114.04,113.01,113.45,4199.0,113.17,114.04,113.01,113.45,4199.0
2017-01-03 10:00:00,113.34,114.06,113.0,113.35,15276.0,113.34,114.06,113.0,113.35,15276.0
2017-01-03 10:30:00,113.39,113.51,111.28,111.28,17745.0,113.39,113.51,111.28,111.28,17745.0
2017-01-03 11:00:00,111.47,112.37,111.39,111.94,11650.0,111.47,112.37,111.39,111.94,11650.0
2017-01-03 11:30:00,111.8,112.0,111.39,111.46,7929.0,111.8,112.0,111.39,111.46,7929.0
2017-01-03 12:00:00,111.57,111.68,111.07,111.44,9718.0,111.57,111.68,111.07,111.44,9718.0
2017-01-03 12:30:00,111.34,111.34,110.88,111.2,5177.0,111.34,111.34,110.88,111.2,5177.0
2017-01-03 13:00:00,111.19,111.49,111.04,111.48,8500.0,111.19,111.49,111.04,111.48,8500.0
2017-01-03 13:30:00,111.34,111.52,111.11,111.38,10003.0,111.34,111.52,111.11,111.38,10003.0
2017-01-03 14:00:00,111.42,111.51,111.31,111.38,11512.0,111.42,111.51,111.31,111.38,11512.0
2017-01-03 14:30:00,111.32,111.52,111.31,111.43,8341.0,111.32,111.52,111.31,111.43,8341.0
2017-01-03 15:00:00,111.46,111.77,111.46,111.68,11499.0,111.46,111.77,111.46,111.68,11499.0
2017-01-03 15:30:00,111.63,112.25,111.2,112.24,50521.0,111.63,112.25,111.2,112.24,50521.0
2017-01-04 09:30:00,112.86,114.49,111.94,113.01,6694.0,112.86,114.49,111.94,113.01,6694.0
2017-01-04 10:00:00,113.0,113.46,112.65,113.21,15027.0,113.0,113.46,112.65,113.21,15027.0
2017-01-04 10:30:00,113.17,113.29,112.71,112.91,9895.0,113.17,113.29,112.71,112.91,9895.0
2017-01-04 11:00:00,112.97,113.44,112.55,113.04,19542.0,112.97,113.44,112.55,113.04,19542.0
2017-01-04 11:30:00,113.03,113.13,112.8,112.93,6699.0,113.03,113.13,112.8,112.93,6699.0
2017-01-04 12:00:00,112.94,113.1,112.86,113.05,7640.0,112.94,113.1,112.86,113.05,7640.0
2017-01-04 12:30:00,113.0,113.0,112.69,112.69,6800.0,113.0,113.0,112.69,112.69,6800.0
2017-01-04 13:00:00,112.74,112.92,112.67,112.75,10530.0,112.74,112.92,112.67,112.75,10530.0
2017-01-04 13:30:00,112.71,112.82,112.44,112.57,9121.0,112.71,112.82,112.44,112.57,9121.0
2017-01-04 14:00:00,112.61,113.64,112.61,113.4,12495.0,112.61,113.64,112.61,113.4,12495.0
2017-01-04 14:30:00,113.52,113.58,113.24,113.35,4352.0,113.52,113.58,113.24,113.35,4352.0
2017-01-04 15:00:00,113.39,113.55,113.17,113.35,14445.0,113.39,113.55,113.17,113.35,14445.0
2017-01-04 15:30:00,113.29,113.49,113.08,113.16,31994.0,113.29,113.49,113.08,113.16,31994.0
2017-01-05 09:30:00,113.16,113.86,113.04,113.27,19654.0,113.16,113.86,113.04,113.27,19654.0
2017-01-05 10:00:00,113.27,113.39,112.97,113.33,12079.0,113.27,113.39,112.97,113.33,12079.0
2017-01-05 10:30:00,113.22,113.22,112.83,112.93,9080.0,113.22,113.22,112.83,112.93,9080.0
2017-01-05 11:00:00,112.85,113.22,112.42,112.61,13299.0,112.85,113.22,112.42,112.61,13299.0
2017-01-05 11:30:00,112.55,112.67,112.01,112.38,22314.0,112.55,112.67,112.01,112.38,22314.0
2017-01-05 12:00:00,112.27,112.67,112.15,112.58,30478.0,112.27,112.67,112.15,112.58,30478.0
2017-01-05 12:30:00,112.58,113.0,112.54,112.85,20600.0,112.58,113.0,112.54,112.85,20600.0
2017-01-05 13:00:00,112.87,113.32,112.75,113.06,34680.0,112.87,113.32,112.75,113.06,34680.0
2017-01-05 13:30:00,113.1,113.24,112.98,113.04,9925.0,113.1,113.24,112.98,113.04,9925.0
2017-01-05 14:00:00,113.08,113.24,113.01,113.04,13220.0,113.08,113.24,113.01,113.04,13220.0
2017-01-05 14:30:00,113.15,113.61,113.15,113.44,6819.0,113.15,113.61,113.15,113.44,6819.0
2017-01-05 15:00:00,113.48,113.73,113.44,113.65,10491.0,113.48,113.73,113.44,113.65,10491.0
2017-01-05 15:30:00,113.72,113.81,113.44,113.6,24004.0,113.72,113.81,113.44,113.6,24004.0
2017-01-06 09:30:00,114.0,114.05,112.96,113.71,3600.0,114.0,114.05,112.96,113.71,3600.0
2017-01-06 10:00:00,113.89,114.09,113.02,113.23,8292.0,113.89,114.09,113.02,113.23,8292.0
2017-01-06 10:30:00,113.12,113.6,112.8,113.21,8300.0,113.12,113.6,112.8,113.21,8300.0
2017-01-06 11:00:00,113.31,114.02,113.2,114.02,6354.0,113.31,114.02,113.2,114.02,6354.0
2017-01-06 11:30:00,113.89,114.06,113.4,113.77,6700.0,113.89,114.06,113.4,113.77,6700.0
2017-01-06 12:00:00,113.86,113.96,113.52,113.89,9300.0,113.86,113.96,113.52,113.89,9300.0
2017-01-06 12:30:00,113.92,113.92,113.22,113.22,15398.0,113.92,113.92,113.22,113.22,15398.0
2017-01-06 13:00:00,113.28,113.42,113.02,113.14,19954.0,113.28,113.42,113.02,113.14,19954.0
2017-01-06 13:30:00,113.25,113.52,112.91,113.17,9660.0,113.25,113.52,112.91,113.17,9660.0
2017-01-06 14:00:00,113.2,113.93,113.16,113.39,10643.0,113.2,113.93,113.16,113.39,10643.0
2017-01-06 14:30:00,113.4,113.73,113.24,113.4,7060.0,113.4,113.73,113.24,113.4,7060.0
2017-01-06 15:00:00,113.42,113.53,113.34,113.49,12374.0,113.42,113.53,113.34,113.49,12374.0
2017-01-06 15:30:00,113.48,113.87,113.34,113.38,28814.0,113.48,113.87,113.34,113.38,28814.0
2017-01-09 09:30:00,113.6,114.91,112.36,114.33,10947.0,113.6,114.91,112.36,114.33,10947.0
2017-01-09 10:00:00,114.34,114.46,113.56,114.12,16770.0,114.34,114.46,113.56,114.12,16770.0
2017-01-09 10:30:00,114.05,114.26,113.65,114.13,21280.0,114.05,114.26,113.65,114.13,21280.0
2017-01-09 11:00:00,114.14,114.36,113.64,114.05,8303.0,114.14,114.36,113.64,114.05,8303.0
2017-01-09 11:30:00,114.08,114.27,113.99,114.15,7250.0,114.08,114.27,113.99,114.15,7250.0
2017-01-09 12:00:00,114.09,114.24,113.67,113.83,6152.0,114.09,114.24,113.67,113.83,6152.0
2017-01-09 12:30:00,113.72,113.92,113.52,113.52,12284.0,113.72,113.92,113.52,113.52,12284.0
2017-01-09 13:00:00,113.62,113.75,113.21,113.21,4500.0,113.62,113.75,113.21,113.21,4500.0
2017-01-09 13:30:00,113.21,113.55,113.13,113.29,7695.0,113.21,113.55,113.13,113.29,7695.0
2017-01-09 14:00:00,113.3,113.34,113.01,113.17,5500.0,113.3,113.34,113.01,113.17,5500.0
2017-01-09 14:30:00,113.17,113.17,112.84,112.96,5205.0,113.17,113.17,112.84,112.96,5205.0
2017-01-09 15:00:00,113.06,113.16,112.52,112.52,20040.0,113.06,113.16,112.52,112.52,20040.0
2017-01-09 15:30:00,112.5,112.83,112.46,112.68,41780.0,112.5,112.83,112.46,112.68,41780.0
2017-01-10 09:30:00,112.51,114.08,112.51,113.21,9792.0,112.51,114.08,112.51,113.21,9792.0
2017-01-10 10:00:00,113.37,113.56,112.01,112.07,11612.0,113.37,113.56,112.01,112.07,11612.0
2017-01-10 10:30:00,112.19,112.79,112.17,112.38,15682.0,112.19,112.79,112.17,112.38,15682.0
2017-01-10 11:00:00,112.42,112.97,112.42,112.62,10386.0,112.42,112.97,112.42,112.62,10386.0
2017-01-10 11:30:00,112.79,112.92,112.61,112.72,6112.0,112.79,112.92,112.61,112.72,6112.0
2017-01-10 12:00:00,112.65,113.25,112.65,113.24,15022.0,112.65,113.25,112.65,113.24,15022.0
2017-01-10 12:30:00,113.24,113.24,112.87,112.95,3300.0,113.24,113.24,112.87,112.95,3300.0
2017-01-10 13:00:00,112.93,113.03,112.84,112.95,8368.0,112.93,113.03,112.84,112.95,8368.0
2017-01-10 13:30:00,112.96,113.1,112.7,112.8,10508.0,112.96,113.1,112.7,112.8,10508.0
2017-01-10 14:00:00,112.73,112.75,112.32,112.39,11384.0,112.73,112.75,112.32,112.39,11384.0
2017-01-10 14:30:00,112.47,112.93,112.47,112.81,5631.0,112.47,112.93,112.47,112.81,5631.0
2017-01-10 15:00:00,112.78,112.86,112.65,112.71,8700.0,112.78,112.86,112.65,112.71,8700.0
2017-01-10 15:30:00,112.65,112.81,112.35,112.49,32245.0,112.65,112.81,112.35,112.49,32245.0
2017-01-11 09:30:00,113.85,113.85,112.38,113.68,27374.0,113.85,113.85,112.38,113.68,27374.0
2017-01-11 10:00:00,113.74,113.91,113.5,113.59,12450.0,113.74,113.91,113.5,113.59,12450.0
2017-01-11 10:30:00,113.67,113.95,113.43,113.78,19165.0,113.67,113.95,113.43,113.78,19165.0
2017-01-11 11:00:00,113.86,114.01,113.78,113.91,14171.0,113.86,114.01,113.78,113.91,14171.0
2017-01-11 11:30:00,113.89,113.89,112.81,113.47,19936.0,113.89,113.89,112.81,113.47,19936.0
2017-01-11 12:00:00,113.38,113.8,113.26,113.52,17202.0,113.38,113.8,113.26,113.52,17202.0
2017-01-11 12:30:00,113.52,113.79,113.48,113.77,5100.0,113.52,113.79,113.48,113.77,5100.0
2017-01-11 13:00:00,113.76,113.76,113.25,113.25,1300.0,113.76,113.76,113.25,113.25,1300.0
2017-01-11 13:30:00,113.24,113.67,112.82,113.67,21852.0,113.24,113.67,112.82,113.67,21852.0
2017-01-11 14:00:00,113.59,113.99,113.57,113.87,6067.0,113.59,113.99,113.57,113.87,6067.0
2017-01-11 14:30:00,113.82,114.1,113.8,113.82,2800.0,113.82,114.1,113.8,113.82,2800.0
2017-01-11 15:00:00,113.85,114.15,113.75,113.96,6250.0,113.85,114.15,113.75,113.96,6250.0
2017-01-11 15:30:00,113.9,114.34,113.9,114.22,26327.0,113.9,114.34,113.9,114.22,26327.0
2017-01-12 09:30:00,113.63,113.94,112.15,113.37,22533.0,113.63,113.94,112.15,113.37,22533.0
2017-01-12 10:00:00,113.34,113.42,112.61,113.33,46644.0,113.34,113.42,112.61,113.33,46644.0
2017-01-12 10:30:00,113.35,113.43,112.88,113.0,24335.0,113.35,113.43,112.88,113.0,24335.0
2017-01-12 11:00:00,112.8,112.9,111.97,112.33,9950.0,112.8,112.9,111.97,112.33,9950.0
2017-01-12 11:30:00,112.27,112.92,112.1,112.32,17360.0,112.27,112.92,112.1,112.32,17360.0
2017-01-12 12:00:00,112.31,113.02,112.3,112.98,2900.0,112.31,113.02,112.3,112.98,2900.0
2017-01-12 12:30:00,113.07,113.18,112.98,113.1,4634.0,113.07,113.18,112.98,113.1,4634.0
2017-01-12 13:00:00,113.03,113.31,113.03,113.28,2760.0,113.03,113.31,113.03,113.28,2760.0
2017-01-12 13:30:00,113.21,113.65,113.21,113.33,9298.0,113.21,113.65,113.21,113.33,9298.0
2017-01-12 14:00:00,113.34,113.59,113.25,113.48,11514.0,113.34,113.59,113.25,113.48,11514.0
2017-01-12 14:30:00,113.48,114.0,113.48,113.77,7595.0,113.48,114.0,113.48,113.77,7595.0
2017-01-12 15:00:00,113.78,114.27,113.62,114.09,21238.0,113.78,114.27,113.62,114.09,21238.0
2017-01-12 15:30:00,113.99,114.59,113.99,114.45,35079.0,113.99,114.59,113.99,114.45,35079.0
2017-01-13 09:30:00,114.86,115.84,114.66,115.09,14915.0,114.86,115.84,114.66,115.09,14915.0
2017-01-13 10:00:00,115.37,115.6,114.91,115.45,16617.0,115.37,115.6,114.91,115.45,16617.0
2017-01-13 10:30:00,115.6,115.74,115.28,115.48,13218.0,115.6,115.74,115.28,115.48,13218.0
2017-01-13 11:00:00,115.39,115.46,114.34,114.55,123147.0,115.39,115.46,114.34,114.55,123147.0
2017-01-13 11:30:00,114.55,115.17,114.55,114.98,13700.0,114.55,115.17,114.55,114.98,13700.0
2017-01-13 12:00:00,114.92,115.18,114.74,114.74,3300.0,114.92,115.18,114.74,114.74,3300.0
2017-01-13 12:30:00,114.87,115.14,114.87,115.08,7099.0,114.87,115.14,114.87,115.08,7099.0
2017-01-13 13:00:00,115.04,115.09,114.92,114.92,6310.0,115.04,115.09,114.92,114.92,6310.0
2017-01-13 13:30:00,114.89,115.0,114.77,114.82,8936.0,114.89,115.0,114.77,114.82,8936.0
2017-01-13 14:00:00,114.76,114.82,114.24,114.27,12961.0,114.76,114.82,114.24,114.27,12961.0
2017-01-13 14:30:00,114.31,114.83,114.28,114.83,8354.0,114.31,114.83,114.28,114.83,8354.0
2017-01-13 15:00:00,114.83,115.43,114.78,115.32,10504.0,114.83,115.43,114.78,115.32,10504.0
2017-01-13 15:30:00,115.36,115.54,115.23,115.33,27802.0,115.36,115.54,115.23,115.33,27802.0
2017-01-17 09:30:00,115.06,115.34,114.03,114.82,6258.0,115.06,115.34,114.03,114.82,6258.0
2017-01-17 10:00:00,114.73,115.51,114.41,115.46,7883.0,114.73,115.51,114.41,115.46,7883.0
2017-01-17 10:30:00,115.25,115.5,115.1,115.33,8699.0,115.25,115.5,115.1,115.33,8699.0
2017-01-17 11:00:00,115.36,115.55,114.96,114.97,37972.0,115.36,115.55,114.96,114.97,37972.0
2017-01-17 11:30:00,114.95,115.1,114.76,115.0,21824.0,114.95,115.1,114.76,115.0,21824.0
2017-01-17 12:00:00,115.0,115.03,114.86,114.96,32976.0,115.0,115.03,114.86,114.96,32976.0
2017-01-17 12:30:00,114.96,115.83,114.89,115.81,23348.0,114.96,115.83,114.89,115.81,23348.0
2017-01-17 13:00:00,115.84,115.84,115.36,115.36,4425.0,115.84,115.84,115.36,115.36,4425.0
2017-01-17 13:30:00,115.4,115.56,115.37,115.56,6900.0,115.4,115.56,115.37,115.56,6900.0
2017-01-17 14:00:00,115.51,115.55,115.13,115.14,10100.0,115.51,115.55,115.13,115.14,10100.0
2017-01-17 14:30:00,115.11,115.26,114.94,115.09,10941.0,115.11,115.26,114.94,115.09,10941.0
2017-01-17 15:00:00,115.04,115.31,114.96,115.17,9626.0,115.04,115.31,114.96,115.17,9626.0
2017-01-17 15:30:00,115.22,115.63,115.21,115.5,25635.0,115.22,115.63,115.21,115.5,25635.0
2017-01-18 09:30:00,115.59,115.87,114.79,115.6,4521.0,115.59,115.87,114.79,115.6,4521.0
2017-01-18 10:00:00,115.47,116.54,115.47,115.97,28234.0,115.47,116.54,115.47,115.97,28234.0
2017-01-18 10:30:00,115.99,116.65,115.87,116.65,16740.0,115.99,116.65,115.87,116.65,16740.0
2017-01-18 11:00:00,116.8,116.93,116.54,116.73,16356.0,116.8,116.93,116.54,116.73,16356.0
2017-01-18 11:30:00,116.75,117.07,116.69,116.78,7760.0,116.75,117.07,116.69,116.78,7760.0
2017-01-18 12:00:00,116.7,116.89,116.61,116.74,3067.0,116.7,116.89,116.61,116.74,3067.0
2017-01-18 12:30:00,116.72,116.77,116.6,116.71,13740.0,116.72,116.77,116.6,116.71,13740.0
2017-01-18 13:00:00,116.66,116.89,116.6,116.84,39115.0,116.66,116.89,116.6,116.84,39115.0
2017-01-18 13:30:00,116.78,116.92,116.56,116.83,21329.0,116.78,116.92,116.56,116.83,21329.0
2017-01-18 14:00:00,116.8,116.91,116.65,116.86,18462.0,116.8,116.91,116.65,116.86,18462.0
2017-01-18 14:30:00,116.78,116.87,116.7,116.81,19004.0,116.78,116.87,116.7,116.81,19004.0
2017-01-18 15:00:00,116.83,116.9,116.55,116.56,41749.0,116.83,116.9,116.55,116.56,41749.0
2017-01-18 15:30:00,116.61,116.92,116.49,116.87,42437.0,116.61,116.92,116.49,116.87,42437.0
2017-01-19 09:30:00,116.99,116.99,115.59,116.28,58573.0,116.99,116.99,115.59,116.28,58573.0
2017-01-19 10:00:00,116.28,116.76,116.1,116.7,47619.0,116.28,116.76,116.1,116.7,47619.0
2017-01-19 10:30:00,116.7,116.88,115.92,116.64,27777.0,116.7,116.88,115.92,116.64,27777.0
2017-01-19 11:00:00,116.45,116.73,116.05,116.72,13354.0,116.45,116.73,116.05,116.72,13354.0
2017-01-19 11:30:00,116.81,117.16,116.68,117.09,5600.0,116.81,117.16,116.68,117.09,5600.0
2017-01-19 12:00:00,116.94,117.06,116.63,116.63,6917.0,116.94,117.06,116.63,116.63,6917.0
2017-01-19 12:30:00,116.72,116.95,116.37,116.5,7520.0,116.72,116.95,116.37,116.5,7520.0
2017-01-19 13:00:00,116.49,116.57,116.15,116.4,13200.0,116.49,116.57,116.15,116.4,13200.0
2017-01-19 13:30:00,116.22,116.52,116.19,116.51,6084.0,116.22,116.52,116.19,116.51,6084.0
2017-01-19 14:00:00,116.38,116.55,115.95,116.37,32407.0,116.38,116.55,115.95,116.37,32407.0
2017-01-19 14:30:00,116.35,116.52,116.0,116.38,10964.0,116.35,116.52,116.0,116.38,10964.0
2017-01-19 15:00:00,116.33,116.66,116.15,116.6,6825.0,116.33,116.66,116.15,116.6,6825.0
2017-01-19 15:30:00,116.66,116.7,116.34,116.54,20592.0,116.66,116.7,116.34,116.54,20592.0
2017-01-20 09:30:00,116.24,117.0,116.24,116.41,15942.0,116.24,117.0,116.24,116.41,15942.0
2017-01-20 10:00:00,116.2,116.3,115.82,116.21,6265.0,116.2,116.3,115.82,116.21,6265.0
2017-01-20 10:30:00,116.2,116.63,116.12,116.5,18761.0,116.2,116.63,116.12,116.5,18761.0
2017-01-20 11:00:00,116.54,116.69,116.41,116.68,7085.0,116.54,116.69,116.41,116.68,7085.0
2017-01-20 11:30:00,116.58,116.72,116.53,116.68,3573.0,116.58,116.72,116.53,116.68,3573.0
2017-01-20 12:00:00,116.61,116.65,116.12,116.42,21020.0,116.61,116.65,116.12,116.42,21020.0
2017-01-20 12:30:00,116.46,116.49,116.13,116.34,12200.0,116.46,116.49,116.13,116.34,12200.0
2017-01-20 13:00:00,116.4,116.97,116.28,116.89,12194.0,116.4,116.97,116.28,116.89,12194.0
2017-01-20 13:30:00,116.83,117.0,116.68,116.68,5860.0,116.83,117.0,116.68,116.68,5860.0
2017-01-20 14:00:00,116.7,116.77,116.21,116.31,15849.0,116.7,116.77,116.21,116.31,15849.0
2017-01-20 14:30:00,116.46,116.59,116.32,116.59,11619.0,116.46,116.59,116.32,116.59,11619.0
2017-01-20 15:00:00,116.6,116.78,116.34,116.48,46368.0,116.6,116.78,116.34,116.48,46368.0
2017-01-20 15:30:00,116.53,116.77,116.43,116.75,98413.0,116.53,116.77,116.43,116.75,98413.0
2017-01-23 09:30:00,116.54,117.26,116.0,116.88,112771.0,116.54,117.26,116.0,116.88,112771.0
2017-01-23 10:00:00,116.96,117.09,116.56,116.78,17533.0,116.96,117.09,116.56,116.78,17533.0
2017-01-23 10:30:00,116.7,116.77,116.04,116.5,7805.0,116.7,116.77,116.04,116.5,7805.0
2017-01-23 11:00:00,116.49,116.75,116.29,116.29,7083.0,116.49,116.75,116.29,116.29,7083.0
2017-01-23 11:30:00,116.37,116.41,115.53,115.67,6167.0,116.37,116.41,115.53,115.67,6167.0
2017-01-23 12:00:00,115.67,115.79,115.08,115.2,9449.0,115.67,115.79,115.08,115.2,9449.0
2017-01-23 12:30:00,115.12,115.39,115.05,115.15,7020.0,115.12,115.39,115.05,115.15,7020.0
2017-01-23 13:00:00,115.19,115.49,115.12,115.49,4530.0,115.19,115.49,115.12,115.49,4530.0
2017-01-23 13:30:00,115.35,116.06,115.35,116.02,32187.0,115.35,116.06,115.35,116.02,32187.0
2017-01-23 14:00:00,116.06,116.35,116.01,116.15,14146.0,116.06,116.35,116.01,116.15,14146.0
2017-01-23 14:30:00,116.22,116.55,116.22,116.55,8026.0,116.22,116.55,116.22,116.55,8026.0
2017-01-23 15:00:00,116.66,116.83,116.5,116.79,12364.0,116.66,116.83,116.5,116.79,12364.0
2017-01-23 15:30:00,116.74,117.03,116.71,116.75,27632.0,116.74,117.03,116.71,116.75,27632.0
2017-01-24 09:30:00,117.08,117.58,116.85,116.91,6333.0,117.08,117.58,116.85,116.91,6333.0
2017-01-24 10:00:00,117.05,117.35,116.75,116.77,9339.0,117.05,117.35,116.75,116.77,9339.0
2017-01-24 10:30:00,116.92,117.07,116.64,116.72,6900.0,116.92,117.07,116.64,116.72,6900.0
2017-01-24 11:00:00,116.89,117.07,116.59,116.59,6850.0,116.89,117.07,116.59,116.59,6850.0
2017-01-24 11:30:00,116.65,117.01,116.62,116.81,25799.0,116.65,117.01,116.62,116.81,25799.0
2017-01-24 12:00:00,116.9,117.02,116.58,116.72,18430.0,116.9,117.02,116.58,116.72,18430.0
2017-01-24 12:30:00,116.81,117.04,116.72,116.96,7871.0,116.81,117.04,116.72,116.96,7871.0
2017-01-24 13:00:00,117.0,117.24,116.95,116.96,6424.0,117.0,117.24,116.95,116.96,6424.0
2017-01-24 13:30:00,116.98,117.48,116.98,117.26,4957.0,116.98,117.48,116.98,117.26,4957.0
2017-01-24 14:00:00,117.17,117.51,117.17,117.21,5900.0,117.17,117.51,117.17,117.21,5900.0
2017-01-24 14:30:00,117.32,117.38,117.13,117.23,7400.0,117.32,117.38,117.13,117.23,7400.0
2017-01-24 15:00:00,117.19,117.38,116.91,116.96,10486.0,117.19,117.38,116.91,116.96,10486.0
2017-01-24 15:30:00,117.01,117.37,116.9,117.28,41230.0,117.01,117.37,116.9,117.28,41230.0
2017-01-25 09:30:00,118.07,119.02,117.7,118.2,21294.0,118.07,119.02,117.7,118.2,21294.0
2017-01-25 10:00:00,117.84,118.12,117.62,117.83,12264.0,117.84,118.12,117.62,117.83,12264.0
2017-01-25 10:30:00,117.75,117.8,117.38,117.5,3300.0,117.75,117.8,117.38,117.5,3300.0
2017-01-25 11:00:00,117.49,117.55,117.11,117.11,7914.0,117.49,117.55,117.11,117.11,7914.0
2017-01-25 11:30:00,116.97,117.11,116.81,117.11,5000.0,116.97,117.11,116.81,117.11,5000.0
2017-01-25 12:00:00,117.11,117.11,116.82,117.07,4262.0,117.11,117.11,116.82,117.07,4262.0
2017-01-25 12:30:00,117.12,117.14,116.7,116.85,5414.0,117.12,117.14,116.7,116.85,5414.0
2017-01-25 13:00:00,116.75,116.89,116.66,116.77,4100.0,116.75,116.89,116.66,116.77,4100.0
2017-01-25 13:30:00,116.76,117.09,116.75,117.09,2367.0,116.76,117.09,116.75,117.09,2367.0
2017-01-25 14:00:00,117.14,117.25,117.04,117.14,4031.0,117.14,117.25,117.04,117.14,4031.0
2017-01-25 14:30:00,117.16,117.2,117.01,117.11,5073.0,117.16,117.2,117.01,117.11,5073.0
2017-01-25 15:00:00,117.14,117.29,117.11,117.14,6900.0,117.14,117.29,117.11,117.14,6900.0
2017-01-25 15:30:00,117.17,117.46,117.15,117.43,26762.0,117.17,117.46,117.15,117.43,26762.0
2017-01-26 09:30:00,117.41,118.22,116.35,116.49,5421.0,117.41,118.22,116.35,116.49,5421.0
2017-01-26 10:00:00,116.47,116.52,115.5,115.83,6611.0,116.47,116.52,115.5,115.83,6611.0
2017-01-26 10:30:00,116.0,116.1,115.35,115.48,9391.0,116.0,116.1,115.35,115.48,9391.0
2017-01-26 11:00:00,115.58,115.75,115.48,115.58,8997.0,115.58,115.75,115.48,115.58,8997.0
2017-01-26 11:30:00,115.57,115.57,115.02,115.02,30006.0,115.57,115.57,115.02,115.02,30006.0
2017-01-26 12:00:00,114.97,115.2,114.71,114.96,6317.0,114.97,115.2,114.71,114.96,6317.0
2017-01-26 12:30:00,114.95,115.22,114.78,115.02,3700.0,114.95,115.22,114.78,115.02,3700.0
2017-01-26 13:00:00,115.11,115.16,115.0,115.16,6763.0,115.11,115.16,115.0,115.16,6763.0
2017-01-26 13:30:00,115.16,115.31,115.09,115.24,6742.0,115.16,115.31,115.09,115.24,6742.0
2017-01-26 14:00:00,115.28,115.48,115.22,115.44,6901.0,115.28,115.48,115.22,115.44,6901.0
2017-01-26 14:30:00,115.48,115.51,115.27,115.51,8001.0,115.48,115.51,115.27,115.51,8001.0
2017-01-26 15:00:00,115.54,115.54,115.34,115.49,10515.0,115.54,115.54,115.34,115.49,10515.0
2017-01-26 15:30:00,115.49,115.73,115.29,115.73,33675.0,115.49,115.73,115.29,115.73,33675.0
2017-01-27 09:30:00,115.81,115.81,115.05,115.38,4627.0,115.81,115.81,115.05,115.38,4627.0
2017-01-27 10:00:00,115.3,115.97,115.3,115.87,3532.0,115.3,115.97,115.3,115.87,3532.0
2017-01-27 10:30:00,116.01,116.17,115.47,115.58,8000.0,116.01,116.17,115.47,115.58,8000.0
2017-01-27 11:00:00,115.48,115.69,115.27,115.27,6598.0,115.48,115.69,115.27,115.27,6598.0
2017-01-27 11:30:00,115.36,115.54,115.25,115.41,3200.0,115.36,115.54,115.25,115.41,3200.0
2017-01-27 12:00:00,115.5,115.66,115.15,115.37,4600.0,115.5,115.66,115.15,115.37,4600.0
2017-01-27 12:30:00,115.49,115.53,115.19,115.43,3429.0,115.49,115.53,115.19,115.43,3429.0
2017-01-27 13:00:00,115.51,115.59,115.43,115.54,2548.0,115.51,115.59,115.43,115.54,2548.0
2017-01-27 13:30:00,115.48,115.69,115.35,115.36,2700.0,115.48,115.69,115.35,115.36,2700.0
2017-01-27 14:00:00,115.4,115.51,115.03,115.24,5420.0,115.4,115.51,115.03,115.24,5420.0
2017-01-27 14:30:00,115.37,115.59,115.24,115.3,5915.0,115.37,115.59,115.24,115.3,5915.0
2017-01-27 15:00:00,115.31,115.31,115.11,115.18,2902.0,115.31,115.31,115.11,115.18,2902.0
2017-01-27 15:30:00,115.12,115.62,115.1,115.58,24996.0,115.12,115.62,115.1,115.58,24996.0
2017-01-30 09:30:00,114.56,114.99,113.26,114.02,13501.0,114.56,114.99,113.26,114.02,13501.0
2017-01-30 10:00:00,113.97,113.98,113.3,113.76,12970.0,113.97,113.98,113.3,113.76,12970.0
2017-01-30 10:30:00,113.86,113.94,113.26,113.65,17873.0,113.86,113.94,113.26,113.65,17873.0
2017-01-30 11:00:00,113.7,114.03,113.54,113.63,15579.0,113.7,114.03,113.54,113.63,15579.0
2017-01-30 11:30:00,113.58,113.81,113.4,113.81,10300.0,113.58,113.81,113.4,113.81,10300.0
2017-01-30 12:00:00,113.77,114.02,113.66,113.88,14160.0,113.77,114.02,113.66,113.88,14160.0
2017-01-30 12:30:00,113.83,113.96,113.61,113.74,9600.0,113.83,113.96,113.61,113.74,9600.0
2017-01-30 13:00:00,113.86,114.0,113.74,113.74,13900.0,113.86,114.0,113.74,113.74,13900.0
2017-01-30 13:30:00,113.74,114.53,113.74,114.51,18900.0,113.74,114.53,113.74,114.51,18900.0
2017-01-30 14:00:00,114.57,115.02,114.57,114.89,8908.0,114.57,115.02,114.57,114.89,8908.0
2017-01-30 14:30:00,114.92,114.92,114.36,114.38,6845.0,114.92,114.92,114.36,114.38,6845.0
2017-01-30 15:00:00,114.46,114.46,114.24,114.3,6112.0,114.46,114.46,114.24,114.3,6112.0
2017-01-30 15:30:00,114.32,114.51,114.14,114.26,56627.0,114.32,114.51,114.14,114.26,56627.0
2017-01-31 09:30:00,114.32,115.26,113.43,115.25,50522.0,114.32,115.26,113.43,115.25,50522.0
2017-01-31 10:00:00,115.27,115.27,113.86,114.03,38240.0,115.27,115.27,113.86,114.03,38240.0
2017-01-31 10:30:00,113.94,114.25,113.94,114.15,13024.0,113.94,114.25,113.94,114.15,13024.0
2017-01-31 11:00:00,114.11,114.25,114.06,114.14,6177.0,114.11,114.25,114.06,114.14,6177.0
2017-01-31 11:30:00,114.19,114.24,113.67,113.99,11207.0,114.19,114.24,113.67,113.99,11207.0
2017-01-31 12:00:00,113.87,113.98,113.79,113.82,6440.0,113.87,113.98,113.79,113.82,6440.0
2017-01-31 12:30:00,113.82,113.85,113.65,113.65,3388.0,113.82,113.85,113.65,113.65,3388.0
2017-01-31 13:00:00,113.69,113.78,113.41,113.78,25556.0,113.69,113.78,113.41,113.78,25556.0
2017-01-31 13:30:00,113.8,114.02,113.8,113.99,4489.0,113.8,114.02,113.8,113.99,4489.0
2017-01-31 14:00:00,113.98,114.09,113.85,114.09,10469.0,113.98,114.09,113.85,114.09,10469.0
2017-01-31 14:30:00,114.05,114.07,113.73,113.9,10465.0,114.05,114.07,113.73,113.9,10465.0
2017-01-31 15:00:00,113.94,114.76,113.94,114.29,14226.0,113.94,114.76,113.94,114.29,14226.0
2017-01-31 15:30:00,114.34,114.57,114.3,114.34,44447.0,114.34,114.57,114.3,114.34,44447.0
2017-02-01 09:30:00,115.17,115.57,114.08,114.08,3445.0,115.17,115.57,114.08,114.08,3445.0
2017-02-01 10:00:00,114.06,114.42,113.45,113.57,6735.0,114.06,114.42,113.45,113.57,6735.0
2017-02-01 10:30:00,113.58,114.04,113.25,113.54,15412.0,113.58,114.04,113.25,113.54,15412.0
2017-02-01 11:00:00,113.75,113.99,113.49,113.66,28958.0,113.75,113.99,113.49,113.66,28958.0
2017-02-01 11:30:00,113.64,113.64,113.17,113.18,8619.0,113.64,113.64,113.17,113.18,8619.0
2017-02-01 12:00:00,113.36,113.61,113.17,113.34,8898.0,113.36,113.61,113.17,113.34,8898.0
2017-02-01 12:30:00,113.4,113.5,113.19,113.32,11994.0,113.4,113.5,113.19,113.32,11994.0
2017-02-01 13:00:00,113.31,113.54,112.76,112.76,11466.0,113.31,113.54,112.76,112.76,11466.0
2017-02-01 13:30:00,112.78,113.4,112.73,113.35,7130.0,112.78,113.4,112.73,113.35,7130.0
2017-02-01 14:00:00,113.36,114.0,113.31,113.58,12221.0,113.36,114.0,113.31,113.58,12221.0
2017-02-01 14:30:00,113.55,113.57,112.86,112.94,32146.0,113.55,113.57,112.86,112.94,32146.0
2017-02-01 15:00:00,112.99,113.42,112.93,113.4,40061.0,112.99,113.42,112.93,113.4,40061.0
2017-02-01 15:30:00,113.36,113.6,113.31,113.48,49138.0,113.36,113.6,113.31,113.48,49138.0
2017-02-02 09:30:00,113.14,113.9,112.49,113.63,6977.0,113.14,113.9,112.49,113.63,6977.0
2017-02-02 10:00:00,113.82,114.06,113.54,113.76,10254.0,113.82,114.06,113.54,113.76,10254.0
2017-02-02 10:30:00,113.77,114.22,113.47,114.22,14128.0,113.77,114.22,113.47,114.22,14128.0
2017-02-02 11:00:00,114.26,114.37,113.89,113.89,9245.0,114.26,114.37,113.89,113.89,9245.0
2017-02-02 11:30:00,113.9,113.9,113.13,113.13,10931.0,113.9,113.9,113.13,113.13,10931.0
2017-02-02 12:00:00,113.12,113.45,113.11,113.39,7000.0,113.12,113.45,113.11,113.39,7000.0
2017-02-02 12:30:00,113.44,113.59,113.35,113.42,6500.0,113.44,113.59,113.35,113.42,6500.0
2017-02-02 13:00:00,113.41,113.41,112.97,113.04,7000.0,113.41,113.41,112.97,113.04,7000.0
2017-02-02 13:30:00,113.03,113.6,113.02,113.54,12343.0,113.03,113.6,113.02,113.54,12343.0
2017-02-02 14:00:00,113.54,113.54,112.94,113.01,7117.0,113.54,113.54,112.94,113.01,7117.0
2017-02-02 14:30:00,112.93,113.12,112.79,112.79,13323.0,112.93,113.12,112.79,112.79,13323.0
2017-02-02 15:00:00,112.83,113.42,112.7,113.4,26019.0,112.83,113.42,112.7,113.4,26019.0
2017-02-02 15:30:00,113.37,113.51,112.96,113.36,56291.0,113.37,113.51,112.96,113.36,56291.0
2017-02-03 09:30:00,113.99,115.1,113.86,114.41,31673.0,113.99,115.1,113.86,114.41,31673.0
2017-02-03 10:00:00,114.42,115.01,114.29,114.8,13072.0,114.42,115.01,114.29,114.8,13072.0
2017-02-03 10:30:00,114.81,116.04,114.7,115.48,30441.0,114.81,116.04,114.7,115.48,30441.0
2017-02-03 11:00:00,115.43,115.87,115.37,115.44,14274.0,115.43,115.87,115.37,115.44,14274.0
2017-02-03 11:30:00,115.38,115.59,115.3,115.53,9200.0,115.38,115.59,115.3,115.53,9200.0
2017-02-03 12:00:00,115.54,115.79,115.28,115.28,13900.0,115.54,115.79,115.28,115.28,13900.0
2017-02-03 12:30:00,115.38,115.55,115.22,115.46,44479.0,115.38,115.55,115.22,115.46,44479.0
2017-02-03 13:00:00,115.48,115.48,114.77,114.98,9900.0,115.48,115.48,114.77,114.98,9900.0
2017-02-03 13:30:00,114.97,115.03,114.8,114.96,9563.0,114.97,115.03,114.8,114.96,9563.0
2017-02-03 14:00:00,114.97,115.35,114.97,115.15,7745.0,114.97,115.35,114.97,115.15,7745.0
2017-02-03 14:30:00,115.1,115.18,114.88,115.03,8726.0,115.1,115.18,114.88,115.03,8726.0
2017-02-03 15:00:00,115.09,115.3,114.97,115.16,20881.0,115.09,115.3,114.97,115.16,20881.0
2017-02-03 15:30:00,115.15,115.33,114.82,115.16,64331.0,115.15,115.33,114.82,115.16,64331.0
2017-02-06 09:30:00,115.05,115.38,114.29,115.09,38414.0,115.05,115.38,114.29,115.09,38414.0
2017-02-06 10:00:00,114.99,115.39,114.65,114.78,15800.0,114.99,115.39,114.65,114.78,15800.0
2017-02-06 10:30:00,114.59,114.95,114.34,114.44,17112.0,114.59,114.95,114.34,114.44,17112.0
2017-02-06 11:00:00,114.44,114.63,114.31,114.43,11400.0,114.44,114.63,114.31,114.43,11400.0
2017-02-06 11:30:00,114.46,114.78,114.35,114.56,18943.0,114.46,114.78,114.35,114.56,18943.0
2017-02-06 12:00:00,114.46,114.68,114.26,114.41,8832.0,114.46,114.68,114.26,114.41,8832.0
2017-02-06 12:30:00,114.29,114.35,113.95,114.07,9700.0,114.29,114.35,113.95,114.07,9700.0
2017-02-06 13:00:00,114.04,114.16,113.73,113.95,13244.0,114.04,114.16,113.73,113.95,13244.0
2017-02-06 13:30:00,113.99,114.29,113.7,114.24,16100.0,113.99,114.29,113.7,114.24,16100.0
2017-02-06 14:00:00,114.29,114.46,114.07,114.32,11590.0,114.29,114.46,114.07,114.32,11590.0
2017-02-06 14:30:00,114.37,114.51,114.23,114.35,19039.0,114.37,114.51,114.23,114.35,19039.0
2017-02-06 15:00:00,114.36,114.69,114.29,114.3,16099.0,114.36,114.69,114.29,114.3,16099.0
2017-02-06 15:30:00,114.24,114.56,114.17,114.53,27125.0,114.24,114.56,114.17,114.53,27125.0
2017-02-07 09:30:00,114.16,115.47,114.07,115.46,13682.0,114.16,115.47,114.07,115.46,13682.0
2017-02-07 10:00:00,115.36,115.45,114.87,115.24,8200.0,115.36,115.45,114.87,115.24,8200.0
2017-02-07 10:30:00,115.29,115.32,114.48,114.55,26179.0,115.29,115.32,114.48,114.55,26179.0
2017-02-07 11:00:00,114.62,115.7,114.32,115.67,33025.0,114.62,115.7,114.32,115.67,33025.0
2017-02-07 11:30:00,115.5,115.67,115.09,115.31,14803.0,115.5,115.67,115.09,115.31,14803.0
2017-02-07 12:00:00,115.27,115.55,114.98,115.17,8550.0,115.27,115.55,114.98,115.17,8550.0
2017-02-07 12:30:00,115.11,115.15,114.44,114.87,8443.0,115.11,115.15,114.44,114.87,8443.0
2017-02-07 13:00:00,114.78,114.87,114.3,114.37,16911.0,114.78,114.87,114.3,114.37,16911.0
2017-02-07 13:30:00,114.35,114.74,114.25,114.52,9732.0,114.35,114.74,114.25,114.52,9732.0
2017-02-07 14:00:00,114.61,115.0,114.53,114.83,13158.0,114.61,115.0,114.53,114.83,13158.0
2017-02-07 14:30:00,114.69,115.31,114.66,115.31,12020.0,114.69,115.31,114.66,115.31,12020.0
2017-02-07 15:00:00,115.17,115.39,114.89,115.32,12032.0,115.17,115.39,114.89,115.32,12032.0
2017-02-07 15:30:00,115.38,115.64,115.14,115.63,37645.0,115.38,115.64,115.14,115.63,37645.0
2017-02-08 09:30:00,115.49,115.98,113.91,114.14,5115.0,115.49,115.98,113.91,114.14,5115.0
2017-02-08 10:00:00,114.23,114.42,113.95,114.42,4200.0,114.23,114.42,113.95,114.42,4200.0
2017-02-08 10:30:00,114.32,114.78,114.07,114.42,20426.0,114.32,114.78,114.07,114.42,20426.0
2017-02-08 11:00:00,114.68,115.06,114.61,114.86,10598.0,114.68,115.06,114.61,114.86,10598.0
2017-02-08 11:30:00,114.88,115.0,114.58,114.71,8400.0,114.88,115.0,114.58,114.71,8400.0
2017-02-08 12:00:00,114.86,115.18,114.61,114.97,5500.0,114.86,115.18,114.61,114.97,5500.0
2017-02-08 12:30:00,114.88,114.89,114.55,114.81,4908.0,114.88,114.89,114.55,114.81,4908.0
2017-02-08 13:00:00,114.74,114.82,114.6,114.67,5310.0,114.74,114.82,114.6,114.67,5310.0
2017-02-08 13:30:00,114.74,115.0,114.74,114.86,7900.0,114.74,115.0,114.74,114.86,7900.0
2017-02-08 14:00:00,114.86,114.86,114.62,114.63,8142.0,114.86,114.86,114.62,114.63,8142.0
2017-02-08 14:30:00,114.63,114.93,114.62,114.75,11090.0,114.63,114.93,114.62,114.75,11090.0
2017-02-08 15:00:00,114.76,114.94,114.6,114.9,14518.0,114.76,114.94,114.6,114.9,14518.0
2017-02-08 15:30:00,114.94,115.16,114.92,115.06,34294.0,114.94,115.16,114.92,115.06,34294.0
2017-02-09 09:30:00,115.85,118.98,115.85,117.93,58914.0,115.85,118.98,115.85,117.93,58914.0
2017-02-09 10:00:00,117.61,118.05,117.4,117.8,8610.0,117.61,118.05,117.4,117.8,8610.0
2017-02-09 10:30:00,117.77,118.29,117.75,118.15,15169.0,117.77,118.29,117.75,118.15,15169.0
2017-02-09 11:00:00,118.16,118.72,118.12,118.6,12455.0,118.16,118.72,118.12,118.6,12455.0
2017-02-09 11:30:00,118.59,118.97,118.45,118.81,14553.0,118.59,118.97,118.45,118.81,14553.0
2017-02-09 12:00:00,118.8,119.36,118.51,118.51,27498.0,118.8,119.36,118.51,118.51,27498.0
2017-02-09 12:30:00,118.46,118.66,118.13,118.21,26231.0,118.46,118.66,118.13,118.21,26231.0
2017-02-09 13:00:00,118.15,118.53,117.83,118.47,20505.0,118.15,118.53,117.83,118.47,20505.0
2017-02-09 13:30:00,118.38,118.43,118.09,118.43,12500.0,118.38,118.43,118.09,118.43,12500.0
2017-02-09 14:00:00,118.39,118.54,117.97,117.97,16287.0,118.39,118.54,117.97,117.97,16287.0
2017-02-09 14:30:00,117.99,118.33,117.7,118.02,38541.0,117.99,118.33,117.7,118.02,38541.0
2017-02-09 15:00:00,118.05,118.66,118.05,118.62,27830.0,118.05,118.66,118.05,118.62,27830.0
2017-02-09 15:30:00,118.62,118.68,118.22,118.58,65622.0,118.62,118.68,118.22,118.58,65622.0
2017-02-10 09:30:00,118.89,119.45,118.14,118.22,15043.0,118.89,119.45,118.14,118.22,15043.0
2017-02-10 10:00:00,118.17,118.48,118.0,118.08,18454.0,118.17,118.48,118.0,118.08,18454.0
2017-02-10 10:30:00,118.17,118.23,117.57,117.64,22439.0,118.17,118.23,117.57,117.64,22439.0
2017-02-10 11:00:00,117.69,117.92,117.62,117.71,32268.0,117.69,117.92,117.62,117.71,32268.0
2017-02-10 11:30:00,117.8,118.53,117.67,118.47,42250.0,117.8,118.53,117.67,118.47,42250.0
2017-02-10 12:00:00,118.33,118.57,118.22,118.54,14962.0,118.33,118.57,118.22,118.54,14962.0
2017-02-10 12:30:00,118.51,118.51,118.29,118.31,13095.0,118.51,118.51,118.29,118.31,13095.0
2017-02-10 13:00:00,118.3,119.03,118.29,118.86,25981.0,118.3,119.03,118.29,118.86,25981.0
2017-02-10 13:30:00,118.61,119.85,118.61,119.46,40404.0,118.61,119.85,118.61,119.46,40404.0
2017-02-10 14:00:00,119.34,119.34,118.79,119.03,42786.0,119.34,119.34,118.79,119.03,42786.0
2017-02-10 14:30:00,119.06,119.62,119.05,119.56,28249.0,119.06,119.62,119.05,119.56,28249.0
2017-02-10 15:00:00,119.5,119.52,118.97,119.35,38871.0,119.5,119.52,118.97,119.35,38871.0
2017-02-10 15:30:00,119.34,119.72,119.13,119.28,87220.0,119.34,119.72,119.13,119.28,87220.0
2017-02-13 09:30:00,121.0,122.91,115.03,118.54,112519.0,121.0,122.91,115.03,118.54,112519.0
2017-02-13 10:00:00,117.85,118.5,115.02,115.04,55677.0,117.85,118.5,115.02,115.04,55677.0
2017-02-13 10:30:00,115.42,117.24,114.74,117.07,56016.0,115.42,117.24,114.74,117.07,56016.0
2017-02-13 11:00:00,117.17,117.72,115.89,117.41,25469.0,117.17,117.72,115.89,117.41,25469.0
2017-02-13 11:30:00,117.48,117.52,116.23,117.09,45453.0,117.48,117.52,116.23,117.09,45453.0
2017-02-13 12:00:00,116.89,117.32,115.99,115.99,32450.0,116.89,117.32,115.99,115.99,32450.0
2017-02-13 12:30:00,116.18,117.17,116.01,117.17,28721.0,116.18,117.17,116.01,117.17,28721.0
2017-02-13 13:00:00,117.06,117.37,116.46,116.72,30258.0,117.06,117.37,116.46,116.72,30258.0
2017-02-13 13:30:00,116.88,116.88,116.19,116.59,29279.0,116.88,116.88,116.19,116.59,29279.0
2017-02-13 14:00:00,116.56,117.05,115.45,115.69,41412.0,116.56,117.05,115.45,115.69,41412.0
2017-02-13 14:30:00,115.71,115.77,114.87,115.11,64373.0,115.71,115.77,114.87,115.11,64373.0
2017-02-13 15:00:00,115.16,115.7,114.03,114.44,62801.0,115.16,115.7,114.03,114.44,62801.0
2017-02-13 15:30:00,114.46,114.48,113.16,113.56,197306.0,114.46,114.48,113.16,113.56,197306.0
2017-02-14 09:30:00,112.59,113.19,110.93,112.59,49995.0,112.59,113.19,110.93,112.59,49995.0
2017-02-14 10:00:00,112.59,112.73,111.72,111.96,31463.0,112.59,112.73,111.72,111.96,31463.0
2017-02-14 10:30:00,112.01,112.08,110.8,110.8,51685.0,112.01,112.08,110.8,110.8,51685.0
2017-02-14 11:00:00,110.77,111.16,110.21,110.44,53266.0,110.77,111.16,110.21,110.44,53266.0
2017-02-14 11:30:00,110.53,111.91,110.13,111.88,72285.0,110.53,111.91,110.13,111.88,72285.0
2017-02-14 12:00:00,111.88,112.29,111.29,111.29,27004.0,111.88,112.29,111.29,111.29,27004.0
2017-02-14 12:30:00,111.35,111.63,111.11,111.6,83360.0,111.35,111.63,111.11,111.6,83360.0
2017-02-14 13:00:00,111.56,111.94,111.36,111.44,29423.0,111.56,111.94,111.36,111.44,29423.0
2017-02-14 13:30:00,111.44,111.87,110.74,110.91,52955.0,111.44,111.87,110.74,110.91,52955.0
2017-02-14 14:00:00,110.89,111.9,110.88,111.65,21302.0,110.89,111.9,110.88,111.65,21302.0
2017-02-14 14:30:00,111.62,112.16,111.61,111.77,26461.0,111.62,112.16,111.61,111.77,26461.0
2017-02-14 15:00:00,111.8,112.39,111.71,111.73,166352.0,111.8,112.39,111.71,111.73,166352.0
2017-02-14 15:30:00,111.71,111.85,111.3,111.34,154498.0,111.71,111.85,111.3,111.34,154498.0
2017-02-15 09:30:00,109.94,112.75,109.2,112.75,16924.0,109.94,112.75,109.2,112.75,16924.0
2017-02-15 10:00:00,112.8,112.86,111.17,111.53,191422.0,112.8,112.86,111.17,111.53,191422.0
2017-02-15 10:30:00,111.53,112.17,111.53,112.11,9171.0,111.53,112.17,111.53,112.11,9171.0
2017-02-15 11:00:00,112.06,112.09,111.63,112.04,20121.0,112.06,112.09,111.63,112.04,20121.0
2017-02-15 11:30:00,112.05,112.39,111.97,112.24,18386.0,112.05,112.39,111.97,112.24,18386.0
2017-02-15 12:00:00,112.19,112.78,112.19,112.5,17379.0,112.19,112.78,112.19,112.5,17379.0
2017-02-15 12:30:00,112.53,112.59,112.03,112.08,12816.0,112.53,112.59,112.03,112.08,12816.0
2017-02-15 13:00:00,112.13,112.25,112.04,112.16,14000.0,112.13,112.25,112.04,112.16,14000.0
2017-02-15 13:30:00,112.25,112.28,111.54,112.12,25229.0,112.25,112.28,111.54,112.12,25229.0
2017-02-15 14:00:00,112.22,112.22,111.81,111.96,10881.0,112.22,112.22,111.81,111.96,10881.0
2017-02-15 14:30:00,112.02,112.12,111.77,112.0,10829.0,112.02,112.12,111.77,112.0,10829.0
2017-02-15 15:00:00,112.03,112.3,111.93,112.13,18822.0,112.03,112.3,111.93,112.13,18822.0
2017-02-15 15:30:00,112.08,112.19,111.59,111.73,53398.0,112.08,112.19,111.59,111.73,53398.0
2017-02-16 09:30:00,111.55,112.32,110.69,111.22,9937.0,111.55,112.32,110.69,111.22,9937.0
2017-02-16 10:00:00,111.26,111.26,109.58,110.11,24724.0,111.26,111.26,109.58,110.11,24724.0
2017-02-16 10:30:00,110.17,110.45,109.62,109.74,63785.0,110.17,110.45,109.62,109.74,63785.0
2017-02-16 11:00:00,109.63,109.68,109.0,109.01,8790.0,109.63,109.68,109.0,109.01,8790.0
2017-02-16 11:30:00,109.12,109.84,108.81,109.79,25636.0,109.12,109.84,108.81,109.79,25636.0
2017-02-16 12:00:00,109.79,110.01,109.67,109.87,10485.0,109.79,110.01,109.67,109.87,10485.0
2017-02-16 12:30:00,109.95,110.06,109.76,109.76,13953.0,109.95,110.06,109.76,109.76,13953.0
2017-02-16 13:00:00,109.71,110.0,109.59,109.85,14300.0,109.71,110.0,109.59,109.85,14300.0
2017-02-16 13:30:00,109.81,110.01,109.78,109.85,11925.0,109.81,110.01,109.78,109.85,11925.0
2017-02-16 14:00:00,109.83,110.06,109.81,110.06,32207.0,109.83,110.06,109.81,110.06,32207.0
2017-02-16 14:30:00,110.03,110.07,109.92,109.95,24483.0,110.03,110.07,109.92,109.95,24483.0
2017-02-16 15:00:00,109.96,110.52,109.96,110.15,28794.0,109.96,110.52,109.96,110.15,28794.0
2017-02-16 15:30:00,110.22,110.67,110.14,110.65,74144.0,110.22,110.67,110.14,110.65,74144.0
2017-02-17 09:30:00,110.0,110.71,109.77,110.35,25921.0,110.0,110.71,109.77,110.35,25921.0
2017-02-17 10:00:00,110.29,110.86,110.29,110.64,18477.0,110.29,110.86,110.29,110.64,18477.0
2017-02-17 10:30:00,110.75,110.76,109.95,110.43,31415.0,110.75,110.76,109.95,110.43,31415.0
2017-02-17 11:00:00,110.42,110.56,109.91,110.03,14278.0,110.42,110.56,109.91,110.03,14278.0
2017-02-17 11:30:00,110.01,110.24,109.92,110.13,11900.0,110.01,110.24,109.92,110.13,11900.0
2017-02-17 12:00:00,110.07,110.36,110.03,110.34,19200.0,110.07,110.36,110.03,110.34,19200.0
2017-02-17 12:30:00,110.39,110.43,110.18,110.3,7526.0,110.39,110.43,110.18,110.3,7526.0
2017-02-17 13:00:00,110.3,110.38,110.26,110.28,8200.0,110.3,110.38,110.26,110.28,8200.0
2017-02-17 13:30:00,110.31,110.39,110.1,110.1,5416.0,110.31,110.39,110.1,110.1,5416.0
2017-02-17 14:00:00,110.15,110.43,110.15,110.3,4145.0,110.15,110.43,110.15,110.3,4145.0
2017-02-17 14:30:00,110.3,110.35,110.18,110.18,5066.0,110.3,110.35,110.18,110.18,5066.0
2017-02-17 15:00:00,110.18,110.34,110.1,110.34,8145.0,110.18,110.34,110.1,110.34,8145.0
2017-02-17 15:30:00,110.31,111.0,110.29,110.94,47621.0,110.31,111.0,110.29,110.94,47621.0
2017-02-21 09:30:00,111.31,112.07,111.09,111.34,17178.0,111.31,112.07,111.09,111.34,17178.0
2017-02-21 10:00:00,111.59,111.85,111.07,111.69,17501.0,111.59,111.85,111.07,111.69,17501.0
2017-02-21 10:30:00,111.68,112.06,111.61,111.86,9692.0,111.68,112.06,111.61,111.86,9692.0
2017-02-21 11:00:00,111.77,112.08,111.67,111.76,9100.0,111.77,112.08,111.67,111.76,9100.0
2017-02-21 11:30:00,111.75,111.85,111.62,111.63,5100.0,111.75,111.85,111.62,111.63,5100.0
2017-02-21 12:00:00,111.63,111.85,111.25,111.62,13534.0,111.63,111.85,111.25,111.62,13534.0
2017-02-21 12:30:00,111.61,111.61,111.23,111.23,4328.0,111.61,111.61,111.23,111.23,4328.0
2017-02-21 13:00:00,111.21,111.72,111.15,111.53,6399.0,111.21,111.72,111.15,111.53,6399.0
2017-02-21 13:30:00,111.55,111.66,111.42,111.65,7100.0,111.55,111.66,111.42,111.65,7100.0
2017-02-21 14:00:00,111.64,112.01,111.58,111.84,12820.0,111.64,112.01,111.58,111.84,12820.0
2017-02-21 14:30:00,111.89,111.89,111.69,111.76,10649.0,111.89,111.89,111.69,111.76,10649.0
2017-02-21 15:00:00,111.72,112.02,111.72,111.96,12812.0,111.72,112.02,111.72,111.96,12812.0
2017-02-21 15:30:00,111.96,112.2,111.95,112.04,63169.0,111.96,112.2,111.95,112.04,63169.0
2017-02-22 09:30:00,111.45,112.35,111.26,112.03,10485.0,111.45,112.35,111.26,112.03,10485.0
2017-02-22 10:00:00,112.05,112.52,112.05,112.51,13675.0,112.05,112.52,112.05,112.51,13675.0
2017-02-22 10:30:00,112.41,112.42,111.9,111.9,14472.0,112.41,112.42,111.9,111.9,14472.0
2017-02-22 11:00:00,111.92,112.04,111.68,111.84,14700.0,111.92,112.04,111.68,111.84,14700.0
2017-02-22 11:30:00,111.8,111.98,111.71,111.84,17114.0,111.8,111.98,111.71,111.84,17114.0
2017-02-22 12:00:00,111.84,112.02,111.77,111.9,7649.0,111.84,112.02,111.77,111.9,7649.0
2017-02-22 12:30:00,111.84,112.03,111.78,112.0,7634.0,111.84,112.03,111.78,112.0,7634.0
2017-02-22 13:00:00,112.05,112.11,111.79,112.11,6804.0,112.05,112.11,111.79,112.11,6804.0
2017-02-22 13:30:00,112.1,112.27,111.92,112.27,26446.0,112.1,112.27,111.92,112.27,26446.0
2017-02-22 14:00:00,112.25,112.67,112.08,112.6,18017.0,112.25,112.67,112.08,112.6,18017.0
2017-02-22 14:30:00,112.59,112.59,112.34,112.35,11687.0,112.59,112.59,112.34,112.35,11687.0
2017-02-22 15:00:00,112.36,112.41,112.02,112.31,19171.0,112.36,112.41,112.02,112.31,19171.0
2017-02-22 15:30:00,112.35,112.55,112.21,112.31,33993.0,112.35,112.55,112.21,112.31,33993.0
2017-02-23 09:30:00,113.1,113.1,111.56,112.07,9989.0,113.1,113.1,111.56,112.07,9989.0
2017-02-23 10:00:00,112.08,112.21,111.45,111.47,14481.0,112.08,112.21,111.45,111.47,14481.0
2017-02-23 10:30:00,111.42,111.63,110.98,111.2,9370.0,111.42,111.63,110.98,111.2,9370.0
2017-02-23 11:00:00,111.43,111.43,110.65,110.88,14390.0,111.43,111.43,110.65,110.88,14390.0
2017-02-23 11:30:00,110.82,111.06,110.69,110.74,5200.0,110.82,111.06,110.69,110.74,5200.0
2017-02-23 12:00:00,110.74,111.26,110.67,111.17,13367.0,110.74,111.26,110.67,111.17,13367.0
2017-02-23 12:30:00,111.18,111.45,111.11,111.24,4440.0,111.18,111.45,111.11,111.24,4440.0
2017-02-23 13:00:00,111.24,111.31,111.0,111.04,5316.0,111.24,111.31,111.0,111.04,5316.0
2017-02-23 13:30:00,111.04,111.47,111.0,111.4,9263.0,111.04,111.47,111.0,111.4,9263.0
2017-02-23 14:00:00,111.45,111.71,111.31,111.71,6679.0,111.45,111.71,111.31,111.71,6679.0
2017-02-23 14:30:00,111.75,111.95,111.62,111.9,7059.0,111.75,111.95,111.62,111.9,7059.0
2017-02-23 15:00:00,111.85,111.89,111.59,111.67,7119.0,111.85,111.89,111.59,111.67,7119.0
2017-02-23 15:30:00,111.66,112.15,111.64,112.08,30262.0,111.66,112.15,111.64,112.08,30262.0
2017-02-24 09:30:00,111.54,111.82,110.72,111.39,9344.0,111.54,111.82,110.72,111.39,9344.0
2017-02-24 10:00:00,111.51,111.97,111.35,111.82,8851.0,111.51,111.97,111.35,111.82,8851.0
2017-02-24 10:30:00,111.81,111.83,110.59,111.41,43456.0,111.81,111.83,110.59,111.41,43456.0
2017-02-24 11:00:00,111.52,112.0,111.39,111.92,5828.0,111.52,112.0,111.39,111.92,5828.0
2017-02-24 11:30:00,112.01,112.01,111.73,111.8,5293.0,112.01,112.01,111.73,111.8,5293.0
2017-02-24 12:00:00,111.9,112.16,111.74,112.16,3809.0,111.9,112.16,111.74,112.16,3809.0
2017-02-24 12:30:00,112.01,112.18,111.7,111.97,9600.0,112.01,112.18,111.7,111.97,9600.0
2017-02-24 13:00:00,111.97,112.0,111.76,112.0,5100.0,111.97,112.0,111.76,112.0,5100.0
2017-02-24 13:30:00,112.04,112.26,111.93,112.26,6471.0,112.04,112.26,111.93,112.26,6471.0
2017-02-24 14:00:00,112.27,112.45,112.12,112.45,10029.0,112.27,112.45,112.12,112.45,10029.0
2017-02-24 14:30:00,112.46,112.63,112.41,112.6,6214.0,112.46,112.63,112.41,112.6,6214.0
2017-02-24 15:00:00,112.49,112.66,112.38,112.56,8431.0,112.49,112.66,112.38,112.56,8431.0
2017-02-24 15:30:00,112.51,112.9,112.51,112.9,27491.0,112.51,112.9,112.51,112.9,27491.0
2017-02-27 09:30:00,113.06,113.57,112.09,113.57,6120.0,113.06,113.57,112.09,113.57,6120.0
2017-02-27 10:00:00,113.14,113.34,112.99,113.21,7860.0,113.14,113.34,112.99,113.21,7860.0
2017-02-27 10:30:00,113.37,113.67,113.19,113.24,7573.0,113.37,113.67,113.19,113.24,7573.0
2017-02-27 11:00:00,113.23,113.38,112.92,113.11,7117.0,113.23,113.38,112.92,113.11,7117.0
2017-02-27 11:30:00,113.08,113.68,112.87,113.54,37000.0,113.08,113.68,112.87,113.54,37000.0
2017-02-27 12:00:00,113.49,114.22,113.49,114.04,17125.0,113.49,114.22,113.49,114.04,17125.0
2017-02-27 12:30:00,114.06,114.36,114.05,114.34,10100.0,114.06,114.36,114.05,114.34,10100.0
2017-02-27 13:00:00,114.21,114.48,113.5,114.48,19172.0,114.21,114.48,113.5,114.48,19172.0
2017-02-27 13:30:00,114.29,114.39,114.08,114.35,8257.0,114.29,114.39,114.08,114.35,8257.0
2017-02-27 14:00:00,114.35,114.61,114.21,114.61,32930.0,114.35,114.61,114.21,114.61,32930.0
2017-02-27 14:30:00,114.6,114.95,114.55,114.95,11253.0,114.6,114.95,114.55,114.95,11253.0
2017-02-27 15:00:00,114.95,115.07,114.57,114.76,40231.0,114.95,115.07,114.57,114.76,40231.0
2017-02-27 15:30:00,114.75,114.78,114.61,114.74,82122.0,114.75,114.78,114.61,114.74,82122.0
2017-02-28 09:30:00,114.08,114.11,113.35,113.63,9794.0,114.08,114.11,113.35,113.63,9794.0
2017-02-28 10:00:00,113.6,113.73,113.04,113.15,12869.0,113.6,113.73,113.04,113.15,12869.0
2017-02-28 10:30:00,113.02,113.61,113.02,113.45,19500.0,113.02,113.61,113.02,113.45,19500.0
2017-02-28 11:00:00,113.4,113.52,112.77,112.84,8643.0,113.4,113.52,112.77,112.84,8643.0
2017-02-28 11:30:00,112.85,112.86,112.23,112.34,8205.0,112.85,112.86,112.23,112.34,8205.0
2017-02-28 12:00:00,112.34,112.48,112.01,112.07,6055.0,112.34,112.48,112.01,112.07,6055.0
2017-02-28 12:30:00,112.09,112.21,111.84,111.98,9702.0,112.09,112.21,111.84,111.98,9702.0
2017-02-28 13:00:00,112.06,112.31,112.02,112.1,7274.0,112.06,112.31,112.02,112.1,7274.0
2017-02-28 13:30:00,112.1,112.16,111.92,111.92,49684.0,112.1,112.16,111.92,111.92,49684.0
2017-02-28 14:00:00,112.01,112.04,111.65,111.7,8725.0,112.01,112.04,111.65,111.7,8725.0
2017-02-28 14:30:00,111.66,111.75,111.46,111.7,5907.0,111.66,111.75,111.46,111.7,5907.0
2017-02-28 15:00:00,111.65,111.96,111.6,111.93,9410.0,111.65,111.96,111.6,111.93,9410.0
2017-02-28 15:30:00,111.88,111.88,111.22,111.24,67770.0,111.88,111.88,111.22,111.24,67770.0
2017-03-01 09:30:00,112.88,113.27,112.02,112.8,23584.0,112.88,113.27,112.02,112.8,23584.0
2017-03-01 10:00:00,112.71,113.05,112.24,112.44,17542.0,112.71,113.05,112.24,112.44,17542.0
2017-03-01 10:30:00,112.5,112.5,111.7,111.71,14890.0,112.5,112.5,111.7,111.71,14890.0
2017-03-01 11:00:00,111.73,111.82,111.32,111.37,18795.0,111.73,111.82,111.32,111.37,18795.0
2017-03-01 11:30:00,111.41,111.41,111.02,111.11,17537.0,111.41,111.41,111.02,111.11,17537.0
2017-03-01 12:00:00,111.15,111.72,111.11,111.31,36357.0,111.15,111.72,111.11,111.31,36357.0
2017-03-01 12:30:00,111.29,111.45,111.01,111.01,18151.0,111.29,111.45,111.01,111.01,18151.0
2017-03-01 13:00:00,111.09,111.1,110.84,110.95,23987.0,111.09,111.1,110.84,110.95,23987.0
2017-03-01 13:30:00,110.93,111.25,110.89,110.89,68669.0,110.93,111.25,110.89,110.89,68669.0
2017-03-01 14:00:00,110.93,111.07,110.64,111.0,24400.0,110.93,111.07,110.64,111.0,24400.0
2017-03-01 14:30:00,111.04,111.04,110.67,110.89,10673.0,111.04,111.04,110.67,110.89,10673.0
2017-03-01 15:00:00,110.97,111.47,110.88,111.4,18740.0,110.97,111.47,110.88,111.4,18740.0
2017-03-01 15:30:00,111.38,111.54,111.01,111.03,126571.0,111.38,111.54,111.01,111.03,126571.0
2017-03-02 09:30:00,109.61,110.18,108.79,109.79,38284.0,109.61,110.18,108.79,109.79,38284.0
2017-03-02 10:00:00,109.71,109.81,109.41,109.73,20071.0,109.71,109.81,109.41,109.73,20071.0
2017-03-02 10:30:00,109.8,110.09,109.73,109.73,12959.0,109.8,110.09,109.73,109.73,12959.0
2017-03-02 11:00:00,109.74,109.8,108.79,108.95,23399.0,109.74,109.8,108.79,108.95,23399.0
2017-03-02 11:30:00,108.95,108.99,108.45,108.85,23549.0,108.95,108.99,108.45,108.85,23549.0
2017-03-02 12:00:00,108.89,108.91,108.67,108.67,13750.0,108.89,108.91,108.67,108.67,13750.0
2017-03-02 12:30:00,108.66,108.66,107.99,108.43,101955.0,108.66,108.66,107.99,108.43,101955.0
2017-03-02 13:00:00,108.44,108.52,108.03,108.23,32923.0,108.44,108.52,108.03,108.23,32923.0
2017-03-02 13:30:00,108.25,108.83,108.13,108.83,43536.0,108.25,108.83,108.13,108.83,43536.0
2017-03-02 14:00:00,108.83,109.06,108.64,108.96,89882.0,108.83,109.06,108.64,108.96,89882.0
2017-03-02 14:30:00,108.93,109.38,108.75,109.1,87925.0,108.93,109.38,108.75,109.1,87925.0
2017-03-02 15:00:00,109.14,109.32,108.88,109.05,18834.0,109.14,109.32,108.88,109.05,18834.0
2017-03-02 15:30:00,109.08,109.15,108.64,108.84,54350.0,109.08,109.15,108.64,108.84,54350.0
2017-03-03 09:30:00,108.82,109.83,108.82,109.34,11879.0,108.82,109.83,108.82,109.34,11879.0
2017-03-03 10:00:00,109.36,109.56,108.67,108.75,9666.0,109.36,109.56,108.67,108.75,9666.0
2017-03-03 10:30:00,108.7,109.12,108.47,108.94,8500.0,108.7,109.12,108.47,108.94,8500.0
2017-03-03 11:00:00,108.92,109.17,108.81,108.83,11343.0,108.92,109.17,108.81,108.83,11343.0
2017-03-03 11:30:00,108.75,109.21,108.69,109.03,8549.0,108.75,109.21,108.69,109.03,8549.0
2017-03-03 12:00:00,109.07,109.15,108.92,109.06,4490.0,109.07,109.15,108.92,109.06,4490.0
2017-03-03 12:30:00,109.0,109.16,108.97,109.01,13629.0,109.0,109.16,108.97,109.01,13629.0
2017-03-03 13:00:00,109.01,109.24,108.78,108.9,6136.0,109.01,109.24,108.78,108.9,6136.0
2017-03-03 13:30:00,108.86,109.16,108.82,109.06,13716.0,108.86,109.16,108.82,109.06,13716.0
2017-03-03 14:00:00,109.08,109.21,108.87,108.87,9597.0,109.08,109.21,108.87,108.87,9597.0
2017-03-03 14:30:00,108.96,108.98,108.73,108.81,38901.0,108.96,108.98,108.73,108.81,38901.0
2017-03-03 15:00:00,108.81,109.03,108.81,109.03,23884.0,108.81,109.03,108.81,109.03,23884.0
2017-03-03 15:30:00,109.01,109.11,108.9,108.98,71273.0,109.01,109.11,108.9,108.98,71273.0
2017-03-06 09:30:00,108.69,109.39,108.12,109.02,30354.0,108.69,109.39,108.12,109.02,30354.0
2017-03-06 10:00:00,108.92,108.92,107.8,107.88,22792.0,108.92,108.92,107.8,107.88,22792.0
2017-03-06 10:30:00,107.9,107.95,107.06,107.25,27190.0,107.9,107.95,107.06,107.25,27190.0
2017-03-06 11:00:00,107.25,108.32,107.19,107.84,16921.0,107.25,108.32,107.19,107.84,16921.0
2017-03-06 11:30:00,107.94,108.01,107.41,107.96,11520.0,107.94,108.01,107.41,107.96,11520.0
2017-03-06 12:00:00,108.02,108.44,107.95,108.24,11459.0,108.02,108.44,107.95,108.24,11459.0
2017-03-06 12:30:00,108.25,108.57,108.04,108.54,10656.0,108.25,108.57,108.04,108.54,10656.0
2017-03-06 13:00:00,108.57,108.62,108.22,108.37,15435.0,108.57,108.62,108.22,108.37,15435.0
2017-03-06 13:30:00,108.26,108.61,108.15,108.42,16962.0,108.26,108.61,108.15,108.42,16962.0
2017-03-06 14:00:00,108.4,108.47,107.99,108.04,26223.0,108.4,108.47,107.99,108.04,26223.0
2017-03-06 14:30:00,108.03,108.6,107.97,108.6,17009.0,108.03,108.6,107.97,108.6,17009.0
2017-03-06 15:00:00,108.57,108.87,108.42,108.66,12835.0,108.57,108.87,108.42,108.66,12835.0
2017-03-06 15:30:00,108.64,108.81,108.21,108.3,69553.0,108.64,108.81,108.21,108.3,69553.0
2017-03-07 09:30:00,108.19,108.91,107.44,108.2,60226.0,108.19,108.91,107.44,108.2,60226.0
2017-03-07 10:00:00,108.27,108.75,107.92,108.61,14463.0,108.27,108.75,107.92,108.61,14463.0
2017-03-07 10:30:00,108.65,108.68,108.11,108.18,11738.0,108.65,108.68,108.11,108.18,11738.0
2017-03-07 11:00:00,108.14,108.45,107.98,107.98,16717.0,108.14,108.45,107.98,107.98,16717.0
2017-03-07 11:30:00,107.99,108.59,107.85,108.41,78540.0,107.99,108.59,107.85,108.41,78540.0
2017-03-07 12:00:00,108.42,108.42,108.04,108.13,11013.0,108.42,108.42,108.04,108.13,11013.0
2017-03-07 12:30:00,108.07,108.21,107.85,107.95,12483.0,108.07,108.21,107.85,107.95,12483.0
2017-03-07 13:00:00,107.97,108.1,107.89,107.89,7878.0,107.97,108.1,107.89,107.89,7878.0
2017-03-07 13:30:00,107.91,107.91,107.32,107.32,7558.0,107.91,107.91,107.32,107.32,7558.0
2017-03-07 14:00:00,107.31,107.45,107.09,107.16,13748.0,107.31,107.45,107.09,107.16,13748.0
2017-03-07 14:30:00,107.21,107.92,107.09,107.89,16975.0,107.21,107.92,107.09,107.89,16975.0
2017-03-07 15:00:00,107.9,108.21,107.73,107.98,32156.0,107.9,108.21,107.73,107.98,32156.0
2017-03-07 15:30:00,108.02,108.02,107.61,107.72,76382.0,108.02,108.02,107.61,107.72,76382.0
2017-03-08 09:30:00,107.97,108.65,107.16,107.68,9168.0,107.97,108.65,107.16,107.68,9168.0
2017-03-08 10:00:00,107.61,107.72,107.04,107.27,19486.0,107.61,107.72,107.04,107.27,19486.0
2017-03-08 10:30:00,107.35,107.41,107.13,107.3,6000.0,107.35,107.41,107.13,107.3,6000.0
2017-03-08 11:00:00,107.46,107.6,107.27,107.41,7950.0,107.46,107.6,107.27,107.41,7950.0
2017-03-08 11:30:00,107.32,107.42,106.75,106.79,10500.0,107.32,107.42,106.75,106.79,10500.0
2017-03-08 12:00:00,106.8,107.02,106.66,106.95,6705.0,106.8,107.02,106.66,106.95,6705.0
2017-03-08 12:30:00,107.01,107.02,106.61,106.67,17119.0,107.01,107.02,106.61,106.67,17119.0
2017-03-08 13:00:00,106.72,106.93,106.41,106.84,26428.0,106.72,106.93,106.41,106.84,26428.0
2017-03-08 13:30:00,106.82,107.01,106.42,106.45,26230.0,106.82,107.01,106.42,106.45,26230.0
2017-03-08 14:00:00,106.48,106.55,106.36,106.47,12538.0,106.48,106.55,106.36,106.47,12538.0
2017-03-08 14:30:00,106.48,107.04,106.35,106.99,48954.0,106.48,107.04,106.35,106.99,48954.0
2017-03-08 15:00:00,106.91,107.06,106.73,106.8,20410.0,106.91,107.06,106.73,106.8,20410.0
2017-03-08 15:30:00,106.75,106.84,106.39,106.74,77384.0,106.75,106.84,106.39,106.74,77384.0
2017-03-09 09:30:00,106.31,106.58,106.03,106.27,27064.0,106.31,106.58,106.03,106.27,27064.0
2017-03-09 10:00:00,106.31,106.53,105.86,105.87,10938.0,106.31,106.53,105.86,105.87,10938.0
2017-03-09 10:30:00,105.87,106.03,105.61,105.94,10639.0,105.87,106.03,105.61,105.94,10639.0
2017-03-09 11:00:00,105.97,106.17,105.77,105.97,12820.0,105.97,106.17,105.77,105.97,12820.0
2017-03-09 11:30:00,106.0,106.07,105.8,106.07,91178.0,106.0,106.07,105.8,106.07,91178.0
2017-03-09 12:00:00,106.0,106.24,105.86,106.23,64970.0,106.0,106.24,105.86,106.23,64970.0
2017-03-09 12:30:00,106.11,106.14,105.89,105.89,5682.0,106.11,106.14,105.89,105.89,5682.0
2017-03-09 13:00:00,105.94,105.95,105.67,105.7,31484.0,105.94,105.95,105.67,105.7,31484.0
2017-03-09 13:30:00,105.65,105.65,105.24,105.33,6503.0,105.65,105.65,105.24,105.33,6503.0
2017-03-09 14:00:00,105.38,105.4,104.78,104.95,39832.0,105.38,105.4,104.78,104.95,39832.0
2017-03-09 14:30:00,104.96,105.07,104.83,104.98,44404.0,104.96,105.07,104.83,104.98,44404.0
2017-03-09 15:00:00,104.98,105.43,104.98,105.3,50316.0,104.98,105.43,104.98,105.3,50316.0
2017-03-09 15:30:00,105.28,105.86,105.28,105.76,104180.0,105.28,105.86,105.28,105.76,104180.0
2017-03-10 09:30:00,106.82,107.62,106.46,107.34,19285.0,106.82,107.62,106.46,107.34,19285.0
2017-03-10 10:00:00,107.32,107.58,106.94,107.1,27912.0,107.32,107.58,106.94,107.1,27912.0
2017-03-10 10:30:00,107.02,107.23,106.73,107.23,29093.0,107.02,107.23,106.73,107.23,29093.0
2017-03-10 11:00:00,107.26,107.63,106.95,107.62,16222.0,107.26,107.63,106.95,107.62,16222.0
2017-03-10 11:30:00,107.59,107.73,107.48,107.51,8580.0,107.59,107.73,107.48,107.51,8580.0
2017-03-10 12:00:00,107.55,107.69,107.46,107.57,12014.0,107.55,107.69,107.46,107.57,12014.0
2017-03-10 12:30:00,107.57,107.57,107.08,107.16,13774.0,107.57,107.57,107.08,107.16,13774.0
2017-03-10 13:00:00,107.12,107.27,106.8,107.0,25420.0,107.12,107.27,106.8,107.0,25420.0
2017-03-10 13:30:00,107.01,107.05,106.32,106.34,33641.0,107.01,107.05,106.32,106.34,33641.0
2017-03-10 14:00:00,106.4,106.57,106.05,106.06,30172.0,106.4,106.57,106.05,106.06,30172.0
2017-03-10 14:30:00,106.09,106.5,105.95,106.35,45115.0,106.09,106.5,105.95,106.35,45115.0
2017-03-10 15:00:00,106.33,106.48,106.26,106.33,39453.0,106.33,106.48,106.26,106.33,39453.0
2017-03-10 15:30:00,106.37,106.38,106.1,106.15,95865.0,106.37,106.38,106.1,106.15,95865.0
2017-03-13 09:30:00,105.89,107.76,105.89,106.26,34916.0,105.89,107.76,105.89,106.26,34916.0
2017-03-13 10:00:00,106.17,106.69,106.07,106.25,11242.0,106.17,106.69,106.07,106.25,11242.0
2017-03-13 10:30:00,106.24,106.25,105.72,105.85,45167.0,106.24,106.25,105.72,105.85,45167.0
2017-03-13 11:00:00,105.93,106.36,105.85,106.2,51819.0,105.93,106.36,105.85,106.2,51819.0
2017-03-13 11:30:00,106.26,106.66,106.12,106.56,17873.0,106.26,106.66,106.12,106.56,17873.0
2017-03-13 12:00:00,106.56,106.72,106.28,106.33,9302.0,106.56,106.72,106.28,106.33,9302.0
2017-03-13 12:30:00,106.28,106.29,106.15,106.26,13697.0,106.28,106.29,106.15,106.26,13697.0
2017-03-13 13:00:00,106.21,106.3,106.11,106.23,5392.0,106.21,106.3,106.11,106.23,5392.0
2017-03-13 13:30:00,106.25,106.27,105.85,105.93,13649.0,106.25,106.27,105.85,105.93,13649.0
2017-03-13 14:00:00,105.91,105.97,105.8,105.87,5318.0,105.91,105.97,105.8,105.87,5318.0
2017-03-13 14:30:00,105.87,105.96,105.83,105.95,6518.0,105.87,105.96,105.83,105.95,6518.0
2017-03-13 15:00:00,105.94,106.13,105.92,106.0,14209.0,105.94,106.13,105.92,106.0,14209.0
2017-03-13 15:30:00,106.0,106.53,105.95,106.44,50314.0,106.0,106.53,105.95,106.44,50314.0
2017-03-14 09:30:00,106.1,106.27,104.71,105.13,36962.0,106.1,106.27,104.71,105.13,36962.0
2017-03-14 10:00:00,105.07,105.29,104.72,105.0,57643.0,105.07,105.29,104.72,105.0,57643.0
2017-03-14 10:30:00,104.95,105.54,104.86,105.42,22207.0,104.95,105.54,104.86,105.42,22207.0
2017-03-14 11:00:00,105.45,105.77,105.0,105.77,21155.0,105.45,105.77,105.0,105.77,21155.0
2017-03-14 11:30:00,105.52,105.52,105.24,105.35,5070.0,105.52,105.52,105.24,105.35,5070.0
2017-03-14 12:00:00,105.3,105.36,104.78,105.17,12383.0,105.3,105.36,104.78,105.17,12383.0
2017-03-14 12:30:00,105.17,105.24,104.95,105.02,6400.0,105.17,105.24,104.95,105.02,6400.0
2017-03-14 13:00:00,105.07,105.26,105.0,105.19,6982.0,105.07,105.26,105.0,105.19,6982.0
2017-03-14 13:30:00,105.12,105.18,105.02,105.09,7480.0,105.12,105.18,105.02,105.09,7480.0
2017-03-14 14:00:00,105.13,105.21,105.01,105.21,9800.0,105.13,105.21,105.01,105.21,9800.0
2017-03-14 14:30:00,105.21,105.29,105.15,105.16,10006.0,105.21,105.29,105.15,105.16,10006.0
2017-03-14 15:00:00,105.21,105.41,105.21,105.38,31938.0,105.21,105.41,105.21,105.38,31938.0
2017-03-14 15:30:00,105.43,105.66,105.16,105.21,118862.0,105.43,105.66,105.16,105.21,118862.0
2017-03-15 09:30:00,105.45,105.45,104.28,104.72,32463.0,105.45,105.45,104.28,104.72,32463.0
2017-03-15 10:00:00,104.81,104.83,104.18,104.73,19325.0,104.81,104.83,104.18,104.73,19325.0
2017-03-15 10:30:00,104.86,105.12,104.76,105.12,45302.0,104.86,105.12,104.76,105.12,45302.0
2017-03-15 11:00:00,105.14,105.24,104.8,104.88,20771.0,105.14,105.24,104.8,104.88,20771.0
2017-03-15 11:30:00,104.88,105.08,104.62,104.62,8917.0,104.88,105.08,104.62,104.62,8917.0
2017-03-15 12:00:00,104.67,105.25,104.67,105.25,12381.0,104.67,105.25,104.67,105.25,12381.0
2017-03-15 12:30:00,105.25,105.35,105.04,105.22,12474.0,105.25,105.35,105.04,105.22,12474.0
2017-03-15 13:00:00,105.17,105.29,104.63,104.65,19455.0,105.17,105.29,104.63,104.65,19455.0
2017-03-15 13:30:00,104.7,105.12,104.7,105.11,8507.0,104.7,105.12,104.7,105.11,8507.0
2017-03-15 14:00:00,105.21,106.62,104.74,106.19,111904.0,105.21,106.62,104.74,106.19,111904.0
2017-03-15 14:30:00,106.17,106.62,106.0,106.62,26511.0,106.17,106.62,106.0,106.62,26511.0
2017-03-15 15:00:00,106.63,106.94,106.46,106.66,28254.0,106.63,106.94,106.46,106.66,28254.0
2017-03-15 15:30:00,106.66,106.86,106.41,106.49,70871.0,106.66,106.86,106.41,106.49,70871.0
2017-03-16 09:30:00,107.15,108.1,107.05,108.1,13250.0,107.15,108.1,107.05,108.1,13250.0
2017-03-16 10:00:00,108.13,108.52,107.87,108.36,25776.0,108.13,108.52,107.87,108.36,25776.0
2017-03-16 10:30:00,108.28,108.73,108.04,108.04,21416.0,108.28,108.73,108.04,108.04,21416.0
2017-03-16 11:00:00,108.0,108.03,107.32,107.32,22434.0,108.0,108.03,107.32,107.32,22434.0
2017-03-16 11:30:00,107.39,107.48,107.0,107.46,16220.0,107.39,107.48,107.0,107.46,16220.0
2017-03-16 12:00:00,107.41,107.54,107.23,107.25,10388.0,107.41,107.54,107.23,107.25,10388.0
2017-03-16 12:30:00,107.26,107.28,107.05,107.18,8951.0,107.26,107.28,107.05,107.18,8951.0
2017-03-16 13:00:00,107.21,107.46,107.15,107.24,13205.0,107.21,107.46,107.15,107.24,13205.0
2017-03-16 13:30:00,107.25,107.26,107.1,107.12,8581.0,107.25,107.26,107.1,107.12,8581.0
2017-03-16 14:00:00,107.14,107.35,107.14,107.35,9429.0,107.14,107.35,107.14,107.35,9429.0
2017-03-16 14:30:00,107.39,107.45,107.07,107.13,13125.0,107.39,107.45,107.07,107.13,13125.0
2017-03-16 15:00:00,107.19,107.65,107.17,107.52,14703.0,107.19,107.65,107.17,107.52,14703.0
2017-03-16 15:30:00,107.51,107.6,107.37,107.4,43828.0,107.51,107.6,107.37,107.4,43828.0
2017-03-17 09:30:00,107.47,107.83,106.69,107.06,47861.0,107.47,107.83,106.69,107.06,47861.0
2017-03-17 10:00:00,107.34,107.34,106.95,107.23,14600.0,107.34,107.34,106.95,107.23,14600.0
2017-03-17 10:30:00,107.22,107.6,107.12,107.47,9040.0,107.22,107.6,107.12,107.47,9040.0
2017-03-17 11:00:00,107.44,107.44,107.09,107.25,9897.0,107.44,107.44,107.09,107.25,9897.0
2017-03-17 11:30:00,107.21,107.24,107.01,107.07,6550.0,107.21,107.24,107.01,107.07,6550.0
2017-03-17 12:00:00,107.15,107.34,107.07,107.25,17350.0,107.15,107.34,107.07,107.25,17350.0
2017-03-17 12:30:00,107.28,107.33,107.16,107.17,2907.0,107.28,107.33,107.16,107.17,2907.0
2017-03-17 13:00:00,107.28,107.28,106.97,106.97,4424.0,107.28,107.28,106.97,106.97,4424.0
2017-03-17 13:30:00,106.94,107.0,106.72,106.9,6768.0,106.94,107.0,106.72,106.9,6768.0
2017-03-17 14:00:00,106.94,107.18,106.87,106.87,4553.0,106.94,107.18,106.87,106.87,4553.0
2017-03-17 14:30:00,106.82,107.01,106.82,106.91,5051.0,106.82,107.01,106.82,106.91,5051.0
2017-03-17 15:00:00,106.87,106.92,106.76,106.78,6411.0,106.87,106.92,106.76,106.78,6411.0
2017-03-17 15:30:00,106.75,107.04,106.65,106.7,61982.0,106.75,107.04,106.65,106.7,61982.0
2017-03-20 09:30:00,106.81,107.28,105.55,105.72,58151.0,106.81,107.28,105.55,105.72,58151.0
2017-03-20 10:00:00,105.55,106.12,105.47,105.84,12900.0,105.55,106.12,105.47,105.84,12900.0
2017-03-20 10:30:00,105.84,105.88,105.3,105.4,18829.0,105.84,105.88,105.3,105.4,18829.0
2017-03-20 11:00:00,105.44,105.55,105.22,105.22,13573.0,105.44,105.55,105.22,105.22,13573.0
2017-03-20 11:30:00,105.23,105.34,105.05,105.34,34233.0,105.23,105.34,105.05,105.34,34233.0
2017-03-20 12:00:00,105.41,105.77,105.3,105.59,11551.0,105.41,105.77,105.3,105.59,11551.0
2017-03-20 12:30:00,105.55,105.69,105.51,105.52,3022.0,105.55,105.69,105.51,105.52,3022.0
2017-03-20 13:00:00,105.49,105.62,105.37,105.37,3500.0,105.49,105.62,105.37,105.37,3500.0
2017-03-20 13:30:00,105.35,105.42,105.01,105.04,4998.0,105.35,105.42,105.01,105.04,4998.0
2017-03-20 14:00:00,105.06,105.11,104.86,104.95,6388.0,105.06,105.11,104.86,104.95,6388.0
2017-03-20 14:30:00,105.03,105.04,104.79,104.96,7710.0,105.03,105.04,104.79,104.96,7710.0
2017-03-20 15:00:00,104.92,105.19,104.83,105.11,13888.0,104.92,105.19,104.83,105.11,13888.0
2017-03-20 15:30:00,105.13,105.16,104.87,104.99,51472.0,105.13,105.16,104.87,104.99,51472.0
2017-03-21 09:30:00,105.12,105.33,104.16,104.16,122116.0,105.12,105.33,104.16,104.16,122116.0
2017-03-21 10:00:00,104.27,104.27,103.68,103.71,25831.0,104.27,104.27,103.68,103.71,25831.0
2017-03-21 10:30:00,103.71,103.92,103.32,103.36,37274.0,103.71,103.92,103.32,103.36,37274.0
2017-03-21 11:00:00,103.48,103.48,102.52,102.6,23240.0,103.48,103.48,102.52,102.6,23240.0
2017-03-21 11:30:00,102.63,102.63,101.93,102.18,28766.0,102.63,102.63,101.93,102.18,28766.0
2017-03-21 12:00:00,102.16,102.36,102.08,102.2,27660.0,102.16,102.36,102.08,102.2,27660.0
2017-03-21 12:30:00,102.25,102.32,101.73,101.83,13053.0,102.25,102.32,101.73,101.83,13053.0
2017-03-21 13:00:00,101.82,102.6,101.82,102.45,39877.0,101.82,102.6,101.82,102.45,39877.0
2017-03-21 13:30:00,102.46,102.66,102.24,102.24,21503.0,102.46,102.66,102.24,102.24,21503.0
2017-03-21 14:00:00,102.23,102.46,102.1,102.3,16502.0,102.23,102.46,102.1,102.3,16502.0
2017-03-21 14:30:00,102.28,102.65,102.11,102.26,18060.0,102.28,102.65,102.11,102.26,18060.0
2017-03-21 15:00:00,102.25,102.69,102.11,102.66,32498.0,102.25,102.69,102.11,102.66,32498.0
2017-03-21 15:30:00,102.66,102.76,102.07,102.15,80995.0,102.66,102.76,102.07,102.15,80995.0
2017-03-22 09:30:00,102.42,103.07,102.26,102.29,14849.0,102.42,103.07,102.26,102.29,14849.0
2017-03-22 10:00:00,102.37,103.07,102.33,102.87,16173.0,102.37,103.07,102.33,102.87,16173.0
2017-03-22 10:30:00,102.87,103.92,102.65,103.69,42626.0,102.87,103.92,102.65,103.69,42626.0
2017-03-22 11:00:00,103.64,103.74,103.15,103.66,14995.0,103.64,103.74,103.15,103.66,14995.0
2017-03-22 11:30:00,103.6,103.63,103.37,103.52,8146.0,103.6,103.63,103.37,103.52,8146.0
2017-03-22 12:00:00,103.46,103.49,102.97,103.11,9926.0,103.46,103.49,102.97,103.11,9926.0
2017-03-22 12:30:00,103.11,103.17,102.63,102.66,20270.0,103.11,103.17,102.63,102.66,20270.0
2017-03-22 13:00:00,102.65,102.81,102.47,102.81,4725.0,102.65,102.81,102.47,102.81,4725.0
2017-03-22 13:30:00,102.88,103.1,102.75,102.75,9007.0,102.88,103.1,102.75,102.75,9007.0
2017-03-22 14:00:00,102.8,103.22,102.73,103.2,17974.0,102.8,103.22,102.73,103.2,17974.0
2017-03-22 14:30:00,103.19,103.47,103.19,103.25,12280.0,103.19,103.47,103.19,103.25,12280.0
2017-03-22 15:00:00,103.26,103.58,103.15,103.46,11354.0,103.26,103.58,103.15,103.46,11354.0
2017-03-22 15:30:00,103.44,103.91,103.33,103.71,69909.0,103.44,103.91,103.33,103.71,69909.0
2017-03-23 09:30:00,103.4,103.4,102.88,102.97,4496.0,103.4,103.4,102.88,102.97,4496.0
2017-03-23 10:00:00,103.14,103.37,102.95,103.15,6200.0,103.14,103.37,102.95,103.15,6200.0
2017-03-23 10:30:00,103.39,103.79,103.3,103.56,19863.0,103.39,103.79,103.3,103.56,19863.0
2017-03-23 11:00:00,103.6,103.85,103.46,103.85,12300.0,103.6,103.85,103.46,103.85,12300.0
2017-03-23 11:30:00,103.77,103.78,103.38,103.46,8479.0,103.77,103.78,103.38,103.46,8479.0
2017-03-23 12:00:00,103.53,103.66,103.44,103.46,4265.0,103.53,103.66,103.44,103.46,4265.0
2017-03-23 12:30:00,103.43,103.62,103.39,103.41,6767.0,103.43,103.62,103.39,103.41,6767.0
2017-03-23 13:00:00,103.45,103.46,102.95,103.25,8866.0,103.45,103.46,102.95,103.25,8866.0
2017-03-23 13:30:00,103.03,103.15,102.73,102.8,18659.0,103.03,103.15,102.73,102.8,18659.0
2017-03-23 14:00:00,102.86,103.0,102.77,102.79,6908.0,102.86,103.0,102.77,102.79,6908.0
2017-03-23 14:30:00,102.86,103.03,102.79,102.84,7660.0,102.86,103.03,102.79,102.84,7660.0
2017-03-23 15:00:00,102.82,102.82,102.48,102.63,22767.0,102.82,102.82,102.48,102.63,22767.0
2017-03-23 15:30:00,102.66,102.85,102.34,102.65,55422.0,102.66,102.85,102.34,102.65,55422.0
2017-03-24 09:30:00,102.54,102.98,102.37,102.98,7591.0,102.54,102.98,102.37,102.98,7591.0
2017-03-24 10:00:00,102.98,103.24,102.81,102.85,10771.0,102.98,103.24,102.81,102.85,10771.0
2017-03-24 10:30:00,102.95,103.18,102.76,102.98,21717.0,102.95,103.18,102.76,102.98,21717.0
2017-03-24 11:00:00,102.98,103.25,102.98,103.19,12150.0,102.98,103.25,102.98,103.19,12150.0
2017-03-24 11:30:00,103.19,103.27,102.64,102.64,20729.0,103.19,103.27,102.64,102.64,20729.0
2017-03-24 12:00:00,102.6,102.75,102.04,102.28,10275.0,102.6,102.75,102.04,102.28,10275.0
2017-03-24 12:30:00,102.22,102.39,101.91,102.13,16123.0,102.22,102.39,101.91,102.13,16123.0
2017-03-24 13:00:00,102.1,102.31,101.94,102.08,32302.0,102.1,102.31,101.94,102.08,32302.0
2017-03-24 13:30:00,102.04,102.27,101.89,101.89,4950.0,102.04,102.27,101.89,101.89,4950.0
2017-03-24 14:00:00,101.98,102.29,101.98,102.16,11047.0,101.98,102.29,101.98,102.16,11047.0
2017-03-24 14:30:00,102.21,102.27,101.99,101.99,14891.0,102.21,102.27,101.99,101.99,14891.0
2017-03-24 15:00:00,101.99,102.09,101.59,101.61,48404.0,101.99,102.09,101.59,101.61,48404.0
2017-03-24 15:30:00,101.6,102.5,101.56,102.08,66567.0,101.6,102.5,101.56,102.08,66567.0
2017-03-27 09:30:00,100.36,101.04,99.79,100.79,17046.0,100.36,101.04,99.79,100.79,17046.0
2017-03-27 10:00:00,100.91,100.91,100.42,100.5,10331.0,100.91,100.91,100.42,100.5,10331.0
2017-03-27 10:30:00,100.63,101.15,100.41,101.15,23860.0,100.63,101.15,100.41,101.15,23860.0
2017-03-27 11:00:00,101.14,101.38,101.06,101.38,12732.0,101.14,101.38,101.06,101.38,12732.0
2017-03-27 11:30:00,101.36,101.6,101.26,101.43,9167.0,101.36,101.6,101.26,101.43,9167.0
2017-03-27 12:00:00,101.49,101.91,101.39,101.91,16403.0,101.49,101.91,101.39,101.91,16403.0
2017-03-27 12:30:00,101.89,102.24,101.81,102.14,5578.0,101.89,102.24,101.81,102.14,5578.0
2017-03-27 13:00:00,102.11,102.35,102.08,102.16,9499.0,102.11,102.35,102.08,102.16,9499.0
2017-03-27 13:30:00,102.11,102.11,101.8,102.03,4010.0,102.11,102.11,101.8,102.03,4010.0
2017-03-27 14:00:00,102.01,102.23,101.77,102.08,8268.0,102.01,102.23,101.77,102.08,8268.0
2017-03-27 14:30:00,102.03,102.14,101.87,102.14,7779.0,102.03,102.14,101.87,102.14,7779.0
2017-03-27 15:00:00,102.13,102.38,102.11,102.24,12128.0,102.13,102.38,102.11,102.24,12128.0
2017-03-27 15:30:00,102.19,102.41,101.99,102.03,32853.0,102.19,102.41,101.99,102.03,32853.0
2017-03-28 09:30:00,102.02,103.87,101.41,101.7,11710.0,102.02,103.87,101.41,101.7,11710.0
2017-03-28 10:00:00,101.92,102.21,101.65,101.75,14220.0,101.92,102.21,101.65,101.75,14220.0
2017-03-28 10:30:00,101.81,101.97,101.71,101.92,8567.0,101.81,101.97,101.71,101.92,8567.0
2017-03-28 11:00:00,102.03,102.54,102.03,102.18,9356.0,102.03,102.54,102.03,102.18,9356.0
2017-03-28 11:30:00,102.26,102.26,101.95,102.05,9738.0,102.26,102.26,101.95,102.05,9738.0
2017-03-28 12:00:00,102.16,102.36,102.08,102.27,4200.0,102.16,102.36,102.08,102.27,4200.0
2017-03-28 12:30:00,102.3,102.46,102.29,102.46,5646.0,102.3,102.46,102.29,102.46,5646.0
2017-03-28 13:00:00,102.43,102.6,102.41,102.57,5097.0,102.43,102.6,102.41,102.57,5097.0
2017-03-28 13:30:00,102.5,102.68,102.43,102.51,7402.0,102.5,102.68,102.43,102.51,7402.0
2017-03-28 14:00:00,102.59,102.7,102.47,102.55,10196.0,102.59,102.7,102.47,102.55,10196.0
2017-03-28 14:30:00,102.54,102.6,102.32,102.54,6264.0,102.54,102.6,102.32,102.54,6264.0
2017-03-28 15:00:00,102.5,102.66,102.45,102.65,9016.0,102.5,102.66,102.45,102.65,9016.0
2017-03-28 15:30:00,102.65,102.7,102.41,102.41,33440.0,102.65,102.7,102.41,102.41,33440.0
2017-03-29 09:30:00,102.2,102.34,101.48,102.16,9723.0,102.2,102.34,101.48,102.16,9723.0
2017-03-29 10:00:00,102.19,102.54,102.04,102.48,12117.0,102.19,102.54,102.04,102.48,12117.0
2017-03-29 10:30:00,102.55,103.09,102.52,103.09,43474.0,102.55,103.09,102.52,103.09,43474.0
2017-03-29 11:00:00,103.08,103.08,102.51,102.61,11084.0,103.08,103.08,102.51,102.61,11084.0
2017-03-29 11:30:00,102.54,102.88,102.53,102.72,9918.0,102.54,102.88,102.53,102.72,9918.0
2017-03-29 12:00:00,102.76,103.18,102.76,103.18,32147.0,102.76,103.18,102.76,103.18,32147.0
2017-03-29 12:30:00,103.09,103.16,102.66,102.78,7391.0,103.09,103.16,102.66,102.78,7391.0
2017-03-29 13:00:00,102.83,103.2,102.82,103.2,9705.0,102.83,103.2,102.82,103.2,9705.0
2017-03-29 13:30:00,103.21,103.3,102.97,103.29,33967.0,103.21,103.3,102.97,103.29,33967.0
2017-03-29 14:00:00,103.3,103.45,103.15,103.44,13144.0,103.3,103.45,103.15,103.44,13144.0
2017-03-29 14:30:00,103.46,103.57,103.3,103.44,14314.0,103.46,103.57,103.3,103.44,14314.0
2017-03-29 15:00:00,103.47,103.59,103.07,103.09,25790.0,103.47,103.59,103.07,103.09,25790.0
2017-03-29 15:30:00,103.1,103.39,103.06,103.16,30017.0,103.1,103.39,103.06,103.16,30017.0
2017-03-30 09:30:00,103.03,103.7,102.69,102.7,4099.0,103.03,103.7,102.69,102.7,4099.0
2017-03-30 10:00:00,102.68,103.08,102.65,102.93,4551.0,102.68,103.08,102.65,102.93,4551.0
2017-03-30 10:30:00,102.78,103.13,102.72,102.98,5617.0,102.78,103.13,102.72,102.98,5617.0
2017-03-30 11:00:00,103.08,103.17,102.92,103.12,7222.0,103.08,103.17,102.92,103.12,7222.0
2017-03-30 11:30:00,103.21,103.36,102.83,102.83,8500.0,103.21,103.36,102.83,102.83,8500.0
2017-03-30 12:00:00,102.78,102.89,102.7,102.87,4200.0,102.78,102.89,102.7,102.87,4200.0
2017-03-30 12:30:00,102.86,102.86,102.56,102.63,3086.0,102.86,102.86,102.56,102.63,3086.0
2017-03-30 13:00:00,102.59,102.75,102.52,102.6,5333.0,102.59,102.75,102.52,102.6,5333.0
2017-03-30 13:30:00,102.63,103.05,102.62,103.01,5050.0,102.63,103.05,102.62,103.01,5050.0
2017-03-30 14:00:00,103.02,103.34,103.02,103.29,33563.0,103.02,103.34,103.02,103.29,33563.0
2017-03-30 14:30:00,103.24,103.36,102.92,102.96,6500.0,103.24,103.36,102.92,102.96,6500.0
2017-03-30 15:00:00,102.96,103.03,102.83,102.87,8831.0,102.96,103.03,102.83,102.87,8831.0
2017-03-30 15:30:00,102.9,102.94,102.77,102.82,31336.0,102.9,102.94,102.77,102.82,31336.0
2017-03-31 09:30:00,102.96,102.96,102.15,102.61,2680.0,102.96,102.96,102.15,102.61,2680.0
2017-03-31 10:00:00,102.74,103.26,102.64,103.16,65321.0,102.74,103.26,102.64,103.16,65321.0
2017-03-31 10:30:00,103.16,103.49,103.14,103.36,27966.0,103.16,103.49,103.14,103.36,27966.0
2017-03-31 11:00:00,103.2,103.71,103.2,103.71,9349.0,103.2,103.71,103.2,103.71,9349.0
2017-03-31 11:30:00,103.65,103.7,103.14,103.57,11812.0,103.65,103.7,103.14,103.57,11812.0
2017-03-31 12:00:00,103.59,103.62,103.36,103.5,6630.0,103.59,103.62,103.36,103.5,6630.0
2017-03-31 12:30:00,103.5,103.63,103.41,103.47,6100.0,103.5,103.63,103.41,103.47,6100.0
2017-03-31 13:00:00,103.49,103.9,103.46,103.78,6833.0,103.49,103.9,103.46,103.78,6833.0
2017-03-31 13:30:00,103.8,103.84,103.6,103.68,8149.0,103.8,103.84,103.6,103.68,8149.0
2017-03-31 14:00:00,103.69,103.79,103.5,103.7,12408.0,103.69,103.79,103.5,103.7,12408.0
2017-03-31 14:30:00,103.75,103.75,103.46,103.64,23414.0,103.75,103.75,103.46,103.64,23414.0
2017-03-31 15:00:00,103.63,103.91,103.62,103.78,17256.0,103.63,103.91,103.62,103.78,17256.0
2017-03-31 15:30:00,103.73,103.93,103.47,103.47,87882.0,103.73,103.93,103.47,103.47,87882.0
2017-04-03 09:30:00,104.01,104.01,102.65,102.82,7970.0,104.01,104.01,102.65,102.82,7970.0
2017-04-03 10:00:00,102.82,103.57,102.79,103.32,23579.0,102.82,103.57,102.79,103.32,23579.0
2017-04-03 10:30:00,103.26,103.29,102.53,102.53,13935.0,103.26,103.29,102.53,102.53,13935.0
2017-04-03 11:00:00,102.49,102.65,102.04,102.41,12743.0,102.49,102.65,102.04,102.41,12743.0
2017-04-03 11:30:00,102.5,102.9,102.31,102.43,17448.0,102.5,102.9,102.31,102.43,17448.0
2017-04-03 12:00:00,102.36,102.48,102.15,102.35,8001.0,102.36,102.48,102.15,102.35,8001.0
2017-04-03 12:30:00,102.41,102.41,101.93,101.93,25795.0,102.41,102.41,101.93,101.93,25795.0
2017-04-03 13:00:00,101.91,102.29,101.66,101.82,20526.0,101.91,102.29,101.66,101.82,20526.0
2017-04-03 13:30:00,101.84,101.84,101.59,101.6,10624.0,101.84,101.84,101.59,101.6,10624.0
2017-04-03 14:00:00,101.6,101.62,101.22,101.45,23518.0,101.6,101.62,101.22,101.45,23518.0
2017-04-03 14:30:00,101.45,101.89,101.34,101.76,39954.0,101.45,101.89,101.34,101.76,39954.0
2017-04-03 15:00:00,101.75,102.06,101.46,101.55,30873.0,101.75,102.06,101.46,101.55,30873.0
2017-04-03 15:30:00,101.46,101.7,101.4,101.63,81011.0,101.46,101.7,101.4,101.63,81011.0
2017-04-04 09:30:00,101.21,101.81,101.14,101.49,8097.0,101.21,101.81,101.14,101.49,8097.0
2017-04-04 10:00:00,101.51,101.51,100.06,100.65,67333.0,101.51,101.51,100.06,100.65,67333.0
2017-04-04 10:30:00,100.69,100.88,99.74,100.0,36954.0,100.69,100.88,99.74,100.0,36954.0
2017-04-04 11:00:00,100.02,100.48,99.59,99.88,62722.0,100.02,100.48,99.59,99.88,62722.0
2017-04-04 11:30:00,100.06,100.35,99.98,100.05,53937.0,100.06,100.35,99.98,100.05,53937.0
2017-04-04 12:00:00,100.05,100.41,100.05,100.37,21540.0,100.05,100.41,100.05,100.37,21540.0
2017-04-04 12:30:00,100.37,100.37,100.14,100.22,16807.0,100.37,100.37,100.14,100.22,16807.0
2017-04-04 13:00:00,100.2,100.3,100.07,100.12,36680.0,100.2,100.3,100.07,100.12,36680.0
2017-04-04 13:30:00,100.1,100.36,100.1,100.16,17479.0,100.1,100.36,100.1,100.16,17479.0
2017-04-04 14:00:00,100.14,100.5,100.12,100.26,26187.0,100.14,100.5,100.12,100.26,26187.0
2017-04-04 14:30:00,100.3,100.34,99.99,100.01,51321.0,100.3,100.34,99.99,100.01,51321.0
2017-04-04 15:00:00,99.98,100.16,99.73,99.91,48290.0,99.98,100.16,99.73,99.91,48290.0
2017-04-04 15:30:00,99.94,100.08,99.74,100.06,113932.0,99.94,100.08,99.74,100.06,113932.0
2017-04-05 09:30:00,100.36,101.54,100.01,101.46,55701.0,100.36,101.54,100.01,101.46,55701.0
2017-04-05 10:00:00,101.29,102.63,101.18,102.35,33788.0,101.29,102.63,101.18,102.35,33788.0
2017-04-05 10:30:00,102.49,102.51,101.73,102.26,40611.0,102.49,102.51,101.73,102.26,40611.0
2017-04-05 11:00:00,102.27,102.34,102.09,102.27,26424.0,102.27,102.34,102.09,102.27,26424.0
2017-04-05 11:30:00,102.16,102.81,102.15,102.74,22959.0,102.16,102.81,102.15,102.74,22959.0
2017-04-05 12:00:00,102.73,103.08,102.7,103.06,18048.0,102.73,103.08,102.7,103.06,18048.0
2017-04-05 12:30:00,103.04,103.32,102.83,103.08,18851.0,103.04,103.32,102.83,103.08,18851.0
2017-04-05 13:00:00,103.06,103.23,102.77,102.94,14637.0,103.06,103.23,102.77,102.94,14637.0
2017-04-05 13:30:00,102.88,102.92,102.56,102.77,25587.0,102.88,102.92,102.56,102.77,25587.0
2017-04-05 14:00:00,102.72,102.92,102.38,102.84,20408.0,102.72,102.92,102.38,102.84,20408.0
2017-04-05 14:30:00,102.81,102.88,102.38,102.44,27461.0,102.81,102.88,102.38,102.44,27461.0
2017-04-05 15:00:00,102.39,102.69,101.8,102.15,34740.0,102.39,102.69,101.8,102.15,34740.0
2017-04-05 15:30:00,102.16,102.19,101.71,101.78,118681.0,102.16,102.19,101.71,101.78,118681.0
2017-04-06 09:30:00,101.72,102.39,101.44,102.22,14391.0,101.72,102.39,101.44,102.22,14391.0
2017-04-06 10:00:00,102.13,102.97,102.07,102.97,22460.0,102.13,102.97,102.07,102.97,22460.0
2017-04-06 10:30:00,102.98,103.27,102.38,102.7,27972.0,102.98,103.27,102.38,102.7,27972.0
2017-04-06 11:00:00,102.79,103.57,102.75,103.57,24903.0,102.79,103.57,102.75,103.57,24903.0
2017-04-06 11:30:00,103.54,103.71,103.03,103.26,38973.0,103.54,103.71,103.03,103.26,38973.0
2017-04-06 12:00:00,103.28,103.34,103.08,103.2,25362.0,103.28,103.34,103.08,103.2,25362.0
2017-04-06 12:30:00,103.23,103.26,102.6,102.6,36059.0,103.23,103.26,102.6,102.6,36059.0
2017-04-06 13:00:00,102.55,103.11,102.55,102.97,9557.0,102.55,103.11,102.55,102.97,9557.0
2017-04-06 13:30:00,103.01,103.11,102.78,103.0,13255.0,103.01,103.11,102.78,103.0,13255.0
2017-04-06 14:00:00,103.04,103.1,102.84,102.84,31288.0,103.04,103.1,102.84,102.84,31288.0
2017-04-06 14:30:00,102.86,103.19,102.83,102.99,38678.0,102.86,103.19,102.83,102.99,38678.0
2017-04-06 15:00:00,102.96,103.33,102.96,103.17,22711.0,102.96,103.33,102.96,103.17,22711.0
2017-04-06 15:30:00,103.19,103.37,102.99,103.26,105580.0,103.19,103.37,102.99,103.26,105580.0
2017-04-07 09:30:00,102.55,103.58,102.5,102.79,18152.0,102.55,103.58,102.5,102.79,18152.0
2017-04-07 10:00:00,102.69,103.48,102.69,103.32,24101.0,102.69,103.48,102.69,103.32,24101.0
2017-04-07 10:30:00,103.3,103.54,103.06,103.06,23455.0,103.3,103.54,103.06,103.06,23455.0
2017-04-07 11:00:00,103.11,103.13,102.51,103.01,17748.0,103.11,103.13,102.51,103.01,17748.0
2017-04-07 11:30:00,103.02,103.08,102.8,103.08,9939.0,103.02,103.08,102.8,103.08,9939.0
2017-04-07 12:00:00,103.09,103.17,102.98,103.1,10819.0,103.09,103.17,102.98,103.1,10819.0
2017-04-07 12:30:00,103.08,103.15,102.92,103.15,8994.0,103.08,103.15,102.92,103.15,8994.0
2017-04-07 13:00:00,103.15,103.31,103.08,103.31,12270.0,103.15,103.31,103.08,103.31,12270.0
2017-04-07 13:30:00,103.36,103.47,103.16,103.22,9337.0,103.36,103.47,103.16,103.22,9337.0
2017-04-07 14:00:00,103.31,103.44,103.23,103.27,12530.0,103.31,103.44,103.23,103.27,12530.0
2017-04-07 14:30:00,103.31,103.31,103.07,103.17,14298.0,103.31,103.31,103.07,103.17,14298.0
2017-04-07 15:00:00,103.18,103.49,103.18,103.36,18328.0,103.18,103.49,103.18,103.36,18328.0
2017-04-07 15:30:00,103.35,103.43,103.16,103.2,68435.0,103.35,103.43,103.16,103.2,68435.0
2017-04-10 09:30:00,102.65,103.37,102.53,103.22,7957.0,102.65,103.37,102.53,103.22,7957.0
2017-04-10 10:00:00,103.39,103.83,103.36,103.73,10821.0,103.39,103.83,103.36,103.73,10821.0
2017-04-10 10:30:00,103.75,104.23,103.69,103.88,16181.0,103.75,104.23,103.69,103.88,16181.0
2017-04-10 11:00:00,103.97,104.32,103.81,104.11,6924.0,103.97,104.32,103.81,104.11,6924.0
2017-04-10 11:30:00,104.19,104.19,103.59,103.96,15140.0,104.19,104.19,103.59,103.96,15140.0
2017-04-10 12:00:00,104.01,104.09,103.65,103.79,16363.0,104.01,104.09,103.65,103.79,16363.0
2017-04-10 12:30:00,103.81,104.33,103.81,104.03,13112.0,103.81,104.33,103.81,104.03,13112.0
2017-04-10 13:00:00,104.09,104.11,103.76,103.82,9351.0,104.09,104.11,103.76,103.82,9351.0
2017-04-10 13:30:00,103.8,104.12,103.8,104.02,6367.0,103.8,104.12,103.8,104.02,6367.0
2017-04-10 14:00:00,104.0,104.16,103.88,103.89,22364.0,104.0,104.16,103.88,103.89,22364.0
2017-04-10 14:30:00,103.87,104.1,103.84,104.0,9472.0,103.87,104.1,103.84,104.0,9472.0
2017-04-10 15:00:00,104.02,104.2,103.82,103.93,9978.0,104.02,104.2,103.82,103.93,9978.0
2017-04-10 15:30:00,103.94,104.1,103.88,103.99,45665.0,103.94,104.1,103.88,103.99,45665.0
2017-04-11 09:30:00,103.83,104.13,102.96,103.1,8595.0,103.83,104.13,102.96,103.1,8595.0
2017-04-11 10:00:00,103.31,103.73,103.23,103.54,7947.0,103.31,103.73,103.23,103.54,7947.0
2017-04-11 10:30:00,103.59,103.59,102.97,103.05,22700.0,103.59,103.59,102.97,103.05,22700.0
2017-04-11 11:00:00,103.01,103.12,102.79,102.86,9676.0,103.01,103.12,102.79,102.86,9676.0
2017-04-11 11:30:00,102.97,103.4,102.95,103.29,5400.0,102.97,103.4,102.95,103.29,5400.0
2017-04-11 12:00:00,103.29,103.58,103.15,103.52,8500.0,103.29,103.58,103.15,103.52,8500.0
2017-04-11 12:30:00,103.41,103.52,103.2,103.3,5300.0,103.41,103.52,103.2,103.3,5300.0
2017-04-11 13:00:00,103.31,103.56,103.24,103.27,6700.0,103.31,103.56,103.24,103.27,6700.0
2017-04-11 13:30:00,103.3,103.62,103.25,103.62,10417.0,103.3,103.62,103.25,103.62,10417.0
2017-04-11 14:00:00,103.63,103.79,103.54,103.71,9081.0,103.63,103.79,103.54,103.71,9081.0
2017-04-11 14:30:00,103.8,103.94,103.58,103.9,11317.0,103.8,103.94,103.58,103.9,11317.0
2017-04-11 15:00:00,103.86,104.0,103.8,103.97,23930.0,103.86,104.0,103.8,103.97,23930.0
2017-04-11 15:30:00,103.99,104.16,103.89,104.08,58139.0,103.99,104.16,103.89,104.08,58139.0
2017-04-12 09:30:00,104.0,104.01,103.44,103.81,6247.0,104.0,104.01,103.44,103.81,6247.0
2017-04-12 10:00:00,103.93,104.18,103.82,103.94,6109.0,103.93,104.18,103.82,103.94,6109.0
2017-04-12 10:30:00,103.93,104.02,103.66,103.97,20779.0,103.93,104.02,103.66,103.97,20779.0
2017-04-12 11:00:00,103.88,104.03,103.72,103.72,13031.0,103.88,104.03,103.72,103.72,13031.0
2017-04-12 11:30:00,103.69,103.69,103.09,103.14,20700.0,103.69,103.69,103.09,103.14,20700.0
2017-04-12 12:00:00,103.19,103.2,102.93,103.02,14810.0,103.19,103.2,102.93,103.02,14810.0
2017-04-12 12:30:00,103.1,103.31,102.99,103.02,12797.0,103.1,103.31,102.99,103.02,12797.0
2017-04-12 13:00:00,103.15,103.26,103.03,103.08,11334.0,103.15,103.26,103.03,103.08,11334.0
2017-04-12 13:30:00,103.07,103.51,103.07,103.5,12499.0,103.07,103.51,103.07,103.5,12499.0
2017-04-12 14:00:00,103.5,103.5,103.18,103.27,11650.0,103.5,103.5,103.18,103.27,11650.0
2017-04-12 14:30:00,103.23,103.29,102.84,102.94,17946.0,103.23,103.29,102.84,102.94,17946.0
2017-04-12 15:00:00,102.97,103.22,102.84,102.98,22336.0,102.97,103.22,102.84,102.98,22336.0
2017-04-12 15:30:00,103.07,103.08,102.7,102.74,50768.0,103.07,103.08,102.7,102.74,50768.0
2017-04-13 09:30:00,102.41,102.64,102.0,102.36,4488.0,102.41,102.64,102.0,102.36,4488.0
2017-04-13 10:00:00,102.21,102.85,102.2,102.56,15906.0,102.21,102.85,102.2,102.56,15906.0
2017-04-13 10:30:00,102.7,103.17,102.61,103.16,10189.0,102.7,103.17,102.61,103.16,10189.0
2017-04-13 11:00:00,103.05,103.56,103.05,103.56,14774.0,103.05,103.56,103.05,103.56,14774.0
2017-04-13 11:30:00,103.47,103.6,103.4,103.41,10305.0,103.47,103.6,103.4,103.41,10305.0
2017-04-13 12:00:00,103.37,103.49,102.89,103.07,14620.0,103.37,103.49,102.89,103.07,14620.0
2017-04-13 12:30:00,103.15,103.24,102.68,103.08,15900.0,103.15,103.24,102.68,103.08,15900.0
2017-04-13 13:00:00,103.11,103.11,102.6,102.95,11880.0,103.11,103.11,102.6,102.95,11880.0
2017-04-13 13:30:00,103.02,103.02,102.4,102.53,15109.0,103.02,103.02,102.4,102.53,15109.0
2017-04-13 14:00:00,102.58,102.89,102.47,102.8,14828.0,102.58,102.89,102.47,102.8,14828.0
2017-04-13 14:30:00,102.85,102.86,102.56,102.68,8000.0,102.85,102.86,102.56,102.68,8000.0
2017-04-13 15:00:00,102.72,102.73,102.26,102.35,10260.0,102.72,102.73,102.26,102.35,10260.0
2017-04-13 15:30:00,102.35,102.36,101.99,102.08,52958.0,102.35,102.36,101.99,102.08,52958.0
2017-04-17 09:30:00,102.69,102.69,102.08,102.51,3502.0,102.69,102.69,102.08,102.51,3502.0
2017-04-17 10:00:00,102.45,102.83,102.25,102.53,9622.0,102.45,102.83,102.25,102.53,9622.0
2017-04-17 10:30:00,102.69,102.79,102.45,102.79,6893.0,102.69,102.79,102.45,102.79,6893.0
2017-04-17 11:00:00,102.83,103.34,102.83,103.29,10320.0,102.83,103.34,102.83,103.29,10320.0
2017-04-17 11:30:00,103.23,103.38,103.03,103.19,8272.0,103.23,103.38,103.03,103.19,8272.0
2017-04-17 12:00:00,103.21,103.5,103.21,103.4,5300.0,103.21,103.5,103.21,103.4,5300.0
2017-04-17 12:30:00,103.25,103.42,103.14,103.34,9202.0,103.25,103.42,103.14,103.34,9202.0
2017-04-17 13:00:00,103.3,103.35,103.09,103.27,5193.0,103.3,103.35,103.09,103.27,5193.0
2017-04-17 13:30:00,103.19,103.26,103.15,103.21,6432.0,103.19,103.26,103.15,103.21,6432.0
2017-04-17 14:00:00,103.2,103.26,103.12,103.17,6200.0,103.2,103.26,103.12,103.17,6200.0
2017-04-17 14:30:00,103.15,103.37,103.15,103.25,6975.0,103.15,103.37,103.15,103.25,6975.0
2017-04-17 15:00:00,103.25,103.85,103.2,103.82,17343.0,103.25,103.85,103.2,103.82,17343.0
2017-04-17 15:30:00,103.84,104.02,103.59,103.89,30650.0,103.84,104.02,103.59,103.89,30650.0
2017-04-18 09:30:00,103.42,103.66,103.09,103.64,9402.0,103.42,103.66,103.09,103.64,9402.0
2017-04-18 10:00:00,103.39,104.05,103.39,103.57,10306.0,103.39,104.05,103.39,103.57,10306.0
2017-04-18 10:30:00,103.56,103.79,103.2,103.4,11950.0,103.56,103.79,103.2,103.4,11950.0
2017-04-18 11:00:00,103.49,103.75,103.45,103.73,7199.0,103.49,103.75,103.45,103.73,7199.0
2017-04-18 11:30:00,103.7,103.73,103.06,103.06,6125.0,103.7,103.73,103.06,103.06,6125.0
2017-04-18 12:00:00,103.0,103.65,102.91,103.56,9725.0,103.0,103.65,102.91,103.56,9725.0
2017-04-18 12:30:00,103.52,103.6,103.36,103.44,5000.0,103.52,103.6,103.36,103.44,5000.0
2017-04-18 13:00:00,103.52,103.68,103.29,103.55,4900.0,103.52,103.68,103.29,103.55,4900.0
2017-04-18 13:30:00,103.7,103.81,103.63,103.81,4911.0,103.7,103.81,103.63,103.81,4911.0
2017-04-18 14:00:00,103.84,104.13,103.81,103.98,8015.0,103.84,104.13,103.81,103.98,8015.0
2017-04-18 14:30:00,104.03,104.08,103.78,103.85,9759.0,104.03,104.08,103.78,103.85,9759.0
2017-04-18 15:00:00,103.8,104.07,103.74,104.04,10993.0,103.8,104.07,103.74,104.04,10993.0
2017-04-18 15:30:00,104.04,104.1,103.88,103.97,44073.0,104.04,104.1,103.88,103.97,44073.0
2017-04-19 09:30:00,104.0,104.79,104.0,104.64,5027.0,104.0,104.79,104.0,104.64,5027.0
2017-04-19 10:00:00,104.47,104.83,104.39,104.79,25300.0,104.47,104.83,104.39,104.79,25300.0
2017-04-19 10:30:00,104.83,104.83,104.49,104.58,6246.0,104.83,104.83,104.49,104.58,6246.0
2017-04-19 11:00:00,104.65,105.02,104.5,105.02,14633.0,104.65,105.02,104.5,105.02,14633.0
2017-04-19 11:30:00,105.02,105.08,104.69,104.72,4200.0,105.02,105.08,104.69,104.72,4200.0
2017-04-19 12:00:00,104.67,104.84,104.36,104.83,14915.0,104.67,104.84,104.36,104.83,14915.0
2017-04-19 12:30:00,104.71,104.82,104.51,104.73,9257.0,104.71,104.82,104.51,104.73,9257.0
2017-04-19 13:00:00,104.66,104.73,104.46,104.61,8840.0,104.66,104.73,104.46,104.61,8840.0
2017-04-19 13:30:00,104.65,104.68,104.47,104.58,21886.0,104.65,104.68,104.47,104.58,21886.0
2017-04-19 14:00:00,104.68,104.74,104.06,104.08,15384.0,104.68,104.74,104.06,104.08,15384.0
2017-04-19 14:30:00,104.13,104.23,103.77,103.82,31734.0,104.13,104.23,103.77,103.82,31734.0
2017-04-19 15:00:00,103.92,104.17,103.84,103.95,16666.0,103.92,104.17,103.84,103.95,16666.0
2017-04-19 15:30:00,103.94,104.08,103.75,103.84,53532.0,103.94,104.08,103.75,103.84,53532.0
2017-04-20 09:30:00,104.45,104.89,103.73,104.33,5831.0,104.45,104.89,103.73,104.33,5831.0
2017-04-20 10:00:00,104.15,104.39,104.05,104.05,12223.0,104.15,104.39,104.05,104.05,12223.0
2017-04-20 10:30:00,104.03,104.38,104.02,104.32,10116.0,104.03,104.38,104.02,104.32,10116.0
2017-04-20 11:00:00,104.26,104.29,104.04,104.25,10600.0,104.26,104.29,104.04,104.25,10600.0
2017-04-20 11:30:00,104.31,104.8,104.26,104.69,10276.0,104.31,104.8,104.26,104.69,10276.0
2017-04-20 12:00:00,104.62,105.42,104.62,105.35,47692.0,104.62,105.42,104.62,105.35,47692.0
2017-04-20 12:30:00,105.41,105.41,105.17,105.17,6684.0,105.41,105.41,105.17,105.17,6684.0
2017-04-20 13:00:00,105.2,105.23,104.96,105.03,7812.0,105.2,105.23,104.96,105.03,7812.0
2017-04-20 13:30:00,105.07,105.41,104.95,105.39,12034.0,105.07,105.41,104.95,105.39,12034.0
2017-04-20 14:00:00,105.4,105.83,105.34,105.74,39943.0,105.4,105.83,105.34,105.74,39943.0
2017-04-20 14:30:00,105.79,106.08,105.68,105.92,33411.0,105.79,106.08,105.68,105.92,33411.0
2017-04-20 15:00:00,105.94,106.1,105.84,106.0,36301.0,105.94,106.1,105.84,106.0,36301.0
2017-04-20 15:30:00,106.0,106.1,105.76,105.86,67440.0,106.0,106.1,105.76,105.86,67440.0
2017-04-21 09:30:00,106.23,106.34,105.6,105.64,8582.0,106.23,106.34,105.6,105.64,8582.0
2017-04-21 10:00:00,105.43,105.65,105.14,105.16,13098.0,105.43,105.65,105.14,105.16,13098.0
2017-04-21 10:30:00,105.09,105.16,104.58,104.58,15513.0,105.09,105.16,104.58,104.58,15513.0
2017-04-21 11:00:00,104.56,105.16,104.41,105.16,101870.0,104.56,105.16,104.41,105.16,101870.0
2017-04-21 11:30:00,105.14,105.19,104.8,105.19,15196.0,105.14,105.19,104.8,105.19,15196.0
2017-04-21 12:00:00,105.09,105.09,104.7,104.94,20408.0,105.09,105.09,104.7,104.94,20408.0
2017-04-21 12:30:00,104.97,105.02,104.63,104.63,3700.0,104.97,105.02,104.63,104.63,3700.0
2017-04-21 13:00:00,104.65,104.66,104.33,104.53,10200.0,104.65,104.66,104.33,104.53,10200.0
2017-04-21 13:30:00,104.53,104.79,104.26,104.68,8483.0,104.53,104.79,104.26,104.68,8483.0
2017-04-21 14:00:00,104.67,105.07,104.59,105.03,28612.0,104.67,105.07,104.59,105.03,28612.0
2017-04-21 14:30:00,104.99,105.05,104.6,104.74,14052.0,104.99,105.05,104.6,104.74,14052.0
2017-04-21 15:00:00,104.69,104.73,104.46,104.51,15078.0,104.69,104.73,104.46,104.51,15078.0
2017-04-21 15:30:00,104.55,104.87,104.43,104.48,62778.0,104.55,104.87,104.43,104.48,62778.0
2017-04-24 09:30:00,106.56,107.14,105.58,105.77,14313.0,106.56,107.14,105.58,105.77,14313.0
2017-04-24 10:00:00,105.9,106.64,105.72,106.04,15643.0,105.9,106.64,105.72,106.04,15643.0
2017-04-24 10:30:00,106.06,106.39,105.9,106.35,16754.0,106.06,106.39,105.9,106.35,16754.0
2017-04-24 11:00:00,106.38,106.48,106.13,106.38,12030.0,106.38,106.48,106.13,106.38,12030.0
2017-04-24 11:30:00,106.38,106.69,106.3,106.41,15944.0,106.38,106.69,106.3,106.41,15944.0
2017-04-24 12:00:00,106.42,106.91,106.42,106.85,9349.0,106.42,106.91,106.42,106.85,9349.0
2017-04-24 12:30:00,106.79,107.15,106.72,106.92,14452.0,106.79,107.15,106.72,106.92,14452.0
2017-04-24 13:00:00,106.93,106.94,106.74,106.74,10160.0,106.93,106.94,106.74,106.74,10160.0
2017-04-24 13:30:00,106.71,106.74,106.46,106.67,8400.0,106.71,106.74,106.46,106.67,8400.0
2017-04-24 14:00:00,106.66,107.14,106.66,106.92,18532.0,106.66,107.14,106.66,106.92,18532.0
2017-04-24 14:30:00,106.95,107.16,106.92,107.16,11553.0,106.95,107.16,106.92,107.16,11553.0
2017-04-24 15:00:00,107.15,107.23,106.83,106.96,24918.0,107.15,107.23,106.83,106.96,24918.0
2017-04-24 15:30:00,106.97,107.11,106.93,106.95,48937.0,106.97,107.11,106.93,106.95,48937.0
2017-04-25 09:30:00,107.44,107.44,106.16,107.03,8970.0,107.44,107.44,106.16,107.03,8970.0
2017-04-25 10:00:00,106.97,107.46,106.94,107.16,14402.0,106.97,107.46,106.94,107.16,14402.0
2017-04-25 10:30:00,107.11,107.25,107.0,107.08,21635.0,107.11,107.25,107.0,107.08,21635.0
2017-04-25 11:00:00,107.08,107.61,107.04,107.39,7579.0,107.08,107.61,107.04,107.39,7579.0
2017-04-25 11:30:00,107.3,107.42,107.07,107.38,8095.0,107.3,107.42,107.07,107.38,8095.0
2017-04-25 12:00:00,107.43,107.43,107.05,107.08,13778.0,107.43,107.43,107.05,107.08,13778.0
2017-04-25 12:30:00,107.08,107.11,106.87,106.88,8958.0,107.08,107.11,106.87,106.88,8958.0
2017-04-25 13:00:00,106.84,107.19,106.84,107.0,8965.0,106.84,107.19,106.84,107.0,8965.0
2017-04-25 13:30:00,107.0,107.08,106.72,106.8,10099.0,107.0,107.08,106.72,106.8,10099.0
2017-04-25 14:00:00,106.79,106.84,106.38,106.43,18126.0,106.79,106.84,106.38,106.43,18126.0
2017-04-25 14:30:00,106.49,106.5,106.1,106.26,11626.0,106.49,106.5,106.1,106.26,11626.0
2017-04-25 15:00:00,106.29,106.47,106.28,106.33,13148.0,106.29,106.47,106.28,106.33,13148.0
2017-04-25 15:30:00,106.33,106.35,105.96,105.98,38256.0,106.33,106.35,105.96,105.98,38256.0
2017-04-26 09:30:00,105.98,106.14,105.39,105.87,6165.0,105.98,106.14,105.39,105.87,6165.0
2017-04-26 10:00:00,105.96,106.53,105.86,106.45,14556.0,105.96,106.53,105.86,106.45,14556.0
2017-04-26 10:30:00,106.46,106.97,106.18,106.9,24839.0,106.46,106.97,106.18,106.9,24839.0
2017-04-26 11:00:00,106.85,107.29,106.55,107.05,15018.0,106.85,107.29,106.55,107.05,15018.0
2017-04-26 11:30:00,107.16,107.16,106.42,106.48,9602.0,107.16,107.16,106.42,106.48,9602.0
2017-04-26 12:00:00,106.48,106.92,106.44,106.55,15846.0,106.48,106.92,106.44,106.55,15846.0
2017-04-26 12:30:00,106.59,106.69,106.49,106.6,13929.0,106.59,106.69,106.49,106.6,13929.0
2017-04-26 13:00:00,106.64,106.74,106.52,106.67,12591.0,106.64,106.74,106.52,106.67,12591.0
2017-04-26 13:30:00,106.67,106.79,106.35,106.46,23569.0,106.67,106.79,106.35,106.46,23569.0
2017-04-26 14:00:00,106.39,106.78,106.21,106.73,14697.0,106.39,106.78,106.21,106.73,14697.0
2017-04-26 14:30:00,106.73,107.11,106.72,106.99,37444.0,106.73,107.11,106.72,106.99,37444.0
2017-04-26 15:00:00,106.92,107.22,106.9,107.19,30766.0,106.92,107.22,106.9,107.19,30766.0
2017-04-26 15:30:00,107.18,107.27,106.65,106.97,134726.0,107.18,107.27,106.65,106.97,134726.0
2017-04-27 09:30:00,107.03,108.01,102.89,102.94,61595.0,107.03,108.01,102.89,102.94,61595.0
2017-04-27 10:00:00,102.79,104.54,102.66,103.44,66214.0,102.79,104.54,102.66,103.44,66214.0
2017-04-27 10:30:00,103.46,103.81,101.76,102.48,76052.0,103.46,103.81,101.76,102.48,76052.0
2017-04-27 11:00:00,102.53,102.96,101.38,102.34,56800.0,102.53,102.96,101.38,102.34,56800.0
2017-04-27 11:30:00,102.2,102.75,101.9,102.38,58833.0,102.2,102.75,101.9,102.38,58833.0
2017-04-27 12:00:00,102.44,102.46,101.81,102.07,79011.0,102.44,102.46,101.81,102.07,79011.0
2017-04-27 12:30:00,102.12,102.22,101.78,102.12,42795.0,102.12,102.22,101.78,102.12,42795.0
2017-04-27 13:00:00,102.02,102.49,101.1,102.12,105978.0,102.02,102.49,101.1,102.12,105978.0
2017-04-27 13:30:00,102.12,102.36,101.74,102.16,47014.0,102.12,102.36,101.74,102.16,47014.0
2017-04-27 14:00:00,102.08,103.87,101.87,102.7,191663.0,102.08,103.87,101.87,102.7,191663.0
2017-04-27 14:30:00,102.83,103.31,102.39,103.16,94295.0,102.83,103.31,102.39,103.16,94295.0
2017-04-27 15:00:00,103.16,103.25,102.13,102.27,118724.0,103.16,103.25,102.13,102.27,118724.0
2017-04-27 15:30:00,102.15,102.88,102.15,102.42,201058.0,102.15,102.88,102.15,102.42,201058.0
2017-04-28 09:30:00,103.45,103.9,102.19,102.63,41889.0,103.45,103.9,102.19,102.63,41889.0
2017-04-28 10:00:00,102.6,102.61,100.97,101.14,40043.0,102.6,102.61,100.97,101.14,40043.0
2017-04-28 10:30:00,101.23,101.57,100.45,100.67,32643.0,101.23,101.57,100.45,100.67,32643.0
2017-04-28 11:00:00,100.61,100.95,100.21,100.21,34643.0,100.61,100.95,100.21,100.21,34643.0
2017-04-28 11:30:00,100.14,101.0,100.13,100.64,27086.0,100.14,101.0,100.13,100.64,27086.0
2017-04-28 12:00:00,100.63,101.31,100.59,101.31,16924.0,100.63,101.31,100.59,101.31,16924.0
2017-04-28 12:30:00,101.42,102.04,100.61,102.04,45088.0,101.42,102.04,100.61,102.04,45088.0
2017-04-28 13:00:00,101.94,101.97,101.64,101.7,8428.0,101.94,101.97,101.64,101.7,8428.0
2017-04-28 13:30:00,101.8,101.99,101.4,101.47,16101.0,101.8,101.99,101.4,101.47,16101.0
2017-04-28 14:00:00,101.5,101.56,101.26,101.33,17045.0,101.5,101.56,101.26,101.33,17045.0
2017-04-28 14:30:00,101.33,101.68,101.32,101.56,15847.0,101.33,101.68,101.32,101.56,15847.0
2017-04-28 15:00:00,101.64,101.67,101.42,101.61,24728.0,101.64,101.67,101.42,101.61,24728.0
2017-04-28 15:30:00,101.61,101.72,101.44,101.47,89857.0,101.61,101.72,101.44,101.47,89857.0
2017-05-01 09:30:00,101.67,103.15,101.32,102.54,34475.0,101.67,103.15,101.32,102.54,34475.0
2017-05-01 10:00:00,102.66,102.66,102.3,102.61,28582.0,102.66,102.66,102.3,102.61,28582.0
2017-05-01 10:30:00,102.71,103.32,102.71,103.25,7677.0,102.71,103.32,102.71,103.25,7677.0
2017-05-01 11:00:00,103.2,103.2,102.8,102.91,11649.0,103.2,103.2,102.8,102.91,11649.0
2017-05-01 11:30:00,102.87,103.48,102.85,103.46,8347.0,102.87,103.48,102.85,103.46,8347.0
2017-05-01 12:00:00,103.4,103.48,103.29,103.29,13300.0,103.4,103.48,103.29,103.29,13300.0
2017-05-01 12:30:00,103.26,103.46,103.06,103.26,14148.0,103.26,103.46,103.06,103.26,14148.0
2017-05-01 13:00:00,103.25,103.42,103.03,103.35,15440.0,103.25,103.42,103.03,103.35,15440.0
2017-05-01 13:30:00,103.36,103.64,103.22,103.53,13824.0,103.36,103.64,103.22,103.53,13824.0
2017-05-01 14:00:00,103.59,103.65,103.38,103.59,16288.0,103.59,103.65,103.38,103.59,16288.0
2017-05-01 14:30:00,103.6,103.9,103.51,103.8,21350.0,103.6,103.9,103.51,103.8,21350.0
2017-05-01 15:00:00,103.81,103.83,103.52,103.77,25052.0,103.81,103.83,103.52,103.77,25052.0
2017-05-01 15:30:00,103.73,103.82,103.39,103.43,148289.0,103.73,103.82,103.39,103.43,148289.0
2017-05-02 09:30:00,103.56,103.56,102.71,103.0,38126.0,103.56,103.56,102.71,103.0,38126.0
2017-05-02 10:00:00,103.0,103.07,101.5,101.78,42427.0,103.0,103.07,101.5,101.78,42427.0
2017-05-02 10:30:00,101.71,101.81,100.51,100.67,85109.0,101.71,101.81,100.51,100.67,85109.0
2017-05-02 11:00:00,100.69,100.83,100.03,100.03,43759.0,100.69,100.83,100.03,100.03,43759.0
2017-05-02 11:30:00,100.05,100.64,99.79,100.52,54811.0,100.05,100.64,99.79,100.52,54811.0
2017-05-02 12:00:00,100.45,100.58,100.33,100.38,22593.0,100.45,100.58,100.33,100.38,22593.0
2017-05-02 12:30:00,100.35,100.52,100.26,100.32,31624.0,100.35,100.52,100.26,100.32,31624.0
2017-05-02 13:00:00,100.32,100.32,99.75,99.91,70243.0,100.32,100.32,99.75,99.91,70243.0
2017-05-02 13:30:00,99.9,100.18,99.35,99.45,76796.0,99.9,100.18,99.35,99.45,76796.0
2017-05-02 14:00:00,99.41,99.75,99.41,99.58,42607.0,99.41,99.75,99.41,99.58,42607.0
2017-05-02 14:30:00,99.57,99.59,99.02,99.35,46467.0,99.57,99.59,99.02,99.35,46467.0
2017-05-02 15:00:00,99.38,99.78,99.37,99.54,55191.0,99.38,99.78,99.37,99.54,55191.0
2017-05-02 15:30:00,99.51,99.52,98.98,99.14,178806.0,99.51,99.52,98.98,99.14,178806.0
2017-05-03 09:30:00,99.13,99.4,98.59,98.86,71624.0,99.13,99.4,98.59,98.86,71624.0
2017-05-03 10:00:00,99.06,99.12,98.62,99.04,48551.0,99.06,99.12,98.62,99.04,48551.0
2017-05-03 10:30:00,99.03,99.16,98.21,98.25,45664.0,99.03,99.16,98.21,98.25,45664.0
2017-05-03 11:00:00,98.25,98.45,97.26,98.0,115093.0,98.25,98.45,97.26,98.0,115093.0
2017-05-03 11:30:00,97.99,99.03,97.99,98.83,65331.0,97.99,99.03,97.99,98.83,65331.0
2017-05-03 12:00:00,98.8,99.04,98.7,98.8,30592.0,98.8,99.04,98.7,98.8,30592.0
2017-05-03 12:30:00,98.8,98.83,98.45,98.63,16322.0,98.8,98.83,98.45,98.63,16322.0
2017-05-03 13:00:00,98.65,99.3,98.65,98.8,17869.0,98.65,99.3,98.65,98.8,17869.0
2017-05-03 13:30:00,98.87,99.27,98.75,99.13,18327.0,98.87,99.27,98.75,99.13,18327.0
2017-05-03 14:00:00,99.31,99.31,98.73,99.17,23740.0,99.31,99.31,98.73,99.17,23740.0
2017-05-03 14:30:00,98.96,99.6,98.8,99.6,27412.0,98.96,99.6,98.8,99.6,27412.0
2017-05-03 15:00:00,99.78,101.04,99.11,100.63,84058.0,99.78,101.04,99.11,100.63,84058.0
2017-05-03 15:30:00,100.6,101.04,100.48,100.64,111019.0,100.6,101.04,100.48,100.64,111019.0
2017-05-04 09:30:00,100.39,100.72,99.65,99.92,17700.0,100.39,100.72,99.65,99.92,17700.0
2017-05-04 10:00:00,99.82,100.26,99.31,99.41,15993.0,99.82,100.26,99.31,99.41,15993.0
2017-05-04 10:30:00,99.44,99.8,99.39,99.66,11675.0,99.44,99.8,99.39,99.66,11675.0
2017-05-04 11:00:00,99.67,100.04,99.65,100.0,26430.0,99.67,100.04,99.65,100.0,26430.0
2017-05-04 11:30:00,99.98,100.01,99.59,99.63,23796.0,99.98,100.01,99.59,99.63,23796.0
2017-05-04 12:00:00,99.62,100.02,99.32,99.45,26568.0,99.62,100.02,99.32,99.45,26568.0
2017-05-04 12:30:00,99.51,100.2,99.33,99.85,11501.0,99.51,100.2,99.33,99.85,11501.0
2017-05-04 13:00:00,99.84,99.92,99.63,99.66,10275.0,99.84,99.92,99.63,99.66,10275.0
2017-05-04 13:30:00,99.65,100.01,99.59,99.96,18551.0,99.65,100.01,99.59,99.96,18551.0
2017-05-04 14:00:00,99.89,100.0,99.31,99.38,19412.0,99.89,100.0,99.31,99.38,19412.0
2017-05-04 14:30:00,99.38,99.46,98.97,98.97,24384.0,99.38,99.46,98.97,98.97,24384.0
2017-05-04 15:00:00,99.0,99.02,98.53,98.75,30037.0,99.0,99.02,98.53,98.75,30037.0
2017-05-04 15:30:00,98.76,99.03,98.67,98.87,68669.0,98.76,99.03,98.67,98.87,68669.0
2017-05-05 09:30:00,99.27,99.27,97.85,97.85,3764.0,99.27,99.27,97.85,97.85,3764.0
2017-05-05 10:00:00,97.93,98.52,97.93,98.42,38749.0,97.93,98.52,97.93,98.42,38749.0
2017-05-05 10:30:00,98.48,99.0,98.04,98.98,11501.0,98.48,99.0,98.04,98.98,11501.0
2017-05-05 11:00:00,98.94,99.15,98.82,98.96,12702.0,98.94,99.15,98.82,98.96,12702.0
2017-05-05 11:30:00,98.91,99.42,98.91,99.28,5258.0,98.91,99.42,98.91,99.28,5258.0
2017-05-05 12:00:00,99.42,99.52,99.02,99.1,16577.0,99.42,99.52,99.02,99.1,16577.0
2017-05-05 12:30:00,99.05,99.16,99.0,99.08,11132.0,99.05,99.16,99.0,99.08,11132.0
2017-05-05 13:00:00,99.18,99.26,98.99,99.15,6443.0,99.18,99.26,98.99,99.15,6443.0
2017-05-05 13:30:00,99.05,99.26,99.0,99.24,6631.0,99.05,99.26,99.0,99.24,6631.0
2017-05-05 14:00:00,99.24,99.28,99.05,99.28,8197.0,99.24,99.28,99.05,99.28,8197.0
2017-05-05 14:30:00,99.29,99.5,99.24,99.47,12779.0,99.29,99.5,99.24,99.47,12779.0
2017-05-05 15:00:00,99.46,99.51,99.37,99.45,15379.0,99.46,99.51,99.37,99.45,15379.0
2017-05-05 15:30:00,99.44,99.46,99.21,99.45,42453.0,99.44,99.46,99.21,99.45,42453.0
2017-05-08 09:30:00,99.53,99.71,98.96,98.96,26506.0,99.53,99.71,98.96,98.96,26506.0
2017-05-08 10:00:00,98.95,99.29,98.59,98.8,24303.0,98.95,99.29,98.59,98.8,24303.0
2017-05-08 10:30:00,98.76,99.12,98.76,99.11,14139.0,98.76,99.12,98.76,99.11,14139.0
2017-05-08 11:00:00,99.1,99.31,98.95,99.11,9096.0,99.1,99.31,98.95,99.11,9096.0
2017-05-08 11:30:00,99.07,99.31,99.07,99.17,27029.0,99.07,99.31,99.07,99.17,27029.0
2017-05-08 12:00:00,99.11,99.22,99.07,99.07,6899.0,99.11,99.22,99.07,99.07,6899.0
2017-05-08 12:30:00,99.08,99.51,99.08,99.49,15549.0,99.08,99.51,99.08,99.49,15549.0
2017-05-08 13:00:00,99.43,99.66,99.39,99.6,7388.0,99.43,99.66,99.39,99.6,7388.0
2017-05-08 13:30:00,99.6,99.94,99.6,99.85,6510.0,99.6,99.94,99.6,99.85,6510.0
2017-05-08 14:00:00,99.84,99.9,99.66,99.73,8930.0,99.84,99.9,99.66,99.73,8930.0
2017-05-08 14:30:00,99.7,99.9,99.65,99.83,9592.0,99.7,99.9,99.65,99.83,9592.0
2017-05-08 15:00:00,99.85,99.92,99.66,99.72,13975.0,99.85,99.92,99.66,99.72,13975.0
2017-05-08 15:30:00,99.69,99.79,99.48,99.5,66365.0,99.69,99.79,99.48,99.5,66365.0
2017-05-09 09:30:00,99.45,100.02,99.0,99.31,9969.0,99.45,100.02,99.0,99.31,9969.0
2017-05-09 10:00:00,99.33,99.36,98.76,99.36,13524.0,99.33,99.36,98.76,99.36,13524.0
2017-05-09 10:30:00,99.27,99.45,99.24,99.29,3573.0,99.27,99.45,99.24,99.29,3573.0
2017-05-09 11:00:00,99.41,99.5,99.06,99.07,7843.0,99.41,99.5,99.06,99.07,7843.0
2017-05-09 11:30:00,99.0,99.26,98.93,99.23,6906.0,99.0,99.26,98.93,99.23,6906.0
2017-05-09 12:00:00,99.26,99.27,98.86,98.87,9752.0,99.26,99.27,98.86,98.87,9752.0
2017-05-09 12:30:00,98.86,99.19,98.84,99.04,11200.0,98.86,99.19,98.84,99.04,11200.0
2017-05-09 13:00:00,99.01,99.08,98.78,98.78,11220.0,99.01,99.08,98.78,98.78,11220.0
2017-05-09 13:30:00,98.77,98.85,98.69,98.71,3588.0,98.77,98.85,98.69,98.71,3588.0
2017-05-09 14:00:00,98.71,98.93,98.66,98.79,7652.0,98.71,98.93,98.66,98.79,7652.0
2017-05-09 14:30:00,98.82,98.96,98.71,98.84,10796.0,98.82,98.96,98.71,98.84,10796.0
2017-05-09 15:00:00,98.92,98.93,98.73,98.77,19376.0,98.92,98.93,98.73,98.77,19376.0
2017-05-09 15:30:00,98.77,98.77,98.34,98.55,56893.0,98.77,98.77,98.34,98.55,56893.0
2017-05-10 09:30:00,98.27,99.13,98.27,99.04,10896.0,98.27,99.13,98.27,99.04,10896.0
2017-05-10 10:00:00,99.18,99.41,98.12,98.12,6471.0,99.18,99.41,98.12,98.12,6471.0
2017-05-10 10:30:00,98.15,98.85,98.15,98.59,12516.0,98.15,98.85,98.15,98.59,12516.0
2017-05-10 11:00:00,98.59,99.65,98.59,99.55,40983.0,98.59,99.65,98.59,99.55,40983.0
2017-05-10 11:30:00,99.51,99.76,99.29,99.62,20438.0,99.51,99.76,99.29,99.62,20438.0
2017-05-10 12:00:00,99.55,99.8,99.5,99.7,15335.0,99.55,99.8,99.5,99.7,15335.0
2017-05-10 12:30:00,99.69,99.69,99.39,99.65,15982.0,99.69,99.69,99.39,99.65,15982.0
2017-05-10 13:00:00,99.69,99.87,99.6,99.87,26348.0,99.69,99.87,99.6,99.87,26348.0
2017-05-10 13:30:00,99.86,99.93,99.77,99.87,5571.0,99.86,99.93,99.77,99.87,5571.0
2017-05-10 14:00:00,99.86,100.0,99.85,99.9,9900.0,99.86,100.0,99.85,99.9,9900.0
2017-05-10 14:30:00,99.88,100.02,99.88,99.95,8329.0,99.88,100.02,99.88,99.95,8329.0
2017-05-10 15:00:00,99.93,100.06,99.78,99.78,16609.0,99.93,100.06,99.78,99.78,16609.0
2017-05-10 15:30:00,99.78,99.8,99.67,99.69,73645.0,99.78,99.8,99.67,99.69,73645.0
2017-05-11 09:30:00,99.77,99.77,98.85,98.85,38635.0,99.77,99.77,98.85,98.85,38635.0
2017-05-11 10:00:00,98.94,99.06,98.31,98.47,13252.0,98.94,99.06,98.31,98.47,13252.0
2017-05-11 10:30:00,98.49,99.28,98.43,99.2,12400.0,98.49,99.28,98.43,99.2,12400.0
2017-05-11 11:00:00,99.26,100.04,99.16,99.88,37770.0,99.26,100.04,99.16,99.88,37770.0
2017-05-11 11:30:00,99.87,99.93,99.66,99.74,18806.0,99.87,99.93,99.66,99.74,18806.0
2017-05-11 12:00:00,99.78,100.05,99.73,99.96,8304.0,99.78,100.05,99.73,99.96,8304.0
2017-05-11 12:30:00,99.99,100.08,99.91,99.94,9760.0,99.99,100.08,99.91,99.94,9760.0
2017-05-11 13:00:00,99.87,100.05,99.86,99.93,10039.0,99.87,100.05,99.86,99.93,10039.0
2017-05-11 13:30:00,99.9,100.37,99.9,100.35,9021.0,99.9,100.37,99.9,100.35,9021.0
2017-05-11 14:00:00,100.32,100.67,100.28,100.52,13045.0,100.32,100.67,100.28,100.52,13045.0
2017-05-11 14:30:00,100.54,100.81,100.51,100.8,24955.0,100.54,100.81,100.51,100.8,24955.0
2017-05-11 15:00:00,100.81,100.88,100.6,100.81,30712.0,100.81,100.88,100.6,100.81,30712.0
2017-05-11 15:30:00,100.78,100.9,100.57,100.66,76609.0,100.78,100.9,100.57,100.66,76609.0
2017-05-12 09:30:00,100.49,100.85,100.21,100.31,32796.0,100.49,100.85,100.21,100.31,32796.0
2017-05-12 10:00:00,100.17,100.67,100.17,100.4,10819.0,100.17,100.67,100.17,100.4,10819.0
2017-05-12 10:30:00,100.44,100.45,100.08,100.32,17880.0,100.44,100.45,100.08,100.32,17880.0
2017-05-12 11:00:00,100.34,100.44,100.24,100.27,24111.0,100.34,100.44,100.24,100.27,24111.0
2017-05-12 11:30:00,100.24,100.42,100.24,100.38,20700.0,100.24,100.42,100.24,100.38,20700.0
2017-05-12 12:00:00,100.42,100.74,100.36,100.62,34544.0,100.42,100.74,100.36,100.62,34544.0
2017-05-12 12:30:00,100.6,100.62,100.38,100.48,22388.0,100.6,100.62,100.38,100.48,22388.0
2017-05-12 13:00:00,100.46,100.49,100.33,100.39,7741.0,100.46,100.49,100.33,100.39,7741.0
2017-05-12 13:30:00,100.38,100.38,100.23,100.28,12250.0,100.38,100.38,100.23,100.28,12250.0
2017-05-12 14:00:00,100.28,100.29,100.13,100.29,15680.0,100.28,100.29,100.13,100.29,15680.0
2017-05-12 14:30:00,100.26,100.3,100.18,100.21,17808.0,100.26,100.3,100.18,100.21,17808.0
2017-05-12 15:00:00,100.24,100.26,100.12,100.13,18173.0,100.24,100.26,100.12,100.13,18173.0
2017-05-12 15:30:00,100.12,100.2,99.96,100.04,57522.0,100.12,100.2,99.96,100.04,57522.0
2017-05-15 09:30:00,100.36,101.57,100.36,101.55,19170.0,100.36,101.57,100.36,101.55,19170.0
2017-05-15 10:00:00,101.58,101.71,101.42,101.43,8850.0,101.58,101.71,101.42,101.43,8850.0
2017-05-15 10:30:00,101.32,101.63,101.25,101.63,6100.0,101.32,101.63,101.25,101.63,6100.0
2017-05-15 11:00:00,101.65,101.7,101.27,101.32,5360.0,101.65,101.7,101.27,101.32,5360.0
2017-05-15 11:30:00,101.27,101.33,101.04,101.2,20945.0,101.27,101.33,101.04,101.2,20945.0
2017-05-15 12:00:00,101.22,101.25,101.06,101.11,3889.0,101.22,101.25,101.06,101.11,3889.0
2017-05-15 12:30:00,101.22,101.29,101.07,101.07,5677.0,101.22,101.29,101.07,101.07,5677.0
2017-05-15 13:00:00,101.06,101.26,101.06,101.26,3507.0,101.06,101.26,101.06,101.26,3507.0
2017-05-15 13:30:00,101.32,101.36,101.22,101.22,4780.0,101.32,101.36,101.22,101.22,4780.0
2017-05-15 14:00:00,101.21,101.32,101.14,101.21,16452.0,101.21,101.32,101.14,101.21,16452.0
2017-05-15 14:30:00,101.2,101.5,101.2,101.29,7564.0,101.2,101.5,101.2,101.29,7564.0
2017-05-15 15:00:00,101.27,101.38,101.22,101.32,11042.0,101.27,101.38,101.22,101.32,11042.0
2017-05-15 15:30:00,101.29,101.45,101.17,101.43,45280.0,101.29,101.45,101.17,101.43,45280.0
2017-05-16 09:30:00,101.56,101.73,101.07,101.44,24630.0,101.56,101.73,101.07,101.44,24630.0
2017-05-16 10:00:00,101.35,101.35,100.51,100.51,19009.0,101.35,101.35,100.51,100.51,19009.0
2017-05-16 10:30:00,100.53,100.53,99.98,100.03,7255.0,100.53,100.53,99.98,100.03,7255.0
2017-05-16 11:00:00,100.06,100.69,100.06,100.68,9306.0,100.06,100.69,100.06,100.68,9306.0
2017-05-16 11:30:00,100.61,100.79,100.51,100.68,10695.0,100.61,100.79,100.51,100.68,10695.0
2017-05-16 12:00:00,100.62,100.76,100.53,100.76,5321.0,100.62,100.76,100.53,100.76,5321.0
2017-05-16 12:30:00,100.69,100.78,100.61,100.75,12395.0,100.69,100.78,100.61,100.75,12395.0
2017-05-16 13:00:00,100.78,101.0,100.78,100.87,8900.0,100.78,101.0,100.78,100.87,8900.0
2017-05-16 13:30:00,100.87,101.0,100.78,100.87,9727.0,100.87,101.0,100.78,100.87,9727.0
2017-05-16 14:00:00,100.92,101.14,100.9,101.1,10032.0,100.92,101.14,100.9,101.1,10032.0
2017-05-16 14:30:00,101.11,101.25,101.07,101.18,16219.0,101.11,101.25,101.07,101.18,16219.0
2017-05-16 15:00:00,101.22,101.36,101.19,101.3,29588.0,101.22,101.36,101.19,101.3,29588.0
2017-05-16 15:30:00,101.3,101.3,100.85,100.91,50984.0,101.3,101.3,100.85,100.91,50984.0
2017-05-17 09:30:00,99.34,100.34,99.34,99.51,18059.0,99.34,100.34,99.34,99.51,18059.0
2017-05-17 10:00:00,99.59,99.59,99.0,99.07,16042.0,99.59,99.59,99.0,99.07,16042.0
2017-05-17 10:30:00,99.09,99.45,99.06,99.06,23123.0,99.09,99.45,99.06,99.06,23123.0
2017-05-17 11:00:00,99.08,99.14,98.85,98.85,13437.0,99.08,99.14,98.85,98.85,13437.0
2017-05-17 11:30:00,98.86,99.19,98.59,99.12,18099.0,98.86,99.19,98.59,99.12,18099.0
2017-05-17 12:00:00,99.11,99.13,98.84,98.86,15400.0,99.11,99.13,98.84,98.86,15400.0
2017-05-17 12:30:00,98.87,99.12,98.86,99.12,10350.0,98.87,99.12,98.86,99.12,10350.0
2017-05-17 13:00:00,99.09,99.12,98.94,99.03,11489.0,99.09,99.12,98.94,99.03,11489.0
2017-05-17 13:30:00,98.98,99.02,98.31,98.31,31340.0,98.98,99.02,98.31,98.31,31340.0
2017-05-17 14:00:00,98.31,98.53,97.82,97.82,16945.0,98.31,98.53,97.82,97.82,16945.0
2017-05-17 14:30:00,97.87,98.24,97.68,98.22,19291.0,97.87,98.24,97.68,98.22,19291.0
2017-05-17 15:00:00,98.24,98.91,98.17,98.81,30900.0,98.24,98.91,98.17,98.81,30900.0
2017-05-17 15:30:00,98.81,99.12,98.66,98.76,91841.0,98.81,99.12,98.66,98.76,91841.0
2017-05-18 09:30:00,98.66,99.29,98.13,99.17,17011.0,98.66,99.29,98.13,99.17,17011.0
2017-05-18 10:00:00,99.19,99.44,98.46,98.9,20426.0,99.19,99.44,98.46,98.9,20426.0
2017-05-18 10:30:00,98.91,99.1,98.67,98.88,12491.0,98.91,99.1,98.67,98.88,12491.0
2017-05-18 11:00:00,98.81,99.18,98.65,99.02,20131.0,98.81,99.18,98.65,99.02,20131.0
2017-05-18 11:30:00,99.02,99.02,98.58,98.6,7555.0,99.02,99.02,98.58,98.6,7555.0
2017-05-18 12:00:00,98.59,98.72,98.42,98.65,6093.0,98.59,98.72,98.42,98.65,6093.0
2017-05-18 12:30:00,98.65,98.81,98.55,98.74,6591.0,98.65,98.81,98.55,98.74,6591.0
2017-05-18 13:00:00,98.81,98.99,98.57,98.75,8485.0,98.81,98.99,98.57,98.75,8485.0
2017-05-18 13:30:00,98.78,98.96,98.73,98.96,8641.0,98.78,98.96,98.73,98.96,8641.0
2017-05-18 14:00:00,98.88,99.09,98.76,98.76,15184.0,98.88,99.09,98.76,98.76,15184.0
2017-05-18 14:30:00,98.76,99.05,98.65,98.66,24592.0,98.76,99.05,98.65,98.66,24592.0
2017-05-18 15:00:00,98.73,98.78,98.46,98.56,9788.0,98.73,98.78,98.46,98.56,9788.0
2017-05-18 15:30:00,98.6,98.71,98.18,98.26,38799.0,98.6,98.71,98.18,98.26,38799.0
2017-05-19 09:30:00,98.92,99.6,98.14,98.95,13861.0,98.92,99.6,98.14,98.95,13861.0
2017-05-19 10:00:00,99.22,99.56,99.04,99.51,8538.0,99.22,99.56,99.04,99.51,8538.0
2017-05-19 10:30:00,99.71,99.76,99.5,99.63,7600.0,99.71,99.76,99.5,99.63,7600.0
2017-05-19 11:00:00,99.64,100.0,99.54,99.68,9463.0,99.64,100.0,99.54,99.68,9463.0
2017-05-19 11:30:00,99.84,99.86,99.5,99.77,11554.0,99.84,99.86,99.5,99.77,11554.0
2017-05-19 12:00:00,99.78,99.9,99.58,99.8,7544.0,99.78,99.9,99.58,99.8,7544.0
2017-05-19 12:30:00,99.76,100.13,99.67,100.03,11144.0,99.76,100.13,99.67,100.03,11144.0
2017-05-19 13:00:00,99.99,99.99,99.81,99.88,7155.0,99.99,99.99,99.81,99.88,7155.0
2017-05-19 13:30:00,99.93,99.98,99.75,99.76,7527.0,99.93,99.98,99.75,99.76,7527.0
2017-05-19 14:00:00,99.82,99.9,99.72,99.9,8504.0,99.82,99.9,99.72,99.9,8504.0
2017-05-19 14:30:00,99.86,100.31,99.86,100.08,13235.0,99.86,100.31,99.86,100.08,13235.0
2017-05-19 15:00:00,100.07,100.2,99.7,99.82,16270.0,100.07,100.2,99.7,99.82,16270.0
2017-05-19 15:30:00,99.72,99.83,99.56,99.77,45579.0,99.72,99.83,99.56,99.77,45579.0
2017-05-22 09:30:00,100.81,100.9,100.19,100.5,17066.0,100.81,100.9,100.19,100.5,17066.0
2017-05-22 10:00:00,100.43,100.61,100.08,100.21,8900.0,100.43,100.61,100.08,100.21,8900.0
2017-05-22 10:30:00,100.2,100.28,99.9,100.18,13500.0,100.2,100.28,99.9,100.18,13500.0
2017-05-22 11:00:00,100.17,100.85,100.12,100.68,27386.0,100.17,100.85,100.12,100.68,27386.0
2017-05-22 11:30:00,100.65,100.69,100.33,100.4,10129.0,100.65,100.69,100.33,100.4,10129.0
2017-05-22 12:00:00,100.44,100.63,100.4,100.46,7386.0,100.44,100.63,100.4,100.46,7386.0
2017-05-22 12:30:00,100.44,100.45,100.1,100.2,23890.0,100.44,100.45,100.1,100.2,23890.0
2017-05-22 13:00:00,100.18,100.5,100.11,100.5,9727.0,100.18,100.5,100.11,100.5,9727.0
2017-05-22 13:30:00,100.39,100.5,100.32,100.33,9959.0,100.39,100.5,100.32,100.33,9959.0
2017-05-22 14:00:00,100.3,100.56,100.3,100.53,6400.0,100.3,100.56,100.3,100.53,6400.0
2017-05-22 14:30:00,100.58,100.75,100.55,100.73,8779.0,100.58,100.75,100.55,100.73,8779.0
2017-05-22 15:00:00,100.75,100.81,100.57,100.73,9894.0,100.75,100.81,100.57,100.73,9894.0
2017-05-22 15:30:00,100.74,100.99,100.68,100.9,34584.0,100.74,100.99,100.68,100.9,34584.0
2017-05-23 09:30:00,101.36,101.6,100.7,101.6,23905.0,101.36,101.6,100.7,101.6,23905.0
2017-05-23 10:00:00,101.62,101.73,101.2,101.45,12570.0,101.62,101.73,101.2,101.45,12570.0
2017-05-23 10:30:00,101.54,101.83,101.42,101.73,30091.0,101.54,101.83,101.42,101.73,30091.0
2017-05-23 11:00:00,101.83,102.33,101.83,102.28,11089.0,101.83,102.33,101.83,102.28,11089.0
2017-05-23 11:30:00,102.24,102.45,102.03,102.19,17993.0,102.24,102.45,102.03,102.19,17993.0
2017-05-23 12:00:00,102.16,102.52,102.14,102.26,22780.0,102.16,102.52,102.14,102.26,22780.0
2017-05-23 12:30:00,102.11,102.33,102.02,102.23,13328.0,102.11,102.33,102.02,102.23,13328.0
2017-05-23 13:00:00,102.22,102.57,102.2,102.57,9427.0,102.22,102.57,102.2,102.57,9427.0
2017-05-23 13:30:00,102.45,102.66,102.44,102.52,15305.0,102.45,102.66,102.44,102.52,15305.0
2017-05-23 14:00:00,102.54,102.75,102.48,102.7,12353.0,102.54,102.75,102.48,102.7,12353.0
2017-05-23 14:30:00,102.73,102.94,102.64,102.76,91464.0,102.73,102.94,102.64,102.76,91464.0
2017-05-23 15:00:00,102.78,102.86,102.38,102.46,33693.0,102.78,102.86,102.38,102.46,33693.0
2017-05-23 15:30:00,102.44,102.63,102.29,102.5,100929.0,102.44,102.63,102.29,102.5,100929.0
2017-05-24 09:30:00,102.95,102.95,102.28,102.61,24708.0,102.95,102.95,102.28,102.61,24708.0
2017-05-24 10:00:00,102.48,102.82,102.4,102.54,9402.0,102.48,102.82,102.4,102.54,9402.0
2017-05-24 10:30:00,102.56,102.93,102.56,102.62,17275.0,102.56,102.93,102.56,102.62,17275.0
2017-05-24 11:00:00,102.67,102.85,102.66,102.79,12468.0,102.67,102.85,102.66,102.79,12468.0
2017-05-24 11:30:00,102.81,103.05,102.77,102.86,18070.0,102.81,103.05,102.77,102.86,18070.0
2017-05-24 12:00:00,102.8,102.96,102.69,102.81,15925.0,102.8,102.96,102.69,102.81,15925.0
2017-05-24 12:30:00,102.76,102.82,102.71,102.73,12040.0,102.76,102.82,102.71,102.73,12040.0
2017-05-24 13:00:00,102.75,102.75,102.26,102.36,11550.0,102.75,102.75,102.26,102.36,11550.0
2017-05-24 13:30:00,102.4,102.4,102.15,102.28,6231.0,102.4,102.4,102.15,102.28,6231.0
2017-05-24 14:00:00,102.31,102.54,102.25,102.45,9743.0,102.31,102.54,102.25,102.45,9743.0
2017-05-24 14:30:00,102.44,102.44,102.17,102.22,37701.0,102.44,102.44,102.17,102.22,37701.0
2017-05-24 15:00:00,102.2,102.39,102.0,102.35,13128.0,102.2,102.39,102.0,102.35,13128.0
2017-05-24 15:30:00,102.37,102.87,102.36,102.77,65165.0,102.37,102.87,102.36,102.77,65165.0
2017-05-25 09:30:00,103.27,104.22,103.22,104.11,6350.0,103.27,104.22,103.22,104.11,6350.0
2017-05-25 10:00:00,104.23,104.99,103.94,104.7,51292.0,104.23,104.99,103.94,104.7,51292.0
2017-05-25 10:30:00,104.68,104.82,104.12,104.25,11144.0,104.68,104.82,104.12,104.25,11144.0
2017-05-25 11:00:00,104.21,104.73,104.15,104.51,19677.0,104.21,104.73,104.15,104.51,19677.0
2017-05-25 11:30:00,104.54,104.54,103.94,104.29,19090.0,104.54,104.54,103.94,104.29,19090.0
2017-05-25 12:00:00,104.3,104.3,103.98,104.14,26384.0,104.3,104.3,103.98,104.14,26384.0
2017-05-25 12:30:00,104.08,104.34,104.04,104.04,35209.0,104.08,104.34,104.04,104.04,35209.0
2017-05-25 13:00:00,104.06,104.06,103.52,103.52,7549.0,104.06,104.06,103.52,103.52,7549.0
2017-05-25 13:30:00,103.48,103.66,103.44,103.5,5754.0,103.48,103.66,103.44,103.5,5754.0
2017-05-25 14:00:00,103.46,103.57,103.35,103.51,40025.0,103.46,103.57,103.35,103.51,40025.0
2017-05-25 14:30:00,103.4,103.4,103.13,103.18,13498.0,103.4,103.4,103.13,103.18,13498.0
2017-05-25 15:00:00,103.14,103.17,102.78,102.78,10100.0,103.14,103.17,102.78,102.78,10100.0
2017-05-25 15:30:00,102.86,102.96,102.59,102.61,40384.0,102.86,102.96,102.59,102.61,40384.0
2017-05-26 09:30:00,102.27,102.48,101.37,102.38,16824.0,102.27,102.48,101.37,102.38,16824.0
2017-05-26 10:00:00,102.27,102.65,102.17,102.45,11262.0,102.27,102.65,102.17,102.45,11262.0
2017-05-26 10:30:00,102.53,103.6,102.51,103.42,24481.0,102.53,103.6,102.51,103.42,24481.0
2017-05-26 11:00:00,103.41,103.64,103.3,103.61,18761.0,103.41,103.64,103.3,103.61,18761.0
2017-05-26 11:30:00,103.61,103.67,102.86,103.01,49418.0,103.61,103.67,102.86,103.01,49418.0
2017-05-26 12:00:00,103.0,103.26,102.76,103.04,33718.0,103.0,103.26,102.76,103.04,33718.0
2017-05-26 12:30:00,103.08,103.08,102.51,102.51,18604.0,103.08,103.08,102.51,102.51,18604.0
2017-05-26 13:00:00,102.5,102.76,102.4,102.71,10377.0,102.5,102.76,102.4,102.71,10377.0
2017-05-26 13:30:00,102.71,102.84,102.64,102.71,8816.0,102.71,102.84,102.64,102.71,8816.0
2017-05-26 14:00:00,102.76,103.08,102.76,102.98,15295.0,102.76,103.08,102.76,102.98,15295.0
2017-05-26 14:30:00,102.9,103.1,102.85,103.04,10504.0,102.9,103.1,102.85,103.04,10504.0
2017-05-26 15:00:00,103.0,103.14,102.79,103.14,34605.0,103.0,103.14,102.79,103.14,34605.0
2017-05-26 15:30:00,103.15,103.5,103.13,103.4,53723.0,103.15,103.5,103.13,103.4,53723.0
2017-05-30 09:30:00,103.14,103.87,102.78,103.5,6022.0,103.14,103.87,102.78,103.5,6022.0
2017-05-30 10:00:00,103.66,103.81,103.21,103.22,19542.0,103.66,103.81,103.21,103.22,19542.0
2017-05-30 10:30:00,103.06,103.82,103.05,103.6,35830.0,103.06,103.82,103.05,103.6,35830.0
2017-05-30 11:00:00,103.61,103.75,103.44,103.62,11688.0,103.61,103.75,103.44,103.62,11688.0
2017-05-30 11:30:00,103.5,103.75,103.41,103.49,12684.0,103.5,103.75,103.41,103.49,12684.0
2017-05-30 12:00:00,103.46,103.6,103.29,103.59,9787.0,103.46,103.6,103.29,103.59,9787.0
2017-05-30 12:30:00,103.59,103.6,103.38,103.46,4769.0,103.59,103.6,103.38,103.46,4769.0
2017-05-30 13:00:00,103.43,103.51,103.32,103.38,6511.0,103.43,103.51,103.32,103.38,6511.0
2017-05-30 13:30:00,103.42,103.62,103.37,103.48,7231.0,103.42,103.62,103.37,103.48,7231.0
2017-05-30 14:00:00,103.46,103.51,103.28,103.32,10729.0,103.46,103.51,103.28,103.32,10729.0
2017-05-30 14:30:00,103.33,103.49,103.33,103.42,11737.0,103.33,103.49,103.33,103.42,11737.0
2017-05-30 15:00:00,103.41,103.62,103.41,103.55,11772.0,103.41,103.62,103.41,103.55,11772.0
2017-05-30 15:30:00,103.53,103.67,103.48,103.49,39045.0,103.53,103.67,103.48,103.49,39045.0
2017-05-31 09:30:00,103.31,103.73,102.89,102.89,10394.0,103.31,103.73,102.89,102.89,10394.0
2017-05-31 10:00:00,102.74,102.74,102.18,102.57,20248.0,102.74,102.74,102.18,102.57,20248.0
2017-05-31 10:30:00,102.5,102.94,102.45,102.94,9176.0,102.5,102.94,102.45,102.94,9176.0
2017-05-31 11:00:00,102.95,102.99,102.46,102.51,13531.0,102.95,102.99,102.46,102.51,13531.0
2017-05-31 11:30:00,102.53,102.55,102.08,102.38,22095.0,102.53,102.55,102.08,102.38,22095.0
2017-05-31 12:00:00,102.37,102.37,102.08,102.15,11497.0,102.37,102.37,102.08,102.15,11497.0
2017-05-31 12:30:00,102.2,102.2,101.87,102.02,9735.0,102.2,102.2,101.87,102.02,9735.0
2017-05-31 13:00:00,101.98,102.34,101.98,102.17,9500.0,101.98,102.34,101.98,102.17,9500.0
2017-05-31 13:30:00,102.12,102.17,101.84,101.94,14380.0,102.12,102.17,101.84,101.94,14380.0
2017-05-31 14:00:00,101.99,102.07,101.67,101.73,16574.0,101.99,102.07,101.67,101.73,16574.0
2017-05-31 14:30:00,101.79,101.79,101.48,101.75,20621.0,101.79,101.79,101.48,101.75,20621.0
2017-05-31 15:00:00,101.7,102.19,101.68,101.87,19524.0,101.7,102.19,101.68,101.87,19524.0
2017-05-31 15:30:00,101.89,102.28,101.85,102.21,58862.0,101.89,102.28,101.85,102.21,58862.0
2017-06-01 09:30:00,102.6,102.6,102.01,102.05,11150.0,102.6,102.6,102.01,102.05,11150.0
2017-06-01 10:00:00,102.0,102.0,101.46,101.8,18808.0,102.0,102.0,101.46,101.8,18808.0
2017-06-01 10:30:00,101.78,101.93,101.66,101.8,15478.0,101.78,101.93,101.66,101.8,15478.0
2017-06-01 11:00:00,101.85,102.18,101.8,102.11,13800.0,101.85,102.18,101.8,102.11,13800.0
2017-06-01 11:30:00,102.13,102.64,102.12,102.64,17205.0,102.13,102.64,102.12,102.64,17205.0
2017-06-01 12:00:00,102.64,102.94,102.52,102.94,10652.0,102.64,102.94,102.52,102.94,10652.0
2017-06-01 12:30:00,102.93,103.27,102.92,103.23,8299.0,102.93,103.27,102.92,103.23,8299.0
2017-06-01 13:00:00,103.17,103.28,103.08,103.27,4658.0,103.17,103.28,103.08,103.27,4658.0
2017-06-01 13:30:00,103.18,103.22,102.82,102.88,21539.0,103.18,103.22,102.82,102.88,21539.0
2017-06-01 14:00:00,102.89,103.33,102.85,103.11,13072.0,102.89,103.33,102.85,103.11,13072.0
2017-06-01 14:30:00,103.07,103.13,102.82,102.82,16147.0,103.07,103.13,102.82,102.82,16147.0
2017-06-01 15:00:00,102.8,102.84,102.49,102.63,17387.0,102.8,102.84,102.49,102.63,17387.0
2017-06-01 15:30:00,102.66,103.27,102.66,103.22,65207.0,102.66,103.27,102.66,103.22,65207.0
2017-06-02 09:30:00,103.15,103.15,102.14,102.16,7385.0,103.15,103.15,102.14,102.16,7385.0
2017-06-02 10:00:00,102.16,102.42,101.98,102.03,13205.0,102.16,102.42,101.98,102.03,13205.0
2017-06-02 10:30:00,102.11,102.12,101.51,101.51,20783.0,102.11,102.12,101.51,101.51,20783.0
2017-06-02 11:00:00,101.5,101.62,101.36,101.39,30059.0,101.5,101.62,101.36,101.39,30059.0
2017-06-02 11:30:00,101.4,101.59,101.25,101.52,23892.0,101.4,101.59,101.25,101.52,23892.0
2017-06-02 12:00:00,101.52,102.04,101.46,101.95,10057.0,101.52,102.04,101.46,101.95,10057.0
2017-06-02 12:30:00,101.99,101.99,101.69,101.83,12234.0,101.99,101.99,101.69,101.83,12234.0
2017-06-02 13:00:00,101.81,101.82,101.51,101.56,7256.0,101.81,101.82,101.51,101.56,7256.0
2017-06-02 13:30:00,101.51,101.64,101.45,101.47,7413.0,101.51,101.64,101.45,101.47,7413.0
2017-06-02 14:00:00,101.48,101.5,101.34,101.36,14206.0,101.48,101.5,101.34,101.36,14206.0
2017-06-02 14:30:00,101.4,101.68,101.38,101.63,18415.0,101.4,101.68,101.38,101.63,18415.0
2017-06-02 15:00:00,101.68,101.86,101.62,101.79,25219.0,101.68,101.86,101.62,101.79,25219.0
2017-06-02 15:30:00,101.76,101.8,101.28,101.43,69325.0,101.76,101.8,101.28,101.43,69325.0
2017-06-05 09:30:00,104.55,107.28,103.37,106.28,69058.0,104.55,107.28,103.37,106.28,69058.0
2017-06-05 10:00:00,106.28,107.19,106.07,106.65,49005.0,106.28,107.19,106.07,106.65,49005.0
2017-06-05 10:30:00,106.62,106.76,105.67,106.42,60101.0,106.62,106.76,105.67,106.42,60101.0
2017-06-05 11:00:00,106.48,106.66,106.21,106.38,19105.0,106.48,106.66,106.21,106.38,19105.0
2017-06-05 11:30:00,106.39,106.97,106.31,106.87,27280.0,106.39,106.97,106.31,106.87,27280.0
2017-06-05 12:00:00,106.95,107.53,106.95,107.17,30231.0,106.95,107.53,106.95,107.17,30231.0
2017-06-05 12:30:00,107.27,107.3,106.34,106.76,40520.0,107.27,107.3,106.34,106.76,40520.0
2017-06-05 13:00:00,106.79,106.79,106.41,106.55,32770.0,106.79,106.79,106.41,106.55,32770.0
2017-06-05 13:30:00,106.54,106.62,106.37,106.37,28349.0,106.54,106.62,106.37,106.37,28349.0
2017-06-05 14:00:00,106.41,106.49,106.22,106.36,25388.0,106.41,106.49,106.22,106.36,25388.0
2017-06-05 14:30:00,106.44,106.61,106.15,106.45,22300.0,106.44,106.61,106.15,106.45,22300.0
2017-06-05 15:00:00,106.41,106.62,106.35,106.58,37731.0,106.41,106.62,106.35,106.58,37731.0
2017-06-05 15:30:00,106.58,106.82,106.33,106.46,99864.0,106.58,106.82,106.33,106.46,99864.0
2017-06-06 09:30:00,106.25,106.25,104.98,104.98,9821.0,106.25,106.25,104.98,104.98,9821.0
2017-06-06 10:00:00,104.88,104.94,104.32,104.62,21599.0,104.88,104.94,104.32,104.62,21599.0
2017-06-06 10:30:00,104.61,104.89,104.48,104.89,14100.0,104.61,104.89,104.48,104.89,14100.0
2017-06-06 11:00:00,104.89,104.9,104.55,104.87,16773.0,104.89,104.9,104.55,104.87,16773.0
2017-06-06 11:30:00,104.82,105.54,104.82,105.4,27264.0,104.82,105.54,104.82,105.4,27264.0
2017-06-06 12:00:00,105.41,105.81,105.39,105.74,19459.0,105.41,105.81,105.39,105.74,19459.0
2017-06-06 12:30:00,105.78,106.37,105.75,106.17,21515.0,105.78,106.37,105.75,106.17,21515.0
2017-06-06 13:00:00,106.27,106.28,105.87,105.96,14013.0,106.27,106.28,105.87,105.96,14013.0
2017-06-06 13:30:00,105.88,106.09,105.86,105.98,7681.0,105.88,106.09,105.86,105.98,7681.0
2017-06-06 14:00:00,106.04,106.39,106.01,106.38,12164.0,106.04,106.39,106.01,106.38,12164.0
2017-06-06 14:30:00,106.3,106.71,106.3,106.68,17393.0,106.3,106.71,106.3,106.68,17393.0
2017-06-06 15:00:00,106.62,106.68,106.08,106.12,46985.0,106.62,106.68,106.08,106.12,46985.0
2017-06-06 15:30:00,106.09,106.1,105.47,105.54,57652.0,106.09,106.1,105.47,105.54,57652.0
2017-06-07 09:30:00,105.71,106.17,105.27,105.42,2912.0,105.71,106.17,105.27,105.42,2912.0
2017-06-07 10:00:00,105.59,105.66,105.09,105.09,11505.0,105.59,105.66,105.09,105.09,11505.0
2017-06-07 10:30:00,105.07,105.15,104.53,104.68,14182.0,105.07,105.15,104.53,104.68,14182.0
2017-06-07 11:00:00,104.61,104.74,104.15,104.34,19439.0,104.61,104.74,104.15,104.34,19439.0
2017-06-07 11:30:00,104.43,104.59,104.08,104.14,9867.0,104.43,104.59,104.08,104.14,9867.0
2017-06-07 12:00:00,104.12,104.14,103.83,104.09,13226.0,104.12,104.14,103.83,104.09,13226.0
2017-06-07 12:30:00,103.99,104.14,103.39,103.47,13680.0,103.99,104.14,103.39,103.47,13680.0
2017-06-07 13:00:00,103.5,103.65,103.37,103.61,7310.0,103.5,103.65,103.37,103.61,7310.0
2017-06-07 13:30:00,103.55,103.6,102.97,103.23,51671.0,103.55,103.6,102.97,103.23,51671.0
2017-06-07 14:00:00,103.3,103.32,102.99,103.11,10713.0,103.3,103.32,102.99,103.11,10713.0
2017-06-07 14:30:00,103.19,103.32,103.04,103.08,11739.0,103.19,103.32,103.04,103.08,11739.0
2017-06-07 15:00:00,103.08,103.26,103.07,103.26,19607.0,103.08,103.26,103.07,103.26,19607.0
2017-06-07 15:30:00,103.28,103.51,103.25,103.4,57345.0,103.28,103.51,103.25,103.4,57345.0
2017-06-08 09:30:00,103.2,103.5,102.58,103.5,9369.0,103.2,103.5,102.58,103.5,9369.0
2017-06-08 10:00:00,103.42,103.68,103.17,103.27,15407.0,103.42,103.68,103.17,103.27,15407.0
2017-06-08 10:30:00,103.2,104.19,103.2,103.88,13032.0,103.2,104.19,103.2,103.88,13032.0
2017-06-08 11:00:00,103.96,104.57,103.93,104.57,17999.0,103.96,104.57,103.93,104.57,17999.0
2017-06-08 11:30:00,104.57,104.95,104.47,104.89,10300.0,104.57,104.95,104.47,104.89,10300.0
2017-06-08 12:00:00,104.85,105.17,104.6,104.98,16996.0,104.85,105.17,104.6,104.98,16996.0
2017-06-08 12:30:00,105.01,105.28,105.0,105.24,8850.0,105.01,105.28,105.0,105.24,8850.0
2017-06-08 13:00:00,105.23,105.48,105.2,105.48,11712.0,105.23,105.48,105.2,105.48,11712.0
2017-06-08 13:30:00,105.44,106.06,105.41,105.87,13635.0,105.44,106.06,105.41,105.87,13635.0
2017-06-08 14:00:00,105.87,105.96,105.45,105.5,30248.0,105.87,105.96,105.45,105.5,30248.0
2017-06-08 14:30:00,105.41,105.47,105.03,105.1,16171.0,105.41,105.47,105.03,105.1,16171.0
2017-06-08 15:00:00,105.1,105.36,105.07,105.29,11848.0,105.1,105.36,105.07,105.29,11848.0
2017-06-08 15:30:00,105.28,105.61,105.23,105.36,49319.0,105.28,105.61,105.23,105.36,49319.0
2017-06-09 09:30:00,105.45,105.76,105.05,105.71,5059.0,105.45,105.76,105.05,105.71,5059.0
2017-06-09 10:00:00,105.38,106.23,105.38,106.2,11066.0,105.38,106.23,105.38,106.2,11066.0
2017-06-09 10:30:00,106.2,106.32,105.98,106.25,12801.0,106.2,106.32,105.98,106.25,12801.0
2017-06-09 11:00:00,106.24,106.74,106.24,106.52,15425.0,106.24,106.74,106.24,106.52,15425.0
2017-06-09 11:30:00,106.49,106.61,106.02,106.36,10304.0,106.49,106.61,106.02,106.36,10304.0
2017-06-09 12:00:00,106.32,106.39,105.93,106.03,11944.0,106.32,106.39,105.93,106.03,11944.0
2017-06-09 12:30:00,106.09,106.18,105.79,105.98,8700.0,106.09,106.18,105.79,105.98,8700.0
2017-06-09 13:00:00,105.93,106.03,105.36,105.36,18837.0,105.93,106.03,105.36,105.36,18837.0
2017-06-09 13:30:00,105.41,105.48,104.72,104.72,13157.0,105.41,105.48,104.72,104.72,13157.0
2017-06-09 14:00:00,104.77,105.16,104.76,104.8,13496.0,104.77,105.16,104.76,104.8,13496.0
2017-06-09 14:30:00,104.89,105.0,104.07,104.53,26171.0,104.89,105.0,104.07,104.53,26171.0
2017-06-09 15:00:00,104.43,105.1,104.29,105.1,15877.0,104.43,105.1,104.29,105.1,15877.0
2017-06-09 15:30:00,104.98,105.43,104.9,105.18,50133.0,104.98,105.43,104.9,105.18,50133.0
2017-06-12 09:30:00,105.58,107.35,104.69,104.89,28277.0,105.58,107.35,104.69,104.89,28277.0
2017-06-12 10:00:00,104.8,106.0,104.51,105.44,16287.0,104.8,106.0,104.51,105.44,16287.0
2017-06-12 10:30:00,105.42,106.31,105.42,106.03,15387.0,105.42,106.31,105.42,106.03,15387.0
2017-06-12 11:00:00,106.17,107.19,106.09,107.02,21395.0,106.17,107.19,106.09,107.02,21395.0
2017-06-12 11:30:00,106.96,107.07,106.16,106.74,19038.0,106.96,107.07,106.16,106.74,19038.0
2017-06-12 12:00:00,106.75,106.9,106.39,106.55,48300.0,106.75,106.9,106.39,106.55,48300.0
2017-06-12 12:30:00,106.58,106.8,106.44,106.7,11810.0,106.58,106.8,106.44,106.7,11810.0
2017-06-12 13:00:00,106.72,106.84,106.54,106.77,15162.0,106.72,106.84,106.54,106.77,15162.0
2017-06-12 13:30:00,106.82,106.9,106.6,106.63,9206.0,106.82,106.9,106.6,106.63,9206.0
2017-06-12 14:00:00,106.71,106.8,106.34,106.71,16637.0,106.71,106.8,106.34,106.71,16637.0
2017-06-12 14:30:00,106.67,106.93,106.66,106.81,18155.0,106.67,106.93,106.66,106.81,18155.0
2017-06-12 15:00:00,106.8,106.92,106.66,106.83,32513.0,106.8,106.92,106.66,106.83,32513.0
2017-06-12 15:30:00,106.84,107.11,106.73,107.0,77566.0,106.84,107.11,106.73,107.0,77566.0
2017-06-13 09:30:00,107.26,107.9,107.09,107.36,8920.0,107.26,107.9,107.09,107.36,8920.0
2017-06-13 10:00:00,107.33,107.45,106.91,107.45,17043.0,107.33,107.45,106.91,107.45,17043.0
2017-06-13 10:30:00,107.52,107.58,107.24,107.56,5641.0,107.52,107.58,107.24,107.56,5641.0
2017-06-13 11:00:00,107.51,107.95,107.41,107.61,11306.0,107.51,107.95,107.41,107.61,11306.0
2017-06-13 11:30:00,107.74,108.29,107.62,107.99,9923.0,107.74,108.29,107.62,107.99,9923.0
2017-06-13 12:00:00,108.13,108.14,107.79,108.04,9925.0,108.13,108.14,107.79,108.04,9925.0
2017-06-13 12:30:00,108.01,108.39,107.96,108.29,8901.0,108.01,108.39,107.96,108.29,8901.0
2017-06-13 13:00:00,108.29,108.44,108.12,108.26,9893.0,108.29,108.44,108.12,108.26,9893.0
2017-06-13 13:30:00,108.2,108.66,108.18,108.58,15128.0,108.2,108.66,108.18,108.58,15128.0
2017-06-13 14:00:00,108.55,108.63,108.28,108.46,8004.0,108.55,108.63,108.28,108.46,8004.0
2017-06-13 14:30:00,108.45,108.61,108.37,108.43,9767.0,108.45,108.61,108.37,108.43,9767.0
2017-06-13 15:00:00,108.43,108.64,108.31,108.64,15718.0,108.43,108.64,108.31,108.64,15718.0
2017-06-13 15:30:00,108.66,108.69,108.34,108.48,36379.0,108.66,108.69,108.34,108.48,36379.0
2017-06-14 09:30:00,108.72,109.16,107.6,107.8,49733.0,108.72,109.16,107.6,107.8,49733.0
2017-06-14 10:00:00,107.82,108.49,107.82,108.07,18979.0,107.82,108.49,107.82,108.07,18979.0
2017-06-14 10:30:00,108.02,108.16,107.5,107.87,57425.0,108.02,108.16,107.5,107.87,57425.0
2017-06-14 11:00:00,107.85,108.03,107.49,107.67,41499.0,107.85,108.03,107.49,107.67,41499.0
2017-06-14 11:30:00,107.65,107.66,107.18,107.45,55301.0,107.65,107.66,107.18,107.45,55301.0
2017-06-14 12:00:00,107.47,107.59,107.14,107.53,82708.0,107.47,107.59,107.14,107.53,82708.0
2017-06-14 12:30:00,107.56,107.93,107.41,107.51,87340.0,107.56,107.93,107.41,107.51,87340.0
2017-06-14 13:00:00,107.52,107.74,107.3,107.47,39958.0,107.52,107.74,107.3,107.47,39958.0
2017-06-14 13:30:00,107.49,107.78,107.42,107.77,46815.0,107.49,107.78,107.42,107.77,46815.0
2017-06-14 14:00:00,107.75,107.85,107.0,107.38,159520.0,107.75,107.85,107.0,107.38,159520.0
2017-06-14 14:30:00,107.37,107.57,107.19,107.28,61118.0,107.37,107.57,107.19,107.28,61118.0
2017-06-14 15:00:00,107.28,107.77,107.15,107.68,78390.0,107.28,107.77,107.15,107.68,78390.0
2017-06-14 15:30:00,107.74,107.96,107.63,107.88,97069.0,107.74,107.96,107.63,107.88,97069.0
2017-06-15 09:30:00,106.36,107.34,105.97,106.75,32724.0,106.36,107.34,105.97,106.75,32724.0
2017-06-15 10:00:00,106.82,106.87,105.94,106.21,60289.0,106.82,106.87,105.94,106.21,60289.0
2017-06-15 10:30:00,106.09,106.42,105.69,105.86,46166.0,106.09,106.42,105.69,105.86,46166.0
2017-06-15 11:00:00,105.86,106.04,105.63,105.65,42779.0,105.86,106.04,105.63,105.65,42779.0
2017-06-15 11:30:00,105.72,105.73,105.28,105.31,79843.0,105.72,105.73,105.28,105.31,79843.0
2017-06-15 12:00:00,105.24,105.58,105.24,105.5,13172.0,105.24,105.58,105.24,105.5,13172.0
2017-06-15 12:30:00,105.49,105.64,105.34,105.51,20700.0,105.49,105.64,105.34,105.51,20700.0
2017-06-15 13:00:00,105.58,105.9,105.5,105.71,17569.0,105.58,105.9,105.5,105.71,17569.0
2017-06-15 13:30:00,105.76,106.15,105.71,106.0,156068.0,105.76,106.15,105.71,106.0,156068.0
2017-06-15 14:00:00,105.81,106.07,105.69,105.88,21460.0,105.81,106.07,105.69,105.88,21460.0
2017-06-15 14:30:00,105.88,106.07,105.6,105.82,40914.0,105.88,106.07,105.6,105.82,40914.0
2017-06-15 15:00:00,105.85,105.87,105.63,105.74,75630.0,105.85,105.87,105.63,105.74,75630.0
2017-06-15 15:30:00,105.79,106.51,105.71,106.03,101709.0,105.79,106.51,105.71,106.03,101709.0
2017-06-16 09:30:00,105.92,106.01,105.02,105.43,68205.0,105.92,106.01,105.02,105.43,68205.0
2017-06-16 10:00:00,105.28,105.43,104.98,105.06,38310.0,105.28,105.43,104.98,105.06,38310.0
2017-06-16 10:30:00,105.07,105.28,104.52,104.67,14393.0,105.07,105.28,104.52,104.67,14393.0
2017-06-16 11:00:00,104.68,104.91,104.54,104.91,17651.0,104.68,104.91,104.54,104.91,17651.0
2017-06-16 11:30:00,104.86,105.2,104.86,105.17,11460.0,104.86,105.2,104.86,105.17,11460.0
2017-06-16 12:00:00,105.2,105.35,105.11,105.34,20695.0,105.2,105.35,105.11,105.34,20695.0
2017-06-16 12:30:00,105.33,105.42,105.19,105.19,15266.0,105.33,105.42,105.19,105.19,15266.0
2017-06-16 13:00:00,105.26,105.29,104.7,104.81,10321.0,105.26,105.29,104.7,104.81,10321.0
2017-06-16 13:30:00,104.78,105.07,104.71,105.07,7945.0,104.78,105.07,104.71,105.07,7945.0
2017-06-16 14:00:00,105.01,105.12,104.85,105.02,9118.0,105.01,105.12,104.85,105.02,9118.0
2017-06-16 14:30:00,104.97,105.2,104.97,105.04,13742.0,104.97,105.2,104.97,105.04,13742.0
2017-06-16 15:00:00,105.02,105.13,104.81,104.91,16858.0,105.02,105.13,104.81,104.91,16858.0
2017-06-16 15:30:00,104.91,105.12,104.86,105.0,72024.0,104.91,105.12,104.86,105.0,72024.0
2017-06-19 09:30:00,105.17,106.09,105.17,105.24,18437.0,105.17,106.09,105.17,105.24,18437.0
2017-06-19 10:00:00,105.17,105.52,104.87,105.08,22954.0,105.17,105.52,104.87,105.08,22954.0
2017-06-19 10:30:00,105.09,105.4,105.07,105.1,16586.0,105.09,105.4,105.07,105.1,16586.0
2017-06-19 11:00:00,105.08,105.16,105.0,105.16,10900.0,105.08,105.16,105.0,105.16,10900.0
2017-06-19 11:30:00,105.11,105.18,105.0,105.08,6100.0,105.11,105.18,105.0,105.08,6100.0
2017-06-19 12:00:00,105.1,105.23,105.06,105.17,6686.0,105.1,105.23,105.06,105.17,6686.0
2017-06-19 12:30:00,105.13,105.23,105.04,105.2,9492.0,105.13,105.23,105.04,105.2,9492.0
2017-06-19 13:00:00,105.2,105.26,105.1,105.26,9600.0,105.2,105.26,105.1,105.26,9600.0
2017-06-19 13:30:00,105.25,105.28,105.14,105.2,15558.0,105.25,105.28,105.14,105.2,15558.0
2017-06-19 14:00:00,105.18,105.24,105.13,105.14,17903.0,105.18,105.24,105.13,105.14,17903.0
2017-06-19 14:30:00,105.13,105.2,105.05,105.11,14288.0,105.13,105.2,105.05,105.11,14288.0
2017-06-19 15:00:00,105.1,105.1,104.88,104.95,5639.0,105.1,105.1,104.88,104.95,5639.0
2017-06-19 15:30:00,104.96,105.08,104.68,105.08,77333.0,104.96,105.08,104.68,105.08,77333.0
2017-06-20 09:30:00,104.67,105.33,103.29,103.42,23540.0,104.67,105.33,103.29,103.42,23540.0
2017-06-20 10:00:00,103.17,103.19,102.69,102.69,17572.0,103.17,103.19,102.69,102.69,17572.0
2017-06-20 10:30:00,102.63,102.65,102.27,102.29,13651.0,102.63,102.65,102.27,102.29,13651.0
2017-06-20 11:00:00,102.32,102.33,101.66,101.69,21387.0,102.32,102.33,101.66,101.69,21387.0
2017-06-20 11:30:00,101.75,101.76,101.21,101.43,47196.0,101.75,101.76,101.21,101.43,47196.0
2017-06-20 12:00:00,101.44,101.48,101.14,101.15,11626.0,101.44,101.48,101.14,101.15,11626.0
2017-06-20 12:30:00,101.15,101.87,100.84,101.67,35645.0,101.15,101.87,100.84,101.67,35645.0
2017-06-20 13:00:00,101.67,101.82,101.59,101.74,17253.0,101.67,101.82,101.59,101.74,17253.0
2017-06-20 13:30:00,101.73,102.02,101.66,101.98,18454.0,101.73,102.02,101.66,101.98,18454.0
2017-06-20 14:00:00,101.98,102.04,101.9,102.04,19766.0,101.98,102.04,101.9,102.04,19766.0
2017-06-20 14:30:00,102.04,102.09,101.68,101.73,29677.0,102.04,102.09,101.68,101.73,29677.0
2017-06-20 15:00:00,101.71,101.95,101.71,101.84,26385.0,101.71,101.95,101.71,101.84,26385.0
2017-06-20 15:30:00,101.84,101.84,101.25,101.29,114949.0,101.84,101.84,101.25,101.29,114949.0
2017-06-21 09:30:00,101.73,102.43,101.25,102.29,15706.0,101.73,102.43,101.25,102.29,15706.0
2017-06-21 10:00:00,102.31,102.44,101.57,102.03,10424.0,102.31,102.44,101.57,102.03,10424.0
2017-06-21 10:30:00,102.06,102.67,101.98,102.3,21554.0,102.06,102.67,101.98,102.3,21554.0
2017-06-21 11:00:00,102.21,102.39,101.48,101.68,10223.0,102.21,102.39,101.48,101.68,10223.0
2017-06-21 11:30:00,101.8,101.99,101.62,101.96,4401.0,101.8,101.99,101.62,101.96,4401.0
2017-06-21 12:00:00,101.95,101.96,101.53,101.63,5900.0,101.95,101.96,101.53,101.63,5900.0
2017-06-21 12:30:00,101.67,101.72,101.18,101.23,12300.0,101.67,101.72,101.18,101.23,12300.0
2017-06-21 13:00:00,101.19,101.39,101.05,101.05,17609.0,101.19,101.39,101.05,101.05,17609.0
2017-06-21 13:30:00,101.11,101.17,100.79,100.88,17524.0,101.11,101.17,100.79,100.88,17524.0
2017-06-21 14:00:00,100.88,100.89,100.39,100.39,12104.0,100.88,100.89,100.39,100.39,12104.0
2017-06-21 14:30:00,100.48,100.86,100.39,100.57,17344.0,100.48,100.86,100.39,100.57,17344.0
2017-06-21 15:00:00,100.52,100.69,100.25,100.52,18741.0,100.52,100.69,100.25,100.52,18741.0
2017-06-21 15:30:00,100.53,100.53,100.17,100.35,44513.0,100.53,100.53,100.17,100.35,44513.0
2017-06-22 09:30:00,100.31,101.52,100.28,101.52,21997.0,100.31,101.52,100.28,101.52,21997.0
2017-06-22 10:00:00,101.53,101.67,101.18,101.21,17406.0,101.53,101.67,101.18,101.21,17406.0
2017-06-22 10:30:00,101.19,101.75,100.95,101.75,10900.0,101.19,101.75,100.95,101.75,10900.0
2017-06-22 11:00:00,101.8,102.12,101.55,101.98,11800.0,101.8,102.12,101.55,101.98,11800.0
2017-06-22 11:30:00,101.98,102.1,101.82,102.06,6100.0,101.98,102.1,101.82,102.06,6100.0
2017-06-22 12:00:00,102.03,102.39,102.03,102.39,4615.0,102.03,102.39,102.03,102.39,4615.0
2017-06-22 12:30:00,102.37,102.73,102.37,102.73,9430.0,102.37,102.73,102.37,102.73,9430.0
2017-06-22 13:00:00,102.63,102.72,102.2,102.35,47511.0,102.63,102.72,102.2,102.35,47511.0
2017-06-22 13:30:00,102.42,102.89,102.4,102.89,10049.0,102.42,102.89,102.4,102.89,10049.0
2017-06-22 14:00:00,102.82,102.94,102.64,102.73,7449.0,102.82,102.94,102.64,102.73,7449.0
2017-06-22 14:30:00,102.72,102.79,102.4,102.45,26669.0,102.72,102.79,102.4,102.45,26669.0
2017-06-22 15:00:00,102.43,102.43,102.01,102.13,12769.0,102.43,102.43,102.01,102.13,12769.0
2017-06-22 15:30:00,102.18,102.2,101.98,102.09,37093.0,102.18,102.2,101.98,102.09,37093.0
2017-06-23 09:30:00,102.49,102.75,102.49,102.75,1173.0,102.49,102.75,102.49,102.75,1173.0
2017-06-23 10:00:00,102.48,102.81,102.38,102.81,5702.0,102.48,102.81,102.38,102.81,5702.0
2017-06-23 10:30:00,102.83,103.53,102.82,103.47,38202.0,102.83,103.53,102.82,103.47,38202.0
2017-06-23 11:00:00,103.57,103.83,103.31,103.51,28626.0,103.57,103.83,103.31,103.51,28626.0
2017-06-23 11:30:00,103.63,103.65,103.37,103.59,29413.0,103.63,103.65,103.37,103.59,29413.0
2017-06-23 12:00:00,103.58,103.84,103.47,103.76,26862.0,103.58,103.84,103.47,103.76,26862.0
2017-06-23 12:30:00,103.68,104.13,103.59,103.95,17777.0,103.68,104.13,103.59,103.95,17777.0
2017-06-23 13:00:00,103.93,104.14,103.89,104.14,4495.0,103.93,104.14,103.89,104.14,4495.0
2017-06-23 13:30:00,104.04,104.45,103.93,104.07,29390.0,104.04,104.45,103.93,104.07,29390.0
2017-06-23 14:00:00,104.04,104.66,103.88,104.34,35363.0,104.04,104.66,103.88,104.34,35363.0
2017-06-23 14:30:00,104.28,104.62,104.04,104.16,18706.0,104.28,104.62,104.04,104.16,18706.0
2017-06-23 15:00:00,104.17,104.21,103.51,103.71,23626.0,104.17,104.21,103.51,103.71,23626.0
2017-06-23 15:30:00,103.71,104.48,103.7,104.37,95250.0,103.71,104.48,103.7,104.37,95250.0
2017-06-26 09:30:00,105.0,105.13,104.39,104.68,9220.0,105.0,105.13,104.39,104.68,9220.0
2017-06-26 10:00:00,104.53,104.53,103.87,104.11,31749.0,104.53,104.53,103.87,104.11,31749.0
2017-06-26 10:30:00,104.07,104.07,103.18,103.38,49430.0,104.07,104.07,103.18,103.38,49430.0
2017-06-26 11:00:00,103.18,103.45,102.91,103.36,8805.0,103.18,103.45,102.91,103.36,8805.0
2017-06-26 11:30:00,103.38,103.57,103.28,103.57,17080.0,103.38,103.57,103.28,103.57,17080.0
2017-06-26 12:00:00,103.45,103.72,103.28,103.7,14774.0,103.45,103.72,103.28,103.7,14774.0
2017-06-26 12:30:00,103.66,103.93,103.66,103.9,6400.0,103.66,103.93,103.66,103.9,6400.0
2017-06-26 13:00:00,103.9,103.94,103.42,103.55,4608.0,103.9,103.94,103.42,103.55,4608.0
2017-06-26 13:30:00,103.53,103.56,103.34,103.39,4601.0,103.53,103.56,103.34,103.39,4601.0
2017-06-26 14:00:00,103.36,103.36,103.1,103.1,15738.0,103.36,103.36,103.1,103.1,15738.0
2017-06-26 14:30:00,103.07,103.14,102.98,103.0,14290.0,103.07,103.14,102.98,103.0,14290.0
2017-06-26 15:00:00,102.96,103.31,102.91,103.14,10765.0,102.96,103.31,102.91,103.14,10765.0
2017-06-26 15:30:00,103.17,103.17,102.81,102.91,34217.0,103.17,103.17,102.81,102.91,34217.0
2017-06-27 09:30:00,103.26,103.26,102.36,102.41,5055.0,103.26,103.26,102.36,102.41,5055.0
2017-06-27 10:00:00,102.4,102.51,102.28,102.51,3005.0,102.4,102.51,102.28,102.51,3005.0
2017-06-27 10:30:00,102.59,102.83,102.49,102.83,4009.0,102.59,102.83,102.49,102.83,4009.0
2017-06-27 11:00:00,102.85,103.04,102.57,102.57,5573.0,102.85,103.04,102.57,102.57,5573.0
2017-06-27 11:30:00,102.58,102.75,102.42,102.68,4800.0,102.58,102.75,102.42,102.68,4800.0
2017-06-27 12:00:00,102.63,102.63,102.49,102.52,2500.0,102.63,102.63,102.49,102.52,2500.0
2017-06-27 12:30:00,102.46,102.46,102.23,102.29,9679.0,102.46,102.46,102.23,102.29,9679.0
2017-06-27 13:00:00,102.3,102.44,102.26,102.27,12082.0,102.3,102.44,102.26,102.27,12082.0
2017-06-27 13:30:00,102.26,102.28,101.89,101.95,7301.0,102.26,102.28,101.89,101.95,7301.0
2017-06-27 14:00:00,101.96,102.4,101.81,102.39,17242.0,101.96,102.4,101.81,102.39,17242.0
2017-06-27 14:30:00,102.28,102.59,102.12,102.53,27397.0,102.28,102.59,102.12,102.53,27397.0
2017-06-27 15:00:00,102.5,102.64,102.41,102.5,13807.0,102.5,102.64,102.41,102.5,13807.0
2017-06-27 15:30:00,102.48,102.55,102.05,102.06,68152.0,102.48,102.55,102.05,102.06,68152.0
2017-06-28 09:30:00,103.53,103.53,102.28,102.52,10365.0,103.53,103.53,102.28,102.52,10365.0
2017-06-28 10:00:00,102.62,103.44,102.56,103.29,8000.0,102.62,103.44,102.56,103.29,8000.0
2017-06-28 10:30:00,103.26,103.88,103.26,103.87,19800.0,103.26,103.88,103.26,103.87,19800.0
2017-06-28 11:00:00,103.92,104.84,103.85,104.12,34752.0,103.92,104.84,103.85,104.12,34752.0
2017-06-28 11:30:00,104.17,104.41,103.94,104.35,8920.0,104.17,104.41,103.94,104.35,8920.0
2017-06-28 12:00:00,104.26,104.29,104.09,104.22,5030.0,104.26,104.29,104.09,104.22,5030.0
2017-06-28 12:30:00,104.11,104.43,104.11,104.33,8598.0,104.11,104.43,104.11,104.33,8598.0
2017-06-28 13:00:00,104.43,104.57,104.34,104.57,3778.0,104.43,104.57,104.34,104.57,3778.0
2017-06-28 13:30:00,104.55,104.6,104.35,104.45,6620.0,104.55,104.6,104.35,104.45,6620.0
2017-06-28 14:00:00,104.4,104.44,104.17,104.25,9507.0,104.4,104.44,104.17,104.25,9507.0
2017-06-28 14:30:00,104.37,104.71,104.36,104.62,6982.0,104.37,104.71,104.36,104.62,6982.0
2017-06-28 15:00:00,104.55,104.65,104.33,104.5,13288.0,104.55,104.65,104.33,104.5,13288.0
2017-06-28 15:30:00,104.51,104.89,104.4,104.8,41521.0,104.51,104.89,104.4,104.8,41521.0
2017-06-29 09:30:00,105.03,105.07,104.38,104.89,17041.0,105.03,105.07,104.38,104.89,17041.0
2017-06-29 10:00:00,104.9,105.13,104.24,104.61,19656.0,104.9,105.13,104.24,104.61,19656.0
2017-06-29 10:30:00,104.66,105.2,104.54,104.79,26383.0,104.66,105.2,104.54,104.79,26383.0
2017-06-29 11:00:00,104.78,104.8,104.2,104.22,18627.0,104.78,104.8,104.2,104.22,18627.0
2017-06-29 11:30:00,104.13,104.25,103.66,103.94,20009.0,104.13,104.25,103.66,103.94,20009.0
2017-06-29 12:00:00,103.88,104.43,103.8,104.35,10508.0,103.88,104.43,103.8,104.35,10508.0
2017-06-29 12:30:00,104.36,104.49,104.26,104.34,17588.0,104.36,104.49,104.26,104.34,17588.0
2017-06-29 13:00:00,104.34,104.45,103.81,103.82,19124.0,104.34,104.45,103.81,103.82,19124.0
2017-06-29 13:30:00,103.82,104.34,103.7,104.31,11203.0,103.82,104.34,103.7,104.31,11203.0
2017-06-29 14:00:00,104.3,104.79,104.14,104.77,12237.0,104.3,104.79,104.14,104.77,12237.0
2017-06-29 14:30:00,104.78,104.78,104.52,104.6,13149.0,104.78,104.78,104.52,104.6,13149.0
2017-06-29 15:00:00,104.6,104.91,104.47,104.81,15419.0,104.6,104.91,104.47,104.81,15419.0
2017-06-29 15:30:00,104.8,104.99,104.75,104.82,55637.0,104.8,104.99,104.75,104.82,55637.0
2017-06-30 09:30:00,105.28,105.34,104.49,104.63,29338.0,105.28,105.34,104.49,104.63,29338.0
2017-06-30 10:00:00,104.61,104.68,103.93,104.14,12065.0,104.61,104.68,103.93,104.14,12065.0
2017-06-30 10:30:00,104.0,104.22,103.85,104.15,17607.0,104.0,104.22,103.85,104.15,17607.0
2017-06-30 11:00:00,104.1,104.16,103.99,104.07,6009.0,104.1,104.16,103.99,104.07,6009.0
2017-06-30 11:30:00,104.02,104.55,103.97,104.45,4892.0,104.02,104.55,103.97,104.45,4892.0
2017-06-30 12:00:00,104.52,104.58,104.27,104.27,8095.0,104.52,104.58,104.27,104.27,8095.0
2017-06-30 12:30:00,104.35,104.48,104.27,104.28,14720.0,104.35,104.48,104.27,104.28,14720.0
2017-06-30 13:00:00,104.22,104.39,104.15,104.2,4261.0,104.22,104.39,104.15,104.2,4261.0
2017-06-30 13:30:00,104.22,104.28,104.16,104.28,4410.0,104.22,104.28,104.16,104.28,4410.0
2017-06-30 14:00:00,104.27,104.57,104.2,104.57,5812.0,104.27,104.57,104.2,104.57,5812.0
2017-06-30 14:30:00,104.57,104.7,104.41,104.67,10538.0,104.57,104.7,104.41,104.67,10538.0
2017-06-30 15:00:00,104.64,105.0,104.59,104.94,20642.0,104.64,105.0,104.59,104.94,20642.0
2017-06-30 15:30:00,104.88,105.0,104.25,104.27,83613.0,104.88,105.0,104.25,104.27,83613.0
2017-07-03 09:30:00,104.77,105.47,104.04,105.34,72643.0,104.77,105.47,104.04,105.34,72643.0
2017-07-03 10:00:00,105.3,105.38,104.2,104.22,27650.0,105.3,105.38,104.2,104.22,27650.0
2017-07-03 10:30:00,104.32,104.85,104.26,104.84,13660.0,104.32,104.85,104.26,104.84,13660.0
2017-07-03 11:00:00,104.81,106.35,104.72,105.95,29872.0,104.81,106.35,104.72,105.95,29872.0
2017-07-03 11:30:00,105.95,106.63,105.9,106.04,31028.0,105.95,106.63,105.9,106.04,31028.0
2017-07-03 12:00:00,106.04,106.2,105.72,106.16,35327.0,106.04,106.2,105.72,106.16,35327.0
2017-07-03 12:30:00,106.16,107.38,106.06,106.89,72424.0,106.16,107.38,106.06,106.89,72424.0
2017-07-05 09:30:00,106.68,107.55,105.22,105.46,24928.0,106.68,107.55,105.22,105.46,24928.0
2017-07-05 10:00:00,105.47,106.01,105.45,105.7,21300.0,105.47,106.01,105.45,105.7,21300.0
2017-07-05 10:30:00,105.76,106.05,105.64,105.66,16100.0,105.76,106.05,105.64,105.66,16100.0
2017-07-05 11:00:00,105.66,106.05,105.59,105.67,21820.0,105.66,106.05,105.59,105.67,21820.0
2017-07-05 11:30:00,105.59,105.96,105.44,105.85,22273.0,105.59,105.96,105.44,105.85,22273.0
2017-07-05 12:00:00,105.88,106.03,105.73,105.84,10392.0,105.88,106.03,105.73,105.84,10392.0
2017-07-05 12:30:00,105.84,105.94,105.78,105.89,8742.0,105.84,105.94,105.78,105.89,8742.0
2017-07-05 13:00:00,105.86,105.98,105.79,105.98,12878.0,105.86,105.98,105.79,105.98,12878.0
2017-07-05 13:30:00,105.95,106.08,105.71,105.71,5478.0,105.95,106.08,105.71,105.71,5478.0
2017-07-05 14:00:00,105.82,105.92,105.73,105.84,8825.0,105.82,105.92,105.73,105.84,8825.0
2017-07-05 14:30:00,105.89,105.95,105.76,105.82,18307.0,105.89,105.95,105.76,105.82,18307.0
2017-07-05 15:00:00,105.81,106.0,105.72,105.88,32022.0,105.81,106.0,105.72,105.88,32022.0
2017-07-05 15:30:00,105.91,106.24,105.9,105.95,44178.0,105.91,106.24,105.9,105.95,44178.0
2017-07-06 09:30:00,105.41,106.15,105.29,105.67,197849.0,105.41,106.15,105.29,105.67,197849.0
2017-07-06 10:00:00,105.57,105.63,104.6,105.0,41440.0,105.57,105.63,104.6,105.0,41440.0
2017-07-06 10:30:00,104.88,105.16,104.55,104.92,21714.0,104.88,105.16,104.55,104.92,21714.0
2017-07-06 11:00:00,105.0,105.49,104.99,105.23,17441.0,105.0,105.49,104.99,105.23,17441.0
2017-07-06 11:30:00,105.35,105.65,105.19,105.65,7214.0,105.35,105.65,105.19,105.65,7214.0
2017-07-06 12:00:00,105.64,105.9,105.64,105.88,11590.0,105.64,105.9,105.64,105.88,11590.0
2017-07-06 12:30:00,105.81,106.0,105.66,105.71,5400.0,105.81,106.0,105.66,105.71,5400.0
2017-07-06 13:00:00,105.63,105.88,105.61,105.77,4904.0,105.63,105.88,105.61,105.77,4904.0
2017-07-06 13:30:00,105.78,105.8,105.48,105.55,9316.0,105.78,105.8,105.48,105.55,9316.0
2017-07-06 14:00:00,105.54,105.78,105.38,105.68,40979.0,105.54,105.78,105.38,105.68,40979.0
2017-07-06 14:30:00,105.77,105.85,105.63,105.79,16768.0,105.77,105.85,105.63,105.79,16768.0
2017-07-06 15:00:00,105.8,105.86,105.64,105.66,46377.0,105.8,105.86,105.64,105.66,46377.0
2017-07-06 15:30:00,105.63,105.65,105.38,105.46,63450.0,105.63,105.65,105.38,105.46,63450.0
2017-07-07 09:30:00,105.45,107.43,105.29,107.43,62024.0,105.45,107.43,105.29,107.43,62024.0
2017-07-07 10:00:00,107.3,107.3,106.38,106.46,73600.0,107.3,107.3,106.38,106.46,73600.0
2017-07-07 10:30:00,106.38,106.82,106.25,106.72,16700.0,106.38,106.82,106.25,106.72,16700.0
2017-07-07 11:00:00,106.74,107.38,106.58,107.38,33558.0,106.74,107.38,106.58,107.38,33558.0
2017-07-07 11:30:00,107.29,107.74,107.29,107.4,10433.0,107.29,107.74,107.29,107.4,10433.0
2017-07-07 12:00:00,107.33,107.46,107.08,107.2,17660.0,107.33,107.46,107.08,107.2,17660.0
2017-07-07 12:30:00,107.25,107.43,107.25,107.37,19940.0,107.25,107.43,107.25,107.37,19940.0
2017-07-07 13:00:00,107.31,107.51,107.29,107.44,18699.0,107.31,107.51,107.29,107.44,18699.0
2017-07-07 13:30:00,107.32,107.9,107.21,107.68,15977.0,107.32,107.9,107.21,107.68,15977.0
2017-07-07 14:00:00,107.73,107.77,107.4,107.51,12376.0,107.73,107.77,107.4,107.51,12376.0
2017-07-07 14:30:00,107.49,107.94,107.42,107.62,18569.0,107.49,107.94,107.42,107.62,18569.0
2017-07-07 15:00:00,107.67,107.92,107.45,107.48,68053.0,107.67,107.92,107.45,107.48,68053.0
2017-07-07 15:30:00,107.47,107.77,107.39,107.71,46000.0,107.47,107.77,107.39,107.71,46000.0
2017-07-10 09:30:00,107.6,108.04,106.9,107.22,22925.0,107.6,108.04,106.9,107.22,22925.0
2017-07-10 10:00:00,107.23,107.5,107.19,107.4,13502.0,107.23,107.5,107.19,107.4,13502.0
2017-07-10 10:30:00,107.34,107.35,106.84,106.96,16845.0,107.34,107.35,106.84,106.96,16845.0
2017-07-10 11:00:00,106.96,107.26,106.89,106.98,15705.0,106.96,107.26,106.89,106.98,15705.0
2017-07-10 11:30:00,106.95,108.24,106.95,107.95,73393.0,106.95,108.24,106.95,107.95,73393.0
2017-07-10 12:00:00,107.85,107.86,107.62,107.82,17166.0,107.85,107.86,107.62,107.82,17166.0
2017-07-10 12:30:00,107.75,107.91,107.69,107.89,19780.0,107.75,107.91,107.69,107.89,19780.0
2017-07-10 13:00:00,107.91,108.11,107.62,107.76,15559.0,107.91,108.11,107.62,107.76,15559.0
2017-07-10 13:30:00,107.75,107.85,107.71,107.76,19044.0,107.75,107.85,107.71,107.76,19044.0
2017-07-10 14:00:00,107.81,108.0,107.76,108.0,14400.0,107.81,108.0,107.76,108.0,14400.0
2017-07-10 14:30:00,107.92,107.96,107.76,107.91,19328.0,107.92,107.96,107.76,107.91,19328.0
2017-07-10 15:00:00,107.91,108.23,107.9,108.13,33606.0,107.91,108.23,107.9,108.13,33606.0
2017-07-10 15:30:00,108.19,108.19,107.85,107.99,79887.0,108.19,108.19,107.85,107.99,79887.0
2017-07-11 09:30:00,107.93,108.48,107.22,108.36,20289.0,107.93,108.48,107.22,108.36,20289.0
2017-07-11 10:00:00,108.29,109.05,108.21,109.0,42050.0,108.29,109.05,108.21,109.0,42050.0
2017-07-11 10:30:00,108.99,108.99,108.39,108.68,48300.0,108.99,108.99,108.39,108.68,48300.0
2017-07-11 11:00:00,108.81,108.92,107.9,107.97,86793.0,108.81,108.92,107.9,107.97,86793.0
2017-07-11 11:30:00,107.96,108.49,107.89,108.3,21373.0,107.96,108.49,107.89,108.3,21373.0
2017-07-11 12:00:00,108.35,108.42,108.22,108.38,84152.0,108.35,108.42,108.22,108.38,84152.0
2017-07-11 12:30:00,108.35,108.46,107.77,107.93,53689.0,108.35,108.46,107.77,107.93,53689.0
2017-07-11 13:00:00,107.93,108.16,107.93,108.06,26937.0,107.93,108.16,107.93,108.06,26937.0
2017-07-11 13:30:00,108.09,108.31,108.02,108.16,20145.0,108.09,108.31,108.02,108.16,20145.0
2017-07-11 14:00:00,108.18,108.39,108.15,108.25,20093.0,108.18,108.39,108.15,108.25,20093.0
2017-07-11 14:30:00,108.24,108.36,108.13,108.35,30697.0,108.24,108.36,108.13,108.35,30697.0
2017-07-11 15:00:00,108.36,108.59,108.28,108.51,15685.0,108.36,108.59,108.28,108.51,15685.0
2017-07-11 15:30:00,108.48,108.55,108.27,108.39,88037.0,108.48,108.55,108.27,108.39,88037.0
2017-07-12 09:30:00,109.68,110.0,109.16,109.68,70523.0,109.68,110.0,109.16,109.68,70523.0
2017-07-12 10:00:00,109.7,110.81,109.5,110.38,127400.0,109.7,110.81,109.5,110.38,127400.0
2017-07-12 10:30:00,110.2,110.49,109.7,110.37,32216.0,110.2,110.49,109.7,110.37,32216.0
2017-07-12 11:00:00,110.37,110.49,109.59,109.8,17603.0,110.37,110.49,109.59,109.8,17603.0
2017-07-12 11:30:00,109.76,110.09,109.44,109.64,12837.0,109.76,110.09,109.44,109.64,12837.0
2017-07-12 12:00:00,109.65,109.73,109.47,109.63,10394.0,109.65,109.73,109.47,109.63,10394.0
2017-07-12 12:30:00,109.68,109.71,109.39,109.68,16911.0,109.68,109.71,109.39,109.68,16911.0
2017-07-12 13:00:00,109.7,109.71,109.43,109.5,7669.0,109.7,109.71,109.43,109.5,7669.0
2017-07-12 13:30:00,109.5,109.56,109.42,109.47,12592.0,109.5,109.56,109.42,109.47,12592.0
2017-07-12 14:00:00,109.48,109.81,109.4,109.79,18869.0,109.48,109.81,109.4,109.79,18869.0
2017-07-12 14:30:00,109.74,109.76,109.5,109.5,24832.0,109.74,109.76,109.5,109.5,24832.0
2017-07-12 15:00:00,109.51,109.94,109.43,109.92,26629.0,109.51,109.94,109.43,109.92,26629.0
2017-07-12 15:30:00,109.92,109.97,109.62,109.72,58214.0,109.92,109.97,109.62,109.72,58214.0
2017-07-13 09:30:00,110.09,110.13,109.85,109.94,5532.0,110.09,110.13,109.85,109.94,5532.0
2017-07-13 10:00:00,109.88,110.08,109.74,109.75,29416.0,109.88,110.08,109.74,109.75,29416.0
2017-07-13 10:30:00,109.67,110.01,109.44,109.78,22888.0,109.67,110.01,109.44,109.78,22888.0
2017-07-13 11:00:00,109.82,110.64,109.82,110.52,13662.0,109.82,110.64,109.82,110.52,13662.0
2017-07-13 11:30:00,110.52,110.99,110.48,110.59,32205.0,110.52,110.99,110.48,110.59,32205.0
2017-07-13 12:00:00,110.66,110.91,110.62,110.91,10952.0,110.66,110.91,110.62,110.91,10952.0
2017-07-13 12:30:00,110.91,111.2,110.77,111.03,9246.0,110.91,111.2,110.77,111.03,9246.0
2017-07-13 13:00:00,110.92,110.92,110.72,110.74,6631.0,110.92,110.92,110.72,110.74,6631.0
2017-07-13 13:30:00,110.7,110.86,110.7,110.78,15356.0,110.7,110.86,110.7,110.78,15356.0
2017-07-13 14:00:00,110.76,110.84,110.64,110.75,11207.0,110.76,110.84,110.64,110.75,11207.0
2017-07-13 14:30:00,110.73,110.82,110.53,110.56,8816.0,110.73,110.82,110.53,110.56,8816.0
2017-07-13 15:00:00,110.65,110.7,110.44,110.51,11593.0,110.65,110.7,110.44,110.51,11593.0
2017-07-13 15:30:00,110.51,110.55,110.38,110.43,42040.0,110.51,110.55,110.38,110.43,42040.0
2017-07-14 09:30:00,110.69,111.1,109.38,110.23,51417.0,110.69,111.1,109.38,110.23,51417.0
2017-07-14 10:00:00,110.31,110.54,110.05,110.12,12169.0,110.31,110.54,110.05,110.12,12169.0
2017-07-14 10:30:00,110.18,110.64,110.11,110.46,9749.0,110.18,110.64,110.11,110.46,9749.0
2017-07-14 11:00:00,110.61,110.61,110.19,110.26,4300.0,110.61,110.61,110.19,110.26,4300.0
2017-07-14 11:30:00,110.26,110.78,110.26,110.39,13513.0,110.26,110.78,110.26,110.39,13513.0
2017-07-14 12:00:00,110.33,110.48,110.27,110.34,4559.0,110.33,110.48,110.27,110.34,4559.0
2017-07-14 12:30:00,110.33,110.56,110.33,110.51,3800.0,110.33,110.56,110.33,110.51,3800.0
2017-07-14 13:00:00,110.38,110.68,110.35,110.68,9750.0,110.38,110.68,110.35,110.68,9750.0
2017-07-14 13:30:00,110.65,111.03,110.65,111.02,7000.0,110.65,111.03,110.65,111.02,7000.0
2017-07-14 14:00:00,111.1,111.1,110.22,110.91,20216.0,111.1,111.1,110.22,110.91,20216.0
2017-07-14 14:30:00,110.97,110.97,110.66,110.67,6776.0,110.97,110.97,110.66,110.67,6776.0
2017-07-14 15:00:00,110.65,110.95,110.58,110.83,12442.0,110.65,110.95,110.58,110.83,12442.0
2017-07-14 15:30:00,110.86,110.91,110.47,110.54,60200.0,110.86,110.91,110.47,110.54,60200.0
2017-07-17 09:30:00,110.71,111.17,110.02,110.9,8208.0,110.71,111.17,110.02,110.9,8208.0
2017-07-17 10:00:00,110.9,111.22,110.78,110.92,50788.0,110.9,111.22,110.78,110.92,50788.0
2017-07-17 10:30:00,110.98,111.05,110.53,111.05,32274.0,110.98,111.05,110.53,111.05,32274.0
2017-07-17 11:00:00,111.02,111.05,110.74,110.82,8913.0,111.02,111.05,110.74,110.82,8913.0
2017-07-17 11:30:00,110.66,110.72,109.86,110.35,45368.0,110.66,110.72,109.86,110.35,45368.0
2017-07-17 12:00:00,110.33,110.81,110.27,110.76,8490.0,110.33,110.81,110.27,110.76,8490.0
2017-07-17 12:30:00,110.88,110.94,110.7,110.92,3169.0,110.88,110.94,110.7,110.92,3169.0
2017-07-17 13:00:00,110.94,111.09,110.82,111.01,5560.0,110.94,111.09,110.82,111.01,5560.0
2017-07-17 13:30:00,110.93,111.1,110.83,110.89,5732.0,110.93,111.1,110.83,110.89,5732.0
2017-07-17 14:00:00,110.94,111.06,110.82,110.94,18248.0,110.94,111.06,110.82,110.94,18248.0
2017-07-17 14:30:00,110.92,110.94,110.5,110.5,11924.0,110.92,110.94,110.5,110.5,11924.0
2017-07-17 15:00:00,110.59,110.85,110.5,110.74,8448.0,110.59,110.85,110.5,110.74,8448.0
2017-07-17 15:30:00,110.68,111.02,110.55,110.95,83380.0,110.68,111.02,110.55,110.95,83380.0
2017-07-18 09:30:00,110.96,112.21,110.78,111.88,19866.0,110.96,112.21,110.78,111.88,19866.0
2017-07-18 10:00:00,111.88,112.05,111.77,111.88,11382.0,111.88,112.05,111.77,111.88,11382.0
2017-07-18 10:30:00,111.71,112.47,111.62,112.29,25813.0,111.71,112.47,111.62,112.29,25813.0
2017-07-18 11:00:00,112.22,112.25,111.59,111.77,13508.0,112.22,112.25,111.59,111.77,13508.0
2017-07-18 11:30:00,111.75,111.82,111.43,111.44,10102.0,111.75,111.82,111.43,111.44,10102.0
2017-07-18 12:00:00,111.55,112.07,111.55,112.0,15348.0,111.55,112.07,111.55,112.0,15348.0
2017-07-18 12:30:00,111.94,111.94,111.66,111.86,14864.0,111.94,111.94,111.66,111.86,14864.0
2017-07-18 13:00:00,111.86,111.9,111.69,111.7,7601.0,111.86,111.9,111.69,111.7,7601.0
2017-07-18 13:30:00,111.65,112.11,111.64,111.91,7800.0,111.65,112.11,111.64,111.91,7800.0
2017-07-18 14:00:00,111.92,111.96,111.72,111.72,5007.0,111.92,111.96,111.72,111.72,5007.0
2017-07-18 14:30:00,111.76,111.79,111.52,111.67,10822.0,111.76,111.79,111.52,111.67,10822.0
2017-07-18 15:00:00,111.65,111.76,111.31,111.64,25782.0,111.65,111.76,111.31,111.64,25782.0
2017-07-18 15:30:00,111.61,111.85,111.53,111.84,44008.0,111.61,111.85,111.53,111.84,44008.0
2017-07-19 09:30:00,112.1,112.47,111.78,112.06,22576.0,112.1,112.47,111.78,112.06,22576.0
2017-07-19 10:00:00,112.06,112.35,111.8,111.86,16752.0,112.06,112.35,111.8,111.86,16752.0
2017-07-19 10:30:00,111.95,112.42,111.41,111.57,13186.0,111.95,112.42,111.41,111.57,13186.0
2017-07-19 11:00:00,111.5,112.15,111.5,111.86,14947.0,111.5,112.15,111.5,111.86,14947.0
2017-07-19 11:30:00,111.86,112.23,111.86,112.16,10806.0,111.86,112.23,111.86,112.16,10806.0
2017-07-19 12:00:00,112.08,112.29,111.92,112.06,13523.0,112.08,112.29,111.92,112.06,13523.0
2017-07-19 12:30:00,111.97,112.14,111.81,111.96,8710.0,111.97,112.14,111.81,111.96,8710.0
2017-07-19 13:00:00,111.96,112.24,111.9,112.09,13190.0,111.96,112.24,111.9,112.09,13190.0
2017-07-19 13:30:00,112.09,112.09,111.89,111.96,5401.0,112.09,112.09,111.89,111.96,5401.0
2017-07-19 14:00:00,111.89,112.24,111.85,112.05,17130.0,111.89,112.24,111.85,112.05,17130.0
2017-07-19 14:30:00,112.04,112.1,111.88,111.95,19503.0,112.04,112.1,111.88,111.95,19503.0
2017-07-19 15:00:00,111.95,112.12,111.77,111.93,32267.0,111.95,112.12,111.77,111.93,32267.0
2017-07-19 15:30:00,111.94,112.21,111.85,112.01,83467.0,111.94,112.21,111.85,112.01,83467.0
2017-07-20 09:30:00,112.15,113.13,110.71,112.93,22082.0,112.15,113.13,110.71,112.93,22082.0
2017-07-20 10:00:00,112.99,113.55,112.9,113.28,43937.0,112.99,113.55,112.9,113.28,43937.0
2017-07-20 10:30:00,113.21,113.38,112.97,113.38,13100.0,113.21,113.38,112.97,113.38,13100.0
2017-07-20 11:00:00,113.26,113.37,113.05,113.28,15457.0,113.26,113.37,113.05,113.28,15457.0
2017-07-20 11:30:00,113.3,113.71,113.14,113.14,21679.0,113.3,113.71,113.14,113.14,21679.0
2017-07-20 12:00:00,113.15,113.74,112.99,113.74,16107.0,113.15,113.74,112.99,113.74,16107.0
2017-07-20 12:30:00,113.48,113.66,113.31,113.31,10256.0,113.48,113.66,113.31,113.31,10256.0
2017-07-20 13:00:00,113.26,113.32,113.16,113.22,6147.0,113.26,113.32,113.16,113.22,6147.0
2017-07-20 13:30:00,113.22,113.66,113.16,113.31,8912.0,113.22,113.66,113.16,113.31,8912.0
2017-07-20 14:00:00,113.39,113.46,113.1,113.28,8114.0,113.39,113.46,113.1,113.28,8114.0
2017-07-20 14:30:00,113.33,113.44,113.03,113.25,19833.0,113.33,113.44,113.03,113.25,19833.0
2017-07-20 15:00:00,113.34,113.67,113.25,113.52,29230.0,113.34,113.67,113.25,113.52,29230.0
2017-07-20 15:30:00,113.5,113.65,113.31,113.61,56991.0,113.5,113.65,113.31,113.61,56991.0
2017-07-21 09:30:00,113.63,113.99,113.05,113.48,4779.0,113.63,113.99,113.05,113.48,4779.0
2017-07-21 10:00:00,113.42,113.59,113.02,113.09,7175.0,113.42,113.59,113.02,113.09,7175.0
2017-07-21 10:30:00,113.06,113.11,112.65,112.65,7301.0,113.06,113.11,112.65,112.65,7301.0
2017-07-21 11:00:00,112.72,113.51,112.72,113.45,5200.0,112.72,113.51,112.72,113.45,5200.0
2017-07-21 11:30:00,113.53,113.57,113.02,113.03,5400.0,113.53,113.57,113.02,113.03,5400.0
2017-07-21 12:00:00,113.03,113.54,113.02,113.18,5216.0,113.03,113.54,113.02,113.18,5216.0
2017-07-21 12:30:00,113.15,113.33,113.01,113.18,2856.0,113.15,113.33,113.01,113.18,2856.0
2017-07-21 13:00:00,113.26,113.39,113.26,113.27,5002.0,113.26,113.39,113.26,113.27,5002.0
2017-07-21 13:30:00,113.3,113.45,113.24,113.34,11990.0,113.3,113.45,113.24,113.34,11990.0
2017-07-21 14:00:00,113.29,113.37,113.0,113.11,4100.0,113.29,113.37,113.0,113.11,4100.0
2017-07-21 14:30:00,113.04,113.16,112.86,112.86,5086.0,113.04,113.16,112.86,112.86,5086.0
2017-07-21 15:00:00,112.88,113.09,112.87,113.07,9199.0,112.88,113.09,112.87,113.07,9199.0
2017-07-21 15:30:00,113.07,113.24,113.0,113.22,27667.0,113.07,113.24,113.0,113.22,27667.0
2017-07-24 09:30:00,113.22,113.94,113.22,113.37,3198.0,113.22,113.94,113.22,113.37,3198.0
2017-07-24 10:00:00,113.32,113.38,112.86,113.36,6800.0,113.32,113.38,112.86,113.36,6800.0
2017-07-24 10:30:00,113.28,113.86,113.22,113.46,18574.0,113.28,113.86,113.22,113.46,18574.0
2017-07-24 11:00:00,113.41,113.58,113.06,113.39,8416.0,113.41,113.58,113.06,113.39,8416.0
2017-07-24 11:30:00,113.33,113.52,113.12,113.51,8939.0,113.33,113.52,113.12,113.51,8939.0
2017-07-24 12:00:00,113.5,113.67,113.28,113.36,6394.0,113.5,113.67,113.28,113.36,6394.0
2017-07-24 12:30:00,113.36,113.52,113.12,113.36,7800.0,113.36,113.52,113.12,113.36,7800.0
2017-07-24 13:00:00,113.37,113.47,113.23,113.34,5015.0,113.37,113.47,113.23,113.34,5015.0
2017-07-24 13:30:00,113.37,113.69,113.28,113.64,7887.0,113.37,113.69,113.28,113.64,7887.0
2017-07-24 14:00:00,113.69,113.78,113.56,113.69,13828.0,113.69,113.78,113.56,113.69,13828.0
2017-07-24 14:30:00,113.75,113.79,113.44,113.61,5800.0,113.75,113.79,113.44,113.61,5800.0
2017-07-24 15:00:00,113.64,113.68,113.38,113.45,13483.0,113.64,113.68,113.38,113.45,13483.0
2017-07-24 15:30:00,113.45,113.56,113.29,113.32,25667.0,113.45,113.56,113.29,113.32,25667.0
2017-07-25 09:30:00,114.12,114.39,113.54,114.31,8930.0,114.12,114.39,113.54,114.31,8930.0
2017-07-25 10:00:00,114.31,114.58,114.13,114.3,9888.0,114.31,114.58,114.13,114.3,9888.0
2017-07-25 10:30:00,114.36,114.69,114.24,114.46,10989.0,114.36,114.69,114.24,114.46,10989.0
2017-07-25 11:00:00,114.35,114.81,114.28,114.81,9100.0,114.35,114.81,114.28,114.81,9100.0
2017-07-25 11:30:00,114.74,115.0,114.73,114.89,8760.0,114.74,115.0,114.73,114.89,8760.0
2017-07-25 12:00:00,114.89,114.94,114.5,114.62,15567.0,114.89,114.94,114.5,114.62,15567.0
2017-07-25 12:30:00,114.71,114.73,114.36,114.4,10514.0,114.71,114.73,114.36,114.4,10514.0
2017-07-25 13:00:00,114.51,114.55,114.37,114.44,5584.0,114.51,114.55,114.37,114.44,5584.0
2017-07-25 13:30:00,114.43,114.52,114.37,114.48,8784.0,114.43,114.52,114.37,114.48,8784.0
2017-07-25 14:00:00,114.48,114.54,114.36,114.4,9427.0,114.48,114.54,114.36,114.4,9427.0
2017-07-25 14:30:00,114.4,114.59,114.33,114.5,13502.0,114.4,114.59,114.33,114.5,13502.0
2017-07-25 15:00:00,114.5,114.63,114.32,114.43,19399.0,114.5,114.63,114.32,114.43,19399.0
2017-07-25 15:30:00,114.39,114.47,114.23,114.35,58025.0,114.39,114.47,114.23,114.35,58025.0
2017-07-26 09:30:00,114.26,114.7,114.02,114.61,8079.0,114.26,114.7,114.02,114.61,8079.0
2017-07-26 10:00:00,114.46,114.57,113.82,113.83,10789.0,114.46,114.57,113.82,113.83,10789.0
2017-07-26 10:30:00,113.94,114.07,113.69,113.9,21614.0,113.94,114.07,113.69,113.9,21614.0
2017-07-26 11:00:00,114.01,114.38,113.91,114.21,44073.0,114.01,114.38,113.91,114.21,44073.0
2017-07-26 11:30:00,114.19,114.25,113.89,113.89,18910.0,114.19,114.25,113.89,113.89,18910.0
2017-07-26 12:00:00,113.88,114.33,113.85,114.03,21350.0,113.88,114.33,113.85,114.03,21350.0
2017-07-26 12:30:00,114.06,114.12,113.79,114.0,20409.0,114.06,114.12,113.79,114.0,20409.0
2017-07-26 13:00:00,114.02,114.21,114.01,114.08,13898.0,114.02,114.21,114.01,114.08,13898.0
2017-07-26 13:30:00,114.06,114.33,113.79,113.85,36431.0,114.06,114.33,113.79,113.85,36431.0
2017-07-26 14:00:00,113.91,114.42,113.81,114.04,51067.0,113.91,114.42,113.81,114.04,51067.0
2017-07-26 14:30:00,114.05,114.08,113.84,113.86,32173.0,114.05,114.08,113.84,113.86,32173.0
2017-07-26 15:00:00,113.95,114.11,113.78,113.84,21913.0,113.95,114.11,113.78,113.84,21913.0
2017-07-26 15:30:00,113.88,113.92,113.57,113.68,73571.0,113.88,113.92,113.57,113.68,73571.0
2017-07-27 09:30:00,108.09,109.1,102.8,102.8,166198.0,108.09,109.1,102.8,102.8,166198.0
2017-07-27 10:00:00,102.8,103.81,102.11,103.16,202138.0,102.8,103.81,102.11,103.16,202138.0
2017-07-27 10:30:00,103.16,107.12,103.15,105.31,211416.0,103.16,107.12,103.15,105.31,211416.0
2017-07-27 11:00:00,105.42,106.5,105.0,105.85,94672.0,105.42,106.5,105.0,105.85,94672.0
2017-07-27 11:30:00,105.87,109.27,105.85,109.01,243554.0,105.87,109.27,105.85,109.01,243554.0
2017-07-27 12:00:00,109.01,110.17,107.89,109.26,142632.0,109.01,110.17,107.89,109.26,142632.0
2017-07-27 12:30:00,109.25,111.03,109.06,110.06,150867.0,109.25,111.03,109.06,110.06,150867.0
2017-07-27 13:00:00,109.95,110.35,109.26,110.06,136920.0,109.95,110.35,109.26,110.06,136920.0
2017-07-27 13:30:00,110.04,110.31,108.85,110.04,127235.0,110.04,110.31,108.85,110.04,127235.0
2017-07-27 14:00:00,110.04,110.34,109.86,109.97,175407.0,110.04,110.34,109.86,109.97,175407.0
2017-07-27 14:30:00,109.93,110.23,109.66,110.05,66000.0,109.93,110.23,109.66,110.05,66000.0
2017-07-27 15:00:00,110.05,110.51,109.72,110.31,59763.0,110.05,110.51,109.72,110.31,59763.0
2017-07-27 15:30:00,110.29,111.38,110.28,111.37,221049.0,110.29,111.38,110.28,111.37,221049.0
2017-07-28 09:30:00,110.33,111.51,110.33,111.41,26254.0,110.33,111.51,110.33,111.41,26254.0
2017-07-28 10:00:00,111.46,112.36,111.46,112.36,37380.0,111.46,112.36,111.46,112.36,37380.0
2017-07-28 10:30:00,112.28,112.28,110.82,110.82,84626.0,112.28,112.28,110.82,110.82,84626.0
2017-07-28 11:00:00,110.73,111.26,110.33,110.6,53327.0,110.73,111.26,110.33,110.6,53327.0
2017-07-28 11:30:00,110.65,112.07,110.48,111.9,92398.0,110.65,112.07,110.48,111.9,92398.0
2017-07-28 12:00:00,111.89,111.97,110.86,110.86,30167.0,111.89,111.97,110.86,110.86,30167.0
2017-07-28 12:30:00,110.8,111.33,110.69,111.14,38300.0,110.8,111.33,110.69,111.14,38300.0
2017-07-28 13:00:00,111.13,111.58,111.11,111.24,27409.0,111.13,111.58,111.11,111.24,27409.0
2017-07-28 13:30:00,111.25,111.7,111.25,111.31,28052.0,111.25,111.7,111.25,111.31,28052.0
2017-07-28 14:00:00,111.31,112.08,111.29,111.86,23745.0,111.31,112.08,111.29,111.86,23745.0
2017-07-28 14:30:00,111.83,111.98,111.32,111.54,50880.0,111.83,111.98,111.32,111.54,50880.0
2017-07-28 15:00:00,111.52,111.55,111.33,111.36,42638.0,111.52,111.55,111.33,111.36,42638.0
2017-07-28 15:30:00,111.37,111.47,111.31,111.34,87391.0,111.37,111.47,111.31,111.34,87391.0
2017-07-31 09:30:00,111.42,111.42,110.28,110.46,13498.0,111.42,111.42,110.28,110.46,13498.0
2017-07-31 10:00:00,110.52,110.76,110.27,110.56,23406.0,110.52,110.76,110.27,110.56,23406.0
2017-07-31 10:30:00,110.55,110.55,109.52,110.06,36694.0,110.55,110.55,109.52,110.06,36694.0
2017-07-31 11:00:00,109.99,110.53,109.99,110.16,14729.0,109.99,110.53,109.99,110.16,14729.0
2017-07-31 11:30:00,110.31,110.66,110.1,110.3,14400.0,110.31,110.66,110.1,110.3,14400.0
2017-07-31 12:00:00,110.38,110.38,109.96,110.17,17613.0,110.38,110.38,109.96,110.17,17613.0
2017-07-31 12:30:00,110.19,110.4,109.6,109.8,46739.0,110.19,110.4,109.6,109.8,46739.0
2017-07-31 13:00:00,109.7,109.8,108.63,108.7,72360.0,109.7,109.8,108.63,108.7,72360.0
2017-07-31 13:30:00,108.7,109.69,108.68,109.63,23126.0,108.7,109.69,108.68,109.63,23126.0
2017-07-31 14:00:00,109.5,109.58,109.11,109.11,14843.0,109.5,109.58,109.11,109.11,14843.0
2017-07-31 14:30:00,109.14,109.19,108.83,109.0,14840.0,109.14,109.19,108.83,109.0,14840.0
2017-07-31 15:00:00,109.02,109.42,108.77,108.81,22005.0,109.02,109.42,108.77,108.81,22005.0
2017-07-31 15:30:00,108.88,108.98,108.52,108.65,79598.0,108.88,108.98,108.52,108.65,79598.0
2017-08-01 09:30:00,109.2,109.34,107.99,108.86,16350.0,109.2,109.34,107.99,108.86,16350.0
2017-08-01 10:00:00,108.93,109.15,108.58,108.58,15928.0,108.93,109.15,108.58,108.58,15928.0
2017-08-01 10:30:00,108.65,108.69,107.92,107.98,39512.0,108.65,108.69,107.92,107.98,39512.0
2017-08-01 11:00:00,108.04,108.4,108.0,108.08,43014.0,108.04,108.4,108.0,108.08,43014.0
2017-08-01 11:30:00,108.03,108.11,107.66,107.72,18730.0,108.03,108.11,107.66,107.72,18730.0
2017-08-01 12:00:00,107.63,107.83,107.53,107.83,8389.0,107.63,107.83,107.53,107.83,8389.0
2017-08-01 12:30:00,107.85,107.99,107.68,107.69,14067.0,107.85,107.99,107.68,107.69,14067.0
2017-08-01 13:00:00,107.74,107.96,107.72,107.82,14516.0,107.74,107.96,107.72,107.82,14516.0
2017-08-01 13:30:00,107.9,107.93,107.73,107.89,13701.0,107.9,107.93,107.73,107.89,13701.0
2017-08-01 14:00:00,107.95,107.97,107.6,107.67,22023.0,107.95,107.97,107.6,107.67,22023.0
2017-08-01 14:30:00,107.78,107.85,107.55,107.64,23583.0,107.78,107.85,107.55,107.64,23583.0
2017-08-01 15:00:00,107.65,107.69,107.5,107.69,36386.0,107.65,107.69,107.5,107.69,36386.0
2017-08-01 15:30:00,107.66,107.7,107.52,107.58,97240.0,107.66,107.7,107.52,107.58,97240.0
2017-08-02 09:30:00,107.58,108.04,106.83,107.01,3246.0,107.58,108.04,106.83,107.01,3246.0
2017-08-02 10:00:00,107.05,107.18,106.32,106.43,17631.0,107.05,107.18,106.32,106.43,17631.0
2017-08-02 10:30:00,106.42,106.45,105.56,105.59,11912.0,106.42,106.45,105.56,105.59,11912.0
2017-08-02 11:00:00,105.7,106.21,105.63,105.95,8325.0,105.7,106.21,105.63,105.95,8325.0
2017-08-02 11:30:00,105.97,106.16,105.86,105.94,7274.0,105.97,106.16,105.86,105.94,7274.0
2017-08-02 12:00:00,105.94,106.02,105.78,105.84,6033.0,105.94,106.02,105.78,105.84,6033.0
2017-08-02 12:30:00,105.88,106.02,105.77,105.93,5300.0,105.88,106.02,105.77,105.93,5300.0
2017-08-02 13:00:00,105.92,106.06,105.88,105.96,5300.0,105.92,106.06,105.88,105.96,5300.0
2017-08-02 13:30:00,106.04,106.28,106.04,106.17,7122.0,106.04,106.28,106.04,106.17,7122.0
2017-08-02 14:00:00,106.24,106.24,105.94,106.19,9292.0,106.24,106.24,105.94,106.19,9292.0
2017-08-02 14:30:00,106.23,106.42,106.13,106.32,8184.0,106.23,106.42,106.13,106.32,8184.0
2017-08-02 15:00:00,106.29,106.55,106.14,106.51,19247.0,106.29,106.55,106.14,106.51,19247.0
2017-08-02 15:30:00,106.48,106.91,106.44,106.86,49148.0,106.48,106.91,106.44,106.86,49148.0
2017-08-03 09:30:00,106.74,106.83,105.71,106.46,3227.0,106.74,106.83,105.71,106.46,3227.0
2017-08-03 10:00:00,106.48,106.49,105.89,106.09,8483.0,106.48,106.49,105.89,106.09,8483.0
2017-08-03 10:30:00,106.15,106.26,105.32,105.82,8360.0,106.15,106.26,105.32,105.82,8360.0
2017-08-03 11:00:00,105.76,106.05,105.6,105.96,20710.0,105.76,106.05,105.6,105.96,20710.0
2017-08-03 11:30:00,106.04,106.19,105.65,105.65,5300.0,106.04,106.19,105.65,105.65,5300.0
2017-08-03 12:00:00,105.64,105.87,105.34,105.52,7802.0,105.64,105.87,105.34,105.52,7802.0
2017-08-03 12:30:00,105.38,105.72,105.38,105.65,5308.0,105.38,105.72,105.38,105.65,5308.0
2017-08-03 13:00:00,105.61,105.63,105.24,105.24,7124.0,105.61,105.63,105.24,105.24,7124.0
2017-08-03 13:30:00,105.28,105.55,105.12,105.22,15048.0,105.28,105.55,105.12,105.22,15048.0
2017-08-03 14:00:00,105.15,105.35,105.05,105.14,13248.0,105.15,105.35,105.05,105.14,13248.0
2017-08-03 14:30:00,105.08,105.43,104.82,105.13,11848.0,105.08,105.43,104.82,105.13,11848.0
2017-08-03 15:00:00,105.04,105.58,105.04,105.51,14647.0,105.04,105.58,105.04,105.51,14647.0
2017-08-03 15:30:00,105.43,105.56,105.03,105.44,45131.0,105.43,105.56,105.03,105.44,45131.0
2017-08-04 09:30:00,105.7,105.7,104.86,104.86,2774.0,105.7,105.7,104.86,104.86,2774.0
2017-08-04 10:00:00,104.91,104.91,104.19,104.2,11123.0,104.91,104.91,104.19,104.2,11123.0
2017-08-04 10:30:00,104.2,104.62,103.96,104.12,17685.0,104.2,104.62,103.96,104.12,17685.0
2017-08-04 11:00:00,104.15,104.51,103.93,103.94,11414.0,104.15,104.51,103.93,103.94,11414.0
2017-08-04 11:30:00,103.98,104.33,103.92,104.15,15262.0,103.98,104.33,103.92,104.15,15262.0
2017-08-04 12:00:00,104.15,104.2,103.59,104.0,18635.0,104.15,104.2,103.59,104.0,18635.0
2017-08-04 12:30:00,104.02,104.15,103.84,103.94,6525.0,104.02,104.15,103.84,103.94,6525.0
2017-08-04 13:00:00,103.89,104.22,103.82,104.07,9318.0,103.89,104.22,103.82,104.07,9318.0
2017-08-04 13:30:00,104.04,104.04,103.67,103.74,7360.0,104.04,104.04,103.67,103.74,7360.0
2017-08-04 14:00:00,103.78,104.49,103.44,104.48,22635.0,103.78,104.49,103.44,104.48,22635.0
2017-08-04 14:30:00,104.46,104.48,104.08,104.33,15327.0,104.46,104.48,104.08,104.33,15327.0
2017-08-04 15:00:00,104.26,104.39,103.95,104.07,12951.0,104.26,104.39,103.95,104.07,12951.0
2017-08-04 15:30:00,104.01,104.43,104.0,104.41,52909.0,104.01,104.43,104.0,104.41,52909.0
2017-08-07 09:30:00,104.26,104.26,102.58,102.94,19943.0,104.26,104.26,102.58,102.94,19943.0
2017-08-07 10:00:00,102.97,103.22,102.75,102.97,26245.0,102.97,103.22,102.75,102.97,26245.0
2017-08-07 10:30:00,103.0,103.32,102.94,103.13,14400.0,103.0,103.32,102.94,103.13,14400.0
2017-08-07 11:00:00,103.08,103.65,102.92,103.59,19225.0,103.08,103.65,102.92,103.59,19225.0
2017-08-07 11:30:00,103.58,104.02,103.48,103.63,20222.0,103.58,104.02,103.48,103.63,20222.0
2017-08-07 12:00:00,103.68,103.7,103.45,103.58,10470.0,103.68,103.7,103.45,103.58,10470.0
2017-08-07 12:30:00,103.51,103.62,103.44,103.62,11742.0,103.51,103.62,103.44,103.62,11742.0
2017-08-07 13:00:00,103.62,103.79,103.54,103.73,13431.0,103.62,103.79,103.54,103.73,13431.0
2017-08-07 13:30:00,103.7,103.84,103.55,103.82,13600.0,103.7,103.84,103.55,103.82,13600.0
2017-08-07 14:00:00,103.69,103.78,103.53,103.63,7320.0,103.69,103.78,103.53,103.63,7320.0
2017-08-07 14:30:00,103.66,103.76,103.57,103.59,12575.0,103.66,103.76,103.57,103.59,12575.0
2017-08-07 15:00:00,103.66,103.67,103.16,103.42,23334.0,103.66,103.67,103.16,103.42,23334.0
2017-08-07 15:30:00,103.43,103.49,102.94,103.29,109626.0,103.43,103.49,102.94,103.29,109626.0
2017-08-08 09:30:00,103.04,103.04,101.83,101.94,6731.0,103.04,103.04,101.83,101.94,6731.0
2017-08-08 10:00:00,101.99,102.43,101.83,102.43,7547.0,101.99,102.43,101.83,102.43,7547.0
2017-08-08 10:30:00,102.36,102.66,102.26,102.36,5474.0,102.36,102.66,102.26,102.36,5474.0
2017-08-08 11:00:00,102.51,102.72,102.42,102.45,11362.0,102.51,102.72,102.42,102.45,11362.0
2017-08-08 11:30:00,102.42,102.52,102.23,102.35,11435.0,102.42,102.52,102.23,102.35,11435.0
2017-08-08 12:00:00,102.3,102.57,102.28,102.51,11928.0,102.3,102.57,102.28,102.51,11928.0
2017-08-08 12:30:00,102.43,102.53,101.88,102.1,30052.0,102.43,102.53,101.88,102.1,30052.0
2017-08-08 13:00:00,102.11,102.19,102.04,102.09,10951.0,102.11,102.19,102.04,102.09,10951.0
2017-08-08 13:30:00,102.06,102.18,101.95,102.04,16123.0,102.06,102.18,101.95,102.04,16123.0
2017-08-08 14:00:00,101.97,102.22,101.9,102.0,15500.0,101.97,102.22,101.9,102.0,15500.0
2017-08-08 14:30:00,102.0,102.23,101.99,102.0,19486.0,102.0,102.23,101.99,102.0,19486.0
2017-08-08 15:00:00,102.02,102.12,101.86,101.86,16883.0,102.02,102.12,101.86,101.86,16883.0
2017-08-08 15:30:00,101.86,101.98,101.65,101.8,50864.0,101.86,101.98,101.65,101.8,50864.0
2017-08-09 09:30:00,101.61,101.85,101.14,101.85,4512.0,101.61,101.85,101.14,101.85,4512.0
2017-08-09 10:00:00,102.01,102.17,101.64,101.76,12890.0,102.01,102.17,101.64,101.76,12890.0
2017-08-09 10:30:00,101.88,102.16,101.5,101.61,3835.0,101.88,102.16,101.5,101.61,3835.0
2017-08-09 11:00:00,101.52,102.05,101.42,102.0,13120.0,101.52,102.05,101.42,102.0,13120.0
2017-08-09 11:30:00,101.93,102.27,101.82,102.26,31274.0,101.93,102.27,101.82,102.26,31274.0
2017-08-09 12:00:00,102.25,102.48,102.14,102.43,9220.0,102.25,102.48,102.14,102.43,9220.0
2017-08-09 12:30:00,102.43,102.43,101.9,102.0,5890.0,102.43,102.43,101.9,102.0,5890.0
2017-08-09 13:00:00,101.93,102.08,101.82,101.87,4973.0,101.93,102.08,101.82,101.87,4973.0
2017-08-09 13:30:00,101.87,102.13,101.81,102.12,43577.0,101.87,102.13,101.81,102.12,43577.0
2017-08-09 14:00:00,102.1,102.9,102.0,102.9,25598.0,102.1,102.9,102.0,102.9,25598.0
2017-08-09 14:30:00,102.89,103.17,102.56,102.82,36599.0,102.89,103.17,102.56,102.82,36599.0
2017-08-09 15:00:00,102.89,103.12,102.55,102.83,26819.0,102.89,103.12,102.55,102.83,26819.0
2017-08-09 15:30:00,102.83,103.1,102.68,102.86,73301.0,102.83,103.1,102.68,102.86,73301.0
2017-08-10 09:30:00,102.43,102.8,101.87,102.75,8360.0,102.43,102.8,101.87,102.75,8360.0
2017-08-10 10:00:00,102.71,102.71,101.94,102.31,15576.0,102.71,102.71,101.94,102.31,15576.0
2017-08-10 10:30:00,102.32,102.78,102.32,102.63,13303.0,102.32,102.78,102.32,102.63,13303.0
2017-08-10 11:00:00,102.64,102.66,102.09,102.39,18687.0,102.64,102.66,102.09,102.39,18687.0
2017-08-10 11:30:00,102.41,102.64,102.05,102.05,15701.0,102.41,102.64,102.05,102.05,15701.0
2017-08-10 12:00:00,102.16,102.43,102.07,102.22,44869.0,102.16,102.43,102.07,102.22,44869.0
2017-08-10 12:30:00,102.16,102.31,101.74,101.98,24504.0,102.16,102.31,101.74,101.98,24504.0
2017-08-10 13:00:00,101.95,102.32,101.86,102.32,8079.0,101.95,102.32,101.86,102.32,8079.0
2017-08-10 13:30:00,102.23,102.28,101.93,102.24,11314.0,102.23,102.28,101.93,102.24,11314.0
2017-08-10 14:00:00,102.22,102.48,101.96,102.43,14381.0,102.22,102.48,101.96,102.43,14381.0
2017-08-10 14:30:00,102.42,102.64,102.2,102.31,19424.0,102.42,102.64,102.2,102.31,19424.0
2017-08-10 15:00:00,102.25,102.36,101.98,102.3,55386.0,102.25,102.36,101.98,102.3,55386.0
2017-08-10 15:30:00,102.36,102.59,101.83,101.83,84811.0,102.36,102.59,101.83,101.83,84811.0
2017-08-11 09:30:00,101.3,102.44,101.26,102.4,18664.0,101.3,102.44,101.26,102.4,18664.0
2017-08-11 10:00:00,102.32,102.58,102.13,102.58,14835.0,102.32,102.58,102.13,102.58,14835.0
2017-08-11 10:30:00,102.58,102.93,102.35,102.92,12001.0,102.58,102.93,102.35,102.92,12001.0
2017-08-11 11:00:00,102.92,103.32,102.68,102.99,14321.0,102.92,103.32,102.68,102.99,14321.0
2017-08-11 11:30:00,102.85,103.02,102.57,102.77,16643.0,102.85,103.02,102.57,102.77,16643.0
2017-08-11 12:00:00,102.8,103.07,102.61,102.81,12767.0,102.8,103.07,102.61,102.81,12767.0
2017-08-11 12:30:00,102.79,103.09,102.67,103.09,15816.0,102.79,103.09,102.67,103.09,15816.0
2017-08-11 13:00:00,103.11,103.42,102.96,103.21,5967.0,103.11,103.42,102.96,103.21,5967.0
2017-08-11 13:30:00,103.14,103.24,102.87,103.17,11800.0,103.14,103.24,102.87,103.17,11800.0
2017-08-11 14:00:00,103.12,103.18,102.64,102.81,13667.0,103.12,103.18,102.64,102.81,13667.0
2017-08-11 14:30:00,102.81,103.18,102.61,103.0,21003.0,102.81,103.18,102.61,103.0,21003.0
2017-08-11 15:00:00,103.12,103.48,103.08,103.22,25745.0,103.12,103.48,103.08,103.22,25745.0
2017-08-11 15:30:00,103.19,103.55,102.96,103.32,85843.0,103.19,103.55,102.96,103.32,85843.0
2017-08-14 09:30:00,104.1,104.57,103.88,104.41,19413.0,104.1,104.57,103.88,104.41,19413.0
2017-08-14 10:00:00,104.48,104.52,103.79,104.03,56286.0,104.48,104.52,103.79,104.03,56286.0
2017-08-14 10:30:00,104.03,104.44,104.03,104.4,12508.0,104.03,104.44,104.03,104.4,12508.0
2017-08-14 11:00:00,104.33,104.62,104.19,104.6,21017.0,104.33,104.62,104.19,104.6,21017.0
2017-08-14 11:30:00,104.54,104.65,104.37,104.45,11600.0,104.54,104.65,104.37,104.45,11600.0
2017-08-14 12:00:00,104.47,104.65,104.17,104.28,30126.0,104.47,104.65,104.17,104.28,30126.0
2017-08-14 12:30:00,104.28,104.41,104.21,104.34,20400.0,104.28,104.41,104.21,104.34,20400.0
2017-08-14 13:00:00,104.32,104.43,104.25,104.37,32395.0,104.32,104.43,104.25,104.37,32395.0
2017-08-14 13:30:00,104.39,104.53,104.25,104.48,37843.0,104.39,104.53,104.25,104.48,37843.0
2017-08-14 14:00:00,104.48,104.57,104.3,104.54,46142.0,104.48,104.57,104.3,104.54,46142.0
2017-08-14 14:30:00,104.52,104.58,104.29,104.29,47091.0,104.52,104.58,104.29,104.29,47091.0
2017-08-14 15:00:00,104.29,104.4,104.09,104.17,68792.0,104.29,104.4,104.09,104.17,68792.0
2017-08-14 15:30:00,104.21,104.21,103.55,103.63,200380.0,104.21,104.21,103.55,103.63,200380.0
2017-08-15 09:30:00,103.35,104.44,103.24,103.34,93155.0,103.35,104.44,103.24,103.34,93155.0
2017-08-15 10:00:00,103.24,103.42,102.61,102.9,57868.0,103.24,103.42,102.61,102.9,57868.0
2017-08-15 10:30:00,102.87,102.87,102.16,102.22,23433.0,102.87,102.87,102.16,102.22,23433.0
2017-08-15 11:00:00,102.17,102.66,101.84,102.3,71581.0,102.17,102.66,101.84,102.3,71581.0
2017-08-15 11:30:00,102.23,102.56,102.08,102.37,55083.0,102.23,102.56,102.08,102.37,55083.0
2017-08-15 12:00:00,102.39,102.52,101.94,102.41,17343.0,102.39,102.52,101.94,102.41,17343.0
2017-08-15 12:30:00,102.38,102.83,102.14,102.59,44434.0,102.38,102.83,102.14,102.59,44434.0
2017-08-15 13:00:00,102.58,102.58,102.18,102.45,10530.0,102.58,102.58,102.18,102.45,10530.0
2017-08-15 13:30:00,102.4,102.67,102.17,102.51,31347.0,102.4,102.67,102.17,102.51,31347.0
2017-08-15 14:00:00,102.6,102.8,102.39,102.75,22346.0,102.6,102.8,102.39,102.75,22346.0
2017-08-15 14:30:00,102.75,102.87,102.1,102.27,57343.0,102.75,102.87,102.1,102.27,57343.0
2017-08-15 15:00:00,102.22,102.55,102.0,102.27,58885.0,102.22,102.55,102.0,102.27,58885.0
2017-08-15 15:30:00,102.27,102.78,102.07,102.5,113803.0,102.27,102.78,102.07,102.5,113803.0
2017-08-16 09:30:00,102.45,103.1,102.2,102.57,5877.0,102.45,103.1,102.2,102.57,5877.0
2017-08-16 10:00:00,102.57,102.57,101.71,102.17,34727.0,102.57,102.57,101.71,102.17,34727.0
2017-08-16 10:30:00,102.13,103.24,101.97,103.1,65390.0,102.13,103.24,101.97,103.1,65390.0
2017-08-16 11:00:00,103.14,103.22,102.76,103.04,23538.0,103.14,103.22,102.76,103.04,23538.0
2017-08-16 11:30:00,103.09,103.65,102.91,103.61,70756.0,103.09,103.65,102.91,103.61,70756.0
2017-08-16 12:00:00,103.61,103.88,103.34,103.72,37418.0,103.61,103.88,103.34,103.72,37418.0
2017-08-16 12:30:00,103.69,103.83,103.24,103.24,20224.0,103.69,103.83,103.24,103.24,20224.0
2017-08-16 13:00:00,103.32,103.34,102.94,102.94,6528.0,103.32,103.34,102.94,102.94,6528.0
2017-08-16 13:30:00,102.91,103.04,102.82,103.0,8179.0,102.91,103.04,102.82,103.0,8179.0
2017-08-16 14:00:00,103.02,103.2,102.93,103.14,16845.0,103.02,103.2,102.93,103.14,16845.0
2017-08-16 14:30:00,103.09,103.56,103.03,103.5,16853.0,103.09,103.56,103.03,103.5,16853.0
2017-08-16 15:00:00,103.48,103.78,103.42,103.7,31799.0,103.48,103.78,103.42,103.7,31799.0
2017-08-16 15:30:00,103.64,104.03,103.64,103.79,78945.0,103.64,104.03,103.64,103.79,78945.0
2017-08-17 09:30:00,103.62,104.77,103.41,103.41,18493.0,103.62,104.77,103.41,103.41,18493.0
2017-08-17 10:00:00,103.61,104.13,103.42,103.92,24446.0,103.61,104.13,103.42,103.92,24446.0
2017-08-17 10:30:00,103.94,104.47,103.73,104.44,10890.0,103.94,104.47,103.73,104.44,10890.0
2017-08-17 11:00:00,104.41,104.81,104.19,104.47,17749.0,104.41,104.81,104.19,104.47,17749.0
2017-08-17 11:30:00,104.34,104.5,104.11,104.36,20583.0,104.34,104.5,104.11,104.36,20583.0
2017-08-17 12:00:00,104.48,104.63,104.12,104.29,89652.0,104.48,104.63,104.12,104.29,89652.0
2017-08-17 12:30:00,104.15,104.32,103.72,103.97,25359.0,104.15,104.32,103.72,103.97,25359.0
2017-08-17 13:00:00,103.98,104.06,103.2,103.21,13221.0,103.98,104.06,103.2,103.21,13221.0
2017-08-17 13:30:00,103.22,103.55,103.18,103.37,8831.0,103.22,103.55,103.18,103.37,8831.0
2017-08-17 14:00:00,103.4,103.54,103.12,103.27,15290.0,103.4,103.54,103.12,103.27,15290.0
2017-08-17 14:30:00,103.32,103.43,103.12,103.29,17790.0,103.32,103.43,103.12,103.29,17790.0
2017-08-17 15:00:00,103.33,103.33,102.99,103.11,20785.0,103.33,103.33,102.99,103.11,20785.0
2017-08-17 15:30:00,103.17,103.45,103.11,103.18,134602.0,103.17,103.45,103.11,103.18,134602.0
2017-08-18 09:30:00,102.87,103.03,102.32,102.5,9725.0,102.87,103.03,102.32,102.5,9725.0
2017-08-18 10:00:00,102.37,102.55,101.69,101.94,24708.0,102.37,102.55,101.69,101.94,24708.0
2017-08-18 10:30:00,101.94,102.38,101.86,102.32,12213.0,101.94,102.38,101.86,102.32,12213.0
2017-08-18 11:00:00,102.24,102.7,101.97,102.62,27187.0,102.24,102.7,101.97,102.62,27187.0
2017-08-18 11:30:00,102.7,102.89,102.27,102.67,13575.0,102.7,102.89,102.27,102.67,13575.0
2017-08-18 12:00:00,102.7,102.82,102.38,102.8,16119.0,102.7,102.82,102.38,102.8,16119.0
2017-08-18 12:30:00,102.77,103.13,102.76,103.09,10706.0,102.77,103.13,102.76,103.09,10706.0
2017-08-18 13:00:00,103.09,103.26,103.08,103.19,14973.0,103.09,103.26,103.08,103.19,14973.0
2017-08-18 13:30:00,103.19,103.33,102.96,102.96,9616.0,103.19,103.33,102.96,102.96,9616.0
2017-08-18 14:00:00,103.09,103.09,102.82,103.07,6332.0,103.09,103.09,102.82,103.07,6332.0
2017-08-18 14:30:00,103.08,103.16,102.51,102.53,17899.0,103.08,103.16,102.51,102.53,17899.0
2017-08-18 15:00:00,102.62,102.79,102.56,102.79,5888.0,102.62,102.79,102.56,102.79,5888.0
2017-08-18 15:30:00,102.77,103.07,102.7,102.88,41206.0,102.77,103.07,102.7,102.88,41206.0
2017-08-21 09:30:00,102.47,103.06,102.47,102.82,6959.0,102.47,103.06,102.47,102.82,6959.0
2017-08-21 10:00:00,102.82,103.13,102.8,102.94,19205.0,102.82,103.13,102.8,102.94,19205.0
2017-08-21 10:30:00,102.88,103.08,102.82,102.82,2671.0,102.88,103.08,102.82,102.82,2671.0
2017-08-21 11:00:00,102.84,103.43,102.69,103.21,9762.0,102.84,103.43,102.69,103.21,9762.0
2017-08-21 11:30:00,103.12,103.55,102.97,103.55,41298.0,103.12,103.55,102.97,103.55,41298.0
2017-08-21 12:00:00,103.47,103.61,103.07,103.18,5676.0,103.47,103.61,103.07,103.18,5676.0
2017-08-21 12:30:00,103.23,103.23,102.94,102.94,4089.0,103.23,103.23,102.94,102.94,4089.0
2017-08-21 13:00:00,103.05,103.17,103.01,103.09,3800.0,103.05,103.17,103.01,103.09,3800.0
2017-08-21 13:30:00,103.08,103.08,102.89,102.89,6243.0,103.08,103.08,102.89,102.89,6243.0
2017-08-21 14:00:00,102.88,102.96,102.61,102.77,3711.0,102.88,102.96,102.61,102.77,3711.0
2017-08-21 14:30:00,102.8,103.37,102.73,102.73,11727.0,102.8,103.37,102.73,102.73,11727.0
2017-08-21 15:00:00,102.67,102.85,102.62,102.85,11696.0,102.67,102.85,102.62,102.85,11696.0
2017-08-21 15:30:00,102.81,103.0,102.69,102.97,35937.0,102.81,103.0,102.69,102.97,35937.0
2017-08-22 09:30:00,103.55,104.19,102.9,104.03,8860.0,103.55,104.19,102.9,104.03,8860.0
2017-08-22 10:00:00,103.95,104.08,103.78,103.78,7410.0,103.95,104.08,103.78,103.78,7410.0
2017-08-22 10:30:00,103.79,104.04,103.5,103.86,4406.0,103.79,104.04,103.5,103.86,4406.0
2017-08-22 11:00:00,103.79,103.89,103.57,103.82,8600.0,103.79,103.89,103.57,103.82,8600.0
2017-08-22 11:30:00,103.88,104.04,103.64,103.79,8893.0,103.88,104.04,103.64,103.79,8893.0
2017-08-22 12:00:00,103.89,103.95,103.69,103.74,3885.0,103.89,103.95,103.69,103.74,3885.0
2017-08-22 12:30:00,103.73,103.78,103.39,103.47,6700.0,103.73,103.78,103.39,103.47,6700.0
2017-08-22 13:00:00,103.53,103.84,103.52,103.73,7200.0,103.53,103.84,103.52,103.73,7200.0
2017-08-22 13:30:00,103.85,103.91,103.66,103.91,7512.0,103.85,103.91,103.66,103.91,7512.0
2017-08-22 14:00:00,103.92,104.15,103.8,104.04,9705.0,103.92,104.15,103.8,104.04,9705.0
2017-08-22 14:30:00,104.12,104.4,104.05,104.36,15287.0,104.12,104.4,104.05,104.36,15287.0
2017-08-22 15:00:00,104.36,104.36,104.13,104.22,13342.0,104.36,104.36,104.13,104.22,13342.0
2017-08-22 15:30:00,104.23,104.42,104.13,104.37,51164.0,104.23,104.42,104.13,104.37,51164.0
2017-08-23 09:30:00,103.87,104.64,103.82,104.59,6846.0,103.87,104.64,103.82,104.59,6846.0
2017-08-23 10:00:00,104.55,105.06,104.44,104.8,16053.0,104.55,105.06,104.44,104.8,16053.0
2017-08-23 10:30:00,104.83,105.18,104.62,104.84,6200.0,104.83,105.18,104.62,104.84,6200.0
2017-08-23 11:00:00,104.83,104.93,104.58,104.91,6973.0,104.83,104.93,104.58,104.91,6973.0
2017-08-23 11:30:00,104.93,105.31,104.9,105.18,4407.0,104.93,105.31,104.9,105.18,4407.0
2017-08-23 12:00:00,105.12,105.17,104.88,104.89,6300.0,105.12,105.17,104.88,104.89,6300.0
2017-08-23 12:30:00,104.94,105.02,104.88,104.96,6255.0,104.94,105.02,104.88,104.96,6255.0
2017-08-23 13:00:00,104.98,105.07,104.86,104.97,5878.0,104.98,105.07,104.86,104.97,5878.0
2017-08-23 13:30:00,105.04,105.08,104.96,105.07,10068.0,105.04,105.08,104.96,105.07,10068.0
2017-08-23 14:00:00,105.05,105.1,104.97,104.98,7008.0,105.05,105.1,104.97,104.98,7008.0
2017-08-23 14:30:00,105.04,105.09,104.94,105.04,4707.0,105.04,105.09,104.94,105.04,4707.0
2017-08-23 15:00:00,105.08,105.09,104.97,105.09,10242.0,105.08,105.09,104.97,105.09,10242.0
2017-08-23 15:30:00,105.03,105.06,104.9,105.01,74540.0,105.03,105.06,104.9,105.01,74540.0
2017-08-24 09:30:00,105.15,105.23,104.76,104.87,5143.0,105.15,105.23,104.76,104.87,5143.0
2017-08-24 10:00:00,105.15,105.43,104.79,105.07,9200.0,105.15,105.43,104.79,105.07,9200.0
2017-08-24 10:30:00,105.12,105.46,104.99,105.46,6500.0,105.12,105.46,104.99,105.46,6500.0
2017-08-24 11:00:00,105.4,105.4,105.2,105.33,4962.0,105.4,105.4,105.2,105.33,4962.0
2017-08-24 11:30:00,105.26,105.49,104.71,105.09,125368.0,105.26,105.49,104.71,105.09,125368.0
2017-08-24 12:00:00,105.11,105.5,105.11,105.21,6040.0,105.11,105.5,105.11,105.21,6040.0
2017-08-24 12:30:00,105.27,105.38,105.18,105.35,5705.0,105.27,105.38,105.18,105.35,5705.0
2017-08-24 13:00:00,105.35,105.56,105.18,105.29,4050.0,105.35,105.56,105.18,105.29,4050.0
2017-08-24 13:30:00,105.28,105.38,105.18,105.18,4710.0,105.28,105.38,105.18,105.18,4710.0
2017-08-24 14:00:00,105.19,105.22,104.83,105.04,9434.0,105.19,105.22,104.83,105.04,9434.0
2017-08-24 14:30:00,105.12,105.16,104.95,105.08,5440.0,105.12,105.16,104.95,105.08,5440.0
2017-08-24 15:00:00,105.03,105.18,104.94,105.15,12382.0,105.03,105.18,104.94,105.15,12382.0
2017-08-24 15:30:00,105.2,105.2,104.87,105.04,40351.0,105.2,105.2,104.87,105.04,40351.0
2017-08-25 09:30:00,106.27,106.62,106.02,106.57,14656.0,106.27,106.62,106.02,106.57,14656.0
2017-08-25 10:00:00,106.5,107.07,106.42,106.9,45369.0,106.5,107.07,106.42,106.9,45369.0
2017-08-25 10:30:00,106.78,106.79,105.93,106.09,10799.0,106.78,106.79,105.93,106.09,10799.0
2017-08-25 11:00:00,106.05,106.1,105.88,105.9,5879.0,106.05,106.1,105.88,105.9,5879.0
2017-08-25 11:30:00,105.87,106.09,105.68,105.83,19412.0,105.87,106.09,105.68,105.83,19412.0
2017-08-25 12:00:00,105.84,105.99,105.74,105.99,12869.0,105.84,105.99,105.74,105.99,12869.0
2017-08-25 12:30:00,105.96,106.09,105.96,106.02,3564.0,105.96,106.09,105.96,106.02,3564.0
2017-08-25 13:00:00,106.07,106.4,106.01,106.04,15500.0,106.07,106.4,106.01,106.04,15500.0
2017-08-25 13:30:00,106.02,106.19,105.85,106.01,15727.0,106.02,106.19,105.85,106.01,15727.0
2017-08-25 14:00:00,106.04,106.15,105.96,106.05,15397.0,106.04,106.15,105.96,106.05,15397.0
2017-08-25 14:30:00,106.1,106.16,106.03,106.13,9754.0,106.1,106.16,106.03,106.13,9754.0
2017-08-25 15:00:00,106.1,106.33,106.0,106.0,25113.0,106.1,106.33,106.0,106.0,25113.0
2017-08-25 15:30:00,105.97,106.82,105.94,106.57,111288.0,105.97,106.82,105.94,106.57,111288.0
2017-08-28 09:30:00,106.75,107.06,106.37,106.67,8558.0,106.75,107.06,106.37,106.67,8558.0
2017-08-28 10:00:00,106.69,106.93,106.38,106.38,10337.0,106.69,106.93,106.38,106.38,10337.0
2017-08-28 10:30:00,106.39,106.64,106.37,106.58,21799.0,106.39,106.64,106.37,106.58,21799.0
2017-08-28 11:00:00,106.58,106.93,106.55,106.91,8320.0,106.58,106.93,106.55,106.91,8320.0
2017-08-28 11:30:00,106.92,106.93,106.76,106.82,14437.0,106.92,106.93,106.76,106.82,14437.0
2017-08-28 12:00:00,106.78,106.78,106.49,106.54,10041.0,106.78,106.78,106.49,106.54,10041.0
2017-08-28 12:30:00,106.51,106.51,106.2,106.38,8515.0,106.51,106.51,106.2,106.38,8515.0
2017-08-28 13:00:00,106.41,106.56,106.41,106.49,5321.0,106.41,106.56,106.41,106.49,5321.0
2017-08-28 13:30:00,106.54,106.96,106.5,106.74,14964.0,106.54,106.96,106.5,106.74,14964.0
2017-08-28 14:00:00,106.7,107.01,106.65,106.95,28421.0,106.7,107.01,106.65,106.95,28421.0
2017-08-28 14:30:00,106.92,107.01,106.7,106.77,32179.0,106.92,107.01,106.7,106.77,32179.0
2017-08-28 15:00:00,106.82,107.26,106.82,107.05,33157.0,106.82,107.26,106.82,107.05,33157.0
2017-08-28 15:30:00,107.04,107.28,106.89,107.24,81980.0,107.04,107.28,106.89,107.24,81980.0
2017-08-29 09:30:00,106.34,107.46,106.08,106.64,31177.0,106.34,107.46,106.08,106.64,31177.0
2017-08-29 10:00:00,106.77,106.94,106.51,106.65,36397.0,106.77,106.94,106.51,106.65,36397.0
2017-08-29 10:30:00,106.66,107.03,106.66,106.9,16349.0,106.66,107.03,106.66,106.9,16349.0
2017-08-29 11:00:00,106.81,106.97,106.54,106.54,20866.0,106.81,106.97,106.54,106.54,20866.0
2017-08-29 11:30:00,106.54,106.7,106.19,106.44,22615.0,106.54,106.7,106.19,106.44,22615.0
2017-08-29 12:00:00,106.43,106.75,106.35,106.66,5453.0,106.43,106.75,106.35,106.66,5453.0
2017-08-29 12:30:00,106.61,106.78,106.54,106.72,6459.0,106.61,106.78,106.54,106.72,6459.0
2017-08-29 13:00:00,106.78,107.16,106.72,107.09,7108.0,106.78,107.16,106.72,107.09,7108.0
2017-08-29 13:30:00,107.13,107.13,106.94,107.03,2599.0,107.13,107.13,106.94,107.03,2599.0
2017-08-29 14:00:00,107.04,107.32,106.99,107.32,6376.0,107.04,107.32,106.99,107.32,6376.0
2017-08-29 14:30:00,107.31,107.65,107.29,107.62,10408.0,107.31,107.65,107.29,107.62,10408.0
2017-08-29 15:00:00,107.58,107.62,107.43,107.48,14829.0,107.58,107.62,107.43,107.48,14829.0
2017-08-29 15:30:00,107.44,107.68,107.28,107.32,66537.0,107.44,107.68,107.28,107.32,66537.0
2017-08-30 09:30:00,107.64,108.03,106.8,107.39,24682.0,107.64,108.03,106.8,107.39,24682.0
2017-08-30 10:00:00,107.49,107.49,107.02,107.14,27802.0,107.49,107.49,107.02,107.14,27802.0
2017-08-30 10:30:00,107.09,107.23,106.72,107.2,48636.0,107.09,107.23,106.72,107.2,48636.0
2017-08-30 11:00:00,107.2,107.2,106.43,106.83,40809.0,107.2,107.2,106.43,106.83,40809.0
2017-08-30 11:30:00,107.0,107.01,106.8,106.95,6000.0,107.0,107.01,106.8,106.95,6000.0
2017-08-30 12:00:00,106.95,107.34,106.91,107.32,9509.0,106.95,107.34,106.91,107.32,9509.0
2017-08-30 12:30:00,107.19,107.36,107.16,107.22,5769.0,107.19,107.36,107.16,107.22,5769.0
2017-08-30 13:00:00,107.22,107.47,107.19,107.47,6929.0,107.22,107.47,107.19,107.47,6929.0
2017-08-30 13:30:00,107.4,107.5,107.3,107.32,7522.0,107.4,107.5,107.3,107.32,7522.0
2017-08-30 14:00:00,107.34,107.57,107.34,107.54,5200.0,107.34,107.57,107.34,107.54,5200.0
2017-08-30 14:30:00,107.58,107.68,107.48,107.56,14302.0,107.58,107.68,107.48,107.56,14302.0
2017-08-30 15:00:00,107.61,107.64,107.48,107.64,18430.0,107.61,107.64,107.48,107.64,18430.0
2017-08-30 15:30:00,107.61,107.76,107.36,107.7,50854.0,107.61,107.76,107.36,107.7,50854.0
2017-08-31 09:30:00,108.0,109.51,107.99,109.31,25746.0,108.0,109.51,107.99,109.31,25746.0
2017-08-31 10:00:00,109.3,109.37,108.61,109.06,23587.0,109.3,109.37,108.61,109.06,23587.0
2017-08-31 10:30:00,109.07,109.35,108.82,108.96,12263.0,109.07,109.35,108.82,108.96,12263.0
2017-08-31 11:00:00,108.89,108.97,108.63,108.85,11961.0,108.89,108.97,108.63,108.85,11961.0
2017-08-31 11:30:00,108.85,109.11,108.74,109.11,11447.0,108.85,109.11,108.74,109.11,11447.0
2017-08-31 12:00:00,109.02,109.25,108.92,108.97,17398.0,109.02,109.25,108.92,108.97,17398.0
2017-08-31 12:30:00,108.92,108.92,108.43,108.66,19510.0,108.92,108.92,108.43,108.66,19510.0
2017-08-31 13:00:00,108.68,108.97,108.68,108.82,6743.0,108.68,108.97,108.68,108.82,6743.0
2017-08-31 13:30:00,108.8,109.08,108.78,109.08,13119.0,108.8,109.08,108.78,109.08,13119.0
2017-08-31 14:00:00,109.03,109.17,108.96,109.17,8825.0,109.03,109.17,108.96,109.17,8825.0
2017-08-31 14:30:00,109.17,109.27,109.13,109.21,11000.0,109.17,109.27,109.13,109.21,11000.0
2017-08-31 15:00:00,109.21,109.21,108.93,108.99,13844.0,109.21,109.21,108.93,108.99,13844.0
2017-08-31 15:30:00,108.98,109.26,108.98,109.12,67676.0,108.98,109.26,108.98,109.12,67676.0
2017-09-01 09:30:00,109.59,109.93,109.15,109.33,10682.0,109.59,109.93,109.15,109.33,10682.0
2017-09-01 10:00:00,109.26,109.66,109.16,109.4,11840.0,109.26,109.66,109.16,109.4,11840.0
2017-09-01 10:30:00,109.29,109.58,109.2,109.27,18925.0,109.29,109.58,109.2,109.27,18925.0
2017-09-01 11:00:00,109.27,109.44,109.21,109.27,43882.0,109.27,109.44,109.21,109.27,43882.0
2017-09-01 11:30:00,109.28,109.48,109.2,109.39,52471.0,109.28,109.48,109.2,109.39,52471.0
2017-09-01 12:00:00,109.41,109.47,108.66,108.73,28256.0,109.41,109.47,108.66,108.73,28256.0
2017-09-01 12:30:00,108.72,109.19,108.71,108.94,11889.0,108.72,109.19,108.71,108.94,11889.0
2017-09-01 13:00:00,109.01,109.1,108.46,108.62,16400.0,109.01,109.1,108.46,108.62,16400.0
2017-09-01 13:30:00,108.67,108.86,108.18,108.19,18909.0,108.67,108.86,108.18,108.19,18909.0
2017-09-01 14:00:00,108.29,108.54,108.23,108.48,15511.0,108.29,108.54,108.23,108.48,15511.0
2017-09-01 14:30:00,108.41,108.5,108.26,108.29,21449.0,108.41,108.5,108.26,108.29,21449.0
2017-09-01 15:00:00,108.3,108.41,108.11,108.11,12761.0,108.3,108.41,108.11,108.11,12761.0
2017-09-01 15:30:00,108.11,108.66,108.08,108.54,45111.0,108.11,108.66,108.08,108.54,45111.0
2017-09-05 09:30:00,108.33,108.33,106.69,107.61,13848.0,108.33,108.33,106.69,107.61,13848.0
2017-09-05 10:00:00,107.58,107.85,107.49,107.5,16850.0,107.58,107.85,107.49,107.5,16850.0
2017-09-05 10:30:00,107.57,107.86,107.35,107.67,18500.0,107.57,107.86,107.35,107.67,18500.0
2017-09-05 11:00:00,107.71,107.71,107.12,107.26,13742.0,107.71,107.71,107.12,107.26,13742.0
2017-09-05 11:30:00,107.17,107.87,107.17,107.7,15434.0,107.17,107.87,107.17,107.7,15434.0
2017-09-05 12:00:00,107.64,107.64,106.8,106.83,9242.0,107.64,107.64,106.8,106.83,9242.0
2017-09-05 12:30:00,106.85,106.87,106.28,106.68,9105.0,106.85,106.87,106.28,106.68,9105.0
2017-09-05 13:00:00,106.65,106.84,106.34,106.74,9373.0,106.65,106.84,106.34,106.74,9373.0
2017-09-05 13:30:00,106.66,106.88,106.46,106.76,15651.0,106.66,106.88,106.46,106.76,15651.0
2017-09-05 14:00:00,106.71,107.16,106.7,107.16,13287.0,106.71,107.16,106.7,107.16,13287.0
2017-09-05 14:30:00,107.16,107.16,106.86,107.02,15419.0,107.16,107.16,106.86,107.02,15419.0
2017-09-05 15:00:00,106.98,107.16,106.69,106.8,18529.0,106.98,107.16,106.69,106.8,18529.0
2017-09-05 15:30:00,106.81,106.97,106.68,106.76,39965.0,106.81,106.97,106.68,106.76,39965.0
2017-09-06 09:30:00,107.21,107.28,106.7,107.16,5720.0,107.21,107.28,106.7,107.16,5720.0
2017-09-06 10:00:00,107.0,107.43,106.56,106.83,6026.0,107.0,107.43,106.56,106.83,6026.0
2017-09-06 10:30:00,106.93,107.12,106.6,106.68,16634.0,106.93,107.12,106.6,106.68,16634.0
2017-09-06 11:00:00,106.65,106.81,106.27,106.4,4400.0,106.65,106.81,106.27,106.4,4400.0
2017-09-06 11:30:00,106.36,106.62,106.2,106.48,19644.0,106.36,106.62,106.2,106.48,19644.0
2017-09-06 12:00:00,106.48,106.56,105.97,106.06,8118.0,106.48,106.56,105.97,106.06,8118.0
2017-09-06 12:30:00,106.08,106.68,106.08,106.67,5409.0,106.08,106.68,106.08,106.67,5409.0
2017-09-06 13:00:00,106.66,106.84,106.6,106.72,9120.0,106.66,106.84,106.6,106.72,9120.0
2017-09-06 13:30:00,106.87,107.07,106.77,106.95,3900.0,106.87,107.07,106.77,106.95,3900.0
2017-09-06 14:00:00,106.95,107.02,106.8,106.8,4927.0,106.95,107.02,106.8,106.8,4927.0
2017-09-06 14:30:00,106.8,106.8,106.09,106.11,23481.0,106.8,106.8,106.09,106.11,23481.0
2017-09-06 15:00:00,106.11,106.28,105.99,106.28,24800.0,106.11,106.28,105.99,106.28,24800.0
2017-09-06 15:30:00,106.17,106.18,105.82,105.88,39428.0,106.17,106.18,105.82,105.88,39428.0
2017-09-07 09:30:00,106.23,107.13,106.23,107.02,14252.0,106.23,107.13,106.23,107.02,14252.0
2017-09-07 10:00:00,106.85,106.98,106.29,106.29,17280.0,106.85,106.98,106.29,106.29,17280.0
2017-09-07 10:30:00,106.2,107.41,106.2,107.35,20502.0,106.2,107.41,106.2,107.35,20502.0
2017-09-07 11:00:00,107.23,107.34,106.95,107.19,24765.0,107.23,107.34,106.95,107.19,24765.0
2017-09-07 11:30:00,107.11,107.31,106.77,107.09,14650.0,107.11,107.31,106.77,107.09,14650.0
2017-09-07 12:00:00,107.1,107.25,106.89,107.2,13421.0,107.1,107.25,106.89,107.2,13421.0
2017-09-07 12:30:00,107.24,107.41,107.1,107.41,11306.0,107.24,107.41,107.1,107.41,11306.0
2017-09-07 13:00:00,107.39,107.45,107.04,107.04,9454.0,107.39,107.45,107.04,107.04,9454.0
2017-09-07 13:30:00,107.06,107.21,107.01,107.11,7000.0,107.06,107.21,107.01,107.11,7000.0
2017-09-07 14:00:00,107.04,107.18,107.0,107.07,11053.0,107.04,107.18,107.0,107.07,11053.0
2017-09-07 14:30:00,107.06,107.16,106.97,107.06,25222.0,107.06,107.16,106.97,107.06,25222.0
2017-09-07 15:00:00,107.04,107.14,106.94,107.07,15763.0,107.04,107.14,106.94,107.07,15763.0
2017-09-07 15:30:00,107.06,107.34,106.98,107.3,45812.0,107.06,107.34,106.98,107.3,45812.0
2017-09-08 09:30:00,107.18,107.63,106.94,107.58,14382.0,107.18,107.63,106.94,107.58,14382.0
2017-09-08 10:00:00,107.57,108.34,107.57,107.99,43649.0,107.57,108.34,107.57,107.99,43649.0
2017-09-08 10:30:00,107.97,108.32,107.64,108.28,31000.0,107.97,108.32,107.64,108.28,31000.0
2017-09-08 11:00:00,108.28,108.41,107.94,108.05,28137.0,108.28,108.41,107.94,108.05,28137.0
2017-09-08 11:30:00,108.12,108.35,107.89,108.26,11072.0,108.12,108.35,107.89,108.26,11072.0
2017-09-08 12:00:00,108.16,108.32,107.88,108.1,120632.0,108.16,108.32,107.88,108.1,120632.0
2017-09-08 12:30:00,108.1,108.7,108.1,108.7,10442.0,108.1,108.7,108.1,108.7,10442.0
2017-09-08 13:00:00,108.68,108.79,108.46,108.79,8364.0,108.68,108.79,108.46,108.79,8364.0
2017-09-08 13:30:00,108.76,109.23,108.59,108.66,19353.0,108.76,109.23,108.59,108.66,19353.0
2017-09-08 14:00:00,108.7,108.75,108.13,108.29,52252.0,108.7,108.75,108.13,108.29,52252.0
2017-09-08 14:30:00,108.28,108.35,108.04,108.34,17847.0,108.28,108.35,108.04,108.34,17847.0
2017-09-08 15:00:00,108.36,108.48,108.18,108.21,63355.0,108.36,108.48,108.18,108.21,63355.0
2017-09-08 15:30:00,108.2,108.41,108.15,108.29,52165.0,108.2,108.41,108.15,108.29,52165.0
2017-09-11 09:30:00,111.02,111.88,110.34,110.56,60639.0,111.02,111.88,110.34,110.56,60639.0
2017-09-11 10:00:00,110.5,111.19,110.44,111.19,53789.0,110.5,111.19,110.44,111.19,53789.0
2017-09-11 10:30:00,111.08,111.49,110.48,110.48,17619.0,111.08,111.49,110.48,110.48,17619.0
2017-09-11 11:00:00,110.56,110.99,110.53,110.75,51767.0,110.56,110.99,110.53,110.75,51767.0
2017-09-11 11:30:00,110.75,111.39,110.74,111.01,60090.0,110.75,111.39,110.74,111.01,60090.0
2017-09-11 12:00:00,111.01,111.29,110.84,111.0,38536.0,111.01,111.29,110.84,111.0,38536.0
2017-09-11 12:30:00,111.02,111.15,110.6,110.73,27357.0,111.02,111.15,110.6,110.73,27357.0
2017-09-11 13:00:00,110.8,110.98,110.5,110.79,20814.0,110.8,110.98,110.5,110.79,20814.0
2017-09-11 13:30:00,110.92,111.21,110.65,110.96,21000.0,110.92,111.21,110.65,110.96,21000.0
2017-09-11 14:00:00,110.98,111.1,110.7,110.84,25551.0,110.98,111.1,110.7,110.84,25551.0
2017-09-11 14:30:00,110.84,110.87,110.55,110.75,22670.0,110.84,110.87,110.55,110.75,22670.0
2017-09-11 15:00:00,110.78,110.87,110.63,110.78,30697.0,110.78,110.87,110.63,110.78,30697.0
2017-09-11 15:30:00,110.76,110.9,110.65,110.78,77772.0,110.76,110.9,110.65,110.78,77772.0
2017-09-12 09:30:00,111.05,111.76,110.81,110.81,45976.0,111.05,111.76,110.81,110.81,45976.0
2017-09-12 10:00:00,110.81,111.0,110.45,110.5,13019.0,110.81,111.0,110.45,110.5,13019.0
2017-09-12 10:30:00,110.53,110.53,109.73,109.81,25505.0,110.53,110.53,109.73,109.81,25505.0
2017-09-12 11:00:00,109.84,110.2,109.74,110.13,19759.0,109.84,110.2,109.74,110.13,19759.0
2017-09-12 11:30:00,110.14,110.48,110.11,110.35,13302.0,110.14,110.48,110.11,110.35,13302.0
2017-09-12 12:00:00,110.44,110.6,110.22,110.6,9812.0,110.44,110.6,110.22,110.6,9812.0
2017-09-12 12:30:00,110.58,110.62,110.35,110.37,6466.0,110.58,110.62,110.35,110.37,6466.0
2017-09-12 13:00:00,110.36,110.49,110.16,110.19,12482.0,110.36,110.49,110.16,110.19,12482.0
2017-09-12 13:30:00,110.14,110.41,110.0,110.0,26507.0,110.14,110.41,110.0,110.0,26507.0
2017-09-12 14:00:00,110.07,110.61,110.0,110.56,41131.0,110.07,110.61,110.0,110.56,41131.0
2017-09-12 14:30:00,110.57,110.62,110.23,110.28,24966.0,110.57,110.62,110.23,110.28,24966.0
2017-09-12 15:00:00,110.31,110.37,110.1,110.15,20639.0,110.31,110.37,110.1,110.15,20639.0
2017-09-12 15:30:00,110.16,110.35,110.01,110.29,61321.0,110.16,110.35,110.01,110.29,61321.0
2017-09-13 09:30:00,110.06,110.2,109.66,110.2,11830.0,110.06,110.2,109.66,110.2,11830.0
2017-09-13 10:00:00,110.17,110.29,109.94,110.06,15560.0,110.17,110.29,109.94,110.06,15560.0
2017-09-13 10:30:00,110.01,110.2,109.97,110.2,7594.0,110.01,110.2,109.97,110.2,7594.0
2017-09-13 11:00:00,110.2,110.79,110.11,110.77,41553.0,110.2,110.79,110.11,110.77,41553.0
2017-09-13 11:30:00,110.76,110.85,110.28,110.28,47592.0,110.76,110.85,110.28,110.28,47592.0
2017-09-13 12:00:00,110.23,110.72,110.23,110.5,10074.0,110.23,110.72,110.23,110.5,10074.0
2017-09-13 12:30:00,110.48,110.63,110.45,110.48,7393.0,110.48,110.63,110.45,110.48,7393.0
2017-09-13 13:00:00,110.51,110.9,110.42,110.8,12310.0,110.51,110.9,110.42,110.8,12310.0
2017-09-13 13:30:00,110.91,111.07,110.82,110.92,8549.0,110.91,111.07,110.82,110.92,8549.0
2017-09-13 14:00:00,110.96,111.19,110.89,110.89,12996.0,110.96,111.19,110.89,110.89,12996.0
2017-09-13 14:30:00,110.95,111.09,110.4,110.41,36810.0,110.95,111.09,110.4,110.41,36810.0
2017-09-13 15:00:00,110.54,110.56,110.15,110.19,68456.0,110.54,110.56,110.15,110.19,68456.0
2017-09-13 15:30:00,110.16,110.28,110.11,110.24,76659.0,110.16,110.28,110.11,110.24,76659.0
2017-09-14 09:30:00,110.61,111.01,109.9,110.38,42055.0,110.61,111.01,109.9,110.38,42055.0
2017-09-14 10:00:00,110.53,110.89,110.27,110.76,27275.0,110.53,110.89,110.27,110.76,27275.0
2017-09-14 10:30:00,110.78,110.98,110.65,110.98,24596.0,110.78,110.98,110.65,110.98,24596.0
2017-09-14 11:00:00,111.01,111.24,110.81,111.2,13723.0,111.01,111.24,110.81,111.2,13723.0
2017-09-14 11:30:00,111.22,111.26,110.62,110.67,19645.0,111.22,111.26,110.62,110.67,19645.0
2017-09-14 12:00:00,110.55,110.67,110.37,110.44,10186.0,110.55,110.67,110.37,110.44,10186.0
2017-09-14 12:30:00,110.41,110.59,110.38,110.48,5551.0,110.41,110.59,110.38,110.48,5551.0
2017-09-14 13:00:00,110.41,110.44,110.19,110.19,5232.0,110.41,110.44,110.19,110.19,5232.0
2017-09-14 13:30:00,110.2,110.42,110.2,110.28,7819.0,110.2,110.42,110.2,110.28,7819.0
2017-09-14 14:00:00,110.29,110.71,110.29,110.65,12150.0,110.29,110.71,110.29,110.65,12150.0
2017-09-14 14:30:00,110.65,110.79,110.58,110.69,17628.0,110.65,110.79,110.58,110.69,17628.0
2017-09-14 15:00:00,110.67,110.76,110.6,110.64,11000.0,110.67,110.76,110.6,110.64,11000.0
2017-09-14 15:30:00,110.6,110.75,110.41,110.5,47226.0,110.6,110.75,110.41,110.5,47226.0
2017-09-15 09:30:00,110.03,111.1,109.67,109.89,46907.0,110.03,111.1,109.67,109.89,46907.0
2017-09-15 10:00:00,109.84,110.1,109.78,109.99,8120.0,109.84,110.1,109.78,109.99,8120.0
2017-09-15 10:30:00,109.99,110.42,109.94,110.42,15926.0,109.99,110.42,109.94,110.42,15926.0
2017-09-15 11:00:00,110.5,110.52,110.25,110.39,15202.0,110.5,110.52,110.25,110.39,15202.0
2017-09-15 11:30:00,110.43,110.43,109.88,109.95,9737.0,110.43,110.43,109.88,109.95,9737.0
2017-09-15 12:00:00,109.95,110.21,109.8,110.18,5929.0,109.95,110.21,109.8,110.18,5929.0
2017-09-15 12:30:00,110.31,110.31,110.06,110.12,4719.0,110.31,110.31,110.06,110.12,4719.0
2017-09-15 13:00:00,110.09,110.49,110.09,110.38,10158.0,110.09,110.49,110.09,110.38,10158.0
2017-09-15 13:30:00,110.38,110.39,110.16,110.27,4436.0,110.38,110.39,110.16,110.27,4436.0
2017-09-15 14:00:00,110.24,110.47,110.15,110.34,9031.0,110.24,110.47,110.15,110.34,9031.0
2017-09-15 14:30:00,110.36,110.51,110.28,110.48,15820.0,110.36,110.51,110.28,110.48,15820.0
2017-09-15 15:00:00,110.49,110.49,110.2,110.26,15766.0,110.49,110.49,110.2,110.26,15766.0
2017-09-15 15:30:00,110.26,110.31,109.74,109.81,99239.0,110.26,110.31,109.74,109.81,99239.0
2017-09-18 09:30:00,110.0,110.52,109.76,110.33,8779.0,110.0,110.52,109.76,110.33,8779.0
2017-09-18 10:00:00,110.31,110.74,110.3,110.64,17509.0,110.31,110.74,110.3,110.64,17509.0
2017-09-18 10:30:00,110.51,110.75,109.93,110.06,14041.0,110.51,110.75,109.93,110.06,14041.0
2017-09-18 11:00:00,110.06,110.31,109.9,110.03,10123.0,110.06,110.31,109.9,110.03,10123.0
2017-09-18 11:30:00,109.94,110.07,109.72,109.94,15318.0,109.94,110.07,109.72,109.94,15318.0
2017-09-18 12:00:00,109.98,110.2,109.95,110.2,10876.0,109.98,110.2,109.95,110.2,10876.0
2017-09-18 12:30:00,110.14,110.14,109.57,109.72,18377.0,110.14,110.14,109.57,109.72,18377.0
2017-09-18 13:00:00,109.69,109.94,109.58,109.77,15243.0,109.69,109.94,109.58,109.77,15243.0
2017-09-18 13:30:00,109.69,110.0,109.59,110.0,15357.0,109.69,110.0,109.59,110.0,15357.0
2017-09-18 14:00:00,110.04,110.05,109.67,109.89,41648.0,110.04,110.05,109.67,109.89,41648.0
2017-09-18 14:30:00,109.92,109.96,109.53,109.68,37050.0,109.92,109.96,109.53,109.68,37050.0
2017-09-18 15:00:00,109.69,110.11,109.58,110.06,58988.0,109.69,110.11,109.58,110.06,58988.0
2017-09-18 15:30:00,109.99,110.03,109.57,109.69,69957.0,109.99,110.03,109.57,109.69,69957.0
2017-09-19 09:30:00,109.81,110.35,109.46,110.33,16357.0,109.81,110.35,109.46,110.33,16357.0
2017-09-19 10:00:00,110.33,110.72,110.15,110.69,25436.0,110.33,110.72,110.15,110.69,25436.0
2017-09-19 10:30:00,110.65,110.93,110.52,110.91,11305.0,110.65,110.93,110.52,110.91,11305.0
2017-09-19 11:00:00,110.84,110.84,110.35,110.45,15735.0,110.84,110.84,110.35,110.45,15735.0
2017-09-19 11:30:00,110.45,110.58,110.35,110.36,23007.0,110.45,110.58,110.35,110.36,23007.0
2017-09-19 12:00:00,110.37,110.63,110.33,110.62,25450.0,110.37,110.63,110.33,110.62,25450.0
2017-09-19 12:30:00,110.55,110.64,110.49,110.55,15292.0,110.55,110.64,110.49,110.55,15292.0
2017-09-19 13:00:00,110.56,111.1,110.55,110.93,21246.0,110.56,111.1,110.55,110.93,21246.0
2017-09-19 13:30:00,110.92,111.09,110.83,110.83,11115.0,110.92,111.09,110.83,110.83,11115.0
2017-09-19 14:00:00,110.82,110.95,110.63,110.69,10808.0,110.82,110.95,110.63,110.69,10808.0
2017-09-19 14:30:00,110.69,110.83,110.69,110.77,23615.0,110.69,110.83,110.69,110.77,23615.0
2017-09-19 15:00:00,110.77,110.87,110.63,110.63,10645.0,110.77,110.87,110.63,110.63,10645.0
2017-09-19 15:30:00,110.63,111.07,110.63,110.98,115773.0,110.63,111.07,110.63,110.98,115773.0
2017-09-20 09:30:00,110.95,111.71,110.51,111.21,12993.0,110.95,111.71,110.51,111.21,12993.0
2017-09-20 10:00:00,111.23,111.35,111.07,111.07,9301.0,111.23,111.35,111.07,111.07,9301.0
2017-09-20 10:30:00,111.09,111.23,111.0,111.02,8226.0,111.09,111.23,111.0,111.02,8226.0
2017-09-20 11:00:00,111.0,111.18,110.9,110.95,15895.0,111.0,111.18,110.9,110.95,15895.0
2017-09-20 11:30:00,111.0,111.08,110.77,111.01,10685.0,111.0,111.08,110.77,111.01,10685.0
2017-09-20 12:00:00,111.01,111.46,111.01,111.31,5748.0,111.01,111.46,111.01,111.31,5748.0
2017-09-20 12:30:00,111.33,111.54,111.33,111.46,5707.0,111.33,111.54,111.33,111.46,5707.0
2017-09-20 13:00:00,111.42,111.42,111.04,111.25,5938.0,111.42,111.42,111.04,111.25,5938.0
2017-09-20 13:30:00,111.21,111.27,111.06,111.22,18649.0,111.21,111.27,111.06,111.22,18649.0
2017-09-20 14:00:00,111.16,111.18,110.6,110.73,10195.0,111.16,111.18,110.6,110.73,10195.0
2017-09-20 14:30:00,110.73,111.22,110.64,111.04,11094.0,110.73,111.22,110.64,111.04,11094.0
2017-09-20 15:00:00,111.01,111.08,110.87,110.95,8205.0,111.01,111.08,110.87,110.95,8205.0
2017-09-20 15:30:00,111.01,111.12,110.8,111.11,22676.0,111.01,111.12,110.8,111.11,22676.0
2017-09-21 09:30:00,110.98,111.3,110.81,110.87,3183.0,110.98,111.3,110.81,110.87,3183.0
2017-09-21 10:00:00,110.92,111.26,110.85,110.98,7100.0,110.92,111.26,110.85,110.98,7100.0
2017-09-21 10:30:00,111.04,111.17,110.69,111.15,10233.0,111.04,111.17,110.69,111.15,10233.0
2017-09-21 11:00:00,111.08,111.38,110.94,111.33,7095.0,111.08,111.38,110.94,111.33,7095.0
2017-09-21 11:30:00,111.32,111.69,111.2,111.35,9513.0,111.32,111.69,111.2,111.35,9513.0
2017-09-21 12:00:00,111.41,111.42,111.18,111.18,5856.0,111.41,111.42,111.18,111.18,5856.0
2017-09-21 12:30:00,111.24,111.62,111.19,111.46,11023.0,111.24,111.62,111.19,111.46,11023.0
2017-09-21 13:00:00,111.5,111.57,111.3,111.48,9585.0,111.5,111.57,111.3,111.48,9585.0
2017-09-21 13:30:00,111.5,111.5,111.35,111.4,7120.0,111.5,111.5,111.35,111.4,7120.0
2017-09-21 14:00:00,111.46,111.52,111.25,111.31,8603.0,111.46,111.52,111.25,111.31,8603.0
2017-09-21 14:30:00,111.33,111.62,111.28,111.62,14034.0,111.33,111.62,111.28,111.62,14034.0
2017-09-21 15:00:00,111.64,111.91,111.61,111.77,24368.0,111.64,111.91,111.61,111.77,24368.0
2017-09-21 15:30:00,111.73,111.97,111.58,111.95,61202.0,111.73,111.97,111.58,111.95,61202.0
2017-09-22 09:30:00,111.72,112.75,111.72,112.52,9095.0,111.72,112.75,111.72,112.52,9095.0
2017-09-22 10:00:00,112.46,112.55,112.01,112.21,18830.0,112.46,112.55,112.01,112.21,18830.0
2017-09-22 10:30:00,112.34,112.48,111.88,112.22,16261.0,112.34,112.48,111.88,112.22,16261.0
2017-09-22 11:00:00,112.31,112.35,112.04,112.13,5798.0,112.31,112.35,112.04,112.13,5798.0
2017-09-22 11:30:00,112.09,112.19,112.04,112.1,2827.0,112.09,112.19,112.04,112.1,2827.0
2017-09-22 12:00:00,112.11,112.37,112.07,112.21,5414.0,112.11,112.37,112.07,112.21,5414.0
2017-09-22 12:30:00,112.19,112.24,112.1,112.19,2701.0,112.19,112.24,112.1,112.19,2701.0
2017-09-22 13:00:00,112.17,112.2,112.04,112.05,7815.0,112.17,112.2,112.04,112.05,7815.0
2017-09-22 13:30:00,112.04,112.08,111.91,111.96,12678.0,112.04,112.08,111.91,111.96,12678.0
2017-09-22 14:00:00,111.95,112.14,111.88,112.11,6507.0,111.95,112.14,111.88,112.11,6507.0
2017-09-22 14:30:00,112.08,112.14,112.0,112.04,4643.0,112.08,112.14,112.0,112.04,4643.0
2017-09-22 15:00:00,112.06,112.2,111.96,112.2,11062.0,112.06,112.2,111.96,112.2,11062.0
2017-09-22 15:30:00,112.22,112.68,112.11,112.42,36606.0,112.22,112.68,112.11,112.42,36606.0
2017-09-25 09:30:00,112.24,112.53,112.01,112.13,7019.0,112.24,112.53,112.01,112.13,7019.0
2017-09-25 10:00:00,112.12,112.59,112.02,112.46,6646.0,112.12,112.59,112.02,112.46,6646.0
2017-09-25 10:30:00,112.41,112.41,112.13,112.2,14364.0,112.41,112.41,112.13,112.2,14364.0
2017-09-25 11:00:00,112.16,112.24,111.92,112.21,12701.0,112.16,112.24,111.92,112.21,12701.0
2017-09-25 11:30:00,112.34,112.39,112.1,112.2,17149.0,112.34,112.39,112.1,112.2,17149.0
2017-09-25 12:00:00,112.14,112.19,111.7,111.82,10098.0,112.14,112.19,111.7,111.82,10098.0
2017-09-25 12:30:00,111.8,112.35,111.73,112.25,15841.0,111.8,112.35,111.73,112.25,15841.0
2017-09-25 13:00:00,112.27,112.31,112.01,112.15,15645.0,112.27,112.31,112.01,112.15,15645.0
2017-09-25 13:30:00,112.28,112.31,112.06,112.06,9300.0,112.28,112.31,112.06,112.06,9300.0
2017-09-25 14:00:00,112.08,112.42,112.08,112.34,19083.0,112.08,112.42,112.08,112.34,19083.0
2017-09-25 14:30:00,112.37,112.39,112.2,112.35,10036.0,112.37,112.39,112.2,112.35,10036.0
2017-09-25 15:00:00,112.36,113.02,112.3,112.88,26030.0,112.36,113.02,112.3,112.88,26030.0
2017-09-25 15:30:00,112.89,113.12,112.72,113.07,42402.0,112.89,113.12,112.72,113.07,42402.0
2017-09-26 09:30:00,114.04,114.14,113.49,114.14,14434.0,114.04,114.14,113.49,114.14,14434.0
2017-09-26 10:00:00,114.2,114.65,114.01,114.01,53062.0,114.2,114.65,114.01,114.01,53062.0
2017-09-26 10:30:00,114.02,114.2,113.76,113.83,11681.0,114.02,114.2,113.76,113.83,11681.0
2017-09-26 11:00:00,113.78,114.14,113.64,114.08,11201.0,113.78,114.14,113.64,114.08,11201.0
2017-09-26 11:30:00,114.05,114.27,114.0,114.27,8912.0,114.05,114.27,114.0,114.27,8912.0
2017-09-26 12:00:00,114.25,114.45,114.25,114.36,7986.0,114.25,114.45,114.25,114.36,7986.0
2017-09-26 12:30:00,114.36,114.76,114.26,114.7,11810.0,114.36,114.76,114.26,114.7,11810.0
2017-09-26 13:00:00,114.68,115.35,114.68,115.35,22782.0,114.68,115.35,114.68,115.35,22782.0
2017-09-26 13:30:00,115.35,115.35,114.67,114.68,11987.0,115.35,115.35,114.67,114.68,11987.0
2017-09-26 14:00:00,114.76,114.87,114.62,114.81,20246.0,114.76,114.87,114.62,114.81,20246.0
2017-09-26 14:30:00,114.81,114.95,114.8,114.83,31643.0,114.81,114.95,114.8,114.83,31643.0
2017-09-26 15:00:00,114.83,114.95,114.63,114.81,15686.0,114.83,114.95,114.63,114.81,15686.0
2017-09-26 15:30:00,114.84,114.89,114.65,114.67,92218.0,114.84,114.89,114.65,114.67,92218.0
2017-09-27 09:30:00,115.54,115.82,115.12,115.22,8238.0,115.54,115.82,115.12,115.22,8238.0
2017-09-27 10:00:00,115.35,115.46,114.93,114.94,20527.0,115.35,115.46,114.93,114.94,20527.0
2017-09-27 10:30:00,114.94,114.94,113.94,114.11,15466.0,114.94,114.94,113.94,114.11,15466.0
2017-09-27 11:00:00,113.96,114.47,113.86,114.43,16386.0,113.96,114.47,113.86,114.43,16386.0
2017-09-27 11:30:00,114.41,114.51,113.86,113.95,16865.0,114.41,114.51,113.86,113.95,16865.0
2017-09-27 12:00:00,113.88,114.02,113.65,113.8,8234.0,113.88,114.02,113.65,113.8,8234.0
2017-09-27 12:30:00,113.79,113.89,113.58,113.58,18725.0,113.79,113.89,113.58,113.58,18725.0
2017-09-27 13:00:00,113.64,113.73,113.5,113.6,16398.0,113.64,113.73,113.5,113.6,16398.0
2017-09-27 13:30:00,113.64,113.96,113.57,113.92,22202.0,113.64,113.96,113.57,113.92,22202.0
2017-09-27 14:00:00,113.99,114.05,113.89,113.99,9592.0,113.99,114.05,113.89,113.99,9592.0
2017-09-27 14:30:00,114.04,114.04,113.78,113.92,13810.0,114.04,114.04,113.78,113.92,13810.0
2017-09-27 15:00:00,113.95,114.19,113.66,113.66,24494.0,113.95,114.19,113.66,113.66,24494.0
2017-09-27 15:30:00,113.64,113.68,113.42,113.53,81866.0,113.64,113.68,113.42,113.53,81866.0
2017-09-28 09:30:00,113.1,113.54,112.57,112.88,5902.0,113.1,113.54,112.57,112.88,5902.0
2017-09-28 10:00:00,112.88,113.44,112.68,113.34,7386.0,112.88,113.44,112.68,113.34,7386.0
2017-09-28 10:30:00,113.5,113.55,113.02,113.07,6508.0,113.5,113.55,113.02,113.07,6508.0
2017-09-28 11:00:00,113.32,113.6,113.01,113.16,7561.0,113.32,113.6,113.01,113.16,7561.0
2017-09-28 11:30:00,113.17,113.27,113.01,113.27,3921.0,113.17,113.27,113.01,113.27,3921.0
2017-09-28 12:00:00,113.13,113.33,113.06,113.14,4400.0,113.13,113.33,113.06,113.14,4400.0
2017-09-28 12:30:00,113.21,113.27,113.01,113.27,4700.0,113.21,113.27,113.01,113.27,4700.0
2017-09-28 13:00:00,113.25,113.25,112.97,112.97,4200.0,113.25,113.25,112.97,112.97,4200.0
2017-09-28 13:30:00,113.08,113.24,113.08,113.11,6056.0,113.08,113.24,113.08,113.11,6056.0
2017-09-28 14:00:00,113.19,113.41,113.11,113.22,8779.0,113.19,113.41,113.11,113.22,8779.0
2017-09-28 14:30:00,113.23,113.34,113.13,113.29,6354.0,113.23,113.34,113.13,113.29,6354.0
2017-09-28 15:00:00,113.3,113.44,113.27,113.39,8404.0,113.3,113.44,113.27,113.39,8404.0
2017-09-28 15:30:00,113.43,113.47,113.3,113.37,32627.0,113.43,113.47,113.3,113.37,32627.0
2017-09-29 09:30:00,113.51,113.96,113.27,113.62,9946.0,113.51,113.96,113.27,113.62,9946.0
2017-09-29 10:00:00,113.62,113.81,113.41,113.72,11200.0,113.62,113.81,113.41,113.72,11200.0
2017-09-29 10:30:00,113.66,113.79,113.45,113.5,6996.0,113.66,113.79,113.45,113.5,6996.0
2017-09-29 11:00:00,113.6,113.67,113.49,113.59,9614.0,113.6,113.67,113.49,113.59,9614.0
2017-09-29 11:30:00,113.59,113.64,113.41,113.64,4808.0,113.59,113.64,113.41,113.64,4808.0
2017-09-29 12:00:00,113.6,113.64,113.5,113.59,5087.0,113.6,113.64,113.5,113.59,5087.0
2017-09-29 12:30:00,113.58,113.61,113.49,113.52,8315.0,113.58,113.61,113.49,113.52,8315.0
2017-09-29 13:00:00,113.49,113.53,113.33,113.37,6271.0,113.49,113.53,113.33,113.37,6271.0
2017-09-29 13:30:00,113.38,113.41,113.26,113.29,5984.0,113.38,113.41,113.26,113.29,5984.0
2017-09-29 14:00:00,113.26,113.27,113.14,113.22,5811.0,113.26,113.27,113.14,113.22,5811.0
2017-09-29 14:30:00,113.23,113.28,113.16,113.21,9210.0,113.23,113.28,113.16,113.21,9210.0
2017-09-29 15:00:00,113.18,113.21,112.6,112.6,30784.0,113.18,113.21,112.6,112.6,30784.0
2017-09-29 15:30:00,112.6,112.79,112.12,112.22,132562.0,112.6,112.79,112.12,112.22,132562.0
2017-10-02 09:30:00,112.44,113.32,112.44,113.15,9902.0,112.44,113.32,112.44,113.15,9902.0
2017-10-02 10:00:00,113.18,113.2,112.63,112.63,15454.0,113.18,113.2,112.63,112.63,15454.0
2017-10-02 10:30:00,112.61,112.67,112.27,112.33,6500.0,112.61,112.67,112.27,112.33,6500.0
2017-10-02 11:00:00,112.28,112.42,112.21,112.26,4696.0,112.28,112.42,112.21,112.26,4696.0
2017-10-02 11:30:00,112.33,112.61,112.28,112.45,9078.0,112.33,112.61,112.28,112.45,9078.0
2017-10-02 12:00:00,112.37,112.7,112.21,112.57,6903.0,112.37,112.7,112.21,112.57,6903.0
2017-10-02 12:30:00,112.57,112.64,112.39,112.62,7799.0,112.57,112.64,112.39,112.62,7799.0
2017-10-02 13:00:00,112.64,112.66,112.48,112.56,7797.0,112.64,112.66,112.48,112.56,7797.0
2017-10-02 13:30:00,112.54,112.59,112.28,112.29,10639.0,112.54,112.59,112.28,112.29,10639.0
2017-10-02 14:00:00,112.36,112.66,112.29,112.48,8582.0,112.36,112.66,112.29,112.48,8582.0
2017-10-02 14:30:00,112.49,112.65,112.49,112.55,10737.0,112.49,112.65,112.49,112.55,10737.0
2017-10-02 15:00:00,112.55,112.6,112.24,112.47,12947.0,112.55,112.6,112.24,112.47,12947.0
2017-10-02 15:30:00,112.48,112.54,111.85,112.0,70786.0,112.48,112.54,111.85,112.0,70786.0
2017-10-03 09:30:00,112.55,113.26,112.55,112.72,16969.0,112.55,113.26,112.55,112.72,16969.0
2017-10-03 10:00:00,112.83,112.86,112.35,112.39,13853.0,112.83,112.86,112.35,112.39,13853.0
2017-10-03 10:30:00,112.46,112.46,111.87,112.0,16852.0,112.46,112.46,111.87,112.0,16852.0
2017-10-03 11:00:00,111.96,112.11,111.53,111.53,14341.0,111.96,112.11,111.53,111.53,14341.0
2017-10-03 11:30:00,111.58,111.97,111.53,111.97,18176.0,111.58,111.97,111.53,111.97,18176.0
2017-10-03 12:00:00,112.0,112.02,111.67,111.74,16617.0,112.0,112.02,111.67,111.74,16617.0
2017-10-03 12:30:00,111.73,111.95,111.62,111.94,9965.0,111.73,111.95,111.62,111.94,9965.0
2017-10-03 13:00:00,111.94,112.02,111.87,111.92,9584.0,111.94,112.02,111.87,111.92,9584.0
2017-10-03 13:30:00,112.02,112.2,111.94,112.17,12222.0,112.02,112.2,111.94,112.17,12222.0
2017-10-03 14:00:00,112.22,112.24,112.06,112.1,16045.0,112.22,112.24,112.06,112.1,16045.0
2017-10-03 14:30:00,112.07,112.24,112.02,112.22,10127.0,112.07,112.24,112.02,112.22,10127.0
2017-10-03 15:00:00,112.23,112.26,112.15,112.23,12920.0,112.23,112.26,112.15,112.23,12920.0
2017-10-03 15:30:00,112.23,112.32,111.85,112.03,70608.0,112.23,112.32,111.85,112.03,70608.0
2017-10-04 09:30:00,112.11,112.19,111.75,112.12,8681.0,112.11,112.19,111.75,112.12,8681.0
2017-10-04 10:00:00,112.26,112.41,111.68,112.15,9103.0,112.26,112.41,111.68,112.15,9103.0
2017-10-04 10:30:00,112.1,112.18,111.89,112.08,10247.0,112.1,112.18,111.89,112.08,10247.0
2017-10-04 11:00:00,112.15,112.84,112.15,112.75,44980.0,112.15,112.84,112.15,112.75,44980.0
2017-10-04 11:30:00,112.89,112.89,112.53,112.68,25015.0,112.89,112.89,112.53,112.68,25015.0
2017-10-04 12:00:00,112.73,113.1,112.71,112.92,36818.0,112.73,113.1,112.71,112.92,36818.0
2017-10-04 12:30:00,112.82,113.2,112.82,113.18,6901.0,112.82,113.2,112.82,113.18,6901.0
2017-10-04 13:00:00,113.09,113.21,112.81,113.0,4791.0,113.09,113.21,112.81,113.0,4791.0
2017-10-04 13:30:00,112.97,113.06,112.51,112.94,14220.0,112.97,113.06,112.51,112.94,14220.0
2017-10-04 14:00:00,112.9,112.94,112.8,112.87,3500.0,112.9,112.94,112.8,112.87,3500.0
2017-10-04 14:30:00,112.87,112.88,112.65,112.71,9872.0,112.87,112.88,112.65,112.71,9872.0
2017-10-04 15:00:00,112.69,112.71,112.42,112.45,11806.0,112.69,112.71,112.42,112.45,11806.0
2017-10-04 15:30:00,112.5,112.77,112.3,112.58,60044.0,112.5,112.77,112.3,112.58,60044.0
2017-10-05 09:30:00,113.04,113.79,113.02,113.79,8309.0,113.04,113.79,113.02,113.79,8309.0
2017-10-05 10:00:00,113.82,114.01,113.72,113.86,6418.0,113.82,114.01,113.72,113.86,6418.0
2017-10-05 10:30:00,113.95,114.33,113.94,114.25,9798.0,113.95,114.33,113.94,114.25,9798.0
2017-10-05 11:00:00,114.22,114.33,113.98,114.13,8860.0,114.22,114.33,113.98,114.13,8860.0
2017-10-05 11:30:00,114.2,114.58,114.11,114.57,6526.0,114.2,114.58,114.11,114.57,6526.0
2017-10-05 12:00:00,114.57,114.58,114.07,114.38,14065.0,114.57,114.58,114.07,114.38,14065.0
2017-10-05 12:30:00,114.35,114.43,114.18,114.21,4954.0,114.35,114.43,114.18,114.21,4954.0
2017-10-05 13:00:00,114.16,114.31,113.95,114.11,10061.0,114.16,114.31,113.95,114.11,10061.0
2017-10-05 13:30:00,114.14,114.33,114.11,114.32,12232.0,114.14,114.33,114.11,114.32,12232.0
2017-10-05 14:00:00,114.31,114.49,114.14,114.4,13969.0,114.31,114.49,114.14,114.4,13969.0
2017-10-05 14:30:00,114.4,114.69,114.39,114.57,17824.0,114.4,114.69,114.39,114.57,17824.0
2017-10-05 15:00:00,114.64,114.88,114.38,114.77,18133.0,114.64,114.88,114.38,114.77,18133.0
2017-10-05 15:30:00,114.78,115.39,114.77,115.35,101339.0,114.78,115.39,114.77,115.35,101339.0
2017-10-06 09:30:00,115.18,116.23,115.18,115.23,17875.0,115.18,116.23,115.18,115.23,17875.0
2017-10-06 10:00:00,115.16,116.0,115.16,115.92,14488.0,115.16,116.0,115.16,115.92,14488.0
2017-10-06 10:30:00,115.92,115.92,115.25,115.26,8126.0,115.92,115.92,115.25,115.26,8126.0
2017-10-06 11:00:00,115.26,115.69,115.16,115.62,9080.0,115.26,115.69,115.16,115.62,9080.0
2017-10-06 11:30:00,115.65,115.65,115.46,115.56,5793.0,115.65,115.65,115.46,115.56,5793.0
2017-10-06 12:00:00,115.55,115.64,115.49,115.62,5738.0,115.55,115.64,115.49,115.62,5738.0
2017-10-06 12:30:00,115.61,115.72,115.58,115.63,4605.0,115.61,115.72,115.58,115.63,4605.0
2017-10-06 13:00:00,115.67,115.67,115.52,115.6,6165.0,115.67,115.67,115.52,115.6,6165.0
2017-10-06 13:30:00,115.67,115.84,115.59,115.79,5400.0,115.67,115.84,115.59,115.79,5400.0
2017-10-06 14:00:00,115.76,115.81,115.37,115.39,12705.0,115.76,115.81,115.37,115.39,12705.0
2017-10-06 14:30:00,115.37,115.58,115.33,115.58,15516.0,115.37,115.58,115.33,115.58,15516.0
2017-10-06 15:00:00,115.59,115.9,115.5,115.81,17171.0,115.59,115.9,115.5,115.81,17171.0
2017-10-06 15:30:00,115.81,116.2,115.76,116.11,53910.0,115.81,116.2,115.76,116.11,53910.0
2017-10-09 09:30:00,116.62,117.66,116.27,117.19,17729.0,116.62,117.66,116.27,117.19,17729.0
2017-10-09 10:00:00,117.13,117.67,116.79,117.67,19984.0,117.13,117.67,116.79,117.67,19984.0
2017-10-09 10:30:00,117.67,118.55,117.47,117.9,37056.0,117.67,118.55,117.47,117.9,37056.0
2017-10-09 11:00:00,117.96,118.72,117.96,118.71,36680.0,117.96,118.72,117.96,118.71,36680.0
2017-10-09 11:30:00,118.67,118.86,118.35,118.6,41745.0,118.67,118.86,118.35,118.6,41745.0
2017-10-09 12:00:00,118.62,119.58,118.48,119.22,47224.0,118.62,119.58,118.48,119.22,47224.0
2017-10-09 12:30:00,119.19,119.3,118.28,118.43,26239.0,119.19,119.3,118.28,118.43,26239.0
2017-10-09 13:00:00,118.47,118.47,117.84,118.16,26684.0,118.47,118.47,117.84,118.16,26684.0
2017-10-09 13:30:00,118.16,118.47,117.65,117.73,18540.0,118.16,118.47,117.65,117.73,18540.0
2017-10-09 14:00:00,117.67,117.75,117.4,117.56,24683.0,117.67,117.75,117.4,117.56,24683.0
2017-10-09 14:30:00,117.56,118.22,117.56,117.96,22244.0,117.56,118.22,117.56,117.96,22244.0
2017-10-09 15:00:00,117.99,118.09,117.87,117.92,38237.0,117.99,118.09,117.87,117.92,38237.0
2017-10-09 15:30:00,117.92,118.23,117.86,118.08,117520.0,117.92,118.23,117.86,118.08,117520.0
2017-10-10 09:30:00,119.01,119.86,118.83,119.62,15034.0,119.01,119.86,118.83,119.62,15034.0
2017-10-10 10:00:00,119.38,119.79,119.34,119.65,31949.0,119.38,119.79,119.34,119.65,31949.0
2017-10-10 10:30:00,119.64,119.78,119.21,119.54,26733.0,119.64,119.78,119.21,119.54,26733.0
2017-10-10 11:00:00,119.47,119.66,119.29,119.41,20231.0,119.47,119.66,119.29,119.41,20231.0
2017-10-10 11:30:00,119.39,119.49,118.72,118.83,13576.0,119.39,119.49,118.72,118.83,13576.0
2017-10-10 12:00:00,118.89,118.89,118.55,118.68,9763.0,118.89,118.89,118.55,118.68,9763.0
2017-10-10 12:30:00,118.67,118.92,118.54,118.64,9302.0,118.67,118.92,118.54,118.64,9302.0
2017-10-10 13:00:00,118.61,118.61,118.34,118.43,7322.0,118.61,118.61,118.34,118.43,7322.0
2017-10-10 13:30:00,118.38,118.5,118.3,118.37,3694.0,118.38,118.5,118.3,118.37,3694.0
2017-10-10 14:00:00,118.36,118.43,118.28,118.31,11831.0,118.36,118.43,118.28,118.31,11831.0
2017-10-10 14:30:00,118.41,118.53,118.35,118.43,7770.0,118.41,118.53,118.35,118.43,7770.0
2017-10-10 15:00:00,118.43,118.71,118.38,118.64,11285.0,118.43,118.71,118.38,118.64,11285.0
2017-10-10 15:30:00,118.63,118.79,118.57,118.72,40636.0,118.63,118.79,118.57,118.72,40636.0
2017-10-11 09:30:00,118.67,119.71,118.59,119.37,23786.0,118.67,119.71,118.59,119.37,23786.0
2017-10-11 10:00:00,119.18,119.5,118.99,119.5,29568.0,119.18,119.5,118.99,119.5,29568.0
2017-10-11 10:30:00,119.48,119.74,119.28,119.35,16742.0,119.48,119.74,119.28,119.35,16742.0
2017-10-11 11:00:00,119.32,119.67,119.32,119.48,13465.0,119.32,119.67,119.32,119.48,13465.0
2017-10-11 11:30:00,119.53,119.81,119.47,119.53,20829.0,119.53,119.81,119.47,119.53,20829.0
2017-10-11 12:00:00,119.43,119.67,119.24,119.61,15189.0,119.43,119.67,119.24,119.61,15189.0
2017-10-11 12:30:00,119.6,119.67,119.47,119.51,12417.0,119.6,119.67,119.47,119.51,12417.0
2017-10-11 13:00:00,119.57,119.64,119.44,119.51,10700.0,119.57,119.64,119.44,119.51,10700.0
2017-10-11 13:30:00,119.48,119.59,119.45,119.53,8123.0,119.48,119.59,119.45,119.53,8123.0
2017-10-11 14:00:00,119.53,119.72,119.39,119.51,11758.0,119.53,119.72,119.39,119.51,11758.0
2017-10-11 14:30:00,119.48,119.73,119.41,119.66,11697.0,119.48,119.73,119.41,119.66,11697.0
2017-10-11 15:00:00,119.73,119.73,119.49,119.58,20650.0,119.73,119.73,119.49,119.58,20650.0
2017-10-11 15:30:00,119.6,119.66,119.39,119.53,28766.0,119.6,119.66,119.39,119.53,28766.0
2017-10-12 09:30:00,119.18,119.86,119.18,119.78,9200.0,119.18,119.86,119.18,119.78,9200.0
2017-10-12 10:00:00,119.78,120.24,119.78,120.17,23955.0,119.78,120.24,119.78,120.17,23955.0
2017-10-12 10:30:00,120.09,120.33,119.83,119.91,17855.0,120.09,120.33,119.83,119.91,17855.0
2017-10-12 11:00:00,119.72,120.11,119.64,120.0,11564.0,119.72,120.11,119.64,120.0,11564.0
2017-10-12 11:30:00,119.92,120.02,119.51,119.73,19452.0,119.92,120.02,119.51,119.73,19452.0
2017-10-12 12:00:00,119.68,120.04,119.64,119.81,5657.0,119.68,120.04,119.64,119.81,5657.0
2017-10-12 12:30:00,119.72,119.87,119.64,119.71,3261.0,119.72,119.87,119.64,119.71,3261.0
2017-10-12 13:00:00,119.66,119.94,119.66,119.81,6108.0,119.66,119.94,119.66,119.81,6108.0
2017-10-12 13:30:00,119.83,120.05,119.82,120.05,4889.0,119.83,120.05,119.82,120.05,4889.0
2017-10-12 14:00:00,120.01,120.01,119.77,119.92,6709.0,120.01,120.01,119.77,119.92,6709.0
2017-10-12 14:30:00,119.91,119.97,119.66,119.84,15347.0,119.91,119.97,119.66,119.84,15347.0
2017-10-12 15:00:00,119.81,120.21,119.75,120.08,12237.0,119.81,120.21,119.75,120.08,12237.0
2017-10-12 15:30:00,120.15,120.21,119.7,119.79,61161.0,120.15,120.21,119.7,119.79,61161.0
2017-10-13 09:30:00,120.08,120.08,119.74,119.96,1950.0,120.08,120.08,119.74,119.96,1950.0
2017-10-13 10:00:00,120.03,120.34,120.03,120.26,6271.0,120.03,120.34,120.03,120.26,6271.0
2017-10-13 10:30:00,120.33,120.62,120.33,120.5,5980.0,120.33,120.62,120.33,120.5,5980.0
2017-10-13 11:00:00,120.43,120.56,120.34,120.39,6400.0,120.43,120.56,120.34,120.39,6400.0
2017-10-13 11:30:00,120.39,120.39,120.22,120.32,3006.0,120.39,120.39,120.22,120.32,3006.0
2017-10-13 12:00:00,120.3,120.31,120.07,120.19,3553.0,120.3,120.31,120.07,120.19,3553.0
2017-10-13 12:30:00,120.18,120.32,120.18,120.2,11256.0,120.18,120.32,120.18,120.2,11256.0
2017-10-13 13:00:00,120.21,120.65,120.21,120.49,6902.0,120.21,120.65,120.21,120.49,6902.0
2017-10-13 13:30:00,120.49,120.55,120.37,120.39,5852.0,120.49,120.55,120.37,120.39,5852.0
2017-10-13 14:00:00,120.38,120.4,120.02,120.06,6458.0,120.38,120.4,120.02,120.06,6458.0
2017-10-13 14:30:00,120.03,120.13,119.98,119.98,4662.0,120.03,120.13,119.98,119.98,4662.0
2017-10-13 15:00:00,120.06,120.1,119.93,119.99,10035.0,120.06,120.1,119.93,119.99,10035.0
2017-10-13 15:30:00,120.03,120.17,119.99,120.0,51234.0,120.03,120.17,119.99,120.0,51234.0
2017-10-16 09:30:00,120.24,120.72,119.81,119.98,8408.0,120.24,120.72,119.81,119.98,8408.0
2017-10-16 10:00:00,119.91,120.14,119.84,119.97,25802.0,119.91,120.14,119.84,119.97,25802.0
2017-10-16 10:30:00,120.0,120.23,119.57,119.63,25686.0,120.0,120.23,119.57,119.63,25686.0
2017-10-16 11:00:00,119.72,119.99,119.64,119.86,15667.0,119.72,119.99,119.64,119.86,15667.0
2017-10-16 11:30:00,119.95,120.16,119.88,120.1,19522.0,119.95,120.16,119.88,120.1,19522.0
2017-10-16 12:00:00,120.07,120.18,119.85,119.96,10005.0,120.07,120.18,119.85,119.96,10005.0
2017-10-16 12:30:00,119.97,120.06,119.65,119.65,25014.0,119.97,120.06,119.65,119.65,25014.0
2017-10-16 13:00:00,119.52,119.62,119.44,119.47,9415.0,119.52,119.62,119.44,119.47,9415.0
2017-10-16 13:30:00,119.51,119.77,119.5,119.64,6768.0,119.51,119.77,119.5,119.64,6768.0
2017-10-16 14:00:00,119.69,119.81,119.62,119.8,10568.0,119.69,119.81,119.62,119.8,10568.0
2017-10-16 14:30:00,119.82,119.99,119.81,119.96,13584.0,119.82,119.99,119.81,119.96,13584.0
2017-10-16 15:00:00,119.95,120.12,119.9,119.95,45274.0,119.95,120.12,119.9,119.95,45274.0
2017-10-16 15:30:00,119.94,120.29,119.94,120.29,51467.0,119.94,120.29,119.94,120.29,51467.0
2017-10-17 09:30:00,122.0,122.47,120.61,121.09,60707.0,122.0,122.47,120.61,121.09,60707.0
2017-10-17 10:00:00,121.17,121.59,121.03,121.47,49354.0,121.17,121.59,121.03,121.47,49354.0
2017-10-17 10:30:00,121.52,121.59,121.37,121.47,30277.0,121.52,121.59,121.37,121.47,30277.0
2017-10-17 11:00:00,121.45,122.01,121.43,121.96,23869.0,121.45,122.01,121.43,121.96,23869.0
2017-10-17 11:30:00,121.9,122.31,121.86,122.3,21159.0,121.9,122.31,121.86,122.3,21159.0
2017-10-17 12:00:00,122.29,122.56,122.2,122.36,16692.0,122.29,122.56,122.2,122.36,16692.0
2017-10-17 12:30:00,122.37,122.66,122.27,122.27,18929.0,122.37,122.66,122.27,122.27,18929.0
2017-10-17 13:00:00,122.23,122.27,121.86,121.88,19753.0,122.23,122.27,121.86,121.88,19753.0
2017-10-17 13:30:00,121.89,121.94,121.78,121.93,8807.0,121.89,121.94,121.78,121.93,8807.0
2017-10-17 14:00:00,121.93,122.01,121.6,121.66,15271.0,121.93,122.01,121.6,121.66,15271.0
2017-10-17 14:30:00,121.65,121.9,121.57,121.85,24339.0,121.65,121.9,121.57,121.85,24339.0
2017-10-17 15:00:00,121.87,122.11,121.86,122.08,31815.0,121.87,122.11,121.86,122.08,31815.0
2017-10-17 15:30:00,122.05,122.09,121.92,122.09,69917.0,122.05,122.09,121.92,122.09,69917.0
2017-10-18 09:30:00,122.3,123.56,122.11,123.41,33785.0,122.3,123.56,122.11,123.41,33785.0
2017-10-18 10:00:00,123.37,123.6,122.2,122.23,30205.0,123.37,123.6,122.2,122.23,30205.0
2017-10-18 10:30:00,122.27,122.37,122.1,122.25,12582.0,122.27,122.37,122.1,122.25,12582.0
2017-10-18 11:00:00,122.2,122.39,121.96,122.36,11592.0,122.2,122.39,121.96,122.36,11592.0
2017-10-18 11:30:00,122.42,122.62,122.25,122.52,9889.0,122.42,122.62,122.25,122.52,9889.0
2017-10-18 12:00:00,122.53,122.93,122.53,122.77,7712.0,122.53,122.93,122.53,122.77,7712.0
2017-10-18 12:30:00,122.76,122.89,122.44,122.53,7060.0,122.76,122.89,122.44,122.53,7060.0
2017-10-18 13:00:00,122.49,122.65,122.2,122.42,12370.0,122.49,122.65,122.2,122.42,12370.0
2017-10-18 13:30:00,122.47,123.02,122.46,122.96,14980.0,122.47,123.02,122.46,122.96,14980.0
2017-10-18 14:00:00,122.97,123.04,122.36,122.57,71510.0,122.97,123.04,122.36,122.57,71510.0
2017-10-18 14:30:00,122.57,122.57,122.33,122.33,12647.0,122.57,122.57,122.33,122.33,12647.0
2017-10-18 15:00:00,122.37,122.37,121.93,121.93,15019.0,122.37,122.37,121.93,121.93,15019.0
2017-10-18 15:30:00,121.94,121.99,121.56,121.69,70225.0,121.94,121.99,121.56,121.69,70225.0
2017-10-19 09:30:00,121.26,121.69,120.61,120.64,9288.0,121.26,121.69,120.61,120.64,9288.0
2017-10-19 10:00:00,120.71,120.96,120.59,120.87,4116.0,120.71,120.96,120.59,120.87,4116.0
2017-10-19 10:30:00,120.88,120.89,120.46,120.79,8638.0,120.88,120.89,120.46,120.79,8638.0
2017-10-19 11:00:00,120.79,120.87,120.49,120.57,6500.0,120.79,120.87,120.49,120.57,6500.0
2017-10-19 11:30:00,120.6,120.88,120.21,120.27,39308.0,120.6,120.88,120.21,120.27,39308.0
2017-10-19 12:00:00,120.27,120.62,120.19,120.31,27482.0,120.27,120.62,120.19,120.31,27482.0
2017-10-19 12:30:00,120.28,120.6,120.28,120.57,61467.0,120.28,120.6,120.28,120.57,61467.0
2017-10-19 13:00:00,120.6,120.69,120.52,120.6,20419.0,120.6,120.69,120.52,120.6,20419.0
2017-10-19 13:30:00,120.64,120.9,120.56,120.89,20587.0,120.64,120.9,120.56,120.89,20587.0
2017-10-19 14:00:00,120.91,121.35,120.9,121.34,3500.0,120.91,121.35,120.9,121.34,3500.0
2017-10-19 14:30:00,121.4,121.54,121.24,121.29,8486.0,121.4,121.54,121.24,121.29,8486.0
2017-10-19 15:00:00,121.3,121.33,121.08,121.12,6815.0,121.3,121.33,121.08,121.12,6815.0
2017-10-19 15:30:00,121.11,121.2,121.03,121.14,28463.0,121.11,121.2,121.03,121.14,28463.0
2017-10-20 09:30:00,122.31,122.75,121.9,121.91,18483.0,122.31,122.75,121.9,121.91,18483.0
2017-10-20 10:00:00,122.04,122.19,121.51,121.72,14090.0,122.04,122.19,121.51,121.72,14090.0
2017-10-20 10:30:00,121.84,121.84,121.57,121.82,14917.0,121.84,121.84,121.57,121.82,14917.0
2017-10-20 11:00:00,121.78,121.88,121.29,121.5,19305.0,121.78,121.88,121.29,121.5,19305.0
2017-10-20 11:30:00,121.52,121.88,121.52,121.81,11507.0,121.52,121.88,121.52,121.81,11507.0
2017-10-20 12:00:00,121.81,121.9,121.47,121.59,21539.0,121.81,121.9,121.47,121.59,21539.0
2017-10-20 12:30:00,121.64,121.77,121.58,121.71,8442.0,121.64,121.77,121.58,121.71,8442.0
2017-10-20 13:00:00,121.73,122.05,121.73,122.02,13508.0,121.73,122.05,121.73,122.02,13508.0
2017-10-20 13:30:00,122.04,122.3,121.98,122.12,22512.0,122.04,122.3,121.98,122.12,22512.0
2017-10-20 14:00:00,122.1,122.21,122.02,122.21,6529.0,122.1,122.21,122.02,122.21,6529.0
2017-10-20 14:30:00,122.23,122.23,121.98,122.0,17792.0,122.23,122.23,121.98,122.0,17792.0
2017-10-20 15:00:00,122.05,122.19,122.02,122.11,13548.0,122.05,122.19,122.02,122.11,13548.0
2017-10-20 15:30:00,122.11,122.32,121.93,122.0,54089.0,122.11,122.32,121.93,122.0,54089.0
2017-10-23 09:30:00,122.14,122.34,121.56,122.12,14142.0,122.14,122.34,121.56,122.12,14142.0
2017-10-23 10:00:00,122.31,122.31,121.65,121.78,6650.0,122.31,122.31,121.65,121.78,6650.0
2017-10-23 10:30:00,121.8,121.9,121.36,121.37,12804.0,121.8,121.9,121.36,121.37,12804.0
2017-10-23 11:00:00,121.36,121.57,121.23,121.45,8150.0,121.36,121.57,121.23,121.45,8150.0
2017-10-23 11:30:00,121.49,121.69,121.28,121.69,14181.0,121.49,121.69,121.28,121.69,14181.0
2017-10-23 12:00:00,121.63,121.75,121.57,121.65,7434.0,121.63,121.75,121.57,121.65,7434.0
2017-10-23 12:30:00,121.62,122.06,121.62,122.03,6900.0,121.62,122.06,121.62,122.03,6900.0
2017-10-23 13:00:00,122.03,122.1,121.95,122.09,5298.0,122.03,122.1,121.95,122.09,5298.0
2017-10-23 13:30:00,122.06,122.06,121.81,121.89,10100.0,122.06,122.06,121.81,121.89,10100.0
2017-10-23 14:00:00,121.87,122.0,121.75,121.8,6025.0,121.87,122.0,121.75,121.8,6025.0
2017-10-23 14:30:00,121.76,122.08,121.76,122.05,5841.0,121.76,122.08,121.76,122.05,5841.0
2017-10-23 15:00:00,122.01,122.08,121.84,121.87,14500.0,122.01,122.08,121.84,121.87,14500.0
2017-10-23 15:30:00,121.88,121.93,121.56,121.65,40248.0,121.88,121.93,121.56,121.65,40248.0
2017-10-24 09:30:00,121.62,122.2,121.44,121.72,2576.0,121.62,122.2,121.44,121.72,2576.0
2017-10-24 10:00:00,121.76,122.49,121.5,122.19,8772.0,121.76,122.49,121.5,122.19,8772.0
2017-10-24 10:30:00,122.07,122.15,121.61,121.62,25181.0,122.07,122.15,121.61,121.62,25181.0
2017-10-24 11:00:00,121.6,121.79,121.13,121.73,10063.0,121.6,121.79,121.13,121.73,10063.0
2017-10-24 11:30:00,121.65,121.9,121.62,121.64,6675.0,121.65,121.9,121.62,121.64,6675.0
2017-10-24 12:00:00,121.69,121.75,121.62,121.75,1500.0,121.69,121.75,121.62,121.75,1500.0
2017-10-24 12:30:00,121.75,121.78,121.6,121.67,3861.0,121.75,121.78,121.6,121.67,3861.0
2017-10-24 13:00:00,121.65,121.72,121.45,121.65,5189.0,121.65,121.72,121.45,121.65,5189.0
2017-10-24 13:30:00,121.64,121.69,121.49,121.62,6142.0,121.64,121.69,121.49,121.62,6142.0
2017-10-24 14:00:00,121.6,121.66,121.51,121.55,3700.0,121.6,121.66,121.51,121.55,3700.0
2017-10-24 14:30:00,121.58,121.61,121.38,121.45,24463.0,121.58,121.61,121.38,121.45,24463.0
2017-10-24 15:00:00,121.44,121.86,121.33,121.81,13344.0,121.44,121.86,121.33,121.81,13344.0
2017-10-24 15:30:00,121.89,122.13,121.74,121.8,40631.0,121.89,122.13,121.74,121.8,40631.0
2017-10-25 09:30:00,121.94,122.26,121.55,121.79,5010.0,121.94,122.26,121.55,121.79,5010.0
2017-10-25 10:00:00,121.67,122.04,121.51,121.9,5800.0,121.67,122.04,121.51,121.9,5800.0
2017-10-25 10:30:00,121.95,122.1,121.25,121.59,9104.0,121.95,122.1,121.25,121.59,9104.0
2017-10-25 11:00:00,121.63,121.64,121.03,121.35,5953.0,121.63,121.64,121.03,121.35,5953.0
2017-10-25 11:30:00,121.21,121.63,121.15,121.41,12499.0,121.21,121.63,121.15,121.41,12499.0
2017-10-25 12:00:00,121.48,121.56,121.08,121.17,9539.0,121.48,121.56,121.08,121.17,9539.0
2017-10-25 12:30:00,121.17,121.74,121.17,121.74,5203.0,121.17,121.74,121.17,121.74,5203.0
2017-10-25 13:00:00,121.69,121.79,121.53,121.61,3000.0,121.69,121.79,121.53,121.61,3000.0
2017-10-25 13:30:00,121.69,122.31,121.66,122.27,6908.0,121.69,122.31,121.66,122.27,6908.0
2017-10-25 14:00:00,122.29,122.38,122.06,122.32,7331.0,122.29,122.38,122.06,122.32,7331.0
2017-10-25 14:30:00,122.31,122.55,122.18,122.24,15427.0,122.31,122.55,122.18,122.24,15427.0
2017-10-25 15:00:00,122.26,122.58,122.22,122.56,10772.0,122.26,122.58,122.22,122.56,10772.0
2017-10-25 15:30:00,122.56,123.05,122.5,123.02,57054.0,122.56,123.05,122.5,123.02,57054.0
2017-10-26 09:30:00,123.28,123.58,121.91,122.41,13787.0,123.28,123.58,121.91,122.41,13787.0
2017-10-26 10:00:00,122.43,123.62,122.35,123.42,20294.0,122.43,123.62,122.35,123.42,20294.0
2017-10-26 10:30:00,123.51,123.6,122.6,122.6,14959.0,123.51,123.6,122.6,122.6,14959.0
2017-10-26 11:00:00,122.68,122.98,122.57,122.98,19995.0,122.68,122.98,122.57,122.98,19995.0
2017-10-26 11:30:00,123.04,123.44,122.82,123.13,16099.0,123.04,123.44,122.82,123.13,16099.0
2017-10-26 12:00:00,123.09,123.27,122.86,122.98,18166.0,123.09,123.27,122.86,122.98,18166.0
2017-10-26 12:30:00,123.04,123.04,122.64,122.8,8215.0,123.04,123.04,122.64,122.8,8215.0
2017-10-26 13:00:00,122.81,122.93,122.31,122.31,7083.0,122.81,122.93,122.31,122.31,7083.0
2017-10-26 13:30:00,122.38,122.87,122.34,122.87,15176.0,122.38,122.87,122.34,122.87,15176.0
2017-10-26 14:00:00,122.87,123.2,122.65,122.86,26169.0,122.87,123.2,122.65,122.86,26169.0
2017-10-26 14:30:00,122.89,122.9,122.77,122.85,21897.0,122.89,122.9,122.77,122.85,21897.0
2017-10-26 15:00:00,122.89,122.93,122.72,122.86,21869.0,122.89,122.93,122.72,122.86,21869.0
2017-10-26 15:30:00,122.86,122.9,122.6,122.69,56003.0,122.86,122.9,122.6,122.69,56003.0
2017-10-27 09:30:00,123.26,123.26,121.22,121.54,15076.0,123.26,123.26,121.22,121.54,15076.0
2017-10-27 10:00:00,121.43,121.82,121.18,121.2,16868.0,121.43,121.82,121.18,121.2,16868.0
2017-10-27 10:30:00,121.15,121.18,120.25,120.42,43274.0,121.15,121.18,120.25,120.42,43274.0
2017-10-27 11:00:00,120.37,120.73,120.33,120.7,8997.0,120.37,120.73,120.33,120.7,8997.0
2017-10-27 11:30:00,120.78,120.84,120.48,120.5,14562.0,120.78,120.84,120.48,120.5,14562.0
2017-10-27 12:00:00,120.53,120.71,120.37,120.71,16452.0,120.53,120.71,120.37,120.71,16452.0
2017-10-27 12:30:00,120.86,121.08,120.84,120.94,5127.0,120.86,121.08,120.84,120.94,5127.0
2017-10-27 13:00:00,120.99,121.02,120.74,120.81,6566.0,120.99,121.02,120.74,120.81,6566.0
2017-10-27 13:30:00,120.82,121.02,120.81,120.84,16063.0,120.82,121.02,120.81,120.84,16063.0
2017-10-27 14:00:00,120.81,120.91,120.76,120.76,19227.0,120.81,120.91,120.76,120.76,19227.0
2017-10-27 14:30:00,120.79,120.83,120.65,120.65,23513.0,120.79,120.83,120.65,120.65,23513.0
2017-10-27 15:00:00,120.63,120.98,120.59,120.92,25504.0,120.63,120.98,120.59,120.92,25504.0
2017-10-27 15:30:00,120.9,120.92,120.56,120.78,116864.0,120.9,120.92,120.56,120.78,116864.0
2017-10-30 09:30:00,121.31,122.71,121.31,122.16,23631.0,121.31,122.71,121.31,122.16,23631.0
2017-10-30 10:00:00,122.01,122.36,121.51,121.84,33548.0,122.01,122.36,121.51,121.84,33548.0
2017-10-30 10:30:00,121.92,122.48,121.88,122.43,28928.0,121.92,122.48,121.88,122.43,28928.0
2017-10-30 11:00:00,122.5,122.5,121.84,121.9,12209.0,122.5,122.5,121.84,121.9,12209.0
2017-10-30 11:30:00,121.85,121.85,121.58,121.69,11963.0,121.85,121.85,121.58,121.69,11963.0
2017-10-30 12:00:00,121.72,121.83,121.38,121.43,17122.0,121.72,121.83,121.38,121.43,17122.0
2017-10-30 12:30:00,121.5,121.51,121.28,121.28,6649.0,121.5,121.51,121.28,121.28,6649.0
2017-10-30 13:00:00,121.34,121.4,121.26,121.31,7000.0,121.34,121.4,121.26,121.31,7000.0
2017-10-30 13:30:00,121.3,121.52,121.16,121.38,6705.0,121.3,121.52,121.16,121.38,6705.0
2017-10-30 14:00:00,121.43,121.52,121.3,121.3,17540.0,121.43,121.52,121.3,121.3,17540.0
2017-10-30 14:30:00,121.29,121.74,121.28,121.72,12293.0,121.29,121.74,121.28,121.72,12293.0
2017-10-30 15:00:00,121.73,122.07,121.66,121.92,29738.0,121.73,122.07,121.66,121.92,29738.0
2017-10-30 15:30:00,121.85,121.96,121.64,121.73,48668.0,121.85,121.96,121.64,121.73,48668.0
2017-10-31 09:30:00,121.6,122.95,121.6,121.95,41586.0,121.6,122.95,121.6,121.95,41586.0
2017-10-31 10:00:00,122.15,122.42,121.92,122.02,32796.0,122.15,122.42,121.92,122.02,32796.0
2017-10-31 10:30:00,122.02,122.4,121.89,122.39,13329.0,122.02,122.4,121.89,122.39,13329.0
2017-10-31 11:00:00,122.4,122.8,122.3,122.45,17264.0,122.4,122.8,122.3,122.45,17264.0
2017-10-31 11:30:00,122.44,122.54,122.03,122.42,22201.0,122.44,122.54,122.03,122.42,22201.0
2017-10-31 12:00:00,122.45,122.56,122.1,122.5,14056.0,122.45,122.56,122.1,122.5,14056.0
2017-10-31 12:30:00,122.5,122.58,122.35,122.52,13303.0,122.5,122.58,122.35,122.52,13303.0
2017-10-31 13:00:00,122.46,123.06,122.44,122.89,19397.0,122.46,123.06,122.44,122.89,19397.0
2017-10-31 13:30:00,123.0,123.6,122.8,123.23,19875.0,123.0,123.6,122.8,123.23,19875.0
2017-10-31 14:00:00,123.36,123.86,123.36,123.69,41227.0,123.36,123.86,123.36,123.69,41227.0
2017-10-31 14:30:00,123.71,123.76,123.2,123.37,48659.0,123.71,123.76,123.2,123.37,48659.0
2017-10-31 15:00:00,123.34,123.73,123.25,123.52,47802.0,123.34,123.73,123.25,123.52,47802.0
2017-10-31 15:30:00,123.48,124.11,123.37,123.58,135901.0,123.48,124.11,123.37,123.58,135901.0
2017-11-01 09:30:00,124.1,125.0,118.46,121.91,116463.0,124.1,125.0,118.46,121.91,116463.0
2017-11-01 10:00:00,121.9,122.29,121.77,122.11,150356.0,121.9,122.29,121.77,122.11,150356.0
2017-11-01 10:30:00,122.03,122.15,120.22,120.8,163495.0,122.03,122.15,120.22,120.8,163495.0
2017-11-01 11:00:00,120.8,120.97,119.73,120.12,42963.0,120.8,120.97,119.73,120.12,42963.0
2017-11-01 11:30:00,120.25,120.6,119.56,120.59,31670.0,120.25,120.6,119.56,120.59,31670.0
2017-11-01 12:00:00,120.47,120.62,120.04,120.14,22177.0,120.47,120.62,120.04,120.14,22177.0
2017-11-01 12:30:00,120.16,120.32,119.9,120.11,12473.0,120.16,120.32,119.9,120.11,12473.0
2017-11-01 13:00:00,120.06,120.51,120.0,120.47,11001.0,120.06,120.51,120.0,120.47,11001.0
2017-11-01 13:30:00,120.47,120.49,120.03,120.33,19703.0,120.47,120.49,120.03,120.33,19703.0
2017-11-01 14:00:00,120.26,120.34,120.08,120.08,15098.0,120.26,120.34,120.08,120.08,15098.0
2017-11-01 14:30:00,120.08,120.57,120.06,120.53,13241.0,120.08,120.57,120.06,120.53,13241.0
2017-11-01 15:00:00,120.48,121.14,120.18,121.14,42532.0,120.48,121.14,120.18,121.14,42532.0
2017-11-01 15:30:00,121.3,121.5,120.76,121.44,68083.0,121.3,121.5,120.76,121.44,68083.0
2017-11-02 09:30:00,121.48,124.39,120.58,122.93,206359.0,121.48,124.39,120.58,122.93,206359.0
2017-11-02 10:00:00,122.92,123.05,120.25,121.1,58694.0,122.92,123.05,120.25,121.1,58694.0
2017-11-02 10:30:00,121.46,121.58,119.97,120.43,24618.0,121.46,121.58,119.97,120.43,24618.0
2017-11-02 11:00:00,120.49,121.34,120.49,120.83,23381.0,120.49,121.34,120.49,120.83,23381.0
2017-11-02 11:30:00,120.79,121.79,120.44,121.79,21187.0,120.79,121.79,120.44,121.79,21187.0
2017-11-02 12:00:00,121.59,122.55,121.5,122.51,16200.0,121.59,122.55,121.5,122.51,16200.0
2017-11-02 12:30:00,122.6,122.75,121.97,122.21,23998.0,122.6,122.75,121.97,122.21,23998.0
2017-11-02 13:00:00,122.19,122.76,122.05,122.56,18243.0,122.19,122.76,122.05,122.56,18243.0
2017-11-02 13:30:00,122.45,122.95,122.17,122.52,15228.0,122.45,122.95,122.17,122.52,15228.0
2017-11-02 14:00:00,122.55,122.93,122.32,122.32,34749.0,122.55,122.93,122.32,122.32,34749.0
2017-11-02 14:30:00,122.31,122.48,121.63,121.78,18924.0,122.31,122.48,121.63,121.78,18924.0
2017-11-02 15:00:00,122.0,122.32,121.61,121.95,37160.0,122.0,122.32,121.61,121.95,37160.0
2017-11-02 15:30:00,122.03,123.12,121.95,122.93,67487.0,122.03,123.12,121.95,122.93,67487.0
2017-11-03 09:30:00,123.26,123.81,122.21,122.3,42148.0,123.26,123.81,122.21,122.3,42148.0
2017-11-03 10:00:00,122.23,122.66,121.91,122.11,16685.0,122.23,122.66,121.91,122.11,16685.0
2017-11-03 10:30:00,122.26,122.67,122.2,122.54,7823.0,122.26,122.67,122.2,122.54,7823.0
2017-11-03 11:00:00,122.54,122.64,122.14,122.17,10877.0,122.54,122.64,122.14,122.17,10877.0
2017-11-03 11:30:00,122.27,122.63,122.08,122.63,24006.0,122.27,122.63,122.08,122.63,24006.0
2017-11-03 12:00:00,122.64,122.78,122.41,122.76,5742.0,122.64,122.78,122.41,122.76,5742.0
2017-11-03 12:30:00,122.73,122.78,122.36,122.49,5835.0,122.73,122.78,122.36,122.49,5835.0
2017-11-03 13:00:00,122.47,122.52,122.12,122.17,17073.0,122.47,122.52,122.12,122.17,17073.0
2017-11-03 13:30:00,122.17,122.22,121.64,121.82,15485.0,122.17,122.22,121.64,121.82,15485.0
2017-11-03 14:00:00,121.82,121.85,121.38,121.39,12256.0,121.82,121.85,121.38,121.39,12256.0
2017-11-03 14:30:00,121.48,121.57,121.27,121.29,30206.0,121.48,121.57,121.27,121.29,30206.0
2017-11-03 15:00:00,121.34,121.42,120.83,121.38,48938.0,121.34,121.42,120.83,121.38,48938.0
2017-11-03 15:30:00,121.37,121.42,121.07,121.42,72845.0,121.37,121.42,121.07,121.42,72845.0
2017-11-06 09:30:00,121.49,122.4,121.49,122.11,25172.0,121.49,122.4,121.49,122.11,25172.0
2017-11-06 10:00:00,122.12,122.16,121.32,121.97,35380.0,122.12,122.16,121.32,121.97,35380.0
2017-11-06 10:30:00,122.0,122.49,121.94,122.27,15331.0,122.0,122.49,121.94,122.27,15331.0
2017-11-06 11:00:00,122.31,122.56,122.24,122.38,22721.0,122.31,122.56,122.24,122.38,22721.0
2017-11-06 11:30:00,122.31,122.44,121.97,122.02,18893.0,122.31,122.44,121.97,122.02,18893.0
2017-11-06 12:00:00,122.08,122.24,121.97,122.0,7255.0,122.08,122.24,121.97,122.0,7255.0
2017-11-06 12:30:00,122.07,122.31,121.34,121.4,45254.0,122.07,122.31,121.34,121.4,45254.0
2017-11-06 13:00:00,121.48,122.18,121.48,122.18,10876.0,121.48,122.18,121.48,122.18,10876.0
2017-11-06 13:30:00,122.21,122.42,122.07,122.34,29200.0,122.21,122.42,122.07,122.34,29200.0
2017-11-06 14:00:00,122.36,122.48,122.22,122.36,50798.0,122.36,122.48,122.22,122.36,50798.0
2017-11-06 14:30:00,122.28,122.51,121.73,122.24,89268.0,122.28,122.51,121.73,122.24,89268.0
2017-11-06 15:00:00,122.24,122.28,121.92,122.25,15038.0,122.24,122.28,121.92,122.25,15038.0
2017-11-06 15:30:00,122.28,122.61,122.27,122.48,62548.0,122.28,122.61,122.27,122.48,62548.0
2017-11-07 09:30:00,123.07,124.14,122.65,124.14,24775.0,123.07,124.14,122.65,124.14,24775.0
2017-11-07 10:00:00,123.93,124.41,123.41,123.44,41056.0,123.93,124.41,123.41,123.44,41056.0
2017-11-07 10:30:00,123.46,123.47,123.1,123.42,8498.0,123.46,123.47,123.1,123.42,8498.0
2017-11-07 11:00:00,123.48,123.83,123.42,123.78,8485.0,123.48,123.83,123.42,123.78,8485.0
2017-11-07 11:30:00,123.79,123.79,123.42,123.47,11196.0,123.79,123.79,123.42,123.47,11196.0
2017-11-07 12:00:00,123.53,123.79,123.33,123.57,8617.0,123.53,123.79,123.33,123.57,8617.0
2017-11-07 12:30:00,123.51,123.9,123.5,123.8,6994.0,123.51,123.9,123.5,123.8,6994.0
2017-11-07 13:00:00,123.78,124.15,123.77,123.88,25577.0,123.78,124.15,123.77,123.88,25577.0
2017-11-07 13:30:00,123.95,124.06,123.71,124.0,18486.0,123.95,124.06,123.71,124.0,18486.0
2017-11-07 14:00:00,124.02,124.36,123.98,124.15,24178.0,124.02,124.36,123.98,124.15,24178.0
2017-11-07 14:30:00,124.15,124.19,123.83,123.98,24388.0,124.15,124.19,123.83,123.98,24388.0
2017-11-07 15:00:00,123.94,124.4,123.93,124.31,27433.0,123.94,124.4,123.93,124.31,27433.0
2017-11-07 15:30:00,124.28,124.58,124.28,124.47,76395.0,124.28,124.58,124.28,124.47,76395.0
2017-11-08 09:30:00,123.84,123.98,123.09,123.5,11088.0,123.84,123.98,123.09,123.5,11088.0
2017-11-08 10:00:00,123.58,124.35,123.51,124.05,29974.0,123.58,124.35,123.51,124.05,29974.0
2017-11-08 10:30:00,124.13,124.13,123.88,124.02,13308.0,124.13,124.13,123.88,124.02,13308.0
2017-11-08 11:00:00,123.99,124.1,123.62,123.84,16164.0,123.99,124.1,123.62,123.84,16164.0
2017-11-08 11:30:00,123.81,124.24,123.54,123.94,15071.0,123.81,124.24,123.54,123.94,15071.0
2017-11-08 12:00:00,124.0,124.15,123.71,124.15,9089.0,124.0,124.15,123.71,124.15,9089.0
2017-11-08 12:30:00,124.18,124.18,123.84,124.15,9832.0,124.18,124.18,123.84,124.15,9832.0
2017-11-08 13:00:00,124.13,124.32,124.0,124.06,10732.0,124.13,124.32,124.0,124.06,10732.0
2017-11-08 13:30:00,124.05,124.15,123.8,123.98,11770.0,124.05,124.15,123.8,123.98,11770.0
2017-11-08 14:00:00,123.95,124.16,123.87,124.15,11420.0,123.95,124.16,123.87,124.15,11420.0
2017-11-08 14:30:00,124.15,124.19,123.96,124.05,10679.0,124.15,124.19,123.96,124.05,10679.0
2017-11-08 15:00:00,124.11,124.17,123.93,124.0,16674.0,124.11,124.17,123.93,124.0,16674.0
2017-11-08 15:30:00,124.03,124.24,123.96,124.12,53015.0,124.03,124.24,123.96,124.12,53015.0
2017-11-09 09:30:00,122.92,123.53,122.32,123.43,12564.0,122.92,123.53,122.32,123.43,12564.0
2017-11-09 10:00:00,123.23,123.88,123.22,123.88,11537.0,123.23,123.88,123.22,123.88,11537.0
2017-11-09 10:30:00,123.83,124.23,123.74,124.05,11285.0,123.83,124.23,123.74,124.05,11285.0
2017-11-09 11:00:00,124.12,124.29,123.94,124.18,9652.0,124.12,124.29,123.94,124.18,9652.0
2017-11-09 11:30:00,124.25,124.29,123.86,124.1,8909.0,124.25,124.29,123.86,124.1,8909.0
2017-11-09 12:00:00,124.09,124.17,123.63,123.69,18108.0,124.09,124.17,123.63,123.69,18108.0
2017-11-09 12:30:00,123.81,124.04,123.74,124.03,19031.0,123.81,124.04,123.74,124.03,19031.0
2017-11-09 13:00:00,123.94,124.48,123.9,124.48,7626.0,123.94,124.48,123.9,124.48,7626.0
2017-11-09 13:30:00,124.52,124.75,124.35,124.75,8600.0,124.52,124.75,124.35,124.75,8600.0
2017-11-09 14:00:00,124.78,124.8,124.39,124.39,8407.0,124.78,124.8,124.39,124.39,8407.0
2017-11-09 14:30:00,124.4,124.58,124.33,124.47,7704.0,124.4,124.58,124.33,124.47,7704.0
2017-11-09 15:00:00,124.47,124.9,124.37,124.8,14240.0,124.47,124.9,124.37,124.8,14240.0
2017-11-09 15:30:00,124.81,125.05,124.67,124.89,51141.0,124.81,125.05,124.67,124.89,51141.0
2017-11-10 09:30:00,124.22,124.83,123.86,124.27,9655.0,124.22,124.83,123.86,124.27,9655.0
2017-11-10 10:00:00,124.44,125.12,124.23,124.78,7924.0,124.44,125.12,124.23,124.78,7924.0
2017-11-10 10:30:00,124.64,124.81,124.46,124.81,6120.0,124.64,124.81,124.46,124.81,6120.0
2017-11-10 11:00:00,124.76,124.91,124.46,124.82,7991.0,124.76,124.91,124.46,124.82,7991.0
2017-11-10 11:30:00,124.83,125.05,124.75,125.04,4650.0,124.83,125.05,124.75,125.04,4650.0
2017-11-10 12:00:00,125.04,125.26,124.91,125.08,7537.0,125.04,125.26,124.91,125.08,7537.0
2017-11-10 12:30:00,125.19,125.3,125.0,125.29,5400.0,125.19,125.3,125.0,125.29,5400.0
2017-11-10 13:00:00,125.28,125.33,124.87,124.97,9010.0,125.28,125.33,124.87,124.97,9010.0
2017-11-10 13:30:00,125.0,125.05,124.74,124.77,10796.0,125.0,125.05,124.74,124.77,10796.0
2017-11-10 14:00:00,124.77,125.19,124.77,125.17,4445.0,124.77,125.19,124.77,125.17,4445.0
2017-11-10 14:30:00,125.18,125.22,125.06,125.18,6900.0,125.18,125.22,125.06,125.18,6900.0
2017-11-10 15:00:00,125.16,125.32,125.06,125.27,16464.0,125.16,125.32,125.06,125.27,16464.0
2017-11-10 15:30:00,125.31,125.55,125.18,125.46,33660.0,125.31,125.55,125.18,125.46,33660.0
2017-11-13 09:30:00,124.7,125.28,124.15,124.16,5866.0,124.7,125.28,124.15,124.16,5866.0
2017-11-13 10:00:00,124.39,125.27,124.26,125.09,10755.0,124.39,125.27,124.26,125.09,10755.0
2017-11-13 10:30:00,124.99,125.09,124.76,124.94,10855.0,124.99,125.09,124.76,124.94,10855.0
2017-11-13 11:00:00,124.89,125.18,124.39,124.9,10881.0,124.89,125.18,124.39,124.9,10881.0
2017-11-13 11:30:00,124.84,125.13,124.78,125.1,15535.0,124.84,125.13,124.78,125.1,15535.0
2017-11-13 12:00:00,125.1,125.39,125.01,125.1,20399.0,125.1,125.39,125.01,125.1,20399.0
2017-11-13 12:30:00,125.1,125.17,124.94,124.98,7350.0,125.1,125.17,124.94,124.98,7350.0
2017-11-13 13:00:00,125.02,125.16,124.78,125.02,6913.0,125.02,125.16,124.78,125.02,6913.0
2017-11-13 13:30:00,125.03,125.23,124.85,125.07,13564.0,125.03,125.23,124.85,125.07,13564.0
2017-11-13 14:00:00,125.07,125.23,125.02,125.23,4618.0,125.07,125.23,125.02,125.23,4618.0
2017-11-13 14:30:00,125.15,125.32,125.11,125.32,9481.0,125.15,125.32,125.11,125.32,9481.0
2017-11-13 15:00:00,125.31,125.53,125.15,125.36,13079.0,125.31,125.53,125.15,125.36,13079.0
2017-11-13 15:30:00,125.36,125.56,125.19,125.47,46355.0,125.36,125.56,125.19,125.47,46355.0
2017-11-14 09:30:00,124.99,125.31,123.97,123.97,50332.0,124.99,125.31,123.97,123.97,50332.0
2017-11-14 10:00:00,123.91,124.32,123.91,124.14,13914.0,123.91,124.32,123.91,124.14,13914.0
2017-11-14 10:30:00,123.98,124.19,123.63,123.98,53470.0,123.98,124.19,123.63,123.98,53470.0
2017-11-14 11:00:00,123.97,124.05,123.11,123.3,41699.0,123.97,124.05,123.11,123.3,41699.0
2017-11-14 11:30:00,123.31,123.51,123.24,123.41,12096.0,123.31,123.51,123.24,123.41,12096.0
2017-11-14 12:00:00,123.38,123.38,123.16,123.25,21543.0,123.38,123.38,123.16,123.25,21543.0
2017-11-14 12:30:00,123.29,123.4,123.23,123.38,12620.0,123.29,123.4,123.23,123.38,12620.0
2017-11-14 13:00:00,123.48,123.62,123.36,123.5,7470.0,123.48,123.62,123.36,123.5,7470.0
2017-11-14 13:30:00,123.52,123.57,123.45,123.49,3665.0,123.52,123.57,123.45,123.49,3665.0
2017-11-14 14:00:00,123.48,123.61,123.19,123.38,50513.0,123.48,123.61,123.19,123.38,50513.0
2017-11-14 14:30:00,123.42,123.43,123.07,123.2,27685.0,123.42,123.43,123.07,123.2,27685.0
2017-11-14 15:00:00,123.21,123.3,122.91,122.93,18593.0,123.21,123.3,122.91,122.93,18593.0
2017-11-14 15:30:00,122.95,122.96,122.2,122.33,74342.0,122.95,122.96,122.2,122.33,74342.0
2017-11-15 09:30:00,121.82,121.82,119.83,120.94,15829.0,121.82,121.82,119.83,120.94,15829.0
2017-11-15 10:00:00,120.99,121.3,120.72,121.0,23801.0,120.99,121.3,120.72,121.0,23801.0
2017-11-15 10:30:00,121.0,121.09,120.35,120.59,23335.0,121.0,121.09,120.35,120.59,23335.0
2017-11-15 11:00:00,120.6,120.68,120.37,120.43,35026.0,120.6,120.68,120.37,120.43,35026.0
2017-11-15 11:30:00,120.45,120.49,119.93,119.96,34158.0,120.45,120.49,119.93,119.96,34158.0
2017-11-15 12:00:00,119.92,120.04,119.64,119.88,40612.0,119.92,120.04,119.64,119.88,40612.0
2017-11-15 12:30:00,119.88,120.05,119.72,119.87,26247.0,119.88,120.05,119.72,119.87,26247.0
2017-11-15 13:00:00,119.9,119.91,119.6,119.65,14546.0,119.9,119.91,119.6,119.65,14546.0
2017-11-15 13:30:00,119.65,119.86,119.65,119.7,21981.0,119.65,119.86,119.65,119.7,21981.0
2017-11-15 14:00:00,119.7,119.75,119.55,119.66,19071.0,119.7,119.75,119.55,119.66,19071.0
2017-11-15 14:30:00,119.71,120.48,119.71,120.27,234325.0,119.71,120.48,119.71,120.27,234325.0
2017-11-15 15:00:00,120.32,120.45,119.99,120.07,29331.0,120.32,120.45,119.99,120.07,29331.0
2017-11-15 15:30:00,120.13,120.27,119.66,119.73,53309.0,120.13,120.27,119.66,119.73,53309.0
2017-11-16 09:30:00,120.01,120.65,119.56,119.9,35871.0,120.01,120.65,119.56,119.9,35871.0
2017-11-16 10:00:00,119.98,120.51,119.79,120.21,25560.0,119.98,120.51,119.79,120.21,25560.0
2017-11-16 10:30:00,120.16,120.43,120.05,120.24,16953.0,120.16,120.43,120.05,120.24,16953.0
2017-11-16 11:00:00,120.27,120.48,120.01,120.41,89461.0,120.27,120.48,120.01,120.41,89461.0
2017-11-16 11:30:00,120.42,121.3,120.36,120.73,14453.0,120.42,121.3,120.36,120.73,14453.0
2017-11-16 12:00:00,120.65,121.06,120.64,121.02,9280.0,120.65,121.06,120.64,121.02,9280.0
2017-11-16 12:30:00,121.09,121.34,121.04,121.27,15150.0,121.09,121.34,121.04,121.27,15150.0
2017-11-16 13:00:00,121.27,121.41,121.08,121.1,13455.0,121.27,121.41,121.08,121.1,13455.0
2017-11-16 13:30:00,121.11,121.22,120.93,120.96,9790.0,121.11,121.22,120.93,120.96,9790.0
2017-11-16 14:00:00,120.99,121.06,120.77,120.8,8202.0,120.99,121.06,120.77,120.8,8202.0
2017-11-16 14:30:00,120.81,121.08,120.8,120.84,10086.0,120.81,121.08,120.8,120.84,10086.0
2017-11-16 15:00:00,120.92,121.1,120.84,121.08,16304.0,120.92,121.1,120.84,121.08,16304.0
2017-11-16 15:30:00,121.05,121.05,120.82,120.95,49871.0,121.05,121.05,120.82,120.95,49871.0
2017-11-17 09:30:00,120.33,120.54,120.08,120.14,9841.0,120.33,120.54,120.08,120.14,9841.0
2017-11-17 10:00:00,120.24,120.3,119.66,120.1,18040.0,120.24,120.3,119.66,120.1,18040.0
2017-11-17 10:30:00,120.01,120.36,119.94,120.24,8997.0,120.01,120.36,119.94,120.24,8997.0
2017-11-17 11:00:00,120.19,120.28,120.09,120.17,7895.0,120.19,120.28,120.09,120.17,7895.0
2017-11-17 11:30:00,120.21,120.34,119.79,119.87,18931.0,120.21,120.34,119.79,119.87,18931.0
2017-11-17 12:00:00,119.81,119.99,119.54,119.55,12022.0,119.81,119.99,119.54,119.55,12022.0
2017-11-17 12:30:00,119.54,119.94,119.45,119.7,15496.0,119.54,119.94,119.45,119.7,15496.0
2017-11-17 13:00:00,119.65,119.65,119.3,119.31,19368.0,119.65,119.65,119.3,119.31,19368.0
2017-11-17 13:30:00,119.29,119.71,119.29,119.49,24957.0,119.29,119.71,119.29,119.49,24957.0
2017-11-17 14:00:00,119.49,119.55,119.32,119.43,25028.0,119.49,119.55,119.32,119.43,25028.0
2017-11-17 14:30:00,119.38,119.82,119.32,119.82,41343.0,119.38,119.82,119.32,119.82,41343.0
2017-11-17 15:00:00,119.84,120.2,119.5,120.05,47842.0,119.84,120.2,119.5,120.05,47842.0
2017-11-17 15:30:00,119.96,120.08,119.69,119.95,65637.0,119.96,120.08,119.69,119.95,65637.0
2017-11-20 09:30:00,120.4,120.93,119.88,120.41,12414.0,120.4,120.93,119.88,120.41,12414.0
2017-11-20 10:00:00,120.41,120.42,119.13,119.37,8595.0,120.41,120.42,119.13,119.37,8595.0
2017-11-20 10:30:00,119.33,119.6,119.02,119.12,18856.0,119.33,119.6,119.02,119.12,18856.0
2017-11-20 11:00:00,119.08,119.25,119.01,119.01,7600.0,119.08,119.25,119.01,119.01,7600.0
2017-11-20 11:30:00,119.01,119.15,119.0,119.0,5895.0,119.01,119.15,119.0,119.0,5895.0
2017-11-20 12:00:00,119.0,119.01,118.82,118.84,5094.0,119.0,119.01,118.82,118.84,5094.0
2017-11-20 12:30:00,118.82,118.84,118.7,118.7,4580.0,118.82,118.84,118.7,118.7,4580.0
2017-11-20 13:00:00,118.69,118.76,118.4,118.7,30000.0,118.69,118.76,118.4,118.7,30000.0
2017-11-20 13:30:00,118.67,118.81,118.64,118.75,5571.0,118.67,118.81,118.64,118.75,5571.0
2017-11-20 14:00:00,118.73,119.29,118.59,119.26,32415.0,118.73,119.29,118.59,119.26,32415.0
2017-11-20 14:30:00,119.23,119.41,119.2,119.36,15728.0,119.23,119.41,119.2,119.36,15728.0
2017-11-20 15:00:00,119.37,119.67,119.13,119.63,23486.0,119.37,119.67,119.13,119.63,23486.0
2017-11-20 15:30:00,119.63,119.63,119.02,119.34,69869.0,119.63,119.63,119.02,119.34,69869.0
2017-11-21 09:30:00,120.35,121.84,119.22,121.84,13049.0,120.35,121.84,119.22,121.84,13049.0
2017-11-21 10:00:00,121.84,122.34,121.74,122.21,28197.0,121.84,122.34,121.74,122.21,28197.0
2017-11-21 10:30:00,122.2,122.24,121.67,121.88,13566.0,122.2,122.24,121.67,121.88,13566.0
2017-11-21 11:00:00,121.88,122.11,121.7,121.77,18029.0,121.88,122.11,121.7,121.77,18029.0
2017-11-21 11:30:00,121.77,121.79,121.21,121.32,12365.0,121.77,121.79,121.21,121.32,12365.0
2017-11-21 12:00:00,121.42,121.77,121.41,121.69,9579.0,121.42,121.77,121.41,121.69,9579.0
2017-11-21 12:30:00,121.69,121.95,121.61,121.92,8997.0,121.69,121.95,121.61,121.92,8997.0
2017-11-21 13:00:00,121.92,121.94,121.6,121.6,7499.0,121.92,121.94,121.6,121.6,7499.0
2017-11-21 13:30:00,121.56,121.98,121.54,121.92,12587.0,121.56,121.98,121.54,121.92,12587.0
2017-11-21 14:00:00,121.9,122.07,121.85,122.04,8931.0,121.9,122.07,121.85,122.04,8931.0
2017-11-21 14:30:00,121.99,122.22,121.96,122.22,13164.0,121.99,122.22,121.96,122.22,13164.0
2017-11-21 15:00:00,122.17,122.64,122.14,122.64,23529.0,122.17,122.64,122.14,122.64,23529.0
2017-11-21 15:30:00,122.58,122.66,122.07,122.65,55119.0,122.58,122.66,122.07,122.65,55119.0
2017-11-22 09:30:00,122.49,122.51,121.93,122.16,7475.0,122.49,122.51,121.93,122.16,7475.0
2017-11-22 10:00:00,121.98,122.15,121.62,121.95,9476.0,121.98,122.15,121.62,121.95,9476.0
2017-11-22 10:30:00,122.06,122.42,121.95,122.33,11652.0,122.06,122.42,121.95,122.33,11652.0
2017-11-22 11:00:00,122.33,122.4,122.09,122.3,13978.0,122.33,122.4,122.09,122.3,13978.0
2017-11-22 11:30:00,122.3,122.35,121.99,122.06,9199.0,122.3,122.35,121.99,122.06,9199.0
2017-11-22 12:00:00,122.12,122.62,122.04,122.62,7100.0,122.12,122.62,122.04,122.62,7100.0
2017-11-22 12:30:00,122.62,122.64,122.46,122.64,7347.0,122.62,122.64,122.46,122.64,7347.0
2017-11-22 13:00:00,122.59,122.64,122.38,122.38,11888.0,122.59,122.64,122.38,122.38,11888.0
2017-11-22 13:30:00,122.39,122.68,122.39,122.47,9331.0,122.39,122.68,122.39,122.47,9331.0
2017-11-22 14:00:00,122.53,122.56,122.31,122.36,9608.0,122.53,122.56,122.31,122.36,9608.0
2017-11-22 14:30:00,122.3,122.59,122.25,122.5,12968.0,122.3,122.59,122.25,122.5,12968.0
2017-11-22 15:00:00,122.49,122.59,122.31,122.37,13421.0,122.49,122.59,122.31,122.37,13421.0
2017-11-22 15:30:00,122.43,122.55,122.33,122.4,42119.0,122.43,122.55,122.33,122.4,42119.0
2017-11-24 09:30:00,123.65,123.65,122.15,122.46,12057.0,123.65,123.65,122.15,122.46,12057.0
2017-11-24 10:00:00,122.52,122.52,121.83,122.05,5483.0,122.52,122.52,121.83,122.05,5483.0
2017-11-24 10:30:00,122.12,122.7,122.11,122.61,6877.0,122.12,122.7,122.11,122.61,6877.0
2017-11-24 11:00:00,122.72,122.74,122.44,122.58,4300.0,122.72,122.74,122.44,122.58,4300.0
2017-11-24 11:30:00,122.56,122.93,122.49,122.77,4748.0,122.56,122.93,122.49,122.77,4748.0
2017-11-24 12:00:00,122.89,123.25,122.89,123.12,4103.0,122.89,123.25,122.89,123.12,4103.0
2017-11-24 12:30:00,123.08,123.55,123.08,123.48,14738.0,123.08,123.55,123.08,123.48,14738.0
2017-11-27 09:30:00,123.4,124.27,123.17,123.82,9780.0,123.4,124.27,123.17,123.82,9780.0
2017-11-27 10:00:00,123.91,124.18,123.42,123.66,14082.0,123.91,124.18,123.42,123.66,14082.0
2017-11-27 10:30:00,123.64,123.71,123.18,123.18,9407.0,123.64,123.71,123.18,123.18,9407.0
2017-11-27 11:00:00,123.19,123.35,122.89,123.02,9100.0,123.19,123.35,122.89,123.02,9100.0
2017-11-27 11:30:00,123.02,123.44,122.89,123.29,18127.0,123.02,123.44,122.89,123.29,18127.0
2017-11-27 12:00:00,123.22,123.28,122.98,123.08,6506.0,123.22,123.28,122.98,123.08,6506.0
2017-11-27 12:30:00,122.97,123.09,122.7,122.83,5947.0,122.97,123.09,122.7,122.83,5947.0
2017-11-27 13:00:00,122.76,123.18,122.76,123.18,5200.0,122.76,123.18,122.76,123.18,5200.0
2017-11-27 13:30:00,123.25,123.39,123.16,123.39,6426.0,123.25,123.39,123.16,123.39,6426.0
2017-11-27 14:00:00,123.39,123.43,123.12,123.3,10018.0,123.39,123.43,123.12,123.3,10018.0
2017-11-27 14:30:00,123.39,123.49,123.3,123.39,10233.0,123.39,123.49,123.3,123.39,10233.0
2017-11-27 15:00:00,123.45,123.49,123.32,123.4,9970.0,123.45,123.49,123.32,123.4,9970.0
2017-11-27 15:30:00,123.49,123.49,122.82,122.86,49040.0,123.49,123.49,122.82,122.86,49040.0
2017-11-28 09:30:00,122.86,124.06,122.09,124.05,10180.0,122.86,124.06,122.09,124.05,10180.0
2017-11-28 10:00:00,124.03,124.09,123.35,123.35,11820.0,124.03,124.09,123.35,123.35,11820.0
2017-11-28 10:30:00,123.58,123.61,123.29,123.29,4300.0,123.58,123.61,123.29,123.29,4300.0
2017-11-28 11:00:00,123.28,123.45,123.03,123.06,7507.0,123.28,123.45,123.03,123.06,7507.0
2017-11-28 11:30:00,123.06,123.49,122.89,123.45,4500.0,123.06,123.49,122.89,123.45,4500.0
2017-11-28 12:00:00,123.38,123.73,123.29,123.6,9260.0,123.38,123.73,123.29,123.6,9260.0
2017-11-28 12:30:00,123.56,123.66,123.44,123.63,3852.0,123.56,123.66,123.44,123.63,3852.0
2017-11-28 13:00:00,123.65,123.9,123.46,123.5,12348.0,123.65,123.9,123.46,123.5,12348.0
2017-11-28 13:30:00,123.51,123.66,123.3,123.39,3949.0,123.51,123.66,123.3,123.39,3949.0
2017-11-28 14:00:00,123.29,123.37,122.94,123.19,7171.0,123.29,123.37,122.94,123.19,7171.0
2017-11-28 14:30:00,123.16,124.34,123.05,124.01,19731.0,123.16,124.34,123.05,124.01,19731.0
2017-11-28 15:00:00,124.0,124.41,123.81,124.02,13738.0,124.0,124.41,123.81,124.02,13738.0
2017-11-28 15:30:00,123.99,124.5,123.94,124.48,75745.0,123.99,124.5,123.94,124.48,75745.0
2017-11-29 09:30:00,124.5,125.37,123.87,125.36,22414.0,124.5,125.37,123.87,125.36,22414.0
2017-11-29 10:00:00,125.48,125.5,124.89,124.97,31003.0,125.48,125.5,124.89,124.97,31003.0
2017-11-29 10:30:00,125.04,125.37,124.93,125.01,45814.0,125.04,125.37,124.93,125.01,45814.0
2017-11-29 11:00:00,124.98,125.12,124.78,124.95,21046.0,124.98,125.12,124.78,124.95,21046.0
2017-11-29 11:30:00,124.96,125.07,124.66,124.69,14747.0,124.96,125.07,124.66,124.69,14747.0
2017-11-29 12:00:00,124.65,125.1,124.51,125.03,12350.0,124.65,125.1,124.51,125.03,12350.0
2017-11-29 12:30:00,125.01,125.13,124.84,124.84,13840.0,125.01,125.13,124.84,124.84,13840.0
2017-11-29 13:00:00,124.92,125.95,124.92,125.91,10607.0,124.92,125.95,124.92,125.91,10607.0
2017-11-29 13:30:00,125.79,125.96,125.68,125.87,23934.0,125.79,125.96,125.68,125.87,23934.0
2017-11-29 14:00:00,125.81,126.19,125.81,126.03,27972.0,125.81,126.19,125.81,126.03,27972.0
2017-11-29 14:30:00,125.97,126.09,125.91,126.06,9091.0,125.97,126.09,125.91,126.06,9091.0
2017-11-29 15:00:00,126.05,126.26,125.98,126.06,37277.0,126.05,126.26,125.98,126.06,37277.0
2017-11-29 15:30:00,126.09,126.27,126.02,126.19,53283.0,126.09,126.27,126.02,126.19,53283.0
2017-11-30 09:30:00,126.32,127.27,126.32,126.64,18332.0,126.32,127.27,126.32,126.64,18332.0
2017-11-30 10:00:00,126.73,127.24,126.53,127.14,30702.0,126.73,127.24,126.53,127.14,30702.0
2017-11-30 10:30:00,127.1,127.34,127.05,127.25,26643.0,127.1,127.34,127.05,127.25,26643.0
2017-11-30 11:00:00,127.35,127.93,127.34,127.66,13881.0,127.35,127.93,127.34,127.66,13881.0
2017-11-30 11:30:00,127.68,128.3,127.55,128.2,15413.0,127.68,128.3,127.55,128.2,15413.0
2017-11-30 12:00:00,128.25,128.3,127.34,127.91,34650.0,128.25,128.3,127.34,127.91,34650.0
2017-11-30 12:30:00,127.9,128.23,127.79,128.22,11045.0,127.9,128.23,127.79,128.22,11045.0
2017-11-30 13:00:00,128.22,128.36,128.05,128.12,9600.0,128.22,128.36,128.05,128.12,9600.0
2017-11-30 13:30:00,128.03,128.12,127.81,128.01,17131.0,128.03,128.12,127.81,128.01,17131.0
2017-11-30 14:00:00,128.01,128.68,127.82,128.4,43935.0,128.01,128.68,127.82,128.4,43935.0
2017-11-30 14:30:00,128.57,128.65,128.03,128.09,23830.0,128.57,128.65,128.03,128.09,23830.0
2017-11-30 15:00:00,128.08,128.33,128.03,128.33,45476.0,128.08,128.33,128.03,128.33,45476.0
2017-11-30 15:30:00,128.33,128.92,128.14,128.67,135092.0,128.33,128.92,128.14,128.67,135092.0
2017-12-01 09:30:00,128.25,129.38,127.78,128.06,14640.0,128.25,129.38,127.78,128.06,14640.0
2017-12-01 10:00:00,128.06,128.49,127.75,127.86,13111.0,128.06,128.49,127.75,127.86,13111.0
2017-12-01 10:30:00,127.92,128.14,127.0,127.09,21778.0,127.92,128.14,127.0,127.09,21778.0
2017-12-01 11:00:00,127.09,127.22,125.66,125.88,36531.0,127.09,127.22,125.66,125.88,36531.0
2017-12-01 11:30:00,125.64,127.41,125.25,126.96,21848.0,125.64,127.41,125.25,126.96,21848.0
2017-12-01 12:00:00,126.94,127.92,126.83,127.07,20408.0,126.94,127.92,126.83,127.07,20408.0
2017-12-01 12:30:00,127.2,127.46,126.97,127.29,8400.0,127.2,127.46,126.97,127.29,8400.0
2017-12-01 13:00:00,127.33,127.34,127.11,127.29,7748.0,127.33,127.34,127.11,127.29,7748.0
2017-12-01 13:30:00,127.34,127.5,126.83,126.83,12861.0,127.34,127.5,126.83,126.83,12861.0
2017-12-01 14:00:00,126.89,126.92,126.47,126.48,10897.0,126.89,126.92,126.47,126.48,10897.0
2017-12-01 14:30:00,126.49,126.58,125.83,126.01,23940.0,126.49,126.58,125.83,126.01,23940.0
2017-12-01 15:00:00,126.02,126.06,125.77,125.81,36402.0,126.02,126.06,125.77,125.81,36402.0
2017-12-01 15:30:00,125.85,127.01,125.81,126.9,124236.0,125.85,127.01,125.81,126.9,124236.0
2017-12-04 09:30:00,127.82,129.31,127.0,127.38,30069.0,127.82,129.31,127.0,127.38,30069.0
2017-12-04 10:00:00,127.28,127.29,126.85,127.22,14499.0,127.28,127.29,126.85,127.22,14499.0
2017-12-04 10:30:00,127.33,127.42,127.04,127.24,10908.0,127.33,127.42,127.04,127.24,10908.0
2017-12-04 11:00:00,127.17,127.19,126.79,126.95,9175.0,127.17,127.19,126.79,126.95,9175.0
2017-12-04 11:30:00,126.99,127.19,126.71,126.97,7491.0,126.99,127.19,126.71,126.97,7491.0
2017-12-04 12:00:00,127.03,127.06,126.59,126.78,7511.0,127.03,127.06,126.59,126.78,7511.0
2017-12-04 12:30:00,126.79,126.92,126.63,126.85,5803.0,126.79,126.92,126.63,126.85,5803.0
2017-12-04 13:00:00,126.88,127.05,126.73,127.04,15807.0,126.88,127.05,126.73,127.04,15807.0
2017-12-04 13:30:00,127.08,127.35,127.04,127.24,9102.0,127.08,127.35,127.04,127.24,9102.0
2017-12-04 14:00:00,127.15,127.2,126.87,127.01,10324.0,127.15,127.2,126.87,127.01,10324.0
2017-12-04 14:30:00,126.92,126.99,126.64,126.65,9803.0,126.92,126.99,126.64,126.65,9803.0
2017-12-04 15:00:00,126.64,126.89,126.52,126.69,10940.0,126.64,126.89,126.52,126.69,10940.0
2017-12-04 15:30:00,126.7,126.71,126.06,126.3,75730.0,126.7,126.71,126.06,126.3,75730.0
2017-12-05 09:30:00,127.0,128.04,126.26,127.96,18783.0,127.0,128.04,126.26,127.96,18783.0
2017-12-05 10:00:00,128.09,128.79,127.96,128.44,20333.0,128.09,128.79,127.96,128.44,20333.0
2017-12-05 10:30:00,128.57,129.31,128.37,129.22,14736.0,128.57,129.31,128.37,129.22,14736.0
2017-12-05 11:00:00,129.18,129.45,129.18,129.42,25400.0,129.18,129.45,129.18,129.42,25400.0
2017-12-05 11:30:00,129.42,129.54,129.03,129.38,10271.0,129.42,129.54,129.03,129.38,10271.0
2017-12-05 12:00:00,129.23,129.8,129.13,129.72,9898.0,129.23,129.8,129.13,129.72,9898.0
2017-12-05 12:30:00,129.78,129.86,129.67,129.71,24500.0,129.78,129.86,129.67,129.71,24500.0
2017-12-05 13:00:00,129.68,130.11,129.67,129.98,8274.0,129.68,130.11,129.67,129.98,8274.0
2017-12-05 13:30:00,129.98,130.03,129.89,129.99,6300.0,129.98,130.03,129.89,129.99,6300.0
2017-12-05 14:00:00,130.02,130.04,129.65,129.89,16243.0,130.02,130.04,129.65,129.89,16243.0
2017-12-05 14:30:00,129.83,129.91,128.89,129.14,43120.0,129.83,129.91,128.89,129.14,43120.0
2017-12-05 15:00:00,129.15,129.53,128.92,129.53,21092.0,129.15,129.53,128.92,129.53,21092.0
2017-12-05 15:30:00,129.5,129.52,129.15,129.24,78968.0,129.5,129.52,129.15,129.24,78968.0
2017-12-06 09:30:00,128.93,129.29,128.48,129.0,31132.0,128.93,129.29,128.48,129.0,31132.0
2017-12-06 10:00:00,128.76,128.92,128.28,128.45,25210.0,128.76,128.92,128.28,128.45,25210.0
2017-12-06 10:30:00,128.42,128.54,127.99,128.08,23383.0,128.42,128.54,127.99,128.08,23383.0
2017-12-06 11:00:00,128.13,128.71,128.13,128.49,37438.0,128.13,128.71,128.13,128.49,37438.0
2017-12-06 11:30:00,128.49,128.49,128.17,128.36,26879.0,128.49,128.49,128.17,128.36,26879.0
2017-12-06 12:00:00,128.38,128.71,128.24,128.38,14500.0,128.38,128.71,128.24,128.38,14500.0
2017-12-06 12:30:00,128.34,129.01,128.28,128.84,31101.0,128.34,129.01,128.28,128.84,31101.0
2017-12-06 13:00:00,128.8,129.22,128.69,128.89,25662.0,128.8,129.22,128.69,128.89,25662.0
2017-12-06 13:30:00,128.9,129.12,128.7,128.76,15234.0,128.9,129.12,128.7,128.76,15234.0
2017-12-06 14:00:00,128.66,128.82,128.2,128.25,13179.0,128.66,128.82,128.2,128.25,13179.0
2017-12-06 14:30:00,128.24,128.3,127.88,127.97,6735.0,128.24,128.3,127.88,127.97,6735.0
2017-12-06 15:00:00,127.96,127.99,127.68,127.69,8301.0,127.96,127.99,127.68,127.69,8301.0
2017-12-06 15:30:00,127.63,127.72,127.38,127.5,36078.0,127.63,127.72,127.38,127.5,36078.0
2017-12-07 09:30:00,127.83,128.56,126.92,127.7,6113.0,127.83,128.56,126.92,127.7,6113.0
2017-12-07 10:00:00,128.49,128.81,127.95,128.56,9600.0,128.49,128.81,127.95,128.56,9600.0
2017-12-07 10:30:00,128.57,128.77,128.36,128.36,7609.0,128.57,128.77,128.36,128.36,7609.0
2017-12-07 11:00:00,128.32,128.9,128.24,128.83,6153.0,128.32,128.9,128.24,128.83,6153.0
2017-12-07 11:30:00,128.87,129.11,128.54,128.54,6150.0,128.87,129.11,128.54,128.54,6150.0
2017-12-07 12:00:00,128.45,128.96,128.21,128.22,17925.0,128.45,128.96,128.21,128.22,17925.0
2017-12-07 12:30:00,128.31,129.06,128.31,128.73,4832.0,128.31,129.06,128.31,128.73,4832.0
2017-12-07 13:00:00,128.8,129.09,128.49,128.63,9984.0,128.8,129.09,128.49,128.63,9984.0
2017-12-07 13:30:00,128.63,128.67,128.31,128.31,4730.0,128.63,128.67,128.31,128.31,4730.0
2017-12-07 14:00:00,128.32,128.48,128.12,128.14,15402.0,128.32,128.48,128.12,128.14,15402.0
2017-12-07 14:30:00,128.22,128.36,128.1,128.36,5150.0,128.22,128.36,128.1,128.36,5150.0
2017-12-07 15:00:00,128.34,128.46,128.16,128.42,8912.0,128.34,128.46,128.16,128.42,8912.0
2017-12-07 15:30:00,128.46,128.59,128.2,128.26,38969.0,128.46,128.59,128.2,128.26,38969.0
2017-12-08 09:30:00,128.63,130.09,128.26,128.26,7953.0,128.63,130.09,128.26,128.26,7953.0
2017-12-08 10:00:00,128.39,128.66,128.37,128.63,5350.0,128.39,128.66,128.37,128.63,5350.0
2017-12-08 10:30:00,128.55,128.68,128.13,128.3,8600.0,128.55,128.68,128.13,128.3,8600.0
2017-12-08 11:00:00,128.4,128.43,128.07,128.12,4092.0,128.4,128.43,128.07,128.12,4092.0
2017-12-08 11:30:00,128.17,128.57,128.17,128.31,10821.0,128.17,128.57,128.17,128.31,10821.0
2017-12-08 12:00:00,128.27,128.37,128.2,128.29,4213.0,128.27,128.37,128.2,128.29,4213.0
2017-12-08 12:30:00,128.31,128.4,128.27,128.27,4520.0,128.31,128.4,128.27,128.27,4520.0
2017-12-08 13:00:00,128.28,128.33,128.04,128.14,14776.0,128.28,128.33,128.04,128.14,14776.0
2017-12-08 13:30:00,128.05,128.22,128.02,128.22,3904.0,128.05,128.22,128.02,128.22,3904.0
2017-12-08 14:00:00,128.25,128.25,128.0,128.0,4985.0,128.25,128.25,128.0,128.0,4985.0
2017-12-08 14:30:00,128.0,128.15,128.0,128.05,6700.0,128.0,128.15,128.0,128.05,6700.0
2017-12-08 15:00:00,128.03,128.22,128.02,128.12,8588.0,128.03,128.22,128.02,128.12,8588.0
2017-12-08 15:30:00,128.12,128.36,128.06,128.23,30865.0,128.12,128.36,128.06,128.23,30865.0
2017-12-11 09:30:00,129.06,129.55,128.5,128.84,10645.0,129.06,129.55,128.5,128.84,10645.0
2017-12-11 10:00:00,129.2,129.29,128.98,129.09,5711.0,129.2,129.29,128.98,129.09,5711.0
2017-12-11 10:30:00,129.21,129.24,128.74,128.74,12705.0,129.21,129.24,128.74,128.74,12705.0
2017-12-11 11:00:00,128.78,129.19,128.78,129.1,5200.0,128.78,129.19,128.78,129.1,5200.0
2017-12-11 11:30:00,129.16,129.31,129.04,129.11,17893.0,129.16,129.31,129.04,129.11,17893.0
2017-12-11 12:00:00,129.14,129.15,128.8,128.97,22845.0,129.14,129.15,128.8,128.97,22845.0
2017-12-11 12:30:00,128.96,128.96,128.63,128.73,23607.0,128.96,128.96,128.63,128.73,23607.0
2017-12-11 13:00:00,128.75,128.77,128.63,128.72,21688.0,128.75,128.77,128.63,128.72,21688.0
2017-12-11 13:30:00,128.72,129.17,128.65,129.01,11190.0,128.72,129.17,128.65,129.01,11190.0
2017-12-11 14:00:00,129.11,129.15,128.8,128.93,14449.0,129.11,129.15,128.8,128.93,14449.0
2017-12-11 14:30:00,128.93,129.05,128.88,128.93,6978.0,128.93,129.05,128.88,128.93,6978.0
2017-12-11 15:00:00,128.9,128.99,128.82,128.82,7678.0,128.9,128.99,128.82,128.82,7678.0
2017-12-11 15:30:00,128.88,129.09,128.86,129.01,43240.0,128.88,129.09,128.86,129.01,43240.0
2017-12-12 09:30:00,129.16,129.82,129.16,129.35,2693.0,129.16,129.82,129.16,129.35,2693.0
2017-12-12 10:00:00,129.3,129.36,129.0,129.05,10963.0,129.3,129.36,129.0,129.05,10963.0
2017-12-12 10:30:00,129.01,129.63,128.8,129.63,80128.0,129.01,129.63,128.8,129.63,80128.0
2017-12-12 11:00:00,129.57,129.63,129.18,129.18,15037.0,129.57,129.63,129.18,129.18,15037.0
2017-12-12 11:30:00,129.28,129.36,129.11,129.23,8203.0,129.28,129.36,129.11,129.23,8203.0
2017-12-12 12:00:00,129.22,129.3,129.06,129.17,7768.0,129.22,129.3,129.06,129.17,7768.0
2017-12-12 12:30:00,129.17,129.31,129.14,129.31,6863.0,129.17,129.31,129.14,129.31,6863.0
2017-12-12 13:00:00,129.25,129.38,129.23,129.29,4600.0,129.25,129.38,129.23,129.29,4600.0
2017-12-12 13:30:00,129.34,129.34,128.76,128.78,14784.0,129.34,129.34,128.76,128.78,14784.0
2017-12-12 14:00:00,128.79,129.46,128.78,129.1,7100.0,128.79,129.46,128.78,129.1,7100.0
2017-12-12 14:30:00,129.21,129.25,128.9,128.98,10800.0,129.21,129.25,128.9,128.98,10800.0
2017-12-12 15:00:00,129.01,129.07,128.87,129.0,8491.0,129.01,129.07,128.87,129.0,8491.0
2017-12-12 15:30:00,129.01,129.01,128.72,128.82,38050.0,129.01,129.01,128.72,128.82,38050.0
2017-12-13 09:30:00,129.17,130.08,128.75,128.85,37610.0,129.17,130.08,128.75,128.85,37610.0
2017-12-13 10:00:00,129.11,129.41,129.04,129.3,9973.0,129.11,129.41,129.04,129.3,9973.0
2017-12-13 10:30:00,129.24,129.48,129.2,129.4,9800.0,129.24,129.48,129.2,129.4,9800.0
2017-12-13 11:00:00,129.34,129.54,129.24,129.26,10052.0,129.34,129.54,129.24,129.26,10052.0
2017-12-13 11:30:00,129.35,129.49,129.27,129.49,6900.0,129.35,129.49,129.27,129.49,6900.0
2017-12-13 12:00:00,129.55,129.55,129.34,129.36,7865.0,129.55,129.55,129.34,129.36,7865.0
2017-12-13 12:30:00,129.37,129.37,128.74,128.74,7281.0,129.37,129.37,128.74,128.74,7281.0
2017-12-13 13:00:00,128.79,129.1,128.78,129.09,5500.0,128.79,129.1,128.78,129.09,5500.0
2017-12-13 13:30:00,128.89,129.26,128.88,129.08,4800.0,128.89,129.26,128.88,129.08,4800.0
2017-12-13 14:00:00,129.24,129.27,128.78,128.9,7462.0,129.24,129.27,128.78,128.9,7462.0
2017-12-13 14:30:00,128.89,128.94,128.69,128.92,8603.0,128.89,128.94,128.69,128.92,8603.0
2017-12-13 15:00:00,128.91,128.94,128.5,128.55,21405.0,128.91,128.94,128.5,128.55,21405.0
2017-12-13 15:30:00,128.55,128.89,128.55,128.77,41322.0,128.55,128.89,128.55,128.77,41322.0
2017-12-14 09:30:00,128.97,129.86,128.97,129.74,9578.0,128.97,129.86,128.97,129.74,9578.0
2017-12-14 10:00:00,129.84,129.97,129.15,129.44,12025.0,129.84,129.97,129.15,129.44,12025.0
2017-12-14 10:30:00,129.39,129.64,129.18,129.22,8569.0,129.39,129.64,129.18,129.22,8569.0
2017-12-14 11:00:00,129.12,129.3,128.79,129.11,6022.0,129.12,129.3,128.79,129.11,6022.0
2017-12-14 11:30:00,129.11,129.22,129.0,129.05,5688.0,129.11,129.22,129.0,129.05,5688.0
2017-12-14 12:00:00,129.05,129.51,129.04,129.23,7243.0,129.05,129.51,129.04,129.23,7243.0
2017-12-14 12:30:00,129.25,129.26,128.69,128.69,10734.0,129.25,129.26,128.69,128.69,10734.0
2017-12-14 13:00:00,128.72,128.75,128.39,128.5,6800.0,128.72,128.75,128.39,128.5,6800.0
2017-12-14 13:30:00,128.49,128.61,128.37,128.44,6068.0,128.49,128.61,128.37,128.44,6068.0
2017-12-14 14:00:00,128.44,128.63,128.32,128.32,14204.0,128.44,128.63,128.32,128.32,14204.0
2017-12-14 14:30:00,128.27,128.88,128.27,128.88,8200.0,128.27,128.88,128.27,128.88,8200.0
2017-12-14 15:00:00,128.89,129.05,128.67,129.05,11226.0,128.89,129.05,128.67,129.05,11226.0
2017-12-14 15:30:00,129.07,129.24,128.62,128.93,44735.0,129.07,129.24,128.62,128.93,44735.0
2017-12-15 09:30:00,129.1,130.24,128.99,129.63,87132.0,129.1,130.24,128.99,129.63,87132.0
2017-12-15 10:00:00,129.52,130.58,129.5,129.77,27907.0,129.52,130.58,129.5,129.77,27907.0
2017-12-15 10:30:00,129.76,130.23,129.38,129.94,10531.0,129.76,130.23,129.38,129.94,10531.0
2017-12-15 11:00:00,130.0,130.26,129.91,130.09,16129.0,130.0,130.26,129.91,130.09,16129.0
2017-12-15 11:30:00,130.22,130.75,130.15,130.32,11675.0,130.22,130.75,130.15,130.32,11675.0
2017-12-15 12:00:00,130.33,130.75,130.32,130.54,12172.0,130.33,130.75,130.32,130.54,12172.0
2017-12-15 12:30:00,130.69,130.8,130.47,130.65,28556.0,130.69,130.8,130.47,130.65,28556.0
2017-12-15 13:00:00,130.65,130.7,130.29,130.33,7875.0,130.65,130.7,130.29,130.33,7875.0
2017-12-15 13:30:00,130.32,131.01,130.27,130.91,12147.0,130.32,131.01,130.27,130.91,12147.0
2017-12-15 14:00:00,130.87,131.58,130.86,131.51,17119.0,130.87,131.58,130.86,131.51,17119.0
2017-12-15 14:30:00,131.49,131.72,131.33,131.55,17651.0,131.49,131.72,131.33,131.55,17651.0
2017-12-15 15:00:00,131.53,131.87,131.49,131.83,28650.0,131.53,131.87,131.49,131.83,28650.0
2017-12-15 15:30:00,131.83,131.89,131.19,131.25,64772.0,131.83,131.89,131.19,131.25,64772.0
2017-12-18 09:30:00,132.25,134.08,132.25,133.57,30470.0,132.25,134.08,132.25,133.57,30470.0
2017-12-18 10:00:00,133.63,134.67,133.12,134.62,65196.0,133.63,134.67,133.12,134.62,65196.0
2017-12-18 10:30:00,134.56,135.47,134.35,134.87,57317.0,134.56,135.47,134.35,134.87,57317.0
2017-12-18 11:00:00,134.68,135.8,134.68,135.8,51448.0,134.68,135.8,134.68,135.8,51448.0
2017-12-18 11:30:00,135.74,135.76,135.18,135.33,25376.0,135.74,135.76,135.18,135.33,25376.0
2017-12-18 12:00:00,135.31,135.7,135.08,135.19,36568.0,135.31,135.7,135.08,135.19,36568.0
2017-12-18 12:30:00,135.24,135.36,135.17,135.34,6632.0,135.24,135.36,135.17,135.34,6632.0
2017-12-18 13:00:00,135.33,135.71,135.32,135.71,33244.0,135.33,135.71,135.32,135.71,33244.0
2017-12-18 13:30:00,135.66,135.79,135.19,135.34,35542.0,135.66,135.79,135.19,135.34,35542.0
2017-12-18 14:00:00,135.45,136.03,135.37,135.89,24709.0,135.45,136.03,135.37,135.89,24709.0
2017-12-18 14:30:00,135.93,136.57,135.82,136.56,21686.0,135.93,136.57,135.82,136.56,21686.0
2017-12-18 15:00:00,136.51,136.69,136.21,136.29,41848.0,136.51,136.69,136.21,136.29,41848.0
2017-12-18 15:30:00,136.26,136.79,136.16,136.74,114355.0,136.26,136.79,136.16,136.74,114355.0
2017-12-19 09:30:00,137.2,138.68,136.09,138.65,42476.0,137.2,138.68,136.09,138.65,42476.0
2017-12-19 10:00:00,138.67,139.3,138.32,138.98,31346.0,138.67,139.3,138.32,138.98,31346.0
2017-12-19 10:30:00,138.98,139.39,138.57,138.85,49690.0,138.98,139.39,138.57,138.85,49690.0
2017-12-19 11:00:00,138.9,138.92,137.93,138.0,33436.0,138.9,138.92,137.93,138.0,33436.0
2017-12-19 11:30:00,137.97,138.38,137.49,137.78,27518.0,137.97,138.38,137.49,137.78,27518.0
2017-12-19 12:00:00,137.79,137.92,137.35,137.65,26512.0,137.79,137.92,137.35,137.65,26512.0
2017-12-19 12:30:00,137.61,137.79,137.51,137.73,42300.0,137.61,137.79,137.51,137.73,42300.0
2017-12-19 13:00:00,137.61,137.64,137.33,137.37,16884.0,137.61,137.64,137.33,137.37,16884.0
2017-12-19 13:30:00,137.33,138.12,137.33,137.91,14646.0,137.33,138.12,137.33,137.91,14646.0
2017-12-19 14:00:00,137.91,138.24,137.85,138.15,40884.0,137.91,138.24,137.85,138.15,40884.0
2017-12-19 14:30:00,138.08,138.12,137.37,137.62,67646.0,138.08,138.12,137.37,137.62,67646.0
2017-12-19 15:00:00,137.66,138.18,137.03,137.93,68628.0,137.66,138.18,137.03,137.93,68628.0
2017-12-19 15:30:00,137.92,138.3,137.8,138.26,84743.0,137.92,138.3,137.8,138.26,84743.0
2017-12-20 09:30:00,138.18,139.66,137.83,139.49,40396.0,138.18,139.66,137.83,139.49,40396.0
2017-12-20 10:00:00,139.59,139.59,138.64,139.04,28569.0,139.59,139.59,138.64,139.04,28569.0
2017-12-20 10:30:00,138.92,139.44,138.73,139.36,21291.0,138.92,139.44,138.73,139.36,21291.0
2017-12-20 11:00:00,139.37,139.85,139.14,139.79,18892.0,139.37,139.85,139.14,139.79,18892.0
2017-12-20 11:30:00,139.72,139.77,139.14,139.25,11324.0,139.72,139.77,139.14,139.25,11324.0
2017-12-20 12:00:00,139.25,139.5,139.0,139.21,14990.0,139.25,139.5,139.0,139.21,14990.0
2017-12-20 12:30:00,139.16,139.35,139.12,139.17,7103.0,139.16,139.35,139.12,139.17,7103.0
2017-12-20 13:00:00,139.16,139.36,139.07,139.24,8654.0,139.16,139.36,139.07,139.24,8654.0
2017-12-20 13:30:00,139.31,139.32,138.88,138.91,8632.0,139.31,139.32,138.88,138.91,8632.0
2017-12-20 14:00:00,138.88,138.93,138.53,138.56,7705.0,138.88,138.93,138.53,138.56,7705.0
2017-12-20 14:30:00,138.58,138.76,138.53,138.61,13372.0,138.58,138.76,138.53,138.61,13372.0
2017-12-20 15:00:00,138.59,138.69,138.55,138.64,13100.0,138.59,138.69,138.55,138.64,13100.0
2017-12-20 15:30:00,138.64,138.75,138.45,138.72,48577.0,138.64,138.75,138.45,138.72,48577.0
2017-12-21 09:30:00,138.93,139.93,138.18,138.4,5539.0,138.93,139.93,138.18,138.4,5539.0
2017-12-21 10:00:00,138.4,138.77,138.14,138.77,18102.0,138.4,138.77,138.14,138.77,18102.0
2017-12-21 10:30:00,138.69,139.36,138.47,139.09,14232.0,138.69,139.36,138.47,139.09,14232.0
2017-12-21 11:00:00,139.09,139.77,139.09,139.47,10943.0,139.09,139.77,139.09,139.47,10943.0
2017-12-21 11:30:00,139.66,139.66,139.28,139.39,6818.0,139.66,139.66,139.28,139.39,6818.0
2017-12-21 12:00:00,139.33,139.47,138.96,138.96,6109.0,139.33,139.47,138.96,138.96,6109.0
2017-12-21 12:30:00,138.92,139.29,138.92,139.29,8427.0,138.92,139.29,138.92,139.29,8427.0
2017-12-21 13:00:00,139.39,139.47,139.23,139.45,8011.0,139.39,139.47,139.23,139.45,8011.0
2017-12-21 13:30:00,139.34,139.44,139.3,139.3,3977.0,139.34,139.44,139.3,139.3,3977.0
2017-12-21 14:00:00,139.29,139.43,139.19,139.38,9200.0,139.29,139.43,139.19,139.38,9200.0
2017-12-21 14:30:00,139.42,139.71,139.32,139.71,7453.0,139.42,139.71,139.32,139.71,7453.0
2017-12-21 15:00:00,139.64,140.36,139.64,140.05,18356.0,139.64,140.36,139.64,140.05,18356.0
2017-12-21 15:30:00,140.02,140.12,139.81,139.93,48495.0,140.02,140.12,139.81,139.93,48495.0
2017-12-22 09:30:00,140.04,140.7,138.64,140.55,10944.0,140.04,140.7,138.64,140.55,10944.0
2017-12-22 10:00:00,140.47,140.68,140.34,140.62,12685.0,140.47,140.68,140.34,140.62,12685.0
2017-12-22 10:30:00,140.76,140.83,140.2,140.2,8119.0,140.76,140.83,140.2,140.2,8119.0
2017-12-22 11:00:00,140.15,140.65,139.88,140.44,14391.0,140.15,140.65,139.88,140.44,14391.0
2017-12-22 11:30:00,140.43,140.6,140.23,140.46,8208.0,140.43,140.6,140.23,140.46,8208.0
2017-12-22 12:00:00,140.45,140.67,140.36,140.59,6008.0,140.45,140.67,140.36,140.59,6008.0
2017-12-22 12:30:00,140.66,140.74,140.45,140.5,5623.0,140.66,140.74,140.45,140.5,5623.0
2017-12-22 13:00:00,140.55,140.55,140.29,140.45,5100.0,140.55,140.55,140.29,140.45,5100.0
2017-12-22 13:30:00,140.45,140.49,140.39,140.48,4229.0,140.45,140.49,140.39,140.48,4229.0
2017-12-22 14:00:00,140.41,140.92,140.3,140.92,11780.0,140.41,140.92,140.3,140.92,11780.0
2017-12-22 14:30:00,140.93,141.08,140.93,141.02,6300.0,140.93,141.08,140.93,141.02,6300.0
2017-12-22 15:00:00,141.04,141.14,140.74,140.82,13044.0,141.04,141.14,140.74,140.82,13044.0
2017-12-22 15:30:00,140.83,141.09,140.75,140.87,49431.0,140.83,141.09,140.75,140.87,49431.0
2017-12-26 09:30:00,140.76,141.19,140.59,140.59,7267.0,140.76,141.19,140.59,140.59,7267.0
2017-12-26 10:00:00,140.8,141.09,140.45,140.93,4410.0,140.8,141.09,140.45,140.93,4410.0
2017-12-26 10:30:00,140.97,141.12,140.58,140.84,11256.0,140.97,141.12,140.58,140.84,11256.0
2017-12-26 11:00:00,140.73,140.76,140.27,140.41,9146.0,140.73,140.76,140.27,140.41,9146.0
2017-12-26 11:30:00,140.35,140.41,140.16,140.28,8200.0,140.35,140.41,140.16,140.28,8200.0
2017-12-26 12:00:00,140.18,140.45,139.85,140.45,17094.0,140.18,140.45,139.85,140.45,17094.0
2017-12-26 12:30:00,140.35,140.56,140.29,140.44,15324.0,140.35,140.56,140.29,140.44,15324.0
2017-12-26 13:00:00,140.43,140.62,140.33,140.47,7180.0,140.43,140.62,140.33,140.47,7180.0
2017-12-26 13:30:00,140.54,140.56,140.29,140.38,14813.0,140.54,140.56,140.29,140.38,14813.0
2017-12-26 14:00:00,140.45,140.68,140.38,140.48,23304.0,140.45,140.68,140.38,140.48,23304.0
2017-12-26 14:30:00,140.49,140.57,140.39,140.51,17656.0,140.49,140.57,140.39,140.51,17656.0
2017-12-26 15:00:00,140.47,140.66,140.35,140.35,24622.0,140.47,140.66,140.35,140.35,24622.0
2017-12-26 15:30:00,140.39,140.5,140.19,140.26,53879.0,140.39,140.5,140.19,140.26,53879.0
2017-12-27 09:30:00,140.41,141.11,140.41,140.84,6275.0,140.41,141.11,140.41,140.84,6275.0
2017-12-27 10:00:00,140.9,140.99,140.47,140.62,3959.0,140.9,140.99,140.47,140.62,3959.0
2017-12-27 10:30:00,140.74,141.03,140.69,141.02,3019.0,140.74,141.03,140.69,141.02,3019.0
2017-12-27 11:00:00,140.91,140.99,140.47,140.58,4003.0,140.91,140.99,140.47,140.58,4003.0
2017-12-27 11:30:00,140.6,140.63,140.3,140.47,4687.0,140.6,140.63,140.3,140.47,4687.0
2017-12-27 12:00:00,140.34,140.43,140.13,140.13,4564.0,140.34,140.43,140.13,140.13,4564.0
2017-12-27 12:30:00,140.13,140.32,140.11,140.22,3587.0,140.13,140.32,140.11,140.22,3587.0
2017-12-27 13:00:00,140.21,140.33,140.09,140.16,2809.0,140.21,140.33,140.09,140.16,2809.0
2017-12-27 13:30:00,140.18,140.32,140.12,140.2,2035.0,140.18,140.32,140.12,140.2,2035.0
2017-12-27 14:00:00,140.27,140.34,140.14,140.34,4922.0,140.27,140.34,140.14,140.34,4922.0
2017-12-27 14:30:00,140.33,140.54,140.29,140.54,4648.0,140.33,140.54,140.29,140.54,4648.0
2017-12-27 15:00:00,140.56,140.64,140.34,140.61,7164.0,140.56,140.64,140.34,140.61,7164.0
2017-12-27 15:30:00,140.58,140.71,140.51,140.56,10642.0,140.58,140.71,140.51,140.56,10642.0
2017-12-28 09:30:00,141.1,141.28,140.0,140.3,7739.0,141.1,141.28,140.0,140.3,7739.0
2017-12-28 10:00:00,140.34,140.7,140.28,140.43,5041.0,140.34,140.7,140.28,140.43,5041.0
2017-12-28 10:30:00,140.42,140.42,140.13,140.31,2895.0,140.42,140.42,140.13,140.31,2895.0
2017-12-28 11:00:00,140.17,140.33,140.0,140.19,2800.0,140.17,140.33,140.0,140.19,2800.0
2017-12-28 11:30:00,140.24,140.62,140.0,140.6,11472.0,140.24,140.62,140.0,140.6,11472.0
2017-12-28 12:00:00,140.47,140.53,140.23,140.31,2300.0,140.47,140.53,140.23,140.31,2300.0
2017-12-28 12:30:00,140.27,140.5,140.26,140.5,4104.0,140.27,140.5,140.26,140.5,4104.0
2017-12-28 13:00:00,140.57,140.8,140.57,140.79,2700.0,140.57,140.8,140.57,140.79,2700.0
2017-12-28 13:30:00,140.77,140.8,140.67,140.8,3102.0,140.77,140.8,140.67,140.8,3102.0
2017-12-28 14:00:00,140.8,141.04,140.75,140.99,10537.0,140.8,141.04,140.75,140.99,10537.0
2017-12-28 14:30:00,140.97,141.08,140.91,141.08,10156.0,140.97,141.08,140.91,141.08,10156.0
2017-12-28 15:00:00,141.0,141.07,140.89,141.0,8073.0,141.0,141.07,140.89,141.0,8073.0
2017-12-28 15:30:00,140.92,141.11,140.83,140.99,36746.0,140.92,141.11,140.83,140.99,36746.0
2017-12-29 09:30:00,141.59,142.26,140.71,141.7,4863.0,141.59,142.26,140.71,141.7,4863.0
2017-12-29 10:00:00,141.66,141.7,141.04,141.36,6291.0,141.66,141.7,141.04,141.36,6291.0
2017-12-29 10:30:00,141.38,141.38,140.93,140.94,4207.0,141.38,141.38,140.93,140.94,4207.0
2017-12-29 11:00:00,141.04,141.04,140.66,140.67,9737.0,141.04,141.04,140.66,140.67,9737.0
2017-12-29 11:30:00,140.73,140.88,140.68,140.83,5783.0,140.73,140.88,140.68,140.83,5783.0
2017-12-29 12:00:00,140.92,141.4,140.81,141.21,6086.0,140.92,141.4,140.81,141.21,6086.0
2017-12-29 12:30:00,141.25,141.31,141.12,141.25,4500.0,141.25,141.31,141.12,141.25,4500.0
2017-12-29 13:00:00,141.27,141.56,141.27,141.56,1380.0,141.27,141.56,141.27,141.56,1380.0
2017-12-29 13:30:00,141.54,141.74,141.45,141.57,3806.0,141.54,141.74,141.45,141.57,3806.0
2017-12-29 14:00:00,141.66,142.09,141.6,141.89,4900.0,141.66,142.09,141.6,141.89,4900.0
2017-12-29 14:30:00,142.02,142.18,141.92,142.18,6803.0,142.02,142.18,141.92,142.18,6803.0
2017-12-29 15:00:00,142.11,142.15,141.78,141.78,7302.0,142.11,142.15,141.78,141.78,7302.0
2017-12-29 15:30:00,141.84,142.07,141.13,141.24,23916.0,141.84,142.07,141.13,141.24,23916.0
2018-01-02 09:30:00,141.74,143.18,141.51,142.5,5129.0,141.74,143.18,141.51,142.5,5129.0
2018-01-02 10:00:00,142.34,142.93,141.78,141.82,9125.0,142.34,142.93,141.78,141.82,9125.0
2018-01-02 10:30:00,142.12,142.46,141.57,142.06,9748.0,142.12,142.46,141.57,142.06,9748.0
2018-01-02 11:00:00,141.84,142.04,141.1,141.24,9905.0,141.84,142.04,141.1,141.24,9905.0
2018-01-02 11:30:00,141.12,141.37,140.72,141.2,5930.0,141.12,141.37,140.72,141.2,5930.0
2018-01-02 12:00:00,141.26,141.45,140.99,141.36,8782.0,141.26,141.45,140.99,141.36,8782.0
2018-01-02 12:30:00,141.41,141.51,141.15,141.29,4205.0,141.41,141.51,141.15,141.29,4205.0
2018-01-02 13:00:00,141.22,141.54,141.1,141.12,5521.0,141.22,141.54,141.1,141.12,5521.0
2018-01-02 13:30:00,140.97,141.44,140.97,141.39,9223.0,140.97,141.44,140.97,141.39,9223.0
2018-01-02 14:00:00,141.51,141.78,141.49,141.61,5441.0,141.51,141.78,141.49,141.61,5441.0
2018-01-02 14:30:00,141.58,142.01,141.56,141.85,9384.0,141.58,142.01,141.56,141.85,9384.0
2018-01-02 15:00:00,141.87,142.06,141.7,141.93,14408.0,141.87,142.06,141.7,141.93,14408.0
2018-01-02 15:30:00,141.93,142.25,141.62,142.09,38893.0,141.93,142.25,141.62,142.09,38893.0
2018-01-03 09:30:00,142.68,144.17,142.59,144.1,14190.0,142.68,144.17,142.59,144.1,14190.0
2018-01-03 10:00:00,143.96,143.97,143.01,143.01,9530.0,143.96,143.97,143.01,143.01,9530.0
2018-01-03 10:30:00,143.08,143.27,142.56,142.56,13460.0,143.08,143.27,142.56,142.56,13460.0
2018-01-03 11:00:00,142.66,143.05,142.26,142.92,19174.0,142.66,143.05,142.26,142.92,19174.0
2018-01-03 11:30:00,142.93,143.01,142.54,142.8,16029.0,142.93,143.01,142.54,142.8,16029.0
2018-01-03 12:00:00,142.86,142.88,142.53,142.81,10631.0,142.86,142.88,142.53,142.81,10631.0
2018-01-03 12:30:00,142.78,142.89,142.68,142.68,6912.0,142.78,142.89,142.68,142.68,6912.0
2018-01-03 13:00:00,142.65,142.93,142.38,142.71,12687.0,142.65,142.93,142.38,142.71,12687.0
2018-01-03 13:30:00,142.73,142.93,142.65,142.74,11786.0,142.73,142.93,142.65,142.74,11786.0
2018-01-03 14:00:00,142.8,143.43,142.7,143.13,22259.0,142.8,143.43,142.7,143.13,22259.0
2018-01-03 14:30:00,143.13,143.18,142.9,142.95,16596.0,143.13,143.18,142.9,142.95,16596.0
2018-01-03 15:00:00,142.96,143.05,142.85,142.87,15277.0,142.96,143.05,142.85,142.87,15277.0
2018-01-03 15:30:00,142.9,142.9,142.72,142.87,41394.0,142.9,142.9,142.72,142.87,41394.0
2018-01-04 09:30:00,143.26,144.59,143.26,143.96,13124.0,143.26,144.59,143.26,143.96,13124.0
2018-01-04 10:00:00,143.97,144.29,143.81,144.24,16993.0,143.97,144.29,143.81,144.24,16993.0
2018-01-04 10:30:00,144.29,144.7,144.21,144.46,16362.0,144.29,144.7,144.21,144.46,16362.0
2018-01-04 11:00:00,144.36,144.37,143.84,143.93,19556.0,144.36,144.37,143.84,143.93,19556.0
2018-01-04 11:30:00,143.83,143.98,143.45,143.84,13631.0,143.83,143.98,143.45,143.84,13631.0
2018-01-04 12:00:00,143.85,144.56,143.84,144.54,9457.0,143.85,144.56,143.84,144.54,9457.0
2018-01-04 12:30:00,144.53,144.8,144.4,144.54,5800.0,144.53,144.8,144.4,144.54,5800.0
2018-01-04 13:00:00,144.66,145.01,144.52,144.71,13005.0,144.66,145.01,144.52,144.71,13005.0
2018-01-04 13:30:00,144.74,145.19,144.74,145.19,5493.0,144.74,145.19,144.74,145.19,5493.0
2018-01-04 14:00:00,145.14,145.57,145.14,145.3,9120.0,145.14,145.57,145.14,145.3,9120.0
2018-01-04 14:30:00,145.34,145.41,145.07,145.09,9921.0,145.34,145.41,145.07,145.09,9921.0
2018-01-04 15:00:00,145.14,145.14,144.28,144.28,64548.0,145.14,145.14,144.28,144.28,64548.0
2018-01-04 15:30:00,144.3,144.73,144.28,144.61,28788.0,144.3,144.73,144.28,144.61,28788.0
2018-01-05 09:30:00,145.49,146.74,144.52,144.94,18963.0,145.49,146.74,144.52,144.94,18963.0
2018-01-05 10:00:00,144.94,145.45,144.88,145.0,23053.0,144.94,145.45,144.88,145.0,23053.0
2018-01-05 10:30:00,145.06,145.1,144.57,144.85,13718.0,145.06,145.1,144.57,144.85,13718.0
2018-01-05 11:00:00,144.95,145.03,144.75,144.91,5137.0,144.95,145.03,144.75,144.91,5137.0
2018-01-05 11:30:00,144.89,145.12,144.74,144.92,5401.0,144.89,145.12,144.74,144.92,5401.0
2018-01-05 12:00:00,144.99,144.99,144.78,144.97,4300.0,144.99,144.99,144.78,144.97,4300.0
2018-01-05 12:30:00,144.82,144.95,144.64,144.82,7600.0,144.82,144.95,144.64,144.82,7600.0
2018-01-05 13:00:00,144.81,144.98,144.75,144.96,2741.0,144.81,144.98,144.75,144.96,2741.0
2018-01-05 13:30:00,144.99,145.12,144.91,144.91,4541.0,144.99,145.12,144.91,144.91,4541.0
2018-01-05 14:00:00,144.9,145.08,144.9,144.95,5008.0,144.9,145.08,144.9,144.95,5008.0
2018-01-05 14:30:00,144.96,145.01,144.87,144.98,15469.0,144.96,145.01,144.87,144.98,15469.0
2018-01-05 15:00:00,144.95,144.99,144.85,144.99,7320.0,144.95,144.99,144.85,144.99,7320.0
2018-01-05 15:30:00,144.97,145.03,144.84,144.93,28986.0,144.97,145.03,144.84,144.93,28986.0
2018-01-08 09:30:00,144.5,145.44,143.58,144.14,12258.0,144.5,145.44,143.58,144.14,12258.0
2018-01-08 10:00:00,144.08,144.4,144.05,144.21,7250.0,144.08,144.4,144.05,144.21,7250.0
2018-01-08 10:30:00,144.32,144.9,144.32,144.75,7878.0,144.32,144.9,144.32,144.75,7878.0
2018-01-08 11:00:00,144.71,144.93,144.58,144.82,8543.0,144.71,144.93,144.58,144.82,8543.0
2018-01-08 11:30:00,144.82,145.02,144.8,144.89,8603.0,144.82,145.02,144.8,144.89,8603.0
2018-01-08 12:00:00,144.95,145.05,144.78,144.99,13540.0,144.95,145.05,144.78,144.99,13540.0
2018-01-08 12:30:00,145.01,145.01,144.41,144.65,10703.0,145.01,145.01,144.41,144.65,10703.0
2018-01-08 13:00:00,144.72,144.77,144.39,144.4,10041.0,144.72,144.77,144.39,144.4,10041.0
2018-01-08 13:30:00,144.49,144.56,144.4,144.5,7207.0,144.49,144.56,144.4,144.5,7207.0
2018-01-08 14:00:00,144.46,144.57,144.25,144.25,14877.0,144.46,144.57,144.25,144.25,14877.0
2018-01-08 14:30:00,144.25,144.34,144.09,144.1,11995.0,144.25,144.34,144.09,144.1,11995.0
2018-01-08 15:00:00,144.1,144.19,143.88,144.16,18217.0,144.1,144.19,143.88,144.16,18217.0
2018-01-08 15:30:00,144.18,144.35,144.03,144.33,30758.0,144.18,144.35,144.03,144.33,30758.0
2018-01-09 09:30:00,144.74,145.18,143.52,144.23,12969.0,144.74,145.18,143.52,144.23,12969.0
2018-01-09 10:00:00,144.22,144.46,143.41,143.69,12813.0,144.22,144.46,143.41,143.69,12813.0
2018-01-09 10:30:00,143.63,143.78,143.11,143.34,9935.0,143.63,143.78,143.11,143.34,9935.0
2018-01-09 11:00:00,143.27,143.84,143.27,143.68,10900.0,143.27,143.84,143.27,143.68,10900.0
2018-01-09 11:30:00,143.63,143.79,143.41,143.41,9896.0,143.63,143.79,143.41,143.41,9896.0
2018-01-09 12:00:00,143.56,143.73,143.44,143.51,5596.0,143.56,143.73,143.44,143.51,5596.0
2018-01-09 12:30:00,143.53,143.59,143.35,143.49,12276.0,143.53,143.59,143.35,143.49,12276.0
2018-01-09 13:00:00,143.44,143.52,143.25,143.4,13935.0,143.44,143.52,143.25,143.4,13935.0
2018-01-09 13:30:00,143.33,143.42,142.89,142.93,18517.0,143.33,143.42,142.89,142.93,18517.0
2018-01-09 14:00:00,142.96,143.04,142.81,142.94,12495.0,142.96,143.04,142.81,142.94,12495.0
2018-01-09 14:30:00,142.89,143.1,142.84,142.94,18660.0,142.89,143.1,142.84,142.94,18660.0
2018-01-09 15:00:00,142.96,143.03,142.79,142.79,10398.0,142.96,143.03,142.79,142.79,10398.0
2018-01-09 15:30:00,142.87,142.94,142.25,142.49,56346.0,142.87,142.94,142.25,142.49,56346.0
2018-01-10 09:30:00,142.74,142.74,141.66,142.14,13956.0,142.74,142.74,141.66,142.14,13956.0
2018-01-10 10:00:00,142.21,142.32,141.75,142.0,12254.0,142.21,142.32,141.75,142.0,12254.0
2018-01-10 10:30:00,141.93,142.08,141.67,141.88,13942.0,141.93,142.08,141.67,141.88,13942.0
2018-01-10 11:00:00,141.98,142.06,141.69,141.91,20532.0,141.98,142.06,141.69,141.91,20532.0
2018-01-10 11:30:00,142.0,142.08,141.87,142.06,22079.0,142.0,142.08,141.87,142.06,22079.0
2018-01-10 12:00:00,142.06,142.55,141.95,142.53,36066.0,142.06,142.55,141.95,142.53,36066.0
2018-01-10 12:30:00,142.56,142.82,142.53,142.63,6676.0,142.56,142.82,142.53,142.63,6676.0
2018-01-10 13:00:00,142.55,142.67,142.35,142.51,6488.0,142.55,142.67,142.35,142.51,6488.0
2018-01-10 13:30:00,142.48,142.94,142.26,142.61,24966.0,142.48,142.94,142.26,142.61,24966.0
2018-01-10 14:00:00,142.6,142.86,142.22,142.33,28897.0,142.6,142.86,142.22,142.33,28897.0
2018-01-10 14:30:00,142.49,142.52,142.33,142.36,8586.0,142.49,142.52,142.33,142.36,8586.0
2018-01-10 15:00:00,142.41,142.58,142.05,142.41,9637.0,142.41,142.58,142.05,142.41,9637.0
2018-01-10 15:30:00,142.49,142.73,142.27,142.44,66332.0,142.49,142.73,142.27,142.44,66332.0
2018-01-11 09:30:00,143.26,144.17,142.66,143.94,10875.0,143.26,144.17,142.66,143.94,10875.0
2018-01-11 10:00:00,144.1,144.15,143.73,143.73,6300.0,144.1,144.15,143.73,143.73,6300.0
2018-01-11 10:30:00,143.76,144.76,143.75,144.15,14237.0,143.76,144.76,143.75,144.15,14237.0
2018-01-11 11:00:00,144.09,144.98,144.09,144.95,18905.0,144.09,144.98,144.09,144.95,18905.0
2018-01-11 11:30:00,144.91,145.37,144.9,145.32,13425.0,144.91,145.37,144.9,145.32,13425.0
2018-01-11 12:00:00,145.28,145.33,144.81,145.17,7766.0,145.28,145.33,144.81,145.17,7766.0
2018-01-11 12:30:00,145.26,145.43,145.07,145.34,9549.0,145.26,145.43,145.07,145.34,9549.0
2018-01-11 13:00:00,145.4,145.4,145.24,145.27,7486.0,145.4,145.4,145.24,145.27,7486.0
2018-01-11 13:30:00,145.3,145.38,145.1,145.28,8107.0,145.3,145.38,145.1,145.28,8107.0
2018-01-11 14:00:00,145.28,145.29,145.07,145.14,6705.0,145.28,145.29,145.07,145.14,6705.0
2018-01-11 14:30:00,145.22,145.26,144.99,145.22,6994.0,145.22,145.26,144.99,145.22,6994.0
2018-01-11 15:00:00,145.28,145.28,144.97,145.21,51126.0,145.28,145.28,144.97,145.21,51126.0
2018-01-11 15:30:00,145.2,145.2,144.84,145.0,46438.0,145.2,145.2,144.84,145.0,46438.0
2018-01-12 09:30:00,145.44,145.8,144.65,144.7,6409.0,145.44,145.8,144.65,144.7,6409.0
2018-01-12 10:00:00,144.47,144.62,143.89,143.89,4041.0,144.47,144.62,143.89,143.89,4041.0
2018-01-12 10:30:00,143.89,144.97,143.85,144.86,11071.0,143.89,144.97,143.85,144.86,11071.0
2018-01-12 11:00:00,144.9,145.11,144.6,144.91,16047.0,144.9,145.11,144.6,144.91,16047.0
2018-01-12 11:30:00,144.93,145.17,144.72,145.0,30831.0,144.93,145.17,144.72,145.0,30831.0
2018-01-12 12:00:00,145.01,145.13,144.93,145.0,30329.0,145.01,145.13,144.93,145.0,30329.0
2018-01-12 12:30:00,144.98,145.83,144.85,145.83,37621.0,144.98,145.83,144.85,145.83,37621.0
2018-01-12 13:00:00,145.3,145.3,144.91,144.94,11489.0,145.3,145.3,144.91,144.94,11489.0
2018-01-12 13:30:00,144.89,144.89,144.44,144.62,8005.0,144.89,144.89,144.44,144.62,8005.0
2018-01-12 14:00:00,144.65,144.65,144.38,144.51,3810.0,144.65,144.65,144.38,144.51,3810.0
2018-01-12 14:30:00,144.45,144.53,144.39,144.49,7563.0,144.45,144.53,144.39,144.49,7563.0
2018-01-12 15:00:00,144.47,144.89,144.47,144.71,10514.0,144.47,144.89,144.47,144.71,10514.0
2018-01-12 15:30:00,144.7,145.1,144.57,144.8,28080.0,144.7,145.1,144.57,144.8,28080.0
2018-01-16 09:30:00,145.69,146.62,145.36,145.47,3301.0,145.69,146.62,145.36,145.47,3301.0
2018-01-16 10:00:00,145.46,145.57,144.65,144.7,15300.0,145.46,145.57,144.65,144.7,15300.0
2018-01-16 10:30:00,144.86,144.92,144.21,144.58,6451.0,144.86,144.92,144.21,144.58,6451.0
2018-01-16 11:00:00,144.52,144.84,144.3,144.84,10700.0,144.52,144.84,144.3,144.84,10700.0
2018-01-16 11:30:00,144.84,145.39,144.74,145.14,9532.0,144.84,145.39,144.74,145.14,9532.0
2018-01-16 12:00:00,145.11,145.27,144.86,144.94,8662.0,145.11,145.27,144.86,144.94,8662.0
2018-01-16 12:30:00,144.92,145.1,144.85,144.97,6428.0,144.92,145.1,144.85,144.97,6428.0
2018-01-16 13:00:00,144.96,144.96,144.48,144.6,8100.0,144.96,144.96,144.48,144.6,8100.0
2018-01-16 13:30:00,144.64,144.81,144.11,144.11,5933.0,144.64,144.81,144.11,144.11,5933.0
2018-01-16 14:00:00,144.19,144.45,143.75,144.02,12101.0,144.19,144.45,143.75,144.02,12101.0
2018-01-16 14:30:00,144.02,144.09,143.22,143.64,14242.0,144.02,144.09,143.22,143.64,14242.0
2018-01-16 15:00:00,143.66,144.12,143.54,143.7,22237.0,143.66,144.12,143.54,143.7,22237.0
2018-01-16 15:30:00,143.71,143.71,142.98,143.12,58891.0,143.71,143.71,142.98,143.12,58891.0
2018-01-17 09:30:00,144.52,144.92,143.45,143.45,13408.0,144.52,144.92,143.45,143.45,13408.0
2018-01-17 10:00:00,143.34,144.74,143.34,144.04,13104.0,143.34,144.74,143.34,144.04,13104.0
2018-01-17 10:30:00,144.03,144.7,144.03,144.43,19247.0,144.03,144.7,144.03,144.43,19247.0
2018-01-17 11:00:00,144.43,144.62,144.14,144.14,31923.0,144.43,144.62,144.14,144.14,31923.0
2018-01-17 11:30:00,144.09,144.64,144.04,144.52,9235.0,144.09,144.64,144.04,144.52,9235.0
2018-01-17 12:00:00,144.51,144.85,144.33,144.84,6175.0,144.51,144.85,144.33,144.84,6175.0
2018-01-17 12:30:00,144.92,144.92,144.5,144.78,5732.0,144.92,144.92,144.5,144.78,5732.0
2018-01-17 13:00:00,144.72,144.83,144.49,144.49,8218.0,144.72,144.83,144.49,144.49,8218.0
2018-01-17 13:30:00,144.49,144.73,144.46,144.68,8488.0,144.49,144.73,144.46,144.68,8488.0
2018-01-17 14:00:00,144.66,144.86,144.53,144.82,9510.0,144.66,144.86,144.53,144.82,9510.0
2018-01-17 14:30:00,144.8,144.99,144.76,144.76,12095.0,144.8,144.99,144.76,144.76,12095.0
2018-01-17 15:00:00,144.79,144.9,144.64,144.76,22858.0,144.79,144.9,144.64,144.76,22858.0
2018-01-17 15:30:00,144.8,144.88,144.32,144.45,52077.0,144.8,144.88,144.32,144.45,52077.0
2018-01-18 09:30:00,144.6,145.26,144.31,145.18,3127.0,144.6,145.26,144.31,145.18,3127.0
2018-01-18 10:00:00,145.03,145.03,144.1,144.26,4551.0,145.03,145.03,144.1,144.26,4551.0
2018-01-18 10:30:00,144.2,144.97,144.2,144.46,6034.0,144.2,144.97,144.2,144.46,6034.0
2018-01-18 11:00:00,144.19,144.62,144.15,144.33,27730.0,144.19,144.62,144.15,144.33,27730.0
2018-01-18 11:30:00,144.26,144.47,143.95,144.47,6820.0,144.26,144.47,143.95,144.47,6820.0
2018-01-18 12:00:00,144.42,145.14,144.41,144.9,5850.0,144.42,145.14,144.41,144.9,5850.0
2018-01-18 12:30:00,144.97,145.4,144.97,145.4,3949.0,144.97,145.4,144.97,145.4,3949.0
2018-01-18 13:00:00,145.34,145.55,145.25,145.37,2000.0,145.34,145.55,145.25,145.37,2000.0
2018-01-18 13:30:00,145.4,145.86,145.38,145.81,13929.0,145.4,145.86,145.38,145.81,13929.0
2018-01-18 14:00:00,145.82,145.99,145.81,145.85,3823.0,145.82,145.99,145.81,145.85,3823.0
2018-01-18 14:30:00,145.92,145.92,145.58,145.69,1400.0,145.92,145.92,145.58,145.69,1400.0
2018-01-18 15:00:00,145.59,145.74,145.29,145.29,9225.0,145.59,145.74,145.29,145.29,9225.0
2018-01-18 15:30:00,145.29,145.29,144.83,144.88,22284.0,145.29,145.29,144.83,144.88,22284.0
2018-01-19 09:30:00,144.99,145.92,144.12,145.27,14189.0,144.99,145.92,144.12,145.27,14189.0
2018-01-19 10:00:00,145.37,145.46,144.92,145.34,12212.0,145.37,145.46,144.92,145.34,12212.0
2018-01-19 10:30:00,145.25,145.29,144.74,144.99,11508.0,145.25,145.29,144.74,144.99,11508.0
2018-01-19 11:00:00,145.12,145.85,145.06,145.7,5656.0,145.12,145.85,145.06,145.7,5656.0
2018-01-19 11:30:00,145.81,146.51,145.73,146.42,10424.0,145.81,146.51,145.73,146.42,10424.0
2018-01-19 12:00:00,146.49,146.82,146.36,146.78,4998.0,146.49,146.82,146.36,146.78,4998.0
2018-01-19 12:30:00,146.87,147.04,146.77,146.99,4845.0,146.87,147.04,146.77,146.99,4845.0
2018-01-19 13:00:00,147.01,147.32,146.8,146.92,24123.0,147.01,147.32,146.8,146.92,24123.0
2018-01-19 13:30:00,146.97,147.04,146.72,146.92,27451.0,146.97,147.04,146.72,146.92,27451.0
2018-01-19 14:00:00,146.96,147.0,146.81,146.83,33142.0,146.96,147.0,146.81,146.83,33142.0
2018-01-19 14:30:00,146.92,146.96,146.66,146.66,6246.0,146.92,146.96,146.66,146.66,6246.0
2018-01-19 15:00:00,146.79,146.84,146.46,146.84,8512.0,146.79,146.84,146.46,146.84,8512.0
2018-01-19 15:30:00,146.86,146.87,146.6,146.7,20119.0,146.86,146.87,146.6,146.7,20119.0
2018-01-22 09:30:00,146.63,147.75,145.8,147.68,17519.0,146.63,147.75,145.8,147.68,17519.0
2018-01-22 10:00:00,147.9,147.9,146.82,146.89,10149.0,147.9,147.9,146.82,146.89,10149.0
2018-01-22 10:30:00,146.87,147.21,146.6,146.95,10543.0,146.87,147.21,146.6,146.95,10543.0
2018-01-22 11:00:00,146.95,147.13,146.77,146.96,8321.0,146.95,147.13,146.77,146.96,8321.0
2018-01-22 11:30:00,147.11,147.11,146.9,147.11,10501.0,147.11,147.11,146.9,147.11,10501.0
2018-01-22 12:00:00,147.24,147.94,147.16,147.88,11579.0,147.24,147.94,147.16,147.88,11579.0
2018-01-22 12:30:00,147.93,147.99,147.57,147.58,7508.0,147.93,147.99,147.57,147.58,7508.0
2018-01-22 13:00:00,147.57,147.71,147.2,147.27,8900.0,147.57,147.71,147.2,147.27,8900.0
2018-01-22 13:30:00,147.31,147.49,147.14,147.28,20274.0,147.31,147.49,147.14,147.28,20274.0
2018-01-22 14:00:00,147.28,147.65,147.19,147.59,5047.0,147.28,147.65,147.19,147.59,5047.0
2018-01-22 14:30:00,147.54,147.64,147.48,147.51,8806.0,147.54,147.64,147.48,147.51,8806.0
2018-01-22 15:00:00,147.51,147.58,147.35,147.37,10839.0,147.51,147.58,147.35,147.37,10839.0
2018-01-22 15:30:00,147.39,147.69,147.34,147.6,67677.0,147.39,147.69,147.34,147.6,67677.0
2018-01-23 09:30:00,147.76,148.36,146.62,146.62,7845.0,147.76,148.36,146.62,146.62,7845.0
2018-01-23 10:00:00,146.96,147.02,146.1,146.3,11754.0,146.96,147.02,146.1,146.3,11754.0
2018-01-23 10:30:00,146.31,147.17,146.29,147.12,25218.0,146.31,147.17,146.29,147.12,25218.0
2018-01-23 11:00:00,147.08,147.12,146.77,147.08,7013.0,147.08,147.12,146.77,147.08,7013.0
2018-01-23 11:30:00,146.96,147.41,146.96,147.14,4215.0,146.96,147.41,146.96,147.14,4215.0
2018-01-23 12:00:00,147.14,147.6,147.14,147.6,2500.0,147.14,147.6,147.14,147.6,2500.0
2018-01-23 12:30:00,147.61,148.16,147.61,148.16,7320.0,147.61,148.16,147.61,148.16,7320.0
2018-01-23 13:00:00,148.15,148.23,148.05,148.23,3800.0,148.15,148.23,148.05,148.23,3800.0
2018-01-23 13:30:00,148.24,148.7,148.24,148.64,5899.0,148.24,148.7,148.24,148.64,5899.0
2018-01-23 14:00:00,148.65,148.65,148.39,148.53,8540.0,148.65,148.65,148.39,148.53,8540.0
2018-01-23 14:30:00,148.52,149.12,148.52,149.06,28545.0,148.52,149.12,148.52,149.06,28545.0
2018-01-23 15:00:00,149.06,149.06,148.64,148.76,8810.0,149.06,149.06,148.64,148.76,8810.0
2018-01-23 15:30:00,148.76,148.81,148.44,148.68,21856.0,148.76,148.81,148.44,148.68,21856.0
2018-01-24 09:30:00,149.36,150.19,149.36,150.05,20435.0,149.36,150.19,149.36,150.05,20435.0
2018-01-24 10:00:00,150.11,150.88,149.98,150.02,20566.0,150.11,150.88,149.98,150.02,20566.0
2018-01-24 10:30:00,150.08,150.7,150.01,150.21,40608.0,150.08,150.7,150.01,150.21,40608.0
2018-01-24 11:00:00,150.31,150.48,149.48,150.33,22831.0,150.31,150.48,149.48,150.33,22831.0
2018-01-24 11:30:00,150.48,150.48,149.71,150.36,13901.0,150.48,150.48,149.71,150.36,13901.0
2018-01-24 12:00:00,150.14,150.27,149.69,150.05,7100.0,150.14,150.27,149.69,150.05,7100.0
2018-01-24 12:30:00,150.05,150.72,149.98,150.48,6685.0,150.05,150.72,149.98,150.48,6685.0
2018-01-24 13:00:00,150.46,150.55,149.64,150.4,12962.0,150.46,150.55,149.64,150.4,12962.0
2018-01-24 13:30:00,150.19,151.13,150.07,150.77,5880.0,150.19,151.13,150.07,150.77,5880.0
2018-01-24 14:00:00,150.9,150.9,150.26,150.44,9898.0,150.9,150.9,150.26,150.44,9898.0
2018-01-24 14:30:00,150.38,150.66,150.38,150.5,8957.0,150.38,150.66,150.38,150.5,8957.0
2018-01-24 15:00:00,150.39,150.63,150.33,150.62,17889.0,150.39,150.63,150.33,150.62,17889.0
2018-01-24 15:30:00,150.62,150.76,150.42,150.46,27163.0,150.62,150.76,150.42,150.46,27163.0
2018-01-25 09:30:00,151.8,151.8,150.26,150.99,8580.0,151.8,151.8,150.26,150.99,8580.0
2018-01-25 10:00:00,150.76,152.11,150.65,151.62,9843.0,150.76,152.11,150.65,151.62,9843.0
2018-01-25 10:30:00,151.68,152.58,151.57,151.85,11601.0,151.68,152.58,151.57,151.85,11601.0
2018-01-25 11:00:00,151.89,152.38,151.67,152.37,5269.0,151.89,152.38,151.67,152.37,5269.0
2018-01-25 11:30:00,152.27,153.24,152.26,152.77,4543.0,152.27,153.24,152.26,152.77,4543.0
2018-01-25 12:00:00,152.86,153.34,152.56,153.25,14093.0,152.86,153.34,152.56,153.25,14093.0
2018-01-25 12:30:00,153.21,153.4,152.79,152.89,33100.0,153.21,153.4,152.79,152.89,33100.0
2018-01-25 13:00:00,152.83,153.07,152.82,153.04,6565.0,152.83,153.07,152.82,153.04,6565.0
2018-01-25 13:30:00,153.0,153.3,153.0,153.29,3611.0,153.0,153.3,153.0,153.29,3611.0
2018-01-25 14:00:00,153.2,153.33,152.85,152.85,10542.0,153.2,153.33,152.85,152.85,10542.0
2018-01-25 14:30:00,152.9,153.01,152.69,152.77,5027.0,152.9,153.01,152.69,152.77,5027.0
2018-01-25 15:00:00,152.74,153.94,152.73,153.94,23429.0,152.74,153.94,152.73,153.94,23429.0
2018-01-25 15:30:00,153.94,154.4,153.93,154.31,69451.0,153.94,154.4,153.93,154.31,69451.0
2018-01-26 09:30:00,154.63,154.68,151.69,154.36,31936.0,154.63,154.68,151.69,154.36,31936.0
2018-01-26 10:00:00,154.58,155.4,154.45,155.17,19418.0,154.58,155.4,154.45,155.17,19418.0
2018-01-26 10:30:00,155.19,155.28,154.8,155.02,31780.0,155.19,155.28,154.8,155.02,31780.0
2018-01-26 11:00:00,155.06,155.62,154.95,155.47,11613.0,155.06,155.62,154.95,155.47,11613.0
2018-01-26 11:30:00,155.47,155.75,154.98,155.0,16679.0,155.47,155.75,154.98,155.0,16679.0
2018-01-26 12:00:00,155.03,155.37,154.98,155.37,8125.0,155.03,155.37,154.98,155.37,8125.0
2018-01-26 12:30:00,155.32,155.66,155.16,155.52,8195.0,155.32,155.66,155.16,155.52,8195.0
2018-01-26 13:00:00,155.52,155.72,155.42,155.62,8549.0,155.52,155.72,155.42,155.62,8549.0
2018-01-26 13:30:00,155.6,155.8,155.5,155.8,8822.0,155.6,155.8,155.5,155.8,8822.0
2018-01-26 14:00:00,155.71,156.12,155.59,155.99,16131.0,155.71,156.12,155.59,155.99,16131.0
2018-01-26 14:30:00,155.99,156.06,155.87,156.0,12816.0,155.99,156.06,155.87,156.0,12816.0
2018-01-26 15:00:00,155.98,156.28,155.93,156.26,13313.0,155.98,156.28,155.93,156.26,13313.0
2018-01-26 15:30:00,156.27,156.56,155.97,156.31,46915.0,156.27,156.56,155.97,156.31,46915.0
2018-01-29 09:30:00,155.8,156.48,154.84,155.52,13561.0,155.8,156.48,154.84,155.52,13561.0
2018-01-29 10:00:00,155.52,156.25,155.45,156.05,27003.0,155.52,156.25,155.45,156.05,27003.0
2018-01-29 10:30:00,156.2,156.28,155.36,155.45,9262.0,156.2,156.28,155.36,155.45,9262.0
2018-01-29 11:00:00,155.39,155.59,154.74,155.08,15866.0,155.39,155.59,154.74,155.08,15866.0
2018-01-29 11:30:00,155.11,155.63,154.94,155.61,6766.0,155.11,155.63,154.94,155.61,6766.0
2018-01-29 12:00:00,155.48,156.12,155.24,156.05,5480.0,155.48,156.12,155.24,156.05,5480.0
2018-01-29 12:30:00,155.97,156.08,155.7,156.07,4200.0,155.97,156.08,155.7,156.07,4200.0
2018-01-29 13:00:00,156.02,156.24,155.97,156.14,2850.0,156.02,156.24,155.97,156.14,2850.0
2018-01-29 13:30:00,156.19,156.24,155.76,155.81,8170.0,156.19,156.24,155.76,155.81,8170.0
2018-01-29 14:00:00,155.81,156.14,155.79,156.07,8727.0,155.81,156.14,155.79,156.07,8727.0
2018-01-29 14:30:00,156.12,156.18,155.87,156.18,5105.0,156.12,156.18,155.87,156.18,5105.0
2018-01-29 15:00:00,156.18,156.18,155.88,155.93,35154.0,156.18,156.18,155.88,155.93,35154.0
2018-01-29 15:30:00,155.9,156.19,155.87,156.0,58490.0,155.9,156.19,155.87,156.0,58490.0
2018-01-30 09:30:00,156.11,156.11,154.84,155.56,71154.0,156.11,156.11,154.84,155.56,71154.0
2018-01-30 10:00:00,155.61,155.89,154.92,154.92,16775.0,155.61,155.89,154.92,154.92,16775.0
2018-01-30 10:30:00,154.94,155.5,154.6,154.78,33102.0,154.94,155.5,154.6,154.78,33102.0
2018-01-30 11:00:00,155.03,155.03,154.2,154.36,15954.0,155.03,155.03,154.2,154.36,15954.0
2018-01-30 11:30:00,154.24,155.18,154.24,154.87,15100.0,154.24,155.18,154.24,154.87,15100.0
2018-01-30 12:00:00,154.8,156.28,154.8,156.28,56116.0,154.8,156.28,154.8,156.28,56116.0
2018-01-30 12:30:00,156.08,156.41,155.91,156.33,5984.0,156.08,156.41,155.91,156.33,5984.0
2018-01-30 13:00:00,156.42,156.42,155.72,155.76,5615.0,156.42,156.42,155.72,155.76,5615.0
2018-01-30 13:30:00,155.82,156.85,155.75,156.8,12482.0,155.82,156.85,155.75,156.8,12482.0
2018-01-30 14:00:00,156.67,156.85,156.19,156.22,7460.0,156.67,156.85,156.19,156.22,7460.0
2018-01-30 14:30:00,156.06,156.23,155.87,155.91,6764.0,156.06,156.23,155.87,155.91,6764.0
2018-01-30 15:00:00,155.87,155.95,155.42,155.52,19988.0,155.87,155.95,155.42,155.52,19988.0
2018-01-30 15:30:00,155.54,155.72,155.1,155.16,39247.0,155.54,155.72,155.1,155.16,39247.0
2018-01-31 09:30:00,155.78,156.57,155.38,155.7,43833.0,155.78,156.57,155.38,155.7,43833.0
2018-01-31 10:00:00,155.28,156.0,155.26,155.55,21388.0,155.28,156.0,155.26,155.55,21388.0
2018-01-31 10:30:00,155.49,155.93,155.41,155.48,12268.0,155.49,155.93,155.41,155.48,12268.0
2018-01-31 11:00:00,155.74,155.78,155.35,155.47,9619.0,155.74,155.78,155.35,155.47,9619.0
2018-01-31 11:30:00,155.47,155.83,155.47,155.6,7821.0,155.47,155.83,155.47,155.6,7821.0
2018-01-31 12:00:00,155.56,155.64,154.84,154.85,29244.0,155.56,155.64,154.84,154.85,29244.0
2018-01-31 12:30:00,154.92,155.31,154.89,155.29,17515.0,154.92,155.31,154.89,155.29,17515.0
2018-01-31 13:00:00,155.35,155.6,155.21,155.38,5170.0,155.35,155.6,155.21,155.38,5170.0
2018-01-31 13:30:00,155.38,155.43,155.08,155.08,6423.0,155.38,155.43,155.08,155.08,6423.0
2018-01-31 14:00:00,155.21,155.39,154.39,154.39,25597.0,155.21,155.39,154.39,154.39,25597.0
2018-01-31 14:30:00,154.53,154.77,154.0,154.48,13341.0,154.53,154.77,154.0,154.48,13341.0
2018-01-31 15:00:00,154.18,154.81,154.04,154.81,16998.0,154.18,154.81,154.04,154.81,16998.0
2018-01-31 15:30:00,154.75,155.12,154.69,154.74,44826.0,154.75,155.12,154.69,154.74,44826.0
2018-02-01 09:30:00,154.6,155.0,153.06,153.94,21234.0,154.6,155.0,153.06,153.94,21234.0
2018-02-01 10:00:00,153.94,154.49,153.64,154.02,11196.0,153.94,154.49,153.64,154.02,11196.0
2018-02-01 10:30:00,153.89,154.21,153.71,153.97,14299.0,153.89,154.21,153.71,153.97,14299.0
2018-02-01 11:00:00,153.99,153.99,153.27,153.46,6041.0,153.99,153.99,153.27,153.46,6041.0
2018-02-01 11:30:00,153.43,154.87,153.42,154.56,6035.0,153.43,154.87,153.42,154.56,6035.0
2018-02-01 12:00:00,154.84,154.84,154.32,154.63,6077.0,154.84,154.84,154.32,154.63,6077.0
2018-02-01 12:30:00,154.86,155.14,154.73,154.9,9335.0,154.86,155.14,154.73,154.9,9335.0
2018-02-01 13:00:00,154.95,156.01,154.77,155.59,16139.0,154.95,156.01,154.77,155.59,16139.0
2018-02-01 13:30:00,155.52,155.58,154.76,154.8,12931.0,155.52,155.58,154.76,154.8,12931.0
2018-02-01 14:00:00,154.88,154.88,153.94,154.35,16472.0,154.88,154.88,153.94,154.35,16472.0
2018-02-01 14:30:00,154.62,154.94,154.4,154.81,7922.0,154.62,154.94,154.4,154.81,7922.0
2018-02-01 15:00:00,154.87,154.9,154.1,154.42,16051.0,154.87,154.9,154.1,154.42,16051.0
2018-02-01 15:30:00,154.44,154.44,153.86,153.89,45530.0,154.44,154.44,153.86,153.89,45530.0
2018-02-02 09:30:00,153.12,153.29,152.34,152.5,28480.0,153.12,153.29,152.34,152.5,28480.0
2018-02-02 10:00:00,152.42,152.42,151.4,151.4,17806.0,152.42,152.42,151.4,151.4,17806.0
2018-02-02 10:30:00,151.5,152.51,151.4,151.56,13442.0,151.5,152.51,151.4,151.56,13442.0
2018-02-02 11:00:00,151.74,151.95,151.16,151.5,19170.0,151.74,151.95,151.16,151.5,19170.0
2018-02-02 11:30:00,151.51,152.13,151.35,151.93,23241.0,151.51,152.13,151.35,151.93,23241.0
2018-02-02 12:00:00,152.09,152.51,151.78,152.18,18224.0,152.09,152.51,151.78,152.18,18224.0
2018-02-02 12:30:00,152.12,152.14,151.6,151.73,70090.0,152.12,152.14,151.6,151.73,70090.0
2018-02-02 13:00:00,151.74,151.92,151.5,151.76,50551.0,151.74,151.92,151.5,151.76,50551.0
2018-02-02 13:30:00,151.65,151.93,151.28,151.28,13917.0,151.65,151.93,151.28,151.28,13917.0
2018-02-02 14:00:00,151.29,151.29,150.21,150.39,30075.0,151.29,151.29,150.21,150.39,30075.0
2018-02-02 14:30:00,150.38,150.72,149.96,150.05,14205.0,150.38,150.72,149.96,150.05,14205.0
2018-02-02 15:00:00,149.99,150.27,149.42,150.25,26917.0,149.99,150.27,149.42,150.25,26917.0
2018-02-02 15:30:00,150.25,150.93,149.57,149.67,60726.0,150.25,150.93,149.57,149.67,60726.0
2018-02-05 09:30:00,149.37,149.82,148.28,148.34,12647.0,149.37,149.82,148.28,148.34,12647.0
2018-02-05 10:00:00,148.7,150.06,148.35,149.8,32975.0,148.7,150.06,148.35,149.8,32975.0
2018-02-05 10:30:00,149.76,150.55,149.22,150.19,14385.0,149.76,150.55,149.22,150.19,14385.0
2018-02-05 11:00:00,150.27,150.74,149.7,150.04,17527.0,150.27,150.74,149.7,150.04,17527.0
2018-02-05 11:30:00,149.96,150.3,149.68,150.1,18423.0,149.96,150.3,149.68,150.1,18423.0
2018-02-05 12:00:00,149.99,149.99,148.47,149.12,19370.0,149.99,149.99,148.47,149.12,19370.0
2018-02-05 12:30:00,149.15,149.18,148.24,148.83,20976.0,149.15,149.18,148.24,148.83,20976.0
2018-02-05 13:00:00,148.71,148.84,147.55,147.77,21400.0,148.71,148.84,147.55,147.77,21400.0
2018-02-05 13:30:00,147.69,148.12,147.0,148.12,20994.0,147.69,148.12,147.0,148.12,20994.0
2018-02-05 14:00:00,148.12,148.17,146.65,146.94,9547.0,148.12,148.17,146.65,146.94,9547.0
2018-02-05 14:30:00,146.85,146.96,145.71,146.06,18592.0,146.85,146.96,145.71,146.06,18592.0
2018-02-05 15:00:00,145.78,147.12,144.33,146.84,18322.0,145.78,147.12,144.33,146.84,18322.0
2018-02-05 15:30:00,146.69,146.74,144.18,144.18,63672.0,146.69,146.74,144.18,144.18,63672.0
2018-02-06 09:30:00,141.88,144.82,140.65,144.45,79722.0,141.88,144.82,140.65,144.45,79722.0
2018-02-06 10:00:00,144.07,145.13,142.16,142.75,58838.0,144.07,145.13,142.16,142.75,58838.0
2018-02-06 10:30:00,142.84,143.31,141.73,142.57,60269.0,142.84,143.31,141.73,142.57,60269.0
2018-02-06 11:00:00,142.13,143.14,141.72,142.94,39582.0,142.13,143.14,141.72,142.94,39582.0
2018-02-06 11:30:00,143.12,143.25,142.3,143.2,23506.0,143.12,143.25,142.3,143.2,23506.0
2018-02-06 12:00:00,143.33,144.75,143.17,144.75,14457.0,143.33,144.75,143.17,144.75,14457.0
2018-02-06 12:30:00,144.91,145.77,144.63,145.73,30508.0,144.91,145.77,144.63,145.73,30508.0
2018-02-06 13:00:00,145.88,145.88,144.85,145.29,46135.0,145.88,145.88,144.85,145.29,46135.0
2018-02-06 13:30:00,145.08,145.13,144.41,144.56,19166.0,145.08,145.13,144.41,144.56,19166.0
2018-02-06 14:00:00,144.6,144.97,144.34,144.97,17822.0,144.6,144.97,144.34,144.97,17822.0
2018-02-06 14:30:00,144.64,146.52,144.58,146.52,12735.0,144.64,146.52,144.58,146.52,12735.0
2018-02-06 15:00:00,146.4,147.22,146.06,146.06,25983.0,146.4,147.22,146.06,146.06,25983.0
2018-02-06 15:30:00,146.05,146.79,145.2,145.87,67997.0,146.05,146.79,145.2,145.87,67997.0
2018-02-07 09:30:00,145.84,146.72,144.87,145.36,8707.0,145.84,146.72,144.87,145.36,8707.0
2018-02-07 10:00:00,145.5,146.16,145.2,146.03,18077.0,145.5,146.16,145.2,146.03,18077.0
2018-02-07 10:30:00,145.98,146.64,145.73,146.58,24334.0,145.98,146.64,145.73,146.58,24334.0
2018-02-07 11:00:00,146.57,146.98,146.37,146.5,8704.0,146.57,146.98,146.37,146.5,8704.0
2018-02-07 11:30:00,146.21,146.38,145.61,145.72,13692.0,146.21,146.38,145.61,145.72,13692.0
2018-02-07 12:00:00,145.95,146.2,145.63,146.1,10518.0,145.95,146.2,145.63,146.1,10518.0
2018-02-07 12:30:00,145.96,146.01,145.37,145.37,10135.0,145.96,146.01,145.37,145.37,10135.0
2018-02-07 13:00:00,145.21,145.4,144.0,144.6,10061.0,145.21,145.4,144.0,144.6,10061.0
2018-02-07 13:30:00,144.6,145.08,144.24,144.56,9554.0,144.6,145.08,144.24,144.56,9554.0
2018-02-07 14:00:00,144.45,144.69,144.12,144.69,11993.0,144.45,144.69,144.12,144.69,11993.0
2018-02-07 14:30:00,144.62,145.01,143.49,143.96,16676.0,144.62,145.01,143.49,143.96,16676.0
2018-02-07 15:00:00,143.85,144.26,143.75,144.26,32217.0,143.85,144.26,143.75,144.26,32217.0
2018-02-07 15:30:00,144.15,144.69,143.81,143.85,49922.0,144.15,144.69,143.81,143.85,49922.0
2018-02-08 09:30:00,144.14,145.87,144.14,145.47,48969.0,144.14,145.87,144.14,145.47,48969.0
2018-02-08 10:00:00,145.51,145.79,144.68,145.62,17775.0,145.51,145.79,144.68,145.62,17775.0
2018-02-08 10:30:00,145.39,145.78,144.13,144.71,13302.0,145.39,145.78,144.13,144.71,13302.0
2018-02-08 11:00:00,144.71,145.31,144.24,144.57,14959.0,144.71,145.31,144.24,144.57,14959.0
2018-02-08 11:30:00,144.64,145.57,143.82,144.02,50496.0,144.64,145.57,143.82,144.02,50496.0
2018-02-08 12:00:00,144.02,144.26,142.77,142.84,20406.0,144.02,144.26,142.77,142.84,20406.0
2018-02-08 12:30:00,143.09,143.11,141.11,141.11,27339.0,143.09,143.11,141.11,141.11,27339.0
2018-02-08 13:00:00,141.22,142.44,141.01,141.71,31995.0,141.22,142.44,141.01,141.71,31995.0
2018-02-08 13:30:00,141.57,143.17,141.33,143.01,29941.0,141.57,143.17,141.33,143.01,29941.0
2018-02-08 14:00:00,142.83,142.94,142.14,142.15,22499.0,142.83,142.94,142.14,142.15,22499.0
2018-02-08 14:30:00,141.98,142.75,141.98,142.23,27318.0,141.98,142.75,141.98,142.23,27318.0
2018-02-08 15:00:00,142.22,142.7,141.13,141.42,32020.0,142.22,142.7,141.13,141.42,32020.0
2018-02-08 15:30:00,141.39,141.54,139.01,139.01,85611.0,141.39,141.54,139.01,139.01,85611.0
2018-02-09 09:30:00,140.83,141.14,139.56,139.56,23484.0,140.83,141.14,139.56,139.56,23484.0
2018-02-09 10:00:00,139.5,140.01,136.18,136.22,44100.0,139.5,140.01,136.18,136.22,44100.0
2018-02-09 10:30:00,136.5,136.7,133.85,134.36,55038.0,136.5,136.7,133.85,134.36,55038.0
2018-02-09 11:00:00,134.69,136.14,134.37,135.35,50030.0,134.69,136.14,134.37,135.35,50030.0
2018-02-09 11:30:00,135.38,136.74,135.24,135.96,35489.0,135.38,136.74,135.24,135.96,35489.0
2018-02-09 12:00:00,136.03,136.04,134.05,134.11,24706.0,136.03,136.04,134.05,134.11,24706.0
2018-02-09 12:30:00,134.32,134.33,133.08,133.93,29240.0,134.32,134.33,133.08,133.93,29240.0
2018-02-09 13:00:00,133.85,133.86,132.45,132.45,23843.0,133.85,133.86,132.45,132.45,23843.0
2018-02-09 13:30:00,132.66,134.83,131.85,134.68,19131.0,132.66,134.83,131.85,134.68,19131.0
2018-02-09 14:00:00,134.4,136.29,134.33,135.75,22874.0,134.4,136.29,134.33,135.75,22874.0
2018-02-09 14:30:00,135.34,135.76,134.38,134.87,55663.0,135.34,135.76,134.38,134.87,55663.0
2018-02-09 15:00:00,134.74,134.9,133.6,134.54,74440.0,134.74,134.9,133.6,134.54,74440.0
2018-02-09 15:30:00,134.74,136.49,134.14,135.53,123453.0,134.74,136.49,134.14,135.53,123453.0
2018-02-12 09:30:00,136.43,138.13,135.95,137.27,48224.0,136.43,138.13,135.95,137.27,48224.0
2018-02-12 10:00:00,137.72,139.62,137.72,139.06,30013.0,137.72,139.62,137.72,139.06,30013.0
2018-02-12 10:30:00,138.9,140.15,138.71,139.57,13092.0,138.9,140.15,138.71,139.57,13092.0
2018-02-12 11:00:00,139.44,139.55,138.79,139.31,47271.0,139.44,139.55,138.79,139.31,47271.0
2018-02-12 11:30:00,139.19,139.28,138.73,139.28,20771.0,139.19,139.28,138.73,139.28,20771.0
2018-02-12 12:00:00,139.32,139.55,138.83,139.34,48641.0,139.32,139.55,138.83,139.34,48641.0
2018-02-12 12:30:00,139.21,139.8,138.98,139.8,42534.0,139.21,139.8,138.98,139.8,42534.0
2018-02-12 13:00:00,139.85,140.44,139.75,140.2,11550.0,139.85,140.44,139.75,140.2,11550.0
2018-02-12 13:30:00,140.2,140.58,139.96,140.52,32027.0,140.2,140.58,139.96,140.52,32027.0
2018-02-12 14:00:00,140.4,140.97,140.29,140.97,23977.0,140.4,140.97,140.29,140.97,23977.0
2018-02-12 14:30:00,140.93,141.13,140.53,140.71,15003.0,140.93,141.13,140.53,140.71,15003.0
2018-02-12 15:00:00,140.75,140.79,140.08,140.08,19948.0,140.75,140.79,140.08,140.08,19948.0
2018-02-12 15:30:00,140.14,140.48,139.37,139.89,125246.0,140.14,140.48,139.37,139.89,125246.0
2018-02-13 09:30:00,139.08,139.68,136.78,137.17,12186.0,139.08,139.68,136.78,137.17,12186.0
2018-02-13 10:00:00,137.18,138.86,136.99,138.86,13524.0,137.18,138.86,136.99,138.86,13524.0
2018-02-13 10:30:00,138.66,138.78,137.88,138.66,10725.0,138.66,138.78,137.88,138.66,10725.0
2018-02-13 11:00:00,138.66,138.66,137.65,137.94,10991.0,138.66,138.66,137.65,137.94,10991.0
2018-02-13 11:30:00,137.86,138.39,137.72,138.23,16523.0,137.86,138.39,137.72,138.23,16523.0
2018-02-13 12:00:00,138.4,139.15,138.3,138.93,6884.0,138.4,139.15,138.3,138.93,6884.0
2018-02-13 12:30:00,138.92,138.92,137.94,137.95,12930.0,138.92,138.92,137.94,137.95,12930.0
2018-02-13 13:00:00,137.95,139.14,137.95,138.62,8142.0,137.95,139.14,137.95,138.62,8142.0
2018-02-13 13:30:00,138.77,139.03,138.49,139.03,15400.0,138.77,139.03,138.49,139.03,15400.0
2018-02-13 14:00:00,138.89,139.87,138.89,139.2,9176.0,138.89,139.87,138.89,139.2,9176.0
2018-02-13 14:30:00,139.01,139.34,138.45,138.75,20814.0,139.01,139.34,138.45,138.75,20814.0
2018-02-13 15:00:00,138.88,138.97,138.29,138.74,29355.0,138.88,138.97,138.29,138.74,29355.0
2018-02-13 15:30:00,138.68,138.71,138.24,138.56,72141.0,138.68,138.71,138.24,138.56,72141.0
2018-02-14 09:30:00,137.44,138.48,136.9,136.93,20637.0,137.44,138.48,136.9,136.93,20637.0
2018-02-14 10:00:00,137.39,139.41,136.7,138.91,62250.0,137.39,139.41,136.7,138.91,62250.0
2018-02-14 10:30:00,139.02,139.69,139.02,139.35,19149.0,139.02,139.69,139.02,139.35,19149.0
2018-02-14 11:00:00,139.44,139.75,138.94,139.49,33841.0,139.44,139.75,138.94,139.49,33841.0
2018-02-14 11:30:00,139.32,139.65,138.67,139.57,17592.0,139.32,139.65,138.67,139.57,17592.0
2018-02-14 12:00:00,139.34,139.63,138.85,139.25,14650.0,139.34,139.63,138.85,139.25,14650.0
2018-02-14 12:30:00,139.44,139.79,139.0,139.79,8714.0,139.44,139.79,139.0,139.79,8714.0
2018-02-14 13:00:00,139.94,140.51,139.73,140.15,9500.0,139.94,140.51,139.73,140.15,9500.0
2018-02-14 13:30:00,140.15,140.58,140.15,140.47,9714.0,140.15,140.58,140.15,140.47,9714.0
2018-02-14 14:00:00,140.43,141.4,140.43,141.22,17526.0,140.43,141.4,140.43,141.22,17526.0
2018-02-14 14:30:00,141.01,141.89,141.0,141.32,19026.0,141.01,141.89,141.0,141.32,19026.0
2018-02-14 15:00:00,141.33,142.19,141.3,142.01,32480.0,141.33,142.19,141.3,142.01,32480.0
2018-02-14 15:30:00,142.01,142.39,141.29,142.26,70950.0,142.01,142.39,141.29,142.26,70950.0
2018-02-15 09:30:00,143.14,143.76,142.42,143.18,16960.0,143.14,143.76,142.42,143.18,16960.0
2018-02-15 10:00:00,143.19,143.29,141.91,142.63,15051.0,143.19,143.29,141.91,142.63,15051.0
2018-02-15 10:30:00,142.63,142.81,141.92,141.92,22395.0,142.63,142.81,141.92,141.92,22395.0
2018-02-15 11:00:00,141.87,142.95,141.87,142.87,17169.0,141.87,142.95,141.87,142.87,17169.0
2018-02-15 11:30:00,142.91,143.96,142.7,143.96,56759.0,142.91,143.96,142.7,143.96,56759.0
2018-02-15 12:00:00,143.96,144.47,143.86,144.17,9371.0,143.96,144.47,143.86,144.17,9371.0
2018-02-15 12:30:00,144.21,144.28,143.81,144.21,7611.0,144.21,144.28,143.81,144.21,7611.0
2018-02-15 13:00:00,144.29,144.93,144.2,144.87,8101.0,144.29,144.93,144.2,144.87,8101.0
2018-02-15 13:30:00,144.82,144.85,144.4,144.55,9278.0,144.82,144.85,144.4,144.55,9278.0
2018-02-15 14:00:00,144.55,145.05,144.49,145.03,27091.0,144.55,145.05,144.49,145.03,27091.0
2018-02-15 14:30:00,145.14,145.54,144.73,145.0,22115.0,145.14,145.54,144.73,145.0,22115.0
2018-02-15 15:00:00,145.05,145.64,145.04,145.34,13026.0,145.05,145.64,145.04,145.34,13026.0
2018-02-15 15:30:00,145.18,145.55,144.86,145.3,130137.0,145.18,145.55,144.86,145.3,130137.0
2018-02-16 09:30:00,145.61,146.15,144.84,145.74,11128.0,145.61,146.15,144.84,145.74,11128.0
2018-02-16 10:00:00,145.7,146.14,145.36,146.1,5605.0,145.7,146.14,145.36,146.1,5605.0
2018-02-16 10:30:00,145.99,146.54,145.78,146.42,11197.0,145.99,146.54,145.78,146.42,11197.0
2018-02-16 11:00:00,146.39,146.97,146.24,146.78,10734.0,146.39,146.97,146.24,146.78,10734.0
2018-02-16 11:30:00,146.71,147.39,146.57,147.27,14138.0,146.71,147.39,146.57,147.27,14138.0
2018-02-16 12:00:00,147.27,147.39,146.41,146.67,20454.0,147.27,147.39,146.41,146.67,20454.0
2018-02-16 12:30:00,146.77,147.1,145.23,145.88,17200.0,146.77,147.1,145.23,145.88,17200.0
2018-02-16 13:00:00,145.93,146.15,145.55,145.89,8642.0,145.93,146.15,145.55,145.89,8642.0
2018-02-16 13:30:00,145.71,146.2,145.44,145.97,13366.0,145.71,146.2,145.44,145.97,13366.0
2018-02-16 14:00:00,145.94,146.12,145.65,146.12,26272.0,145.94,146.12,145.65,146.12,26272.0
2018-02-16 14:30:00,146.18,146.43,145.78,146.17,39471.0,146.18,146.43,145.78,146.17,39471.0
2018-02-16 15:00:00,146.33,146.42,145.83,146.35,16023.0,146.33,146.42,145.83,146.35,16023.0
2018-02-16 15:30:00,146.31,146.43,145.86,145.93,46097.0,146.31,146.43,145.86,145.93,46097.0
2018-02-20 09:30:00,145.51,145.87,144.46,145.36,4351.0,145.51,145.87,144.46,145.36,4351.0
2018-02-20 10:00:00,145.37,145.67,144.51,144.89,13964.0,145.37,145.67,144.51,144.89,13964.0
2018-02-20 10:30:00,144.89,145.18,143.66,143.69,29863.0,144.89,145.18,143.66,143.69,29863.0
2018-02-20 11:00:00,143.65,144.62,143.03,143.84,80539.0,143.65,144.62,143.03,143.84,80539.0
2018-02-20 11:30:00,144.02,144.29,143.55,144.17,57080.0,144.02,144.29,143.55,144.17,57080.0
2018-02-20 12:00:00,144.17,145.37,144.17,144.86,36503.0,144.17,145.37,144.17,144.86,36503.0
2018-02-20 12:30:00,144.76,145.22,144.51,145.0,33784.0,144.76,145.22,144.51,145.0,33784.0
2018-02-20 13:00:00,144.9,145.01,143.11,143.51,37149.0,144.9,145.01,143.11,143.51,37149.0
2018-02-20 13:30:00,143.81,143.98,143.59,143.68,13458.0,143.81,143.98,143.59,143.68,13458.0
2018-02-20 14:00:00,143.9,143.9,143.24,143.34,30466.0,143.9,143.9,143.24,143.34,30466.0
2018-02-20 14:30:00,143.46,143.49,142.76,143.25,36552.0,143.46,143.49,142.76,143.25,36552.0
2018-02-20 15:00:00,143.11,143.34,142.3,142.51,25198.0,143.11,143.34,142.3,142.51,25198.0
2018-02-20 15:30:00,142.52,142.83,140.84,141.29,185032.0,142.52,142.83,140.84,141.29,185032.0
2018-02-21 09:30:00,147.23,152.82,143.85,152.41,57198.0,147.23,152.82,143.85,152.41,57198.0
2018-02-21 10:00:00,152.74,156.5,151.17,156.34,65215.0,152.74,156.5,151.17,156.34,65215.0
2018-02-21 10:30:00,155.81,157.68,154.55,155.37,98094.0,155.81,157.68,154.55,155.37,98094.0
2018-02-21 11:00:00,155.01,156.62,154.81,155.86,50935.0,155.01,156.62,154.81,155.86,50935.0
2018-02-21 11:30:00,155.98,159.65,155.84,158.04,69962.0,155.98,159.65,155.84,158.04,69962.0
2018-02-21 12:00:00,157.9,158.29,156.11,156.13,49281.0,157.9,158.29,156.11,156.13,49281.0
2018-02-21 12:30:00,156.06,156.36,154.71,156.36,37492.0,156.06,156.36,154.71,156.36,37492.0
2018-02-21 13:00:00,156.36,156.79,155.69,156.38,45690.0,156.36,156.79,155.69,156.38,45690.0
2018-02-21 13:30:00,156.35,156.5,155.54,155.58,23718.0,156.35,156.5,155.54,155.58,23718.0
2018-02-21 14:00:00,155.54,156.51,154.71,156.19,28145.0,155.54,156.51,154.71,156.19,28145.0
2018-02-21 14:30:00,156.27,156.36,154.21,154.41,27701.0,156.27,156.36,154.21,154.41,27701.0
2018-02-21 15:00:00,154.48,154.68,153.51,154.55,44785.0,154.48,154.68,153.51,154.55,44785.0
2018-02-21 15:30:00,154.53,155.34,154.06,154.18,108853.0,154.53,155.34,154.06,154.18,108853.0
2018-02-22 09:30:00,157.46,158.78,155.75,157.62,19665.0,157.46,158.78,155.75,157.62,19665.0
2018-02-22 10:00:00,157.31,157.62,155.59,155.97,21534.0,157.31,157.62,155.59,155.97,21534.0
2018-02-22 10:30:00,155.76,155.81,154.25,154.56,17621.0,155.76,155.81,154.25,154.56,17621.0
2018-02-22 11:00:00,154.44,154.92,154.08,154.43,22882.0,154.44,154.92,154.08,154.43,22882.0
2018-02-22 11:30:00,154.67,155.35,154.25,155.35,35408.0,154.67,155.35,154.25,155.35,35408.0
2018-02-22 12:00:00,155.23,155.64,155.14,155.17,12394.0,155.23,155.64,155.14,155.17,12394.0
2018-02-22 12:30:00,155.19,155.39,154.3,154.84,13300.0,155.19,155.39,154.3,154.84,13300.0
2018-02-22 13:00:00,154.96,155.12,154.31,154.67,9489.0,154.96,155.12,154.31,154.67,9489.0
2018-02-22 13:30:00,154.65,154.79,153.92,154.22,16055.0,154.65,154.79,153.92,154.22,16055.0
2018-02-22 14:00:00,154.35,154.52,153.89,154.52,9366.0,154.35,154.52,153.89,154.52,9366.0
2018-02-22 14:30:00,154.56,154.61,154.02,154.35,12861.0,154.56,154.61,154.02,154.35,12861.0
2018-02-22 15:00:00,154.15,154.32,153.76,154.28,16431.0,154.15,154.32,153.76,154.28,16431.0
2018-02-22 15:30:00,154.26,154.49,153.46,154.04,58005.0,154.26,154.49,153.46,154.04,58005.0
2018-02-23 09:30:00,155.36,156.34,153.73,155.58,12198.0,155.36,156.34,153.73,155.58,12198.0
2018-02-23 10:00:00,155.99,155.99,154.15,154.44,14371.0,155.99,155.99,154.15,154.44,14371.0
2018-02-23 10:30:00,154.36,154.44,153.43,153.61,31696.0,154.36,154.44,153.43,153.61,31696.0
2018-02-23 11:00:00,153.67,154.13,153.52,153.76,16778.0,153.67,154.13,153.52,153.76,16778.0
2018-02-23 11:30:00,153.7,154.26,153.5,153.94,22370.0,153.7,154.26,153.5,153.94,22370.0
2018-02-23 12:00:00,154.1,154.28,153.64,153.88,23639.0,154.1,154.28,153.64,153.88,23639.0
2018-02-23 12:30:00,153.88,154.04,153.43,153.86,16324.0,153.88,154.04,153.43,153.86,16324.0
2018-02-23 13:00:00,153.78,154.18,153.67,153.92,18003.0,153.78,154.18,153.67,153.92,18003.0
2018-02-23 13:30:00,153.93,154.06,153.84,154.04,16733.0,153.93,154.06,153.84,154.04,16733.0
2018-02-23 14:00:00,154.04,154.18,153.89,153.97,23264.0,154.04,154.18,153.89,153.97,23264.0
2018-02-23 14:30:00,154.09,154.63,153.92,154.47,35438.0,154.09,154.63,153.92,154.47,35438.0
2018-02-23 15:00:00,154.59,154.7,154.17,154.56,40085.0,154.59,154.7,154.17,154.56,40085.0
2018-02-23 15:30:00,154.51,154.67,153.84,154.57,66059.0,154.51,154.67,153.84,154.57,66059.0
2018-02-26 09:30:00,154.74,156.04,154.3,154.53,6021.0,154.74,156.04,154.3,154.53,6021.0
2018-02-26 10:00:00,154.52,154.75,153.24,153.37,10944.0,154.52,154.75,153.24,153.37,10944.0
2018-02-26 10:30:00,153.39,153.39,152.12,152.21,7762.0,153.39,153.39,152.12,152.21,7762.0
2018-02-26 11:00:00,152.43,153.23,152.22,152.75,10762.0,152.43,153.23,152.22,152.75,10762.0
2018-02-26 11:30:00,152.77,153.05,152.65,152.82,9367.0,152.77,153.05,152.65,152.82,9367.0
2018-02-26 12:00:00,152.99,153.94,152.91,153.94,7250.0,152.99,153.94,152.91,153.94,7250.0
2018-02-26 12:30:00,153.93,154.73,153.54,154.69,15883.0,153.93,154.73,153.54,154.69,15883.0
2018-02-26 13:00:00,154.58,154.76,154.05,154.4,11651.0,154.58,154.76,154.05,154.4,11651.0
2018-02-26 13:30:00,154.44,154.49,153.55,154.11,12101.0,154.44,154.49,153.55,154.11,12101.0
2018-02-26 14:00:00,154.12,154.55,153.92,153.97,13428.0,154.12,154.55,153.92,153.97,13428.0
2018-02-26 14:30:00,153.85,154.1,153.5,153.5,9975.0,153.85,154.1,153.5,153.5,9975.0
2018-02-26 15:00:00,153.56,154.05,153.56,153.78,10620.0,153.56,154.05,153.56,153.78,10620.0
2018-02-26 15:30:00,153.71,154.04,153.48,153.69,32579.0,153.71,154.04,153.48,153.69,32579.0
2018-02-27 09:30:00,154.14,154.88,152.43,154.1,20180.0,154.14,154.88,152.43,154.1,20180.0
2018-02-27 10:00:00,154.38,154.38,153.36,153.72,10979.0,154.38,154.38,153.36,153.72,10979.0
2018-02-27 10:30:00,153.67,153.77,151.75,151.99,16943.0,153.67,153.77,151.75,151.99,16943.0
2018-02-27 11:00:00,152.13,153.7,152.12,152.72,8697.0,152.13,153.7,152.12,152.72,8697.0
2018-02-27 11:30:00,152.67,152.86,151.93,152.23,20689.0,152.67,152.86,151.93,152.23,20689.0
2018-02-27 12:00:00,151.99,152.81,151.99,152.17,5100.0,151.99,152.81,151.99,152.17,5100.0
2018-02-27 12:30:00,152.34,153.31,152.22,153.27,18351.0,152.34,153.31,152.22,153.27,18351.0
2018-02-27 13:00:00,153.0,153.77,152.61,153.22,12324.0,153.0,153.77,152.61,153.22,12324.0
2018-02-27 13:30:00,153.38,153.55,153.07,153.37,7412.0,153.38,153.55,153.07,153.37,7412.0
2018-02-27 14:00:00,153.4,153.72,153.0,153.72,10301.0,153.4,153.72,153.0,153.72,10301.0
2018-02-27 14:30:00,153.81,154.06,153.42,153.66,9115.0,153.81,154.06,153.42,153.66,9115.0
2018-02-27 15:00:00,153.65,153.92,152.79,153.0,20975.0,153.65,153.92,152.79,153.0,20975.0
2018-02-27 15:30:00,153.1,153.38,152.68,152.69,39622.0,153.1,153.38,152.68,152.69,39622.0
2018-02-28 09:30:00,152.67,153.39,151.54,151.79,36285.0,152.67,153.39,151.54,151.79,36285.0
2018-02-28 10:00:00,151.87,152.93,151.3,152.6,28123.0,151.87,152.93,151.3,152.6,28123.0
2018-02-28 10:30:00,152.45,152.46,150.95,151.43,33857.0,152.45,152.46,150.95,151.43,33857.0
2018-02-28 11:00:00,151.37,151.75,150.53,151.57,14157.0,151.37,151.75,150.53,151.57,14157.0
2018-02-28 11:30:00,151.58,151.86,151.1,151.78,11692.0,151.58,151.86,151.1,151.78,11692.0
2018-02-28 12:00:00,151.68,151.86,151.17,151.17,19206.0,151.68,151.86,151.17,151.17,19206.0
2018-02-28 12:30:00,151.38,151.84,151.21,151.35,21807.0,151.38,151.84,151.21,151.35,21807.0
2018-02-28 13:00:00,151.53,151.84,151.42,151.84,11704.0,151.53,151.84,151.42,151.84,11704.0
2018-02-28 13:30:00,151.85,151.88,151.47,151.86,13355.0,151.85,151.88,151.47,151.86,13355.0
2018-02-28 14:00:00,151.96,152.18,151.59,151.98,16325.0,151.96,152.18,151.59,151.98,16325.0
2018-02-28 14:30:00,151.82,151.82,150.51,150.72,15345.0,151.82,151.82,150.51,150.72,15345.0
2018-02-28 15:00:00,150.77,150.86,150.24,150.86,31449.0,150.77,150.86,150.24,150.86,31449.0
2018-02-28 15:30:00,150.87,151.1,149.52,149.54,99422.0,150.87,151.1,149.52,149.54,99422.0
2018-03-01 09:30:00,149.47,151.54,147.81,148.38,10901.0,149.47,151.54,147.81,148.38,10901.0
2018-03-01 10:00:00,148.61,149.65,147.88,148.98,11458.0,148.61,149.65,147.88,148.98,11458.0
2018-03-01 10:30:00,149.3,150.36,149.02,149.4,14867.0,149.3,150.36,149.02,149.4,14867.0
2018-03-01 11:00:00,149.61,151.09,149.52,150.31,15421.0,149.61,151.09,149.52,150.31,15421.0
2018-03-01 11:30:00,150.25,151.07,150.24,150.53,29383.0,150.25,151.07,150.24,150.53,29383.0
2018-03-01 12:00:00,150.43,150.99,149.94,150.99,26954.0,150.43,150.99,149.94,150.99,26954.0
2018-03-01 12:30:00,150.79,151.36,150.5,151.13,32132.0,150.79,151.36,150.5,151.13,32132.0
2018-03-01 13:00:00,151.05,151.05,150.04,150.89,14871.0,151.05,151.05,150.04,150.89,14871.0
2018-03-01 13:30:00,150.89,150.92,150.21,150.7,15265.0,150.89,150.92,150.21,150.7,15265.0
2018-03-01 14:00:00,150.64,150.64,149.13,150.39,17007.0,150.64,150.64,149.13,150.39,17007.0
2018-03-01 14:30:00,150.39,150.96,149.68,150.61,16941.0,150.39,150.96,149.68,150.61,16941.0
2018-03-01 15:00:00,150.46,151.42,149.98,150.31,26725.0,150.46,151.42,149.98,150.31,26725.0
2018-03-01 15:30:00,150.31,151.37,150.04,151.06,56387.0,150.31,151.37,150.04,151.06,56387.0
2018-03-02 09:30:00,149.76,150.79,149.12,150.62,7835.0,149.76,150.79,149.12,150.62,7835.0
2018-03-02 10:00:00,150.66,150.79,149.67,150.41,8849.0,150.66,150.79,149.67,150.41,8849.0
2018-03-02 10:30:00,150.6,151.21,150.33,150.54,8009.0,150.6,151.21,150.33,150.54,8009.0
2018-03-02 11:00:00,150.5,151.65,150.18,151.65,12890.0,150.5,151.65,150.18,151.65,12890.0
2018-03-02 11:30:00,151.65,152.23,151.22,152.23,12628.0,151.65,152.23,151.22,152.23,12628.0
2018-03-02 12:00:00,152.23,152.67,151.8,152.21,6821.0,152.23,152.67,151.8,152.21,6821.0
2018-03-02 12:30:00,152.43,152.91,152.29,152.91,12699.0,152.43,152.91,152.29,152.91,12699.0
2018-03-02 13:00:00,152.76,152.99,152.36,152.54,6503.0,152.76,152.99,152.36,152.54,6503.0
2018-03-02 13:30:00,152.5,152.89,152.1,152.8,8357.0,152.5,152.89,152.1,152.8,8357.0
2018-03-02 14:00:00,152.84,153.58,152.73,153.0,12316.0,152.84,153.58,152.73,153.0,12316.0
2018-03-02 14:30:00,152.99,153.5,152.99,153.22,9833.0,152.99,153.5,152.99,153.22,9833.0
2018-03-02 15:00:00,153.11,153.28,152.73,153.03,40450.0,153.11,153.28,152.73,153.03,40450.0
2018-03-02 15:30:00,152.97,154.64,152.96,154.17,29601.0,152.97,154.64,152.96,154.17,29601.0
2018-03-05 09:30:00,153.42,155.0,152.72,154.15,16813.0,153.42,155.0,152.72,154.15,16813.0
2018-03-05 10:00:00,154.29,154.57,153.75,154.47,11126.0,154.29,154.57,153.75,154.47,11126.0
2018-03-05 10:30:00,154.4,154.73,153.95,154.62,11300.0,154.4,154.73,153.95,154.62,11300.0
2018-03-05 11:00:00,154.55,154.89,154.15,154.83,16835.0,154.55,154.89,154.15,154.83,16835.0
2018-03-05 11:30:00,154.68,155.12,154.3,154.65,52494.0,154.68,155.12,154.3,154.65,52494.0
2018-03-05 12:00:00,154.83,155.74,154.34,155.33,13803.0,154.83,155.74,154.34,155.33,13803.0
2018-03-05 12:30:00,155.39,155.85,155.21,155.63,4280.0,155.39,155.85,155.21,155.63,4280.0
2018-03-05 13:00:00,155.85,156.23,155.72,156.22,9785.0,155.85,156.23,155.72,156.22,9785.0
2018-03-05 13:30:00,155.87,156.34,155.64,156.04,6908.0,155.87,156.34,155.64,156.04,6908.0
2018-03-05 14:00:00,156.01,156.27,155.64,156.22,6524.0,156.01,156.27,155.64,156.22,6524.0
2018-03-05 14:30:00,156.3,156.89,156.12,156.87,11559.0,156.3,156.89,156.12,156.87,11559.0
2018-03-05 15:00:00,156.91,156.96,155.99,156.09,18074.0,156.91,156.96,155.99,156.09,18074.0
2018-03-05 15:30:00,156.09,156.32,155.55,155.63,42926.0,156.09,156.32,155.55,155.63,42926.0
2018-03-06 09:30:00,155.94,157.68,155.62,156.71,13105.0,155.94,157.68,155.62,156.71,13105.0
2018-03-06 10:00:00,157.2,157.38,156.59,157.0,12083.0,157.2,157.38,156.59,157.0,12083.0
2018-03-06 10:30:00,157.27,157.34,156.3,156.58,25755.0,157.27,157.34,156.3,156.58,25755.0
2018-03-06 11:00:00,156.57,157.09,156.45,156.9,12440.0,156.57,157.09,156.45,156.9,12440.0
2018-03-06 11:30:00,156.84,157.25,156.19,157.12,13802.0,156.84,157.25,156.19,157.12,13802.0
2018-03-06 12:00:00,157.14,157.27,156.13,156.13,9524.0,157.14,157.27,156.13,156.13,9524.0
2018-03-06 12:30:00,156.46,157.1,156.4,157.09,30456.0,156.46,157.1,156.4,157.09,30456.0
2018-03-06 13:00:00,157.16,158.07,157.08,157.96,5662.0,157.16,158.07,157.08,157.96,5662.0
2018-03-06 13:30:00,158.04,158.04,156.64,156.96,15345.0,158.04,158.04,156.64,156.96,15345.0
2018-03-06 14:00:00,157.09,157.35,156.79,157.0,11936.0,157.09,157.35,156.79,157.0,11936.0
2018-03-06 14:30:00,157.2,157.8,157.2,157.5,5272.0,157.2,157.8,157.2,157.5,5272.0
2018-03-06 15:00:00,157.65,157.96,157.22,157.41,13716.0,157.65,157.96,157.22,157.41,13716.0
2018-03-06 15:30:00,157.33,157.57,156.86,157.52,32070.0,157.33,157.57,156.86,157.52,32070.0
2018-03-07 09:30:00,155.83,158.5,155.83,156.17,12818.0,155.83,158.5,155.83,156.17,12818.0
2018-03-07 10:00:00,156.21,157.57,155.77,157.24,10311.0,156.21,157.57,155.77,157.24,10311.0
2018-03-07 10:30:00,157.35,157.95,157.2,157.34,9870.0,157.35,157.95,157.2,157.34,9870.0
2018-03-07 11:00:00,157.5,157.55,156.39,157.17,9700.0,157.5,157.55,156.39,157.17,9700.0
2018-03-07 11:30:00,157.21,158.02,157.21,157.51,15000.0,157.21,158.02,157.21,157.51,15000.0
2018-03-07 12:00:00,157.19,157.19,156.48,156.48,3900.0,157.19,157.19,156.48,156.48,3900.0
2018-03-07 12:30:00,156.41,157.89,156.15,157.89,12236.0,156.41,157.89,156.15,157.89,12236.0
2018-03-07 13:00:00,157.78,158.06,157.33,157.79,9100.0,157.78,158.06,157.33,157.79,9100.0
2018-03-07 13:30:00,158.02,158.07,157.02,157.33,9189.0,158.02,158.07,157.02,157.33,9189.0
2018-03-07 14:00:00,157.33,157.98,156.9,157.58,9048.0,157.33,157.98,156.9,157.58,9048.0
2018-03-07 14:30:00,157.58,158.11,157.25,157.65,10000.0,157.58,158.11,157.25,157.65,10000.0
2018-03-07 15:00:00,157.69,157.89,157.0,157.48,13456.0,157.69,157.89,157.0,157.48,13456.0
2018-03-07 15:30:00,157.53,157.8,156.95,157.36,38057.0,157.53,157.8,156.95,157.36,38057.0
2018-03-08 09:30:00,157.71,157.78,155.64,155.84,8265.0,157.71,157.78,155.64,155.84,8265.0
2018-03-08 10:00:00,156.2,156.25,154.94,155.63,16164.0,156.2,156.25,154.94,155.63,16164.0
2018-03-08 10:30:00,155.77,157.15,155.14,157.0,8384.0,155.77,157.15,155.14,157.0,8384.0
2018-03-08 11:00:00,156.95,157.61,156.34,157.61,5327.0,156.95,157.61,156.34,157.61,5327.0
2018-03-08 11:30:00,157.43,157.43,156.36,156.77,4460.0,157.43,157.43,156.36,156.77,4460.0
2018-03-08 12:00:00,156.77,156.89,156.26,156.41,4311.0,156.77,156.89,156.26,156.41,4311.0
2018-03-08 12:30:00,156.32,156.63,155.97,156.15,8912.0,156.32,156.63,155.97,156.15,8912.0
2018-03-08 13:00:00,156.12,156.27,155.63,156.09,14618.0,156.12,156.27,155.63,156.09,14618.0
2018-03-08 13:30:00,155.9,156.1,155.03,155.84,9031.0,155.9,156.1,155.03,155.84,9031.0
2018-03-08 14:00:00,155.57,155.74,155.26,155.4,3945.0,155.57,155.74,155.26,155.4,3945.0
2018-03-08 14:30:00,155.41,156.28,155.32,156.06,8319.0,155.41,156.28,155.32,156.06,8319.0
2018-03-08 15:00:00,156.07,156.33,155.74,156.04,7705.0,156.07,156.33,155.74,156.04,7705.0
2018-03-08 15:30:00,155.96,155.96,155.22,155.65,38489.0,155.96,155.96,155.22,155.65,38489.0
2018-03-09 09:30:00,156.8,158.1,156.57,157.44,10643.0,156.8,158.1,156.57,157.44,10643.0
2018-03-09 10:00:00,157.43,157.6,157.07,157.34,9004.0,157.43,157.6,157.07,157.34,9004.0
2018-03-09 10:30:00,157.36,157.59,157.08,157.29,10170.0,157.36,157.59,157.08,157.29,10170.0
2018-03-09 11:00:00,157.28,158.38,157.13,158.22,17510.0,157.28,158.38,157.13,158.22,17510.0
2018-03-09 11:30:00,158.21,158.33,157.9,158.03,10292.0,158.21,158.33,157.9,158.03,10292.0
2018-03-09 12:00:00,158.1,158.2,157.81,158.11,14067.0,158.1,158.2,157.81,158.11,14067.0
2018-03-09 12:30:00,158.02,158.1,157.93,158.08,3538.0,158.02,158.1,157.93,158.08,3538.0
2018-03-09 13:00:00,157.98,158.1,157.62,158.0,20200.0,157.98,158.1,157.62,158.0,20200.0
2018-03-09 13:30:00,158.0,158.2,157.95,158.2,17845.0,158.0,158.2,157.95,158.2,17845.0
2018-03-09 14:00:00,158.2,158.3,158.03,158.3,12451.0,158.2,158.3,158.03,158.3,12451.0
2018-03-09 14:30:00,158.5,159.14,158.5,158.75,15765.0,158.5,159.14,158.5,158.75,15765.0
2018-03-09 15:00:00,158.74,159.56,158.51,159.05,53733.0,158.74,159.56,158.51,159.05,53733.0
2018-03-09 15:30:00,159.11,159.81,159.06,159.76,55498.0,159.11,159.81,159.06,159.76,55498.0
2018-03-12 09:30:00,159.66,161.06,159.0,160.74,9575.0,159.66,161.06,159.0,160.74,9575.0
2018-03-12 10:00:00,161.05,161.05,159.54,159.56,10541.0,161.05,161.05,159.54,159.56,10541.0
2018-03-12 10:30:00,159.71,160.37,159.49,159.8,17092.0,159.71,160.37,159.49,159.8,17092.0
2018-03-12 11:00:00,159.75,159.76,158.85,159.18,10378.0,159.75,159.76,158.85,159.18,10378.0
2018-03-12 11:30:00,159.14,159.65,158.96,159.63,4400.0,159.14,159.65,158.96,159.63,4400.0
2018-03-12 12:00:00,159.85,160.71,159.79,160.69,9418.0,159.85,160.71,159.79,160.69,9418.0
2018-03-12 12:30:00,160.66,160.67,160.29,160.39,5629.0,160.66,160.67,160.29,160.39,5629.0
2018-03-12 13:00:00,160.56,160.56,160.18,160.3,3600.0,160.56,160.56,160.18,160.3,3600.0
2018-03-12 13:30:00,160.33,160.52,159.94,159.94,5604.0,160.33,160.52,159.94,159.94,5604.0
2018-03-12 14:00:00,160.1,160.24,159.57,159.78,3788.0,160.1,160.24,159.57,159.78,3788.0
2018-03-12 14:30:00,159.48,159.78,159.41,159.63,3517.0,159.48,159.78,159.41,159.63,3517.0
2018-03-12 15:00:00,159.63,160.01,159.55,159.96,4400.0,159.63,160.01,159.55,159.96,4400.0
2018-03-12 15:30:00,160.01,160.14,159.35,159.49,52582.0,160.01,160.14,159.35,159.49,52582.0
2018-03-13 09:30:00,159.78,160.18,159.25,159.25,6172.0,159.78,160.18,159.25,159.25,6172.0
2018-03-13 10:00:00,159.2,160.08,159.1,159.52,14926.0,159.2,160.08,159.1,159.52,14926.0
2018-03-13 10:30:00,159.48,159.48,158.72,158.97,4239.0,159.48,159.48,158.72,158.97,4239.0
2018-03-13 11:00:00,158.97,158.97,157.93,158.05,4500.0,158.97,158.97,157.93,158.05,4500.0
2018-03-13 11:30:00,157.96,158.31,157.4,157.4,8876.0,157.96,158.31,157.4,157.4,8876.0
2018-03-13 12:00:00,157.47,157.53,156.8,157.15,9601.0,157.47,157.53,156.8,157.15,9601.0
2018-03-13 12:30:00,157.33,158.2,157.28,157.94,6351.0,157.33,158.2,157.28,157.94,6351.0
2018-03-13 13:00:00,158.05,158.5,157.92,157.92,7500.0,158.05,158.5,157.92,157.92,7500.0
2018-03-13 13:30:00,157.83,158.68,157.83,158.62,5807.0,157.83,158.68,157.83,158.62,5807.0
2018-03-13 14:00:00,158.72,158.72,157.84,158.02,10036.0,158.72,158.72,157.84,158.02,10036.0
2018-03-13 14:30:00,158.08,158.3,158.03,158.03,7564.0,158.08,158.3,158.03,158.03,7564.0
2018-03-13 15:00:00,158.1,158.26,157.92,158.03,12771.0,158.1,158.26,157.92,158.03,12771.0
2018-03-13 15:30:00,158.01,158.13,157.42,157.8,34147.0,158.01,158.13,157.42,157.8,34147.0
2018-03-14 09:30:00,158.27,159.35,157.82,158.2,15229.0,158.27,159.35,157.82,158.2,15229.0
2018-03-14 10:00:00,158.2,158.65,158.04,158.39,11395.0,158.2,158.65,158.04,158.39,11395.0
2018-03-14 10:30:00,158.45,159.26,158.21,159.06,26475.0,158.45,159.26,158.21,159.06,26475.0
2018-03-14 11:00:00,159.15,159.23,158.81,158.91,31933.0,159.15,159.23,158.81,158.91,31933.0
2018-03-14 11:30:00,158.9,158.9,157.76,158.09,10691.0,158.9,158.9,157.76,158.09,10691.0
2018-03-14 12:00:00,158.0,158.24,157.56,158.14,6257.0,158.0,158.24,157.56,158.14,6257.0
2018-03-14 12:30:00,158.14,158.56,158.1,158.56,5029.0,158.14,158.56,158.1,158.56,5029.0
2018-03-14 13:00:00,158.52,158.88,158.0,158.85,8984.0,158.52,158.88,158.0,158.85,8984.0
2018-03-14 13:30:00,158.86,159.2,158.67,159.17,16888.0,158.86,159.2,158.67,159.17,16888.0
2018-03-14 14:00:00,159.07,159.26,159.05,159.19,3600.0,159.07,159.26,159.05,159.19,3600.0
2018-03-14 14:30:00,159.2,159.2,158.53,158.65,6100.0,159.2,159.2,158.53,158.65,6100.0
2018-03-14 15:00:00,158.65,158.88,158.4,158.65,11834.0,158.65,158.88,158.4,158.65,11834.0
2018-03-14 15:30:00,158.64,158.87,158.37,158.57,41904.0,158.64,158.87,158.37,158.57,41904.0
2018-03-15 09:30:00,159.61,159.61,157.13,158.49,48141.0,159.61,159.61,157.13,158.49,48141.0
2018-03-15 10:00:00,158.36,159.18,158.01,158.39,6257.0,158.36,159.18,158.01,158.39,6257.0
2018-03-15 10:30:00,158.49,158.8,157.99,158.59,9280.0,158.49,158.8,157.99,158.59,9280.0
2018-03-15 11:00:00,158.7,158.92,158.27,158.69,12345.0,158.7,158.92,158.27,158.69,12345.0
2018-03-15 11:30:00,158.69,158.69,158.21,158.21,7313.0,158.69,158.69,158.21,158.21,7313.0
2018-03-15 12:00:00,158.23,158.42,157.84,157.84,8259.0,158.23,158.42,157.84,157.84,8259.0
2018-03-15 12:30:00,157.78,158.05,157.66,157.97,9635.0,157.78,158.05,157.66,157.97,9635.0
2018-03-15 13:00:00,157.91,158.22,157.61,158.16,29340.0,157.91,158.22,157.61,158.16,29340.0
2018-03-15 13:30:00,158.2,158.48,157.73,157.78,7359.0,158.2,158.48,157.73,157.78,7359.0
2018-03-15 14:00:00,157.59,157.9,157.43,157.49,4801.0,157.59,157.9,157.43,157.49,4801.0
2018-03-15 14:30:00,157.5,158.66,157.48,158.5,19501.0,157.5,158.66,157.48,158.5,19501.0
2018-03-15 15:00:00,158.5,158.61,157.95,158.5,23055.0,158.5,158.61,157.95,158.5,23055.0
2018-03-15 15:30:00,158.44,158.66,158.22,158.25,29079.0,158.44,158.66,158.22,158.25,29079.0
2018-03-16 09:30:00,158.54,160.39,157.91,159.23,80095.0,158.54,160.39,157.91,159.23,80095.0
2018-03-16 10:00:00,159.07,160.57,159.07,160.11,10000.0,159.07,160.57,159.07,160.11,10000.0
2018-03-16 10:30:00,160.1,160.65,159.96,160.17,14402.0,160.1,160.65,159.96,160.17,14402.0
2018-03-16 11:00:00,160.18,160.45,158.92,159.74,21132.0,160.18,160.45,158.92,159.74,21132.0
2018-03-16 11:30:00,159.9,160.21,159.51,159.87,14780.0,159.9,160.21,159.51,159.87,14780.0
2018-03-16 12:00:00,159.86,160.52,159.83,160.46,13000.0,159.86,160.52,159.83,160.46,13000.0
2018-03-16 12:30:00,160.37,160.41,159.93,160.06,15279.0,160.37,160.41,159.93,160.06,15279.0
2018-03-16 13:00:00,160.2,160.2,159.74,159.84,12558.0,160.2,160.2,159.74,159.84,12558.0
2018-03-16 13:30:00,159.78,160.13,159.64,159.98,12188.0,159.78,160.13,159.64,159.98,12188.0
2018-03-16 14:00:00,159.99,160.02,159.73,159.92,8075.0,159.99,160.02,159.73,159.92,8075.0
2018-03-16 14:30:00,159.88,160.05,159.46,159.81,11478.0,159.88,160.05,159.46,159.81,11478.0
2018-03-16 15:00:00,159.78,159.82,159.52,159.75,10200.0,159.78,159.82,159.52,159.75,10200.0
2018-03-16 15:30:00,159.76,159.85,159.32,159.37,44519.0,159.76,159.85,159.32,159.37,44519.0
2018-03-19 09:30:00,158.85,159.87,158.57,159.09,7577.0,158.85,159.87,158.57,159.09,7577.0
2018-03-19 10:00:00,159.82,159.87,158.35,158.59,6901.0,159.82,159.87,158.35,158.59,6901.0
2018-03-19 10:30:00,158.47,158.85,157.68,157.99,7880.0,158.47,158.85,157.68,157.99,7880.0
2018-03-19 11:00:00,157.99,158.05,157.26,157.7,9011.0,157.99,158.05,157.26,157.7,9011.0
2018-03-19 11:30:00,157.41,157.62,157.19,157.37,12711.0,157.41,157.62,157.19,157.37,12711.0
2018-03-19 12:00:00,157.47,157.69,157.1,157.46,9463.0,157.47,157.69,157.1,157.46,9463.0
2018-03-19 12:30:00,157.65,157.65,157.13,157.64,7646.0,157.65,157.65,157.13,157.64,7646.0
2018-03-19 13:00:00,157.47,157.47,157.06,157.25,10854.0,157.47,157.47,157.06,157.25,10854.0
2018-03-19 13:30:00,157.09,157.93,156.78,157.86,8200.0,157.09,157.93,156.78,157.86,8200.0
2018-03-19 14:00:00,157.93,158.3,157.86,157.99,7175.0,157.93,158.3,157.86,157.99,7175.0
2018-03-19 14:30:00,158.06,158.19,157.57,158.19,11488.0,158.06,158.19,157.57,158.19,11488.0
2018-03-19 15:00:00,158.13,158.83,158.09,158.53,13505.0,158.13,158.83,158.09,158.53,13505.0
2018-03-19 15:30:00,158.65,159.63,158.41,159.39,58009.0,158.65,159.63,158.41,159.39,58009.0
2018-03-20 09:30:00,159.22,161.89,158.25,160.28,9932.0,159.22,161.89,158.25,160.28,9932.0
2018-03-20 10:00:00,160.69,160.7,159.24,159.54,14427.0,160.69,160.7,159.24,159.54,14427.0
2018-03-20 10:30:00,159.76,159.9,159.19,159.8,12399.0,159.76,159.9,159.19,159.8,12399.0
2018-03-20 11:00:00,159.83,159.9,159.37,159.69,3190.0,159.83,159.9,159.37,159.69,3190.0
2018-03-20 11:30:00,159.53,160.2,159.14,159.93,4982.0,159.53,160.2,159.14,159.93,4982.0
2018-03-20 12:00:00,160.19,160.23,159.46,159.59,6100.0,160.19,160.23,159.46,159.59,6100.0
2018-03-20 12:30:00,159.73,159.97,159.05,159.37,5346.0,159.73,159.97,159.05,159.37,5346.0
2018-03-20 13:00:00,159.41,159.63,159.24,159.45,11057.0,159.41,159.63,159.24,159.45,11057.0
2018-03-20 13:30:00,159.5,159.73,159.28,159.43,8353.0,159.5,159.73,159.28,159.43,8353.0
2018-03-20 14:00:00,159.39,159.7,159.15,159.66,6291.0,159.39,159.7,159.15,159.66,6291.0
2018-03-20 14:30:00,159.56,160.31,159.44,160.11,17602.0,159.56,160.31,159.44,160.11,17602.0
2018-03-20 15:00:00,160.06,160.75,160.05,160.35,9323.0,160.06,160.75,160.05,160.35,9323.0
2018-03-20 15:30:00,160.46,160.74,159.57,159.71,62134.0,160.46,160.74,159.57,159.71,62134.0
2018-03-21 09:30:00,159.86,160.05,159.59,159.7,11419.0,159.86,160.05,159.59,159.7,11419.0
2018-03-21 10:00:00,159.75,160.45,159.75,160.38,21038.0,159.75,160.45,159.75,160.38,21038.0
2018-03-21 10:30:00,160.39,161.48,160.06,160.9,21109.0,160.39,161.48,160.06,160.9,21109.0
2018-03-21 11:00:00,160.85,161.8,160.85,161.8,54303.0,160.85,161.8,160.85,161.8,54303.0
2018-03-21 11:30:00,161.87,163.26,161.87,162.94,10315.0,161.87,163.26,161.87,162.94,10315.0
2018-03-21 12:00:00,162.8,162.8,161.96,162.08,11045.0,162.8,162.8,161.96,162.08,11045.0
2018-03-21 12:30:00,162.15,162.2,162.0,162.17,5038.0,162.15,162.2,162.0,162.17,5038.0
2018-03-21 13:00:00,162.08,162.09,161.68,161.76,5010.0,162.08,162.09,161.68,161.76,5010.0
2018-03-21 13:30:00,161.67,161.74,161.38,161.69,8300.0,161.67,161.74,161.38,161.69,8300.0
2018-03-21 14:00:00,161.67,161.85,161.11,161.11,9817.0,161.67,161.85,161.11,161.11,9817.0
2018-03-21 14:30:00,161.05,161.5,160.54,160.99,5400.0,161.05,161.5,160.54,160.99,5400.0
2018-03-21 15:00:00,161.43,162.17,161.1,161.23,16220.0,161.43,162.17,161.1,161.23,16220.0
2018-03-21 15:30:00,161.31,161.4,160.78,160.9,32293.0,161.31,161.4,160.78,160.9,32293.0
2018-03-22 09:30:00,159.22,159.51,158.42,159.06,5989.0,159.22,159.51,158.42,159.06,5989.0
2018-03-22 10:00:00,158.92,160.32,158.92,159.73,6236.0,158.92,160.32,158.92,159.73,6236.0
2018-03-22 10:30:00,159.64,159.89,157.88,158.1,10191.0,159.64,159.89,157.88,158.1,10191.0
2018-03-22 11:00:00,158.24,158.79,157.36,157.71,11835.0,158.24,158.79,157.36,157.71,11835.0
2018-03-22 11:30:00,157.75,157.76,156.93,157.02,12893.0,157.75,157.76,156.93,157.02,12893.0
2018-03-22 12:00:00,156.91,158.16,156.21,158.03,16665.0,156.91,158.16,156.21,158.03,16665.0
2018-03-22 12:30:00,158.38,158.59,157.99,158.12,4700.0,158.38,158.59,157.99,158.12,4700.0
2018-03-22 13:00:00,158.12,158.37,157.84,158.29,11215.0,158.12,158.37,157.84,158.29,11215.0
2018-03-22 13:30:00,158.38,158.5,158.07,158.19,8787.0,158.38,158.5,158.07,158.19,8787.0
2018-03-22 14:00:00,158.14,158.14,157.09,157.09,6400.0,158.14,158.14,157.09,157.09,6400.0
2018-03-22 14:30:00,157.18,157.89,157.17,157.19,12136.0,157.18,157.89,157.17,157.19,12136.0
2018-03-22 15:00:00,157.17,157.37,156.44,156.48,18142.0,157.17,157.37,156.44,156.48,18142.0
2018-03-22 15:30:00,156.47,156.48,154.83,154.87,52930.0,156.47,156.48,154.83,154.87,52930.0
2018-03-23 09:30:00,154.92,156.19,154.92,155.24,8183.0,154.92,156.19,154.92,155.24,8183.0
2018-03-23 10:00:00,155.73,155.75,154.8,155.22,12587.0,155.73,155.75,154.8,155.22,12587.0
2018-03-23 10:30:00,155.25,155.74,154.86,155.72,8907.0,155.25,155.74,154.86,155.72,8907.0
2018-03-23 11:00:00,155.41,155.75,154.21,154.21,9795.0,155.41,155.75,154.21,154.21,9795.0
2018-03-23 11:30:00,154.02,154.3,152.87,153.27,11452.0,154.02,154.3,152.87,153.27,11452.0
2018-03-23 12:00:00,153.26,154.62,153.26,154.49,3504.0,153.26,154.62,153.26,154.49,3504.0
2018-03-23 12:30:00,154.38,154.53,153.94,154.27,11241.0,154.38,154.53,153.94,154.27,11241.0
2018-03-23 13:00:00,154.31,154.75,154.21,154.5,7100.0,154.31,154.75,154.21,154.5,7100.0
2018-03-23 13:30:00,154.62,155.0,154.43,154.93,7745.0,154.62,155.0,154.43,154.93,7745.0
2018-03-23 14:00:00,154.89,154.9,154.21,154.21,10767.0,154.89,154.9,154.21,154.21,10767.0
2018-03-23 14:30:00,154.76,154.83,153.6,153.6,10203.0,154.76,154.83,153.6,153.6,10203.0
2018-03-23 15:00:00,153.83,153.86,152.89,152.94,21944.0,153.83,153.86,152.89,152.94,21944.0
2018-03-23 15:30:00,152.93,152.98,151.3,151.36,45131.0,152.93,152.98,151.3,151.36,45131.0
2018-03-26 09:30:00,153.29,153.84,151.61,152.26,12036.0,153.29,153.84,151.61,152.26,12036.0
2018-03-26 10:00:00,152.29,152.29,151.31,151.38,6607.0,152.29,152.29,151.31,151.38,6607.0
2018-03-26 10:30:00,151.22,151.52,150.97,151.21,11500.0,151.22,151.52,150.97,151.21,11500.0
2018-03-26 11:00:00,150.92,151.17,149.93,150.58,15477.0,150.92,151.17,149.93,150.58,15477.0
2018-03-26 11:30:00,150.62,151.55,150.59,151.15,11042.0,150.62,151.55,150.59,151.15,11042.0
2018-03-26 12:00:00,151.27,151.73,150.86,151.39,10519.0,151.27,151.73,150.86,151.39,10519.0
2018-03-26 12:30:00,151.37,151.84,151.3,151.36,11400.0,151.37,151.84,151.3,151.36,11400.0
2018-03-26 13:00:00,151.45,151.99,151.33,151.65,17781.0,151.45,151.99,151.33,151.65,17781.0
2018-03-26 13:30:00,151.59,152.36,151.47,151.91,17100.0,151.59,152.36,151.47,151.91,17100.0
2018-03-26 14:00:00,151.93,153.48,151.9,153.47,22895.0,151.93,153.48,151.9,153.47,22895.0
2018-03-26 14:30:00,153.46,153.78,153.08,153.61,16148.0,153.46,153.78,153.08,153.61,16148.0
2018-03-26 15:00:00,153.62,154.84,153.59,154.55,16034.0,153.62,154.84,153.59,154.55,16034.0
2018-03-26 15:30:00,154.58,155.08,154.04,154.93,44350.0,154.58,155.08,154.04,154.93,44350.0
2018-03-27 09:30:00,155.03,156.21,154.15,155.91,17034.0,155.03,156.21,154.15,155.91,17034.0
2018-03-27 10:00:00,156.02,156.38,155.21,156.38,13440.0,156.02,156.38,155.21,156.38,13440.0
2018-03-27 10:30:00,156.2,156.95,155.75,156.15,13328.0,156.2,156.95,155.75,156.15,13328.0
2018-03-27 11:00:00,155.93,156.14,155.69,155.87,11455.0,155.93,156.14,155.69,155.87,11455.0
2018-03-27 11:30:00,155.88,156.48,155.88,156.18,15447.0,155.88,156.48,155.88,156.18,15447.0
2018-03-27 12:00:00,156.45,156.9,156.34,156.34,6177.0,156.45,156.9,156.34,156.34,6177.0
2018-03-27 12:30:00,156.36,156.53,155.84,156.35,7784.0,156.36,156.53,155.84,156.35,7784.0
2018-03-27 13:00:00,156.39,156.89,155.74,156.08,29251.0,156.39,156.89,155.74,156.08,29251.0
2018-03-27 13:30:00,156.08,156.12,155.27,155.72,14135.0,156.08,156.12,155.27,155.72,14135.0
2018-03-27 14:00:00,155.77,155.81,154.63,154.63,11766.0,155.77,155.81,154.63,154.63,11766.0
2018-03-27 14:30:00,154.67,155.09,154.29,154.38,21467.0,154.67,155.09,154.29,154.38,21467.0
2018-03-27 15:00:00,154.55,154.55,153.15,153.36,35943.0,154.55,154.55,153.15,153.36,35943.0
2018-03-27 15:30:00,153.36,153.48,152.11,152.9,73753.0,153.36,153.48,152.11,152.9,73753.0
2018-03-28 09:30:00,153.05,153.09,151.12,152.93,14157.0,153.05,153.09,151.12,152.93,14157.0
2018-03-28 10:00:00,152.78,153.73,151.54,151.91,6252.0,152.78,153.73,151.54,151.91,6252.0
2018-03-28 10:30:00,152.11,152.11,150.48,150.84,8626.0,152.11,152.11,150.48,150.84,8626.0
2018-03-28 11:00:00,151.18,151.67,150.5,151.48,5295.0,151.18,151.67,150.5,151.48,5295.0
2018-03-28 11:30:00,151.33,151.72,150.57,151.55,5633.0,151.33,151.72,150.57,151.55,5633.0
2018-03-28 12:00:00,151.28,152.61,150.92,151.24,6500.0,151.28,152.61,150.92,151.24,6500.0
2018-03-28 12:30:00,151.33,152.56,151.33,151.42,9084.0,151.33,152.56,151.33,151.42,9084.0
2018-03-28 13:00:00,151.68,152.35,151.34,152.33,8699.0,151.68,152.35,151.34,152.33,8699.0
2018-03-28 13:30:00,152.3,152.58,151.8,152.39,10322.0,152.3,152.58,151.8,152.39,10322.0
2018-03-28 14:00:00,152.19,152.8,151.61,152.32,20850.0,152.19,152.8,151.61,152.32,20850.0
2018-03-28 14:30:00,152.27,153.26,151.94,152.11,11021.0,152.27,153.26,151.94,152.11,11021.0
2018-03-28 15:00:00,152.17,152.6,151.64,152.53,16500.0,152.17,152.6,151.64,152.53,16500.0
2018-03-28 15:30:00,152.43,152.94,152.11,152.48,35905.0,152.43,152.94,152.11,152.48,35905.0
2018-03-29 09:30:00,153.19,154.21,152.22,153.3,166712.0,153.19,154.21,152.22,153.3,166712.0
2018-03-29 10:00:00,153.68,155.2,153.67,155.2,15671.0,153.68,155.2,153.67,155.2,15671.0
2018-03-29 10:30:00,155.24,156.4,155.23,156.4,12515.0,155.24,156.4,155.23,156.4,12515.0
2018-03-29 11:00:00,156.27,156.9,155.75,156.22,9745.0,156.27,156.9,155.75,156.22,9745.0
2018-03-29 11:30:00,156.38,156.43,155.79,156.12,18224.0,156.38,156.43,155.79,156.12,18224.0
2018-03-29 12:00:00,156.15,156.2,155.8,155.95,17128.0,156.15,156.2,155.8,155.95,17128.0
2018-03-29 12:30:00,155.91,156.38,155.54,156.34,10469.0,155.91,156.38,155.54,156.34,10469.0
2018-03-29 13:00:00,156.16,156.9,156.0,156.9,15399.0,156.16,156.9,156.0,156.9,15399.0
2018-03-29 13:30:00,156.76,157.45,156.76,157.43,12393.0,156.76,157.45,156.76,157.43,12393.0
2018-03-29 14:00:00,157.4,157.82,157.33,157.52,27888.0,157.4,157.82,157.33,157.52,27888.0
2018-03-29 14:30:00,157.7,159.07,157.7,158.7,28092.0,157.7,159.07,157.7,158.7,28092.0
2018-03-29 15:00:00,158.71,158.71,157.21,157.48,14837.0,158.71,158.71,157.21,157.48,14837.0
2018-03-29 15:30:00,157.45,157.48,156.63,156.67,42889.0,157.45,157.48,156.63,156.67,42889.0
2018-04-02 09:30:00,156.6,158.98,156.4,157.38,23377.0,156.6,158.98,156.4,157.38,23377.0
2018-04-02 10:00:00,157.36,157.36,155.89,157.02,42010.0,157.36,157.36,155.89,157.02,42010.0
2018-04-02 10:30:00,157.02,157.24,156.28,156.39,18500.0,157.02,157.24,156.28,156.39,18500.0
2018-04-02 11:00:00,156.31,156.37,155.32,156.06,45104.0,156.31,156.37,155.32,156.06,45104.0
2018-04-02 11:30:00,156.09,156.15,154.94,155.65,30510.0,156.09,156.15,154.94,155.65,30510.0
2018-04-02 12:00:00,155.66,156.45,155.19,156.45,16406.0,155.66,156.45,155.19,156.45,16406.0
2018-04-02 12:30:00,156.24,156.97,156.17,156.86,14601.0,156.24,156.97,156.17,156.86,14601.0
2018-04-02 13:00:00,157.0,157.01,155.6,155.8,11624.0,157.0,157.01,155.6,155.8,11624.0
2018-04-02 13:30:00,155.81,156.24,155.17,155.99,13600.0,155.81,156.24,155.17,155.99,13600.0
2018-04-02 14:00:00,155.81,156.3,155.45,155.69,16997.0,155.81,156.3,155.45,155.69,16997.0
2018-04-02 14:30:00,155.54,156.25,155.33,156.25,14462.0,155.54,156.25,155.33,156.25,14462.0
2018-04-02 15:00:00,156.28,156.6,156.01,156.24,23707.0,156.28,156.6,156.01,156.24,23707.0
2018-04-02 15:30:00,156.43,157.41,155.89,156.52,64907.0,156.43,157.41,155.89,156.52,64907.0
2018-04-03 09:30:00,157.32,158.57,153.5,158.41,22171.0,157.32,158.57,153.5,158.41,22171.0
2018-04-03 10:00:00,158.55,158.55,157.3,158.26,23827.0,158.55,158.55,157.3,158.26,23827.0
2018-04-03 10:30:00,158.41,158.95,157.55,158.31,42665.0,158.41,158.95,157.55,158.31,42665.0
2018-04-03 11:00:00,158.21,159.34,158.21,159.34,10940.0,158.21,159.34,158.21,159.34,10940.0
2018-04-03 11:30:00,159.08,159.11,157.17,157.37,13755.0,159.08,159.11,157.17,157.37,13755.0
2018-04-03 12:00:00,157.38,157.93,156.75,157.12,11690.0,157.38,157.93,156.75,157.12,11690.0
2018-04-03 12:30:00,157.03,157.41,156.48,156.86,11153.0,157.03,157.41,156.48,156.86,11153.0
2018-04-03 13:00:00,156.99,157.52,156.64,157.45,7621.0,156.99,157.52,156.64,157.45,7621.0
2018-04-03 13:30:00,157.38,157.38,156.41,156.92,10549.0,157.38,157.38,156.41,156.92,10549.0
2018-04-03 14:00:00,156.83,157.28,156.83,157.07,10040.0,156.83,157.28,156.83,157.07,10040.0
2018-04-03 14:30:00,157.19,158.16,156.63,158.15,18796.0,157.19,158.16,156.63,158.15,18796.0
2018-04-03 15:00:00,158.01,158.77,157.93,158.64,20220.0,158.01,158.77,157.93,158.64,20220.0
2018-04-03 15:30:00,158.7,158.71,157.85,158.28,47334.0,158.7,158.71,157.85,158.28,47334.0
2018-04-04 09:30:00,154.63,155.44,150.91,154.05,14345.0,154.63,155.44,150.91,154.05,14345.0
2018-04-04 10:00:00,154.08,154.63,153.29,154.63,15830.0,154.08,154.63,153.29,154.63,15830.0
2018-04-04 10:30:00,154.46,155.81,153.97,154.99,15526.0,154.46,155.81,153.97,154.99,15526.0
2018-04-04 11:00:00,154.87,155.89,154.58,155.89,11362.0,154.87,155.89,154.58,155.89,11362.0
2018-04-04 11:30:00,155.78,156.96,155.64,155.64,14316.0,155.78,156.96,155.64,155.64,14316.0
2018-04-04 12:00:00,155.52,156.3,155.1,155.97,11952.0,155.52,156.3,155.1,155.97,11952.0
2018-04-04 12:30:00,155.92,156.66,155.86,156.07,11792.0,155.92,156.66,155.86,156.07,11792.0
2018-04-04 13:00:00,156.09,156.16,155.34,155.45,11302.0,156.09,156.16,155.34,155.45,11302.0
2018-04-04 13:30:00,155.54,155.97,155.28,155.61,8026.0,155.54,155.97,155.28,155.61,8026.0
2018-04-04 14:00:00,155.62,156.99,155.58,156.99,8920.0,155.62,156.99,155.58,156.99,8920.0
2018-04-04 14:30:00,157.11,157.67,156.79,157.67,12876.0,157.11,157.67,156.79,157.67,12876.0
2018-04-04 15:00:00,157.71,158.13,157.35,157.95,12065.0,157.71,158.13,157.35,157.95,12065.0
2018-04-04 15:30:00,158.0,158.64,157.94,158.18,39972.0,158.0,158.64,157.94,158.18,39972.0
2018-04-05 09:30:00,158.65,159.6,158.06,158.95,5837.0,158.65,159.6,158.06,158.95,5837.0
2018-04-05 10:00:00,158.67,159.34,158.27,158.9,3983.0,158.67,159.34,158.27,158.9,3983.0
2018-04-05 10:30:00,158.71,158.91,158.36,158.43,23011.0,158.71,158.91,158.36,158.43,23011.0
2018-04-05 11:00:00,158.48,159.27,158.44,158.91,25137.0,158.48,159.27,158.44,158.91,25137.0
2018-04-05 11:30:00,158.78,159.41,158.78,159.3,12476.0,158.78,159.41,158.78,159.3,12476.0
2018-04-05 12:00:00,159.29,159.3,158.32,158.42,6708.0,159.29,159.3,158.32,158.42,6708.0
2018-04-05 12:30:00,158.49,158.53,158.23,158.29,7014.0,158.49,158.53,158.23,158.29,7014.0
2018-04-05 13:00:00,158.4,158.43,157.67,157.8,7492.0,158.4,158.43,157.67,157.8,7492.0
2018-04-05 13:30:00,157.84,158.03,157.43,157.98,6998.0,157.84,158.03,157.43,157.98,6998.0
2018-04-05 14:00:00,157.97,158.39,157.83,158.35,8700.0,157.97,158.39,157.83,158.35,8700.0
2018-04-05 14:30:00,158.27,159.03,158.27,158.98,8414.0,158.27,159.03,158.27,158.98,8414.0
2018-04-05 15:00:00,158.87,159.18,158.55,158.75,12121.0,158.87,159.18,158.55,158.75,12121.0
2018-04-05 15:30:00,158.83,159.51,158.41,159.03,61486.0,158.83,159.51,158.41,159.03,61486.0
2018-04-06 09:30:00,157.8,158.49,157.01,157.01,3341.0,157.8,158.49,157.01,157.01,3341.0
2018-04-06 10:00:00,157.63,157.83,156.96,157.83,3713.0,157.63,157.83,156.96,157.83,3713.0
2018-04-06 10:30:00,157.72,157.72,156.51,156.8,2598.0,157.72,157.72,156.51,156.8,2598.0
2018-04-06 11:00:00,156.89,156.89,155.77,156.57,7352.0,156.89,156.89,155.77,156.57,7352.0
2018-04-06 11:30:00,156.58,157.23,156.36,157.23,4400.0,156.58,157.23,156.36,157.23,4400.0
2018-04-06 12:00:00,157.23,157.23,156.48,156.59,5400.0,157.23,157.23,156.48,156.59,5400.0
2018-04-06 12:30:00,156.31,157.0,156.31,156.99,4286.0,156.31,157.0,156.31,156.99,4286.0
2018-04-06 13:00:00,156.9,157.09,156.58,156.85,4713.0,156.9,157.09,156.58,156.85,4713.0
2018-04-06 13:30:00,156.85,156.87,155.62,155.77,7200.0,156.85,156.87,155.62,155.77,7200.0
2018-04-06 14:00:00,155.6,155.61,154.4,154.45,33990.0,155.6,155.61,154.4,154.45,33990.0
2018-04-06 14:30:00,154.43,154.44,153.15,153.18,9826.0,154.43,154.44,153.15,153.18,9826.0
2018-04-06 15:00:00,153.18,153.55,152.92,153.1,23038.0,153.18,153.55,152.92,153.1,23038.0
2018-04-06 15:30:00,153.16,154.08,153.0,153.24,56090.0,153.16,154.08,153.0,153.24,56090.0
2018-04-09 09:30:00,154.06,155.27,154.01,154.41,10360.0,154.06,155.27,154.01,154.41,10360.0
2018-04-09 10:00:00,154.23,154.48,153.38,153.49,12598.0,154.23,154.48,153.38,153.49,12598.0
2018-04-09 10:30:00,153.57,154.82,153.16,154.5,10084.0,153.57,154.82,153.16,154.5,10084.0
2018-04-09 11:00:00,154.78,154.82,154.3,154.45,17491.0,154.78,154.82,154.3,154.45,17491.0
2018-04-09 11:30:00,154.56,154.68,154.09,154.3,32635.0,154.56,154.68,154.09,154.3,32635.0
2018-04-09 12:00:00,154.84,154.98,154.42,154.98,55525.0,154.84,154.98,154.42,154.98,55525.0
2018-04-09 12:30:00,154.9,154.9,154.2,154.33,16262.0,154.9,154.9,154.2,154.33,16262.0
2018-04-09 13:00:00,154.41,154.6,154.22,154.28,11360.0,154.41,154.6,154.22,154.28,11360.0
2018-04-09 13:30:00,154.33,154.56,154.07,154.27,20440.0,154.33,154.56,154.07,154.27,20440.0
2018-04-09 14:00:00,154.29,154.29,153.89,154.24,17189.0,154.29,154.29,153.89,154.24,17189.0
2018-04-09 14:30:00,154.21,154.35,153.56,153.95,8692.0,154.21,154.35,153.56,153.95,8692.0
2018-04-09 15:00:00,153.97,154.03,153.04,153.24,6707.0,153.97,154.03,153.04,153.24,6707.0
2018-04-09 15:30:00,153.36,153.47,152.22,152.55,38574.0,153.36,153.47,152.22,152.55,38574.0
2018-04-10 09:30:00,155.3,156.13,153.36,153.74,14988.0,155.3,156.13,153.36,153.74,14988.0
2018-04-10 10:00:00,153.75,154.52,153.38,154.5,35248.0,153.75,154.52,153.38,154.5,35248.0
2018-04-10 10:30:00,154.45,155.35,154.35,155.03,19237.0,154.45,155.35,154.35,155.03,19237.0
2018-04-10 11:00:00,155.21,155.8,154.86,155.59,10095.0,155.21,155.8,154.86,155.59,10095.0
2018-04-10 11:30:00,155.8,157.1,155.51,157.1,30760.0,155.8,157.1,155.51,157.1,30760.0
2018-04-10 12:00:00,157.09,157.09,155.89,155.9,8250.0,157.09,157.09,155.89,155.9,8250.0
2018-04-10 12:30:00,156.5,157.16,156.34,156.97,12267.0,156.5,157.16,156.34,156.97,12267.0
2018-04-10 13:00:00,156.93,157.19,156.74,156.83,25183.0,156.93,157.19,156.74,156.83,25183.0
2018-04-10 13:30:00,156.96,157.18,156.6,157.0,42735.0,156.96,157.18,156.6,157.0,42735.0
2018-04-10 14:00:00,156.98,156.98,156.42,156.47,10544.0,156.98,156.98,156.42,156.47,10544.0
2018-04-10 14:30:00,156.19,156.61,155.87,156.56,7699.0,156.19,156.61,155.87,156.56,7699.0
2018-04-10 15:00:00,156.62,156.98,156.19,156.33,12567.0,156.62,156.98,156.19,156.33,12567.0
2018-04-10 15:30:00,156.47,156.47,155.67,155.9,42889.0,156.47,156.47,155.67,155.9,42889.0
2018-04-11 09:30:00,155.06,156.58,155.06,155.7,45459.0,155.06,156.58,155.06,155.7,45459.0
2018-04-11 10:00:00,155.74,155.98,155.58,155.75,7500.0,155.74,155.98,155.58,155.75,7500.0
2018-04-11 10:30:00,155.99,156.33,155.72,155.94,12416.0,155.99,156.33,155.72,155.94,12416.0
2018-04-11 11:00:00,155.94,157.16,155.93,157.16,10357.0,155.94,157.16,155.93,157.16,10357.0
2018-04-11 11:30:00,157.09,157.35,156.76,157.35,3400.0,157.09,157.35,156.76,157.35,3400.0
2018-04-11 12:00:00,157.48,158.03,157.48,157.77,3900.0,157.48,158.03,157.48,157.77,3900.0
2018-04-11 12:30:00,157.78,158.09,157.7,157.97,6281.0,157.78,158.09,157.7,157.97,6281.0
2018-04-11 13:00:00,157.9,158.27,157.8,158.18,13200.0,157.9,158.27,157.8,158.18,13200.0
2018-04-11 13:30:00,158.18,158.18,157.42,157.58,11685.0,158.18,158.18,157.42,157.58,11685.0
2018-04-11 14:00:00,157.74,157.95,156.69,156.7,25070.0,157.74,157.95,156.69,156.7,25070.0
2018-04-11 14:30:00,156.87,157.62,156.81,157.5,23286.0,156.87,157.62,156.81,157.5,23286.0
2018-04-11 15:00:00,157.46,157.49,157.01,157.49,17186.0,157.46,157.49,157.01,157.49,17186.0
2018-04-11 15:30:00,157.49,158.45,157.27,157.77,37068.0,157.49,158.45,157.27,157.77,37068.0
2018-04-12 09:30:00,158.33,158.82,157.76,158.82,4281.0,158.33,158.82,157.76,158.82,4281.0
2018-04-12 10:00:00,158.83,159.65,158.83,159.25,8760.0,158.83,159.65,158.83,159.25,8760.0
2018-04-12 10:30:00,159.0,159.45,159.0,159.44,15500.0,159.0,159.45,159.0,159.44,15500.0
2018-04-12 11:00:00,159.52,160.27,159.45,160.27,13184.0,159.52,160.27,159.45,160.27,13184.0
2018-04-12 11:30:00,160.16,160.41,159.74,159.77,13218.0,160.16,160.41,159.74,159.77,13218.0
2018-04-12 12:00:00,159.62,159.88,159.41,159.87,3402.0,159.62,159.88,159.41,159.87,3402.0
2018-04-12 12:30:00,159.93,160.06,159.74,159.94,4494.0,159.93,160.06,159.74,159.94,4494.0
2018-04-12 13:00:00,159.97,160.19,159.45,159.45,3900.0,159.97,160.19,159.45,159.45,3900.0
2018-04-12 13:30:00,159.38,160.01,159.27,159.43,10391.0,159.38,160.01,159.27,159.43,10391.0
2018-04-12 14:00:00,159.57,160.01,159.57,159.91,4970.0,159.57,160.01,159.57,159.91,4970.0
2018-04-12 14:30:00,159.82,159.93,159.5,159.84,6802.0,159.82,159.93,159.5,159.84,6802.0
2018-04-12 15:00:00,160.02,160.57,159.73,160.47,11304.0,160.02,160.57,159.73,160.47,11304.0
2018-04-12 15:30:00,160.46,160.61,159.73,159.92,50523.0,160.46,160.61,159.73,159.92,50523.0
2018-04-13 09:30:00,160.94,160.94,159.07,159.5,5273.0,160.94,160.94,159.07,159.5,5273.0
2018-04-13 10:00:00,159.58,160.5,159.29,160.17,28564.0,159.58,160.5,159.29,160.17,28564.0
2018-04-13 10:30:00,160.01,160.66,159.94,160.27,30204.0,160.01,160.66,159.94,160.27,30204.0
2018-04-13 11:00:00,160.2,160.81,160.11,160.81,23526.0,160.2,160.81,160.11,160.81,23526.0
2018-04-13 11:30:00,160.89,161.23,159.62,159.64,29181.0,160.89,161.23,159.62,159.64,29181.0
2018-04-13 12:00:00,159.67,159.85,159.44,159.67,8030.0,159.67,159.85,159.44,159.67,8030.0
2018-04-13 12:30:00,159.6,159.86,159.38,159.78,4035.0,159.6,159.86,159.38,159.78,4035.0
2018-04-13 13:00:00,159.87,160.54,159.64,160.54,8715.0,159.87,160.54,159.64,160.54,8715.0
2018-04-13 13:30:00,160.46,160.65,160.33,160.44,8958.0,160.46,160.65,160.33,160.44,8958.0
2018-04-13 14:00:00,160.45,160.77,160.34,160.69,10883.0,160.45,160.77,160.34,160.69,10883.0
2018-04-13 14:30:00,160.69,160.99,160.53,160.71,8340.0,160.69,160.99,160.53,160.71,8340.0
2018-04-13 15:00:00,160.64,160.68,159.48,159.82,16810.0,160.64,160.68,159.48,159.82,16810.0
2018-04-13 15:30:00,159.84,161.19,159.46,160.24,78021.0,159.84,161.19,159.46,160.24,78021.0
2018-04-16 09:30:00,161.0,161.99,160.11,160.47,10950.0,161.0,161.99,160.11,160.47,10950.0
2018-04-16 10:00:00,160.75,162.3,160.5,162.3,16183.0,160.75,162.3,160.5,162.3,16183.0
2018-04-16 10:30:00,162.0,162.25,161.4,161.4,6200.0,162.0,162.25,161.4,161.4,6200.0
2018-04-16 11:00:00,161.65,161.94,160.78,161.07,5705.0,161.65,161.94,160.78,161.07,5705.0
2018-04-16 11:30:00,161.24,161.73,161.12,161.73,7810.0,161.24,161.73,161.12,161.73,7810.0
2018-04-16 12:00:00,161.78,162.47,161.75,161.97,14900.0,161.78,162.47,161.75,161.97,14900.0
2018-04-16 12:30:00,162.13,162.31,161.83,162.25,3840.0,162.13,162.31,161.83,162.25,3840.0
2018-04-16 13:00:00,162.15,162.3,161.67,161.88,4100.0,162.15,162.3,161.67,161.88,4100.0
2018-04-16 13:30:00,161.76,162.01,161.61,161.94,8474.0,161.76,162.01,161.61,161.94,8474.0
2018-04-16 14:00:00,162.17,162.25,161.9,162.09,8758.0,162.17,162.25,161.9,162.09,8758.0
2018-04-16 14:30:00,162.14,162.32,161.84,161.92,7223.0,162.14,162.32,161.84,161.92,7223.0
2018-04-16 15:00:00,162.05,162.42,161.93,162.41,11831.0,162.05,162.42,161.93,162.41,11831.0
2018-04-16 15:30:00,162.49,162.49,161.88,161.91,39217.0,162.49,162.49,161.88,161.91,39217.0
2018-04-17 09:30:00,162.59,163.92,161.97,163.18,3175.0,162.59,163.92,161.97,163.18,3175.0
2018-04-17 10:00:00,163.68,163.68,162.88,163.14,3300.0,163.68,163.68,162.88,163.14,3300.0
2018-04-17 10:30:00,163.14,163.14,162.66,162.94,8552.0,163.14,163.14,162.66,162.94,8552.0
2018-04-17 11:00:00,163.11,163.14,162.75,163.04,5994.0,163.11,163.14,162.75,163.04,5994.0
2018-04-17 11:30:00,163.09,163.27,162.78,163.17,3220.0,163.09,163.27,162.78,163.17,3220.0
2018-04-17 12:00:00,163.19,163.24,162.45,163.02,12238.0,163.19,163.24,162.45,163.02,12238.0
2018-04-17 12:30:00,162.91,162.91,162.24,162.46,11362.0,162.91,162.91,162.24,162.46,11362.0
2018-04-17 13:00:00,162.42,162.64,162.23,162.64,4576.0,162.42,162.64,162.23,162.64,4576.0
2018-04-17 13:30:00,162.59,162.59,162.12,162.38,13220.0,162.59,162.59,162.12,162.38,13220.0
2018-04-17 14:00:00,162.47,162.52,162.14,162.22,8566.0,162.47,162.52,162.14,162.22,8566.0
2018-04-17 14:30:00,162.29,162.67,162.29,162.6,11016.0,162.29,162.67,162.29,162.6,11016.0
2018-04-17 15:00:00,162.45,162.58,162.27,162.35,24709.0,162.45,162.58,162.27,162.35,24709.0
2018-04-17 15:30:00,162.28,162.49,161.95,162.08,39839.0,162.28,162.49,161.95,162.08,39839.0
2018-04-18 09:30:00,162.93,165.32,162.74,165.32,17311.0,162.93,165.32,162.74,165.32,17311.0
2018-04-18 10:00:00,164.92,165.42,164.47,165.42,10545.0,164.92,165.42,164.47,165.42,10545.0
2018-04-18 10:30:00,165.46,165.58,163.8,164.1,15556.0,165.46,165.58,163.8,164.1,15556.0
2018-04-18 11:00:00,164.25,164.48,164.16,164.37,10455.0,164.25,164.48,164.16,164.37,10455.0
2018-04-18 11:30:00,164.4,164.52,164.03,164.03,11687.0,164.4,164.52,164.03,164.03,11687.0
2018-04-18 12:00:00,164.17,164.48,163.92,163.92,4798.0,164.17,164.48,163.92,163.92,4798.0
2018-04-18 12:30:00,163.98,164.11,163.7,163.89,8552.0,163.98,164.11,163.7,163.89,8552.0
2018-04-18 13:00:00,163.76,163.91,163.16,163.69,27559.0,163.76,163.91,163.16,163.69,27559.0
2018-04-18 13:30:00,163.56,163.82,163.25,163.25,9474.0,163.56,163.82,163.25,163.25,9474.0
2018-04-18 14:00:00,163.18,163.82,163.17,163.44,23277.0,163.18,163.82,163.17,163.44,23277.0
2018-04-18 14:30:00,163.47,163.8,163.37,163.37,28161.0,163.47,163.8,163.37,163.37,28161.0
2018-04-18 15:00:00,163.5,163.61,163.37,163.53,18310.0,163.5,163.61,163.37,163.53,18310.0
2018-04-18 15:30:00,163.53,163.84,163.52,163.61,47726.0,163.53,163.84,163.52,163.61,47726.0
2018-04-19 09:30:00,163.13,163.13,161.81,162.45,22227.0,163.13,163.13,161.81,162.45,22227.0
2018-04-19 10:00:00,162.52,163.61,162.39,162.94,24901.0,162.52,163.61,162.39,162.94,24901.0
2018-04-19 10:30:00,162.67,162.94,162.53,162.81,6902.0,162.67,162.94,162.53,162.81,6902.0
2018-04-19 11:00:00,162.67,163.25,162.65,163.15,11300.0,162.67,163.25,162.65,163.15,11300.0
2018-04-19 11:30:00,163.12,163.12,162.48,162.54,17609.0,163.12,163.12,162.48,162.54,17609.0
2018-04-19 12:00:00,162.59,163.16,162.55,162.94,11161.0,162.59,163.16,162.55,162.94,11161.0
2018-04-19 12:30:00,163.05,163.11,162.7,162.7,6900.0,163.05,163.11,162.7,162.7,6900.0
2018-04-19 13:00:00,162.64,162.89,162.41,162.57,4674.0,162.64,162.89,162.41,162.57,4674.0
2018-04-19 13:30:00,162.48,163.04,162.41,162.91,3700.0,162.48,163.04,162.41,162.91,3700.0
2018-04-19 14:00:00,163.05,163.32,162.71,163.07,6118.0,163.05,163.32,162.71,163.07,6118.0
2018-04-19 14:30:00,163.05,163.36,162.92,163.05,6596.0,163.05,163.36,162.92,163.05,6596.0
2018-04-19 15:00:00,163.24,163.24,162.36,162.38,12570.0,163.24,163.24,162.36,162.38,12570.0
2018-04-19 15:30:00,162.38,163.21,162.23,163.08,70170.0,162.38,163.21,162.23,163.08,70170.0
2018-04-20 09:30:00,162.89,163.72,161.82,163.54,2761.0,162.89,163.72,161.82,163.54,2761.0
2018-04-20 10:00:00,163.34,163.77,162.75,163.77,4636.0,163.34,163.77,162.75,163.77,4636.0
2018-04-20 10:30:00,163.77,164.17,162.93,162.93,5371.0,163.77,164.17,162.93,162.93,5371.0
2018-04-20 11:00:00,162.92,162.92,161.61,162.56,6001.0,162.92,162.92,161.61,162.56,6001.0
2018-04-20 11:30:00,162.3,162.84,161.8,162.19,7232.0,162.3,162.84,161.8,162.19,7232.0
2018-04-20 12:00:00,162.0,162.36,162.0,162.29,1837.0,162.0,162.36,162.0,162.29,1837.0
2018-04-20 12:30:00,162.15,162.64,162.0,162.2,6083.0,162.15,162.64,162.0,162.2,6083.0
2018-04-20 13:00:00,162.1,162.52,161.99,162.37,6472.0,162.1,162.52,161.99,162.37,6472.0
2018-04-20 13:30:00,162.46,162.59,162.33,162.38,2700.0,162.46,162.59,162.33,162.38,2700.0
2018-04-20 14:00:00,162.4,162.53,162.13,162.24,4000.0,162.4,162.53,162.13,162.24,4000.0
2018-04-20 14:30:00,162.2,162.2,161.47,161.88,5804.0,162.2,162.2,161.47,161.88,5804.0
2018-04-20 15:00:00,161.77,161.81,161.34,161.5,5300.0,161.77,161.81,161.34,161.5,5300.0
2018-04-20 15:30:00,161.51,161.84,161.25,161.83,20646.0,161.51,161.84,161.25,161.83,20646.0
2018-04-23 09:30:00,162.35,163.34,161.88,163.24,7930.0,162.35,163.34,161.88,163.24,7930.0
2018-04-23 10:00:00,163.12,163.61,162.76,163.18,4890.0,163.12,163.61,162.76,163.18,4890.0
2018-04-23 10:30:00,163.06,163.22,162.55,163.07,5575.0,163.06,163.22,162.55,163.07,5575.0
2018-04-23 11:00:00,162.58,163.3,162.27,162.56,4686.0,162.58,163.3,162.27,162.56,4686.0
2018-04-23 11:30:00,162.65,163.13,162.32,162.75,40650.0,162.65,163.13,162.32,162.75,40650.0
2018-04-23 12:00:00,162.78,162.93,162.06,162.22,3600.0,162.78,162.93,162.06,162.22,3600.0
2018-04-23 12:30:00,162.11,162.27,161.61,162.02,3300.0,162.11,162.27,161.61,162.02,3300.0
2018-04-23 13:00:00,161.91,162.02,161.77,162.02,2800.0,161.91,162.02,161.77,162.02,2800.0
2018-04-23 13:30:00,162.02,162.28,161.87,162.27,4019.0,162.02,162.28,161.87,162.27,4019.0
2018-04-23 14:00:00,162.17,162.17,161.43,161.74,3033.0,162.17,162.17,161.43,161.74,3033.0
2018-04-23 14:30:00,161.59,161.77,161.41,161.65,6086.0,161.59,161.77,161.41,161.65,6086.0
2018-04-23 15:00:00,161.46,162.21,161.46,161.98,7193.0,161.46,162.21,161.46,161.98,7193.0
2018-04-23 15:30:00,162.06,162.49,161.82,162.22,17327.0,162.06,162.49,161.82,162.22,17327.0
2018-04-24 09:30:00,163.24,164.75,163.24,164.22,4028.0,163.24,164.75,163.24,164.22,4028.0
2018-04-24 10:00:00,164.36,164.75,162.83,163.18,6955.0,164.36,164.75,162.83,163.18,6955.0
2018-04-24 10:30:00,163.07,163.35,162.68,163.12,4131.0,163.07,163.35,162.68,163.12,4131.0
2018-04-24 11:00:00,162.96,163.08,162.2,162.92,5607.0,162.96,163.08,162.2,162.92,5607.0
2018-04-24 11:30:00,162.86,163.09,162.42,162.67,6100.0,162.86,163.09,162.42,162.67,6100.0
2018-04-24 12:00:00,162.55,162.73,161.3,161.44,4200.0,162.55,162.73,161.3,161.44,4200.0
2018-04-24 12:30:00,161.31,161.52,161.05,161.23,3449.0,161.31,161.52,161.05,161.23,3449.0
2018-04-24 13:00:00,160.77,161.02,160.28,160.61,4582.0,160.77,161.02,160.28,160.61,4582.0
2018-04-24 13:30:00,160.46,160.56,159.0,159.31,4305.0,160.46,160.56,159.0,159.31,4305.0
2018-04-24 14:00:00,159.2,160.29,158.94,159.4,8974.0,159.2,160.29,158.94,159.4,8974.0
2018-04-24 14:30:00,159.39,159.8,159.15,159.8,10954.0,159.39,159.8,159.15,159.8,10954.0
2018-04-24 15:00:00,159.8,160.41,159.7,159.97,15342.0,159.8,160.41,159.7,159.97,15342.0
2018-04-24 15:30:00,159.69,159.96,159.16,159.75,19436.0,159.69,159.96,159.16,159.75,19436.0
2018-04-25 09:30:00,159.77,159.77,158.28,158.47,10272.0,159.77,159.77,158.28,158.47,10272.0
2018-04-25 10:00:00,158.28,158.62,157.65,157.87,7718.0,158.28,158.62,157.65,157.87,7718.0
2018-04-25 10:30:00,157.92,158.16,157.39,157.47,21796.0,157.92,158.16,157.39,157.47,21796.0
2018-04-25 11:00:00,157.68,158.1,157.58,158.01,18900.0,157.68,158.1,157.58,158.01,18900.0
2018-04-25 11:30:00,157.99,158.07,157.05,157.09,12776.0,157.99,158.07,157.05,157.09,12776.0
2018-04-25 12:00:00,157.05,158.05,156.95,157.76,15752.0,157.05,158.05,156.95,157.76,15752.0
2018-04-25 12:30:00,157.82,158.0,157.6,157.89,7250.0,157.82,158.0,157.6,157.89,7250.0
2018-04-25 13:00:00,157.98,158.19,157.53,157.69,25546.0,157.98,158.19,157.53,157.69,25546.0
2018-04-25 13:30:00,157.81,158.29,157.69,158.16,14673.0,157.81,158.29,157.69,158.16,14673.0
2018-04-25 14:00:00,158.21,158.21,157.48,157.72,9350.0,158.21,158.21,157.48,157.72,9350.0
2018-04-25 14:30:00,157.75,158.22,157.67,157.99,12698.0,157.75,158.22,157.67,157.99,12698.0
2018-04-25 15:00:00,158.01,158.42,157.56,157.62,20716.0,158.01,158.42,157.56,157.62,20716.0
2018-04-25 15:30:00,157.6,157.75,156.91,157.17,71041.0,157.6,157.75,156.91,157.17,71041.0
2018-04-26 09:30:00,160.24,163.98,159.96,161.39,26459.0,160.24,163.98,159.96,161.39,26459.0
2018-04-26 10:00:00,161.53,162.12,161.31,161.31,18007.0,161.53,162.12,161.31,161.31,18007.0
2018-04-26 10:30:00,161.25,161.29,160.73,160.74,29272.0,161.25,161.29,160.73,160.74,29272.0
2018-04-26 11:00:00,160.91,160.99,160.52,160.79,9976.0,160.91,160.99,160.52,160.79,9976.0
2018-04-26 11:30:00,160.79,160.79,159.76,159.86,23256.0,160.79,160.79,159.76,159.86,23256.0
2018-04-26 12:00:00,159.88,160.34,159.6,160.16,10744.0,159.88,160.34,159.6,160.16,10744.0
2018-04-26 12:30:00,160.16,160.33,159.58,159.97,12300.0,160.16,160.33,159.58,159.97,12300.0
2018-04-26 13:00:00,159.89,160.12,159.73,159.86,11473.0,159.89,160.12,159.73,159.86,11473.0
2018-04-26 13:30:00,159.95,160.26,159.85,160.07,12394.0,159.95,160.26,159.85,160.07,12394.0
2018-04-26 14:00:00,160.22,160.22,159.63,159.7,12294.0,160.22,160.22,159.63,159.7,12294.0
2018-04-26 14:30:00,159.87,160.2,159.87,159.91,11845.0,159.87,160.2,159.87,159.91,11845.0
2018-04-26 15:00:00,159.96,160.3,159.92,160.12,16202.0,159.96,160.3,159.92,160.12,16202.0
2018-04-26 15:30:00,160.14,160.18,159.27,159.4,48088.0,160.14,160.18,159.27,159.4,48088.0
2018-04-27 09:30:00,160.46,161.32,160.3,160.7,25966.0,160.46,161.32,160.3,160.7,25966.0
2018-04-27 10:00:00,160.43,161.54,160.43,161.05,22831.0,160.43,161.54,160.43,161.05,22831.0
2018-04-27 10:30:00,160.88,160.89,159.75,159.89,18091.0,160.88,160.89,159.75,159.89,18091.0
2018-04-27 11:00:00,159.96,160.5,159.52,160.5,17085.0,159.96,160.5,159.52,160.5,17085.0
2018-04-27 11:30:00,160.45,160.64,160.16,160.64,6300.0,160.45,160.64,160.16,160.64,6300.0
2018-04-27 12:00:00,160.64,160.82,160.19,160.3,4684.0,160.64,160.82,160.19,160.3,4684.0
2018-04-27 12:30:00,160.2,160.27,159.62,160.13,29602.0,160.2,160.27,159.62,160.13,29602.0
2018-04-27 13:00:00,160.14,160.42,159.87,159.97,9045.0,160.14,160.42,159.87,159.97,9045.0
2018-04-27 13:30:00,160.08,160.23,159.83,160.02,5680.0,160.08,160.23,159.83,160.02,5680.0
2018-04-27 14:00:00,160.02,160.98,159.95,160.72,10180.0,160.02,160.98,159.95,160.72,10180.0
2018-04-27 14:30:00,160.76,161.01,160.73,161.0,13314.0,160.76,161.01,160.73,161.0,13314.0
2018-04-27 15:00:00,161.0,161.07,160.76,160.78,17524.0,161.0,161.07,160.76,160.78,17524.0
2018-04-27 15:30:00,160.78,161.77,160.62,161.51,51547.0,160.78,161.77,160.62,161.51,51547.0
2018-04-30 09:30:00,161.99,163.44,161.99,163.44,15524.0,161.99,163.44,161.99,163.44,15524.0
2018-04-30 10:00:00,163.27,163.7,162.5,162.79,21907.0,163.27,163.7,162.5,162.79,21907.0
2018-04-30 10:30:00,162.79,163.2,162.51,162.51,11150.0,162.79,163.2,162.51,162.51,11150.0
2018-04-30 11:00:00,162.61,162.95,162.48,162.52,10602.0,162.61,162.95,162.48,162.52,10602.0
2018-04-30 11:30:00,162.43,162.89,162.15,162.46,29230.0,162.43,162.89,162.15,162.46,29230.0
2018-04-30 12:00:00,162.45,162.45,161.9,162.37,10620.0,162.45,162.45,161.9,162.37,10620.0
2018-04-30 12:30:00,162.31,162.6,162.2,162.46,6505.0,162.31,162.6,162.2,162.46,6505.0
2018-04-30 13:00:00,162.4,162.56,162.23,162.26,8879.0,162.4,162.56,162.23,162.26,8879.0
2018-04-30 13:30:00,162.29,162.52,162.04,162.41,11084.0,162.29,162.52,162.04,162.41,11084.0
2018-04-30 14:00:00,162.28,162.33,161.74,162.04,20299.0,162.28,162.33,161.74,162.04,20299.0
2018-04-30 14:30:00,162.01,162.52,162.01,162.35,13930.0,162.01,162.52,162.01,162.35,13930.0
2018-04-30 15:00:00,162.33,163.0,161.72,162.26,18835.0,162.33,163.0,161.72,162.26,18835.0
2018-04-30 15:30:00,162.28,162.38,161.9,161.9,36759.0,162.28,162.38,161.9,161.9,36759.0
2018-05-01 09:30:00,161.31,161.94,161.22,161.9,8490.0,161.31,161.94,161.22,161.9,8490.0
2018-05-01 10:00:00,161.82,161.86,160.9,160.9,12122.0,161.82,161.86,160.9,160.9,12122.0
2018-05-01 10:30:00,160.87,161.37,160.76,160.9,8804.0,160.87,161.37,160.76,160.9,8804.0
2018-05-01 11:00:00,160.74,161.39,160.62,161.39,9275.0,160.74,161.39,160.62,161.39,9275.0
2018-05-01 11:30:00,161.37,161.84,161.37,161.82,17729.0,161.37,161.84,161.37,161.82,17729.0
2018-05-01 12:00:00,161.72,162.91,161.67,162.84,9571.0,161.72,162.91,161.67,162.84,9571.0
2018-05-01 12:30:00,162.88,162.88,162.62,162.75,8540.0,162.88,162.88,162.62,162.75,8540.0
2018-05-01 13:00:00,162.71,162.71,162.26,162.47,7704.0,162.71,162.71,162.26,162.47,7704.0
2018-05-01 13:30:00,162.38,163.61,162.36,163.6,19448.0,162.38,163.61,162.36,163.6,19448.0
2018-05-01 14:00:00,163.5,164.27,163.42,163.98,15658.0,163.5,164.27,163.42,163.98,15658.0
2018-05-01 14:30:00,163.93,164.6,163.8,164.52,10375.0,163.93,164.6,163.8,164.52,10375.0
2018-05-01 15:00:00,164.53,164.79,164.37,164.64,24715.0,164.53,164.79,164.37,164.64,24715.0
2018-05-01 15:30:00,164.67,165.6,164.62,165.42,59339.0,164.67,165.6,164.62,165.42,59339.0
2018-05-02 09:30:00,165.28,166.39,163.96,164.53,51705.0,165.28,166.39,163.96,164.53,51705.0
2018-05-02 10:00:00,164.34,165.28,164.34,164.55,34494.0,164.34,165.28,164.34,164.55,34494.0
2018-05-02 10:30:00,164.44,165.49,164.14,165.49,33192.0,164.44,165.49,164.14,165.49,33192.0
2018-05-02 11:00:00,165.4,167.11,165.39,166.99,24604.0,165.4,167.11,165.39,166.99,24604.0
2018-05-02 11:30:00,166.88,166.93,165.42,165.46,32170.0,166.88,166.93,165.42,165.46,32170.0
2018-05-02 12:00:00,165.35,167.17,165.1,167.17,19426.0,165.35,167.17,165.1,167.17,19426.0
2018-05-02 12:30:00,166.99,167.32,166.74,167.06,16447.0,166.99,167.32,166.74,167.06,16447.0
2018-05-02 13:00:00,167.12,167.12,166.54,166.73,4803.0,167.12,167.12,166.54,166.73,4803.0
2018-05-02 13:30:00,166.59,166.59,165.66,165.67,10900.0,166.59,166.59,165.66,165.67,10900.0
2018-05-02 14:00:00,165.68,166.05,165.39,165.64,22434.0,165.68,166.05,165.39,165.64,22434.0
2018-05-02 14:30:00,165.59,165.74,163.91,163.91,30998.0,165.59,165.74,163.91,163.91,30998.0
2018-05-02 15:00:00,163.92,164.39,162.22,162.22,38855.0,163.92,164.39,162.22,162.22,38855.0
2018-05-02 15:30:00,162.33,162.68,160.68,160.95,134992.0,162.33,162.68,160.68,160.95,134992.0
2018-05-03 09:30:00,163.96,170.88,163.96,169.05,149721.0,163.96,170.88,163.96,169.05,149721.0
2018-05-03 10:00:00,169.08,170.89,168.84,169.73,109927.0,169.08,170.89,168.84,169.73,109927.0
2018-05-03 10:30:00,169.8,170.61,169.11,169.76,52932.0,169.8,170.61,169.11,169.76,52932.0
2018-05-03 11:00:00,169.67,169.81,168.38,169.09,27360.0,169.67,169.81,168.38,169.09,27360.0
2018-05-03 11:30:00,168.97,169.1,167.0,167.67,41135.0,168.97,169.1,167.0,167.67,41135.0
2018-05-03 12:00:00,167.67,168.5,167.5,167.83,40968.0,167.67,168.5,167.5,167.83,40968.0
2018-05-03 12:30:00,167.92,168.58,167.8,168.52,33682.0,167.92,168.58,167.8,168.52,33682.0
2018-05-03 13:00:00,168.36,168.36,167.32,167.81,26785.0,168.36,168.36,167.32,167.81,26785.0
2018-05-03 13:30:00,167.89,168.36,166.6,167.05,41413.0,167.89,168.36,166.6,167.05,41413.0
2018-05-03 14:00:00,166.88,167.49,165.51,165.76,29069.0,166.88,167.49,165.51,165.76,29069.0
2018-05-03 14:30:00,165.92,167.14,165.04,166.84,36198.0,165.92,167.14,165.04,166.84,36198.0
2018-05-03 15:00:00,166.98,168.13,166.74,167.85,63174.0,166.98,168.13,166.74,167.85,63174.0
2018-05-03 15:30:00,167.85,167.88,166.82,166.99,143889.0,167.85,167.88,166.82,166.99,143889.0
2018-05-04 09:30:00,167.37,167.37,165.65,166.25,22830.0,167.37,167.37,165.65,166.25,22830.0
2018-05-04 10:00:00,166.3,166.31,165.0,165.0,28162.0,166.3,166.31,165.0,165.0,28162.0
2018-05-04 10:30:00,165.25,165.74,165.13,165.62,24814.0,165.25,165.74,165.13,165.62,24814.0
2018-05-04 11:00:00,165.7,165.79,165.09,165.21,44416.0,165.7,165.79,165.09,165.21,44416.0
2018-05-04 11:30:00,165.24,165.35,164.3,165.18,40115.0,165.24,165.35,164.3,165.18,40115.0
2018-05-04 12:00:00,165.09,165.36,164.36,165.23,39844.0,165.09,165.36,164.36,165.23,39844.0
2018-05-04 12:30:00,165.17,165.34,164.88,165.27,29635.0,165.17,165.34,164.88,165.27,29635.0
2018-05-04 13:00:00,165.27,165.98,165.19,165.72,27288.0,165.27,165.98,165.19,165.72,27288.0
2018-05-04 13:30:00,165.81,166.54,165.81,166.36,45128.0,165.81,166.54,165.81,166.36,45128.0
2018-05-04 14:00:00,166.39,168.33,166.39,168.04,23654.0,166.39,168.33,166.39,168.04,23654.0
2018-05-04 14:30:00,168.09,168.5,168.09,168.42,22217.0,168.09,168.5,168.09,168.42,22217.0
2018-05-04 15:00:00,168.5,169.2,168.08,168.89,43734.0,168.5,169.2,168.08,168.89,43734.0
2018-05-04 15:30:00,168.89,168.89,168.12,168.49,62737.0,168.89,168.89,168.12,168.49,62737.0
2018-05-07 09:30:00,169.48,169.48,167.8,168.62,18953.0,169.48,169.48,167.8,168.62,18953.0
2018-05-07 10:00:00,168.62,169.29,168.33,168.62,34547.0,168.62,169.29,168.33,168.62,34547.0
2018-05-07 10:30:00,168.91,169.19,168.18,168.69,21129.0,168.91,169.19,168.18,168.69,21129.0
2018-05-07 11:00:00,168.65,169.78,168.57,169.51,18838.0,168.65,169.78,168.57,169.51,18838.0
2018-05-07 11:30:00,169.45,169.93,169.05,169.93,28763.0,169.45,169.93,169.05,169.93,28763.0
2018-05-07 12:00:00,169.97,171.08,169.96,170.82,19065.0,169.97,171.08,169.96,170.82,19065.0
2018-05-07 12:30:00,170.8,170.92,169.86,170.84,27203.0,170.8,170.92,169.86,170.84,27203.0
2018-05-07 13:00:00,170.92,172.19,170.9,171.98,15254.0,170.92,172.19,170.9,171.98,15254.0
2018-05-07 13:30:00,171.89,172.0,171.63,171.8,24256.0,171.89,172.0,171.63,171.8,24256.0
2018-05-07 14:00:00,171.91,172.11,171.65,171.82,22822.0,171.91,172.11,171.65,171.82,22822.0
2018-05-07 14:30:00,171.84,172.03,171.58,171.73,28072.0,171.84,172.03,171.58,171.73,28072.0
2018-05-07 15:00:00,171.65,171.88,170.86,171.54,24739.0,171.65,171.88,170.86,171.54,24739.0
2018-05-07 15:30:00,171.43,171.57,171.01,171.42,40438.0,171.43,171.57,171.01,171.42,40438.0
2018-05-08 09:30:00,171.45,172.0,170.46,170.84,55018.0,171.45,172.0,170.46,170.84,55018.0
2018-05-08 10:00:00,170.78,171.63,170.72,171.32,8101.0,170.78,171.63,170.72,171.32,8101.0
2018-05-08 10:30:00,171.44,171.6,170.9,170.9,13826.0,171.44,171.6,170.9,170.9,13826.0
2018-05-08 11:00:00,170.89,171.12,170.32,170.36,45056.0,170.89,171.12,170.32,170.36,45056.0
2018-05-08 11:30:00,170.54,170.73,169.82,170.63,44668.0,170.54,170.73,169.82,170.63,44668.0
2018-05-08 12:00:00,170.51,170.53,170.14,170.37,7104.0,170.51,170.53,170.14,170.37,7104.0
2018-05-08 12:30:00,170.36,170.5,169.97,170.03,18110.0,170.36,170.5,169.97,170.03,18110.0
2018-05-08 13:00:00,170.02,170.36,169.92,170.08,14050.0,170.02,170.36,169.92,170.08,14050.0
2018-05-08 13:30:00,170.1,170.37,169.73,169.87,32685.0,170.1,170.37,169.73,169.87,32685.0
2018-05-08 14:00:00,169.99,170.37,169.94,169.99,14915.0,169.99,170.37,169.94,169.99,14915.0
2018-05-08 14:30:00,170.08,170.08,169.29,169.6,14549.0,170.08,170.08,169.29,169.6,14549.0
2018-05-08 15:00:00,169.57,170.45,169.31,170.3,23584.0,169.57,170.45,169.31,170.3,23584.0
2018-05-08 15:30:00,170.17,170.55,169.96,170.23,53442.0,170.17,170.55,169.96,170.23,53442.0
2018-05-09 09:30:00,170.67,171.22,170.26,170.37,19096.0,170.67,171.22,170.26,170.37,19096.0
2018-05-09 10:00:00,170.42,171.67,170.42,171.58,55536.0,170.42,171.67,170.42,171.58,55536.0
2018-05-09 10:30:00,171.61,172.33,171.43,171.73,19001.0,171.61,172.33,171.43,171.73,19001.0
2018-05-09 11:00:00,171.64,172.01,171.51,171.68,26106.0,171.64,172.01,171.51,171.68,26106.0
2018-05-09 11:30:00,171.6,171.84,171.47,171.75,28650.0,171.6,171.84,171.47,171.75,28650.0
2018-05-09 12:00:00,171.73,172.28,171.6,171.95,45428.0,171.73,172.28,171.6,171.95,45428.0
2018-05-09 12:30:00,172.03,172.48,171.88,172.31,44643.0,172.03,172.48,171.88,172.31,44643.0
2018-05-09 13:00:00,172.35,172.49,172.24,172.3,26350.0,172.35,172.49,172.24,172.3,26350.0
2018-05-09 13:30:00,172.25,172.84,172.25,172.62,21787.0,172.25,172.84,172.25,172.62,21787.0
2018-05-09 14:00:00,172.67,172.67,171.92,172.3,13689.0,172.67,172.67,171.92,172.3,13689.0
2018-05-09 14:30:00,172.31,172.64,172.3,172.48,50231.0,172.31,172.64,172.3,172.48,50231.0
2018-05-09 15:00:00,172.46,172.5,171.9,171.9,10892.0,172.46,172.5,171.9,171.9,10892.0
2018-05-09 15:30:00,171.92,172.2,171.79,172.15,30490.0,171.92,172.2,171.79,172.15,30490.0
2018-05-10 09:30:00,172.35,172.75,171.73,172.15,20017.0,172.35,172.75,171.73,172.15,20017.0
2018-05-10 10:00:00,172.29,172.5,171.94,172.38,17127.0,172.29,172.5,171.94,172.38,17127.0
2018-05-10 10:30:00,172.39,172.5,172.24,172.35,21824.0,172.39,172.5,172.24,172.35,21824.0
2018-05-10 11:00:00,172.38,172.99,172.37,172.99,23001.0,172.38,172.99,172.37,172.99,23001.0
2018-05-10 11:30:00,172.93,174.42,172.92,174.41,13149.0,172.93,174.42,172.92,174.41,13149.0
2018-05-10 12:00:00,174.37,174.73,174.24,174.72,6724.0,174.37,174.73,174.24,174.72,6724.0
2018-05-10 12:30:00,174.71,174.84,174.59,174.84,2722.0,174.71,174.84,174.59,174.84,2722.0
2018-05-10 13:00:00,174.99,175.95,174.99,175.36,33440.0,174.99,175.95,174.99,175.36,33440.0
2018-05-10 13:30:00,175.45,175.83,175.16,175.58,26555.0,175.45,175.83,175.16,175.58,26555.0
2018-05-10 14:00:00,175.6,175.92,175.35,175.68,3911.0,175.6,175.92,175.35,175.68,3911.0
2018-05-10 14:30:00,175.59,175.77,175.06,175.25,10720.0,175.59,175.77,175.06,175.25,10720.0
2018-05-10 15:00:00,175.2,175.32,174.58,174.94,9498.0,175.2,175.32,174.58,174.94,9498.0
2018-05-10 15:30:00,174.99,175.09,174.64,175.0,25186.0,174.99,175.09,174.64,175.0,25186.0
2018-05-11 09:30:00,175.29,176.83,175.04,175.05,5010.0,175.29,176.83,175.04,175.05,5010.0
2018-05-11 10:00:00,175.11,175.78,174.54,174.78,12562.0,175.11,175.78,174.54,174.78,12562.0
2018-05-11 10:30:00,174.59,175.49,174.59,175.24,10128.0,174.59,175.49,174.59,175.24,10128.0
2018-05-11 11:00:00,175.31,175.63,174.4,174.6,14900.0,175.31,175.63,174.4,174.6,14900.0
2018-05-11 11:30:00,174.77,175.12,174.44,174.91,14602.0,174.77,175.12,174.44,174.91,14602.0
2018-05-11 12:00:00,175.01,175.19,174.7,174.72,7350.0,175.01,175.19,174.7,174.72,7350.0
2018-05-11 12:30:00,174.73,175.05,174.68,174.68,5200.0,174.73,175.05,174.68,174.68,5200.0
2018-05-11 13:00:00,174.75,175.28,174.65,175.08,17674.0,174.75,175.28,174.65,175.08,17674.0
2018-05-11 13:30:00,175.1,175.63,175.01,175.34,29146.0,175.1,175.63,175.01,175.34,29146.0
2018-05-11 14:00:00,175.46,175.62,175.2,175.6,13018.0,175.46,175.62,175.2,175.6,13018.0
2018-05-11 14:30:00,175.41,175.75,175.15,175.75,11954.0,175.41,175.75,175.15,175.75,11954.0
2018-05-11 15:00:00,175.73,176.19,175.73,176.0,13622.0,175.73,176.19,175.73,176.0,13622.0
2018-05-11 15:30:00,175.99,176.51,175.98,176.36,38351.0,175.99,176.51,175.98,176.36,38351.0
2018-05-14 09:30:00,177.1,178.29,176.94,177.49,7783.0,177.1,178.29,176.94,177.49,7783.0
2018-05-14 10:00:00,177.44,177.49,176.71,177.32,7799.0,177.44,177.49,176.71,177.32,7799.0
2018-05-14 10:30:00,177.22,178.46,177.08,178.01,94440.0,177.22,178.46,177.08,178.01,94440.0
2018-05-14 11:00:00,177.98,178.13,177.53,177.53,13611.0,177.98,178.13,177.53,177.53,13611.0
2018-05-14 11:30:00,177.74,177.74,177.16,177.33,18706.0,177.74,177.74,177.16,177.33,18706.0
2018-05-14 12:00:00,177.42,177.61,177.2,177.24,11808.0,177.42,177.61,177.2,177.24,11808.0
2018-05-14 12:30:00,177.2,177.81,177.2,177.35,14568.0,177.2,177.81,177.2,177.35,14568.0
2018-05-14 13:00:00,177.37,177.47,176.99,177.32,32402.0,177.37,177.47,176.99,177.32,32402.0
2018-05-14 13:30:00,177.27,177.69,177.19,177.3,20939.0,177.27,177.69,177.19,177.3,20939.0
2018-05-14 14:00:00,177.31,177.44,177.16,177.3,28386.0,177.31,177.44,177.16,177.3,28386.0
2018-05-14 14:30:00,177.33,177.62,177.1,177.62,15117.0,177.33,177.62,177.1,177.62,15117.0
2018-05-14 15:00:00,177.48,177.59,177.23,177.46,6806.0,177.48,177.59,177.23,177.46,6806.0
2018-05-14 15:30:00,177.44,177.44,176.56,176.84,46293.0,177.44,177.44,176.56,176.84,46293.0
2018-05-15 09:30:00,176.44,176.82,175.55,176.06,9523.0,176.44,176.82,175.55,176.06,9523.0
2018-05-15 10:00:00,175.9,177.33,175.81,177.25,10945.0,175.9,177.33,175.81,177.25,10945.0
2018-05-15 10:30:00,177.19,177.77,177.14,177.77,9664.0,177.19,177.77,177.14,177.77,9664.0
2018-05-15 11:00:00,177.76,178.79,177.76,178.75,20525.0,177.76,178.79,177.76,178.75,20525.0
2018-05-15 11:30:00,178.76,179.01,178.47,178.73,19927.0,178.76,179.01,178.47,178.73,19927.0
2018-05-15 12:00:00,178.82,178.84,178.16,178.37,6745.0,178.82,178.84,178.16,178.37,6745.0
2018-05-15 12:30:00,178.23,178.76,178.23,178.66,11139.0,178.23,178.76,178.23,178.66,11139.0
2018-05-15 13:00:00,178.65,179.04,178.47,179.0,12500.0,178.65,179.04,178.47,179.0,12500.0
2018-05-15 13:30:00,178.87,179.03,178.77,178.96,11844.0,178.87,179.03,178.77,178.96,11844.0
2018-05-15 14:00:00,178.86,179.12,178.76,178.93,20890.0,178.86,179.12,178.76,178.93,20890.0
2018-05-15 14:30:00,178.99,179.18,178.78,178.78,19808.0,178.99,179.18,178.78,178.78,19808.0
2018-05-15 15:00:00,178.9,179.0,178.71,178.75,10821.0,178.9,179.0,178.71,178.75,10821.0
2018-05-15 15:30:00,178.68,179.5,178.63,179.44,31570.0,178.68,179.5,178.63,179.44,31570.0
2018-05-16 09:30:00,178.99,180.23,178.99,180.14,5672.0,178.99,180.23,178.99,180.14,5672.0
2018-05-16 10:00:00,180.25,180.89,180.09,180.09,17680.0,180.25,180.89,180.09,180.09,17680.0
2018-05-16 10:30:00,180.32,180.65,180.19,180.45,14518.0,180.32,180.65,180.19,180.45,14518.0
2018-05-16 11:00:00,180.39,180.49,179.91,180.13,11804.0,180.39,180.49,179.91,180.13,11804.0
2018-05-16 11:30:00,180.17,180.76,180.03,180.59,6993.0,180.17,180.76,180.03,180.59,6993.0
2018-05-16 12:00:00,180.65,181.64,180.53,181.64,14291.0,180.65,181.64,180.53,181.64,14291.0
2018-05-16 12:30:00,181.53,181.93,181.36,181.57,12964.0,181.53,181.93,181.36,181.57,12964.0
2018-05-16 13:00:00,181.57,181.77,181.3,181.49,9522.0,181.57,181.77,181.3,181.49,9522.0
2018-05-16 13:30:00,181.54,181.72,181.13,181.72,9996.0,181.54,181.72,181.13,181.72,9996.0
2018-05-16 14:00:00,181.59,181.68,181.4,181.42,9972.0,181.59,181.68,181.4,181.42,9972.0
2018-05-16 14:30:00,181.43,181.43,180.87,180.87,7734.0,181.43,181.43,180.87,180.87,7734.0
2018-05-16 15:00:00,180.86,180.86,180.18,180.19,10591.0,180.86,180.86,180.18,180.19,10591.0
2018-05-16 15:30:00,180.15,180.79,180.09,180.73,28509.0,180.15,180.79,180.09,180.73,28509.0
2018-05-17 09:30:00,180.13,182.03,179.92,180.04,7551.0,180.13,182.03,179.92,180.04,7551.0
2018-05-17 10:00:00,180.31,181.49,180.02,181.46,7735.0,180.31,181.49,180.02,181.46,7735.0
2018-05-17 10:30:00,181.46,181.65,180.91,181.3,21262.0,181.46,181.65,180.91,181.3,21262.0
2018-05-17 11:00:00,181.33,181.33,180.93,181.19,13144.0,181.33,181.33,180.93,181.19,13144.0
2018-05-17 11:30:00,181.25,181.39,181.19,181.35,8000.0,181.25,181.39,181.19,181.35,8000.0
2018-05-17 12:00:00,181.37,182.22,181.29,182.16,30745.0,181.37,182.22,181.29,182.16,30745.0
2018-05-17 12:30:00,182.17,182.33,181.59,181.73,11049.0,182.17,182.33,181.59,181.73,11049.0
2018-05-17 13:00:00,181.69,181.98,181.3,181.34,13430.0,181.69,181.98,181.3,181.34,13430.0
2018-05-17 13:30:00,181.33,181.58,180.52,180.52,6725.0,181.33,181.58,180.52,180.52,6725.0
2018-05-17 14:00:00,180.4,180.5,179.96,180.29,19984.0,180.4,180.5,179.96,180.29,19984.0
2018-05-17 14:30:00,180.26,181.09,180.17,180.92,8927.0,180.26,181.09,180.17,180.92,8927.0
2018-05-17 15:00:00,180.95,181.0,180.45,180.51,10825.0,180.95,181.0,180.45,180.51,10825.0
2018-05-17 15:30:00,180.48,180.85,180.27,180.48,43900.0,180.48,180.85,180.27,180.48,43900.0
2018-05-18 09:30:00,180.96,181.17,179.82,179.88,33152.0,180.96,181.17,179.82,179.88,33152.0
2018-05-18 10:00:00,180.03,180.38,179.84,179.94,15211.0,180.03,180.38,179.84,179.94,15211.0
2018-05-18 10:30:00,179.95,181.5,179.7,181.07,18085.0,179.95,181.5,179.7,181.07,18085.0
2018-05-18 11:00:00,181.05,181.49,180.91,180.91,12225.0,181.05,181.49,180.91,180.91,12225.0
2018-05-18 11:30:00,181.02,181.14,180.77,181.01,15345.0,181.02,181.14,180.77,181.01,15345.0
2018-05-18 12:00:00,180.93,181.1,180.47,180.47,34339.0,180.93,181.1,180.47,180.47,34339.0
2018-05-18 12:30:00,180.44,180.83,180.04,180.81,26175.0,180.44,180.83,180.04,180.81,26175.0
2018-05-18 13:00:00,180.78,181.44,180.6,181.44,4968.0,180.78,181.44,180.6,181.44,4968.0
2018-05-18 13:30:00,181.41,181.42,181.11,181.31,5512.0,181.41,181.42,181.11,181.31,5512.0
2018-05-18 14:00:00,181.18,181.25,180.95,181.21,5600.0,181.18,181.25,180.95,181.21,5600.0
2018-05-18 14:30:00,181.3,181.9,181.19,181.9,13012.0,181.3,181.9,181.19,181.9,13012.0
2018-05-18 15:00:00,181.78,181.94,181.49,181.72,32557.0,181.78,181.94,181.49,181.72,32557.0
2018-05-18 15:30:00,181.7,181.91,181.56,181.57,39287.0,181.7,181.91,181.56,181.57,39287.0
2018-05-21 09:30:00,183.14,184.25,183.14,184.24,6796.0,183.14,184.25,183.14,184.24,6796.0
2018-05-21 10:00:00,184.2,184.34,183.16,183.34,11433.0,184.2,184.34,183.16,183.34,11433.0
2018-05-21 10:30:00,183.35,183.66,183.06,183.66,26343.0,183.35,183.66,183.06,183.66,26343.0
2018-05-21 11:00:00,183.78,183.95,183.16,183.26,10561.0,183.78,183.95,183.16,183.26,10561.0
2018-05-21 11:30:00,183.16,183.16,182.47,183.0,6615.0,183.16,183.16,182.47,183.0,6615.0
2018-05-21 12:00:00,183.11,183.7,182.97,183.29,7800.0,183.11,183.7,182.97,183.29,7800.0
2018-05-21 12:30:00,183.18,183.55,183.14,183.48,4877.0,183.18,183.55,183.14,183.48,4877.0
2018-05-21 13:00:00,183.47,183.65,183.34,183.45,11041.0,183.47,183.65,183.34,183.45,11041.0
2018-05-21 13:30:00,183.49,183.61,183.23,183.23,11821.0,183.49,183.61,183.23,183.23,11821.0
2018-05-21 14:00:00,183.19,183.24,182.48,182.53,9587.0,183.19,183.24,182.48,182.53,9587.0
2018-05-21 14:30:00,182.25,182.97,182.22,182.97,5816.0,182.25,182.97,182.22,182.97,5816.0
2018-05-21 15:00:00,182.87,183.51,182.85,183.38,11384.0,182.87,183.51,182.85,183.38,11384.0
2018-05-21 15:30:00,183.32,183.58,182.89,183.36,28519.0,183.32,183.58,182.89,183.36,28519.0
2018-05-22 09:30:00,183.53,183.81,182.0,182.0,7566.0,183.53,183.81,182.0,182.0,7566.0
2018-05-22 10:00:00,181.89,182.18,180.1,180.58,15914.0,181.89,182.18,180.1,180.58,15914.0
2018-05-22 10:30:00,180.43,180.85,180.14,180.27,16858.0,180.43,180.85,180.14,180.27,16858.0
2018-05-22 11:00:00,180.28,180.81,180.28,180.42,11399.0,180.28,180.81,180.28,180.42,11399.0
2018-05-22 11:30:00,180.48,180.48,179.49,180.0,19379.0,180.48,180.48,179.49,180.0,19379.0
2018-05-22 12:00:00,179.95,180.12,179.65,179.94,24430.0,179.95,180.12,179.65,179.94,24430.0
2018-05-22 12:30:00,180.0,180.08,179.19,179.43,10080.0,180.0,180.08,179.19,179.43,10080.0
2018-05-22 13:00:00,179.43,179.43,178.77,178.77,7299.0,179.43,179.43,178.77,178.77,7299.0
2018-05-22 13:30:00,178.69,179.0,178.61,178.81,9347.0,178.69,179.0,178.61,178.81,9347.0
2018-05-22 14:00:00,178.8,179.0,178.72,178.72,14559.0,178.8,179.0,178.72,178.72,14559.0
2018-05-22 14:30:00,178.78,178.89,177.87,177.94,14797.0,178.78,178.89,177.87,177.94,14797.0
2018-05-22 15:00:00,177.93,178.29,177.75,178.29,19778.0,177.93,178.29,177.75,178.29,19778.0
2018-05-22 15:30:00,178.12,178.21,177.68,177.87,51010.0,178.12,178.21,177.68,177.87,51010.0
2018-05-23 09:30:00,177.59,178.41,176.42,177.66,9457.0,177.59,178.41,176.42,177.66,9457.0
2018-05-23 10:00:00,177.52,178.56,177.51,178.23,14296.0,177.52,178.56,177.51,178.23,14296.0
2018-05-23 10:30:00,178.15,178.15,177.2,177.47,7420.0,178.15,178.15,177.2,177.47,7420.0
2018-05-23 11:00:00,177.31,177.71,176.92,177.14,20214.0,177.31,177.71,176.92,177.14,20214.0
2018-05-23 11:30:00,177.24,177.84,177.13,177.45,28250.0,177.24,177.84,177.13,177.45,28250.0
2018-05-23 12:00:00,177.56,177.89,177.25,177.25,11421.0,177.56,177.89,177.25,177.25,11421.0
2018-05-23 12:30:00,177.24,177.75,177.24,177.59,11018.0,177.24,177.75,177.24,177.59,11018.0
2018-05-23 13:00:00,177.5,177.62,177.25,177.48,5334.0,177.5,177.62,177.25,177.48,5334.0
2018-05-23 13:30:00,177.5,177.78,177.49,177.76,12726.0,177.5,177.78,177.49,177.76,12726.0
2018-05-23 14:00:00,177.75,178.37,177.61,177.77,24757.0,177.75,178.37,177.61,177.77,24757.0
2018-05-23 14:30:00,177.79,178.06,177.7,177.98,13601.0,177.79,178.06,177.7,177.98,13601.0
2018-05-23 15:00:00,177.98,178.28,177.76,178.13,16704.0,177.98,178.28,177.76,178.13,16704.0
2018-05-23 15:30:00,178.16,178.83,178.02,178.81,30855.0,178.16,178.83,178.02,178.81,30855.0
2018-05-24 09:30:00,178.26,178.35,176.78,177.75,18323.0,178.26,178.35,176.78,177.75,18323.0
2018-05-24 10:00:00,178.14,179.0,177.21,178.55,52302.0,178.14,179.0,177.21,178.55,52302.0
2018-05-24 10:30:00,178.49,178.93,177.9,178.45,20048.0,178.49,178.93,177.9,178.45,20048.0
2018-05-24 11:00:00,178.51,179.34,178.41,178.41,22783.0,178.51,179.34,178.41,178.41,22783.0
2018-05-24 11:30:00,178.39,179.09,178.22,178.73,27903.0,178.39,179.09,178.22,178.73,27903.0
2018-05-24 12:00:00,178.73,178.95,178.48,178.85,13287.0,178.73,178.95,178.48,178.85,13287.0
2018-05-24 12:30:00,178.9,179.77,178.81,179.65,16801.0,178.9,179.77,178.81,179.65,16801.0
2018-05-24 13:00:00,179.8,179.86,179.48,179.49,7815.0,179.8,179.86,179.48,179.49,7815.0
2018-05-24 13:30:00,179.47,179.5,179.05,179.31,10027.0,179.47,179.5,179.05,179.31,10027.0
2018-05-24 14:00:00,179.24,179.49,178.88,179.41,11397.0,179.24,179.49,178.88,179.41,11397.0
2018-05-24 14:30:00,179.49,179.7,179.09,179.28,12859.0,179.49,179.7,179.09,179.28,12859.0
2018-05-24 15:00:00,179.28,179.54,179.15,179.2,14979.0,179.28,179.54,179.15,179.2,14979.0
2018-05-24 15:30:00,179.15,179.3,178.36,178.88,45662.0,179.15,179.3,178.36,178.88,45662.0
2018-05-25 09:30:00,179.0,179.0,177.78,178.33,22005.0,179.0,179.0,177.78,178.33,22005.0
2018-05-25 10:00:00,178.49,178.62,177.93,178.57,10173.0,178.49,178.62,177.93,178.57,10173.0
2018-05-25 10:30:00,178.61,178.68,178.07,178.27,6733.0,178.61,178.68,178.07,178.27,6733.0
2018-05-25 11:00:00,178.49,179.84,178.48,179.72,13950.0,178.49,179.84,178.48,179.72,13950.0
2018-05-25 11:30:00,179.75,179.95,179.01,179.16,15185.0,179.75,179.95,179.01,179.16,15185.0
2018-05-25 12:00:00,179.09,179.13,178.29,178.59,14476.0,179.09,179.13,178.29,178.59,14476.0
2018-05-25 12:30:00,178.61,178.7,178.4,178.5,15889.0,178.61,178.7,178.4,178.5,15889.0
2018-05-25 13:00:00,178.5,178.56,177.99,178.08,13941.0,178.5,178.56,177.99,178.08,13941.0
2018-05-25 13:30:00,178.08,178.16,177.7,177.77,20050.0,178.08,178.16,177.7,177.77,20050.0
2018-05-25 14:00:00,177.74,178.13,177.7,177.93,15994.0,177.74,178.13,177.7,177.93,15994.0
2018-05-25 14:30:00,177.92,178.01,177.27,177.4,12710.0,177.92,178.01,177.27,177.4,12710.0
2018-05-25 15:00:00,177.4,177.87,177.32,177.76,21708.0,177.4,177.87,177.32,177.76,21708.0
2018-05-25 15:30:00,177.76,177.77,177.29,177.36,79603.0,177.76,177.77,177.29,177.36,79603.0
2018-05-29 09:30:00,176.16,177.86,175.56,175.67,58952.0,176.16,177.86,175.56,175.67,58952.0
2018-05-29 10:00:00,176.31,176.91,174.79,175.15,35384.0,176.31,176.91,174.79,175.15,35384.0
2018-05-29 10:30:00,175.1,175.39,174.77,175.08,25384.0,175.1,175.39,174.77,175.08,25384.0
2018-05-29 11:00:00,174.99,175.21,173.64,174.48,35186.0,174.99,175.21,173.64,174.48,35186.0
2018-05-29 11:30:00,174.37,174.77,173.06,173.06,31187.0,174.37,174.77,173.06,173.06,31187.0
2018-05-29 12:00:00,173.05,173.05,171.51,172.36,41038.0,173.05,173.05,171.51,172.36,41038.0
2018-05-29 12:30:00,172.36,173.99,172.36,173.97,47181.0,172.36,173.99,172.36,173.97,47181.0
2018-05-29 13:00:00,173.75,174.16,173.42,173.93,40755.0,173.75,174.16,173.42,173.93,40755.0
2018-05-29 13:30:00,173.98,174.44,173.6,174.0,48605.0,173.98,174.44,173.6,174.0,48605.0
2018-05-29 14:00:00,173.99,174.31,173.35,173.89,126044.0,173.99,174.31,173.35,173.89,126044.0
2018-05-29 14:30:00,173.89,174.31,173.31,173.99,69478.0,173.89,174.31,173.31,173.99,69478.0
2018-05-29 15:00:00,174.0,174.48,173.48,173.56,96964.0,174.0,174.48,173.48,173.56,96964.0
2018-05-29 15:30:00,173.56,174.17,173.52,174.07,220999.0,173.56,174.17,173.52,174.07,220999.0
2018-05-30 09:30:00,175.52,176.09,174.64,175.05,45634.0,175.52,176.09,174.64,175.05,45634.0
2018-05-30 10:00:00,175.15,176.8,174.98,176.72,51257.0,175.15,176.8,174.98,176.72,51257.0
2018-05-30 10:30:00,176.74,176.78,175.87,176.09,66402.0,176.74,176.78,175.87,176.09,66402.0
2018-05-30 11:00:00,176.09,176.88,175.97,176.76,62068.0,176.09,176.88,175.97,176.76,62068.0
2018-05-30 11:30:00,176.67,177.58,176.54,177.16,63223.0,176.67,177.58,176.54,177.16,63223.0
2018-05-30 12:00:00,177.23,178.76,176.89,178.24,41834.0,177.23,178.76,176.89,178.24,41834.0
2018-05-30 12:30:00,178.22,178.28,177.76,177.88,26042.0,178.22,178.28,177.76,177.88,26042.0
2018-05-30 13:00:00,177.89,178.08,177.58,177.88,17372.0,177.89,178.08,177.58,177.88,17372.0
2018-05-30 13:30:00,177.81,178.04,177.36,177.42,24806.0,177.81,178.04,177.36,177.42,24806.0
2018-05-30 14:00:00,177.41,177.47,176.88,176.93,88624.0,177.41,177.47,176.88,176.93,88624.0
2018-05-30 14:30:00,176.93,177.01,176.54,176.87,65647.0,176.93,177.01,176.54,176.87,65647.0
2018-05-30 15:00:00,176.87,177.0,176.6,176.67,33505.0,176.87,177.0,176.6,176.67,33505.0
2018-05-30 15:30:00,176.62,176.67,176.05,176.44,77449.0,176.62,176.67,176.05,176.44,77449.0
2018-05-31 09:30:00,176.3,177.4,176.3,176.9,13925.0,176.3,177.4,176.3,176.9,13925.0
2018-05-31 10:00:00,176.9,177.4,176.72,177.22,28958.0,176.9,177.4,176.72,177.22,28958.0
2018-05-31 10:30:00,177.2,177.53,176.33,176.96,15242.0,177.2,177.53,176.33,176.96,15242.0
2018-05-31 11:00:00,176.79,177.33,176.79,177.18,25897.0,176.79,177.33,176.79,177.18,25897.0
2018-05-31 11:30:00,177.19,177.58,177.01,177.25,47746.0,177.19,177.58,177.01,177.25,47746.0
2018-05-31 12:00:00,177.3,177.95,177.11,177.2,31826.0,177.3,177.95,177.11,177.2,31826.0
2018-05-31 12:30:00,177.18,177.27,176.85,177.27,14127.0,177.18,177.27,176.85,177.27,14127.0
2018-05-31 13:00:00,177.17,177.63,176.99,177.63,17532.0,177.17,177.63,176.99,177.63,17532.0
2018-05-31 13:30:00,177.55,177.59,176.73,176.89,10180.0,177.55,177.59,176.73,176.89,10180.0
2018-05-31 14:00:00,176.69,177.02,176.61,176.74,9912.0,176.69,177.02,176.61,176.74,9912.0
2018-05-31 14:30:00,176.7,176.77,175.85,176.0,20420.0,176.7,176.77,175.85,176.0,20420.0
2018-05-31 15:00:00,176.0,176.18,175.72,175.78,13307.0,176.0,176.18,175.72,175.78,13307.0
2018-05-31 15:30:00,175.87,176.2,175.45,175.76,58861.0,175.87,176.2,175.45,175.76,58861.0
2018-06-01 09:30:00,177.41,177.97,176.65,177.22,20627.0,177.41,177.97,176.65,177.22,20627.0
2018-06-01 10:00:00,177.14,177.34,177.02,177.21,40666.0,177.14,177.34,177.02,177.21,40666.0
2018-06-01 10:30:00,177.17,177.27,176.84,177.08,66503.0,177.17,177.27,176.84,177.08,66503.0
2018-06-01 11:00:00,177.16,177.94,176.94,177.94,83846.0,177.16,177.94,176.94,177.94,83846.0
2018-06-01 11:30:00,177.97,179.13,177.96,178.48,91098.0,177.97,179.13,177.96,178.48,91098.0
2018-06-01 12:00:00,178.36,178.51,178.08,178.25,29105.0,178.36,178.51,178.08,178.25,29105.0
2018-06-01 12:30:00,178.25,178.28,177.91,178.14,19731.0,178.25,178.28,177.91,178.14,19731.0
2018-06-01 13:00:00,178.17,178.21,177.96,178.14,27643.0,178.17,178.21,177.96,178.14,27643.0
2018-06-01 13:30:00,178.17,178.67,178.02,178.33,39293.0,178.17,178.67,178.02,178.33,39293.0
2018-06-01 14:00:00,178.3,178.42,177.97,178.3,51127.0,178.3,178.42,177.97,178.3,51127.0
2018-06-01 14:30:00,178.27,178.33,178.0,178.23,21171.0,178.27,178.33,178.0,178.23,21171.0
2018-06-01 15:00:00,178.2,178.2,177.7,177.89,21886.0,178.2,178.2,177.7,177.89,21886.0
2018-06-01 15:30:00,177.89,177.98,177.61,177.65,72073.0,177.89,177.98,177.61,177.65,72073.0
2018-06-04 09:30:00,179.1,183.79,176.05,183.61,93680.0,179.1,183.79,176.05,183.61,93680.0
2018-06-04 10:00:00,183.66,185.09,182.55,185.09,66678.0,183.66,185.09,182.55,185.09,66678.0
2018-06-04 10:30:00,185.09,185.5,184.18,185.5,49965.0,185.09,185.5,184.18,185.5,49965.0
2018-06-04 11:00:00,185.49,186.3,185.12,186.3,100690.0,185.49,186.3,185.12,186.3,100690.0
2018-06-04 11:30:00,186.22,186.33,184.54,184.96,49336.0,186.22,186.33,184.54,184.96,49336.0
2018-06-04 12:00:00,184.96,185.16,184.32,185.12,59735.0,184.96,185.16,184.32,185.12,59735.0
2018-06-04 12:30:00,185.12,186.04,184.77,185.49,41391.0,185.12,186.04,184.77,185.49,41391.0
2018-06-04 13:00:00,185.41,187.28,185.41,186.56,35908.0,185.41,187.28,185.41,186.56,35908.0
2018-06-04 13:30:00,186.56,186.64,185.9,186.0,19940.0,186.56,186.64,185.9,186.0,19940.0
2018-06-04 14:00:00,186.02,186.21,185.84,186.12,20909.0,186.02,186.21,185.84,186.12,20909.0
2018-06-04 14:30:00,186.2,186.34,185.84,186.03,52626.0,186.2,186.34,185.84,186.03,52626.0
2018-06-04 15:00:00,186.03,186.12,185.86,186.0,34142.0,186.03,186.12,185.86,186.0,34142.0
2018-06-04 15:30:00,185.95,186.94,185.63,186.59,166870.0,185.95,186.94,185.63,186.59,166870.0
2018-06-05 09:30:00,186.67,187.92,186.21,187.34,17759.0,186.67,187.92,186.21,187.34,17759.0
2018-06-05 10:00:00,187.19,188.8,187.05,188.78,18196.0,187.19,188.8,187.05,188.78,18196.0
2018-06-05 10:30:00,188.84,191.03,188.8,190.95,55506.0,188.84,191.03,188.8,190.95,55506.0
2018-06-05 11:00:00,190.96,191.3,188.33,188.34,64112.0,190.96,191.3,188.33,188.34,64112.0
2018-06-05 11:30:00,188.44,188.79,187.9,188.5,39661.0,188.44,188.79,187.9,188.5,39661.0
2018-06-05 12:00:00,188.48,188.78,188.11,188.34,22646.0,188.48,188.78,188.11,188.34,22646.0
2018-06-05 12:30:00,188.43,188.58,188.19,188.41,8847.0,188.43,188.58,188.19,188.41,8847.0
2018-06-05 13:00:00,188.35,188.89,188.29,188.57,12013.0,188.35,188.89,188.29,188.57,12013.0
2018-06-05 13:30:00,188.57,188.88,188.43,188.65,14546.0,188.57,188.88,188.43,188.65,14546.0
2018-06-05 14:00:00,188.54,188.63,188.17,188.51,23905.0,188.54,188.63,188.17,188.51,23905.0
2018-06-05 14:30:00,188.43,188.49,188.15,188.35,16469.0,188.43,188.49,188.15,188.35,16469.0
2018-06-05 15:00:00,188.37,188.68,188.07,188.68,41756.0,188.37,188.68,188.07,188.68,41756.0
2018-06-05 15:30:00,188.59,189.47,188.59,189.04,58673.0,188.59,189.47,188.59,189.04,58673.0
2018-06-06 09:30:00,189.05,190.89,189.05,189.58,14712.0,189.05,190.89,189.05,189.58,14712.0
2018-06-06 10:00:00,189.3,190.72,189.26,190.5,21944.0,189.3,190.72,189.26,190.5,21944.0
2018-06-06 10:30:00,190.43,190.86,189.92,190.28,25281.0,190.43,190.86,189.92,190.28,25281.0
2018-06-06 11:00:00,190.21,191.48,190.21,191.34,17568.0,190.21,191.48,190.21,191.34,17568.0
2018-06-06 11:30:00,191.42,191.58,190.77,191.04,17817.0,191.42,191.58,190.77,191.04,17817.0
2018-06-06 12:00:00,191.13,191.21,190.6,190.67,13973.0,191.13,191.21,190.6,190.67,13973.0
2018-06-06 12:30:00,190.76,191.21,190.49,191.02,14106.0,190.76,191.21,190.49,191.02,14106.0
2018-06-06 13:00:00,191.2,191.98,191.15,191.58,16463.0,191.2,191.98,191.15,191.58,16463.0
2018-06-06 13:30:00,191.67,192.38,191.54,192.2,34098.0,191.67,192.38,191.54,192.2,34098.0
2018-06-06 14:00:00,192.17,192.84,192.15,192.72,20594.0,192.17,192.84,192.15,192.72,20594.0
2018-06-06 14:30:00,192.74,193.18,192.7,192.76,16307.0,192.74,193.18,192.7,192.76,16307.0
2018-06-06 15:00:00,192.91,193.35,192.84,192.91,20528.0,192.91,193.35,192.84,192.91,20528.0
2018-06-06 15:30:00,192.88,192.93,192.01,192.48,58679.0,192.88,192.93,192.01,192.48,58679.0
2018-06-07 09:30:00,192.7,193.53,190.21,190.81,9085.0,192.7,193.53,190.21,190.81,9085.0
2018-06-07 10:00:00,190.97,190.97,189.14,189.2,12922.0,190.97,190.97,189.14,189.2,12922.0
2018-06-07 10:30:00,189.42,189.46,187.98,188.91,16629.0,189.42,189.46,187.98,188.91,16629.0
2018-06-07 11:00:00,188.83,188.94,188.06,188.23,14292.0,188.83,188.94,188.06,188.23,14292.0
2018-06-07 11:30:00,188.28,188.29,187.47,187.49,16816.0,188.28,188.29,187.47,187.49,16816.0
2018-06-07 12:00:00,187.45,187.8,187.37,187.59,14097.0,187.45,187.8,187.37,187.59,14097.0
2018-06-07 12:30:00,187.48,187.57,187.04,187.15,14760.0,187.48,187.57,187.04,187.15,14760.0
2018-06-07 13:00:00,187.01,187.09,186.1,186.1,16615.0,187.01,187.09,186.1,186.1,16615.0
2018-06-07 13:30:00,186.08,186.17,185.86,186.12,40301.0,186.08,186.17,185.86,186.12,40301.0
2018-06-07 14:00:00,186.13,186.64,185.93,186.38,13907.0,186.13,186.64,185.93,186.38,13907.0
2018-06-07 14:30:00,186.39,187.13,186.18,186.91,20423.0,186.39,187.13,186.18,186.91,20423.0
2018-06-07 15:00:00,187.0,187.13,186.66,187.04,38009.0,187.0,187.13,186.66,187.04,38009.0
2018-06-07 15:30:00,187.1,187.29,186.18,186.49,47219.0,187.1,187.29,186.18,186.49,47219.0
2018-06-08 09:30:00,186.62,188.04,186.62,187.97,6682.0,186.62,188.04,186.62,187.97,6682.0
2018-06-08 10:00:00,188.25,189.2,187.39,187.39,31047.0,188.25,189.2,187.39,187.39,31047.0
2018-06-08 10:30:00,187.53,187.79,186.41,187.21,10285.0,187.53,187.79,186.41,187.21,10285.0
2018-06-08 11:00:00,187.33,187.65,186.91,187.59,7508.0,187.33,187.65,186.91,187.59,7508.0
2018-06-08 11:30:00,187.46,191.09,186.47,187.42,33157.0,187.46,191.09,186.47,187.42,33157.0
2018-06-08 12:00:00,187.65,187.67,187.01,187.01,10303.0,187.65,187.67,187.01,187.01,10303.0
2018-06-08 12:30:00,187.14,187.37,186.96,187.28,9560.0,187.14,187.37,186.96,187.28,9560.0
2018-06-08 13:00:00,187.36,187.39,186.92,187.15,8298.0,187.36,187.39,186.92,187.15,8298.0
2018-06-08 13:30:00,187.27,187.61,186.84,187.07,15414.0,187.27,187.61,186.84,187.07,15414.0
2018-06-08 14:00:00,187.17,187.7,187.09,187.48,13049.0,187.17,187.7,187.09,187.48,13049.0
2018-06-08 14:30:00,187.43,187.52,187.12,187.3,19176.0,187.43,187.52,187.12,187.3,19176.0
2018-06-08 15:00:00,187.43,187.77,186.67,187.04,19600.0,187.43,187.77,186.67,187.04,19600.0
2018-06-08 15:30:00,187.04,188.07,187.04,188.01,71136.0,187.04,188.07,187.04,188.01,71136.0
2018-06-11 09:30:00,188.0,189.42,187.46,187.99,9049.0,188.0,189.42,187.46,187.99,9049.0
2018-06-11 10:00:00,188.08,188.08,186.7,186.81,8334.0,188.08,188.08,186.7,186.81,8334.0
2018-06-11 10:30:00,186.82,187.22,186.29,186.3,6155.0,186.82,187.22,186.29,186.3,6155.0
2018-06-11 11:00:00,186.31,187.1,186.3,187.1,9041.0,186.31,187.1,186.3,187.1,9041.0
2018-06-11 11:30:00,187.11,187.89,186.87,187.16,22288.0,187.11,187.89,186.87,187.16,22288.0
2018-06-11 12:00:00,187.13,187.23,186.48,186.63,47940.0,187.13,187.23,186.48,186.63,47940.0
2018-06-11 12:30:00,186.61,187.19,186.55,186.81,15734.0,186.61,187.19,186.55,186.81,15734.0
2018-06-11 13:00:00,186.87,187.14,186.82,187.02,25024.0,186.87,187.14,186.82,187.02,25024.0
2018-06-11 13:30:00,187.09,187.85,186.96,187.65,15107.0,187.09,187.85,186.96,187.65,15107.0
2018-06-11 14:00:00,187.69,187.77,187.43,187.71,9663.0,187.69,187.77,187.43,187.71,9663.0
2018-06-11 14:30:00,187.61,187.9,187.56,187.82,18585.0,187.61,187.9,187.56,187.82,18585.0
2018-06-11 15:00:00,187.82,188.16,187.67,187.76,51430.0,187.82,188.16,187.67,187.76,51430.0
2018-06-11 15:30:00,187.79,187.88,187.14,187.16,58200.0,187.79,187.88,187.14,187.16,58200.0
2018-06-12 09:30:00,187.63,189.48,187.63,188.22,7302.0,187.63,189.48,187.63,188.22,7302.0
2018-06-12 10:00:00,188.43,188.67,187.96,188.5,13229.0,188.43,188.67,187.96,188.5,13229.0
2018-06-12 10:30:00,188.5,188.87,188.2,188.63,13121.0,188.5,188.87,188.2,188.63,13121.0
2018-06-12 11:00:00,188.7,189.31,188.49,189.31,7892.0,188.7,189.31,188.49,189.31,7892.0
2018-06-12 11:30:00,189.3,190.62,189.2,190.59,18994.0,189.3,190.62,189.2,190.59,18994.0
2018-06-12 12:00:00,190.42,191.1,190.42,190.92,20472.0,190.42,191.1,190.42,190.92,20472.0
2018-06-12 12:30:00,190.89,190.89,189.77,189.84,9608.0,190.89,190.89,189.77,189.84,9608.0
2018-06-12 13:00:00,189.85,190.03,189.81,189.81,6912.0,189.85,190.03,189.81,189.81,6912.0
2018-06-12 13:30:00,189.99,190.32,189.62,190.32,11942.0,189.99,190.32,189.62,190.32,11942.0
2018-06-12 14:00:00,190.39,190.46,189.54,189.68,12478.0,190.39,190.46,189.54,189.68,12478.0
2018-06-12 14:30:00,189.55,189.78,189.02,189.02,13169.0,189.55,189.78,189.02,189.02,13169.0
2018-06-12 15:00:00,189.13,189.78,188.78,189.78,12853.0,189.13,189.78,188.78,189.78,12853.0
2018-06-12 15:30:00,189.81,189.83,189.21,189.43,44559.0,189.81,189.83,189.21,189.43,44559.0
2018-06-13 09:30:00,189.79,191.34,187.51,187.51,17976.0,189.79,191.34,187.51,187.51,17976.0
2018-06-13 10:00:00,187.9,191.33,187.89,190.0,19042.0,187.9,191.33,187.89,190.0,19042.0
2018-06-13 10:30:00,190.09,190.47,189.64,189.66,8461.0,190.09,190.47,189.64,189.66,8461.0
2018-06-13 11:00:00,189.79,190.62,189.79,190.33,7404.0,189.79,190.62,189.79,190.33,7404.0
2018-06-13 11:30:00,190.45,191.11,190.28,190.37,9430.0,190.45,191.11,190.28,190.37,9430.0
2018-06-13 12:00:00,190.26,190.4,189.75,190.06,10697.0,190.26,190.4,189.75,190.06,10697.0
2018-06-13 12:30:00,190.16,190.32,189.88,189.97,17134.0,190.16,190.32,189.88,189.97,17134.0
2018-06-13 13:00:00,190.07,190.41,189.96,190.18,7915.0,190.07,190.41,189.96,190.18,7915.0
2018-06-13 13:30:00,190.18,190.3,190.0,190.15,10399.0,190.18,190.3,190.0,190.15,10399.0
2018-06-13 14:00:00,190.02,190.2,189.38,189.5,22848.0,190.02,190.2,189.38,189.5,22848.0
2018-06-13 14:30:00,189.41,190.28,189.14,190.28,9905.0,189.41,190.28,189.14,190.28,9905.0
2018-06-13 15:00:00,190.28,190.82,189.96,189.97,13742.0,190.28,190.82,189.96,189.97,13742.0
2018-06-13 15:30:00,190.0,190.2,189.83,190.09,39319.0,190.0,190.2,189.83,190.09,39319.0
2018-06-14 09:30:00,190.45,191.19,189.56,189.7,11448.0,190.45,191.19,189.56,189.7,11448.0
2018-06-14 10:00:00,189.47,190.77,189.44,190.15,11893.0,189.47,190.77,189.44,190.15,11893.0
2018-06-14 10:30:00,190.14,190.86,190.14,190.41,10235.0,190.14,190.86,190.14,190.41,10235.0
2018-06-14 11:00:00,190.27,191.59,190.0,191.11,24755.0,190.27,191.59,190.0,191.11,24755.0
2018-06-14 11:30:00,191.26,191.73,190.96,191.49,12738.0,191.26,191.73,190.96,191.49,12738.0
2018-06-14 12:00:00,191.56,192.19,191.39,191.52,7893.0,191.56,192.19,191.39,191.52,7893.0
2018-06-14 12:30:00,191.56,191.79,191.06,191.1,6000.0,191.56,191.79,191.06,191.1,6000.0
2018-06-14 13:00:00,191.14,191.6,190.94,191.34,5801.0,191.14,191.6,190.94,191.34,5801.0
2018-06-14 13:30:00,191.52,191.52,191.02,191.02,5214.0,191.52,191.52,191.02,191.02,5214.0
2018-06-14 14:00:00,191.13,191.31,190.74,191.18,6522.0,191.13,191.31,190.74,191.18,6522.0
2018-06-14 14:30:00,191.09,191.36,190.75,190.75,8096.0,191.09,191.36,190.75,190.75,8096.0
2018-06-14 15:00:00,190.81,191.45,190.71,191.45,8010.0,190.81,191.45,190.71,191.45,8010.0
2018-06-14 15:30:00,191.31,191.73,191.18,191.18,42596.0,191.31,191.73,191.18,191.18,42596.0
2018-06-15 09:30:00,191.37,191.37,188.55,188.55,69015.0,191.37,191.37,188.55,188.55,69015.0
2018-06-15 10:00:00,188.52,189.25,188.24,189.22,22034.0,188.52,189.25,188.24,189.22,22034.0
2018-06-15 10:30:00,189.13,189.13,187.84,188.0,18548.0,189.13,189.13,187.84,188.0,18548.0
2018-06-15 11:00:00,187.99,188.97,187.99,188.64,14833.0,187.99,188.97,187.99,188.64,14833.0
2018-06-15 11:30:00,188.66,188.75,187.82,188.57,10165.0,188.66,188.75,187.82,188.57,10165.0
2018-06-15 12:00:00,188.61,188.74,188.18,188.38,20612.0,188.61,188.74,188.18,188.38,20612.0
2018-06-15 12:30:00,188.38,188.51,187.98,188.36,11879.0,188.38,188.51,187.98,188.36,11879.0
2018-06-15 13:00:00,188.36,188.63,188.05,188.05,9535.0,188.36,188.63,188.05,188.05,9535.0
2018-06-15 13:30:00,188.24,188.56,188.11,188.35,8558.0,188.24,188.56,188.11,188.35,8558.0
2018-06-15 14:00:00,188.35,188.7,188.09,188.7,13210.0,188.35,188.7,188.09,188.7,13210.0
2018-06-15 14:30:00,188.61,188.63,188.21,188.32,15430.0,188.61,188.63,188.21,188.32,15430.0
2018-06-15 15:00:00,188.35,188.46,187.94,187.99,16088.0,188.35,188.46,187.94,187.99,16088.0
2018-06-15 15:30:00,187.95,188.32,187.95,188.11,34041.0,187.95,188.32,187.95,188.11,34041.0
2018-06-18 09:30:00,187.81,191.84,187.81,189.1,27210.0,187.81,191.84,187.81,189.1,27210.0
2018-06-18 10:00:00,189.18,191.16,189.04,190.67,15127.0,189.18,191.16,189.04,190.67,15127.0
2018-06-18 10:30:00,190.74,191.02,189.87,190.58,15426.0,190.74,191.02,189.87,190.58,15426.0
2018-06-18 11:00:00,190.64,191.28,190.1,190.11,26700.0,190.64,191.28,190.1,190.11,26700.0
2018-06-18 11:30:00,190.28,190.64,189.58,189.84,16428.0,190.28,190.64,189.58,189.84,16428.0
2018-06-18 12:00:00,189.69,190.54,189.69,190.06,10369.0,189.69,190.54,189.69,190.06,10369.0
2018-06-18 12:30:00,189.83,190.26,189.75,190.19,9725.0,189.83,190.26,189.75,190.19,9725.0
2018-06-18 13:00:00,190.22,190.8,190.22,190.71,7420.0,190.22,190.8,190.22,190.71,7420.0
2018-06-18 13:30:00,190.64,190.89,190.09,190.1,11982.0,190.64,190.89,190.09,190.1,11982.0
2018-06-18 14:00:00,190.11,190.52,190.08,190.23,10352.0,190.11,190.52,190.08,190.23,10352.0
2018-06-18 14:30:00,190.27,190.54,189.78,189.88,8705.0,190.27,190.54,189.78,189.88,8705.0
2018-06-18 15:00:00,189.79,190.49,189.75,190.18,13988.0,189.79,190.49,189.75,190.18,13988.0
2018-06-18 15:30:00,190.28,190.37,190.0,190.14,37746.0,190.28,190.37,190.0,190.14,37746.0
2018-06-19 09:30:00,188.27,189.78,186.75,187.79,8847.0,188.27,189.78,186.75,187.79,8847.0
2018-06-19 10:00:00,187.93,188.13,186.58,186.91,23496.0,187.93,188.13,186.58,186.91,23496.0
2018-06-19 10:30:00,186.88,187.83,186.31,187.5,10903.0,186.88,187.83,186.31,187.5,10903.0
2018-06-19 11:00:00,187.41,188.43,187.17,188.43,12896.0,187.41,188.43,187.17,188.43,12896.0
2018-06-19 11:30:00,188.32,188.72,187.85,188.34,14699.0,188.32,188.72,187.85,188.34,14699.0
2018-06-19 12:00:00,188.38,188.96,188.24,188.84,8869.0,188.38,188.96,188.24,188.84,8869.0
2018-06-19 12:30:00,188.91,188.92,187.97,188.22,15398.0,188.91,188.92,187.97,188.22,15398.0
2018-06-19 13:00:00,188.29,188.74,188.2,188.26,5598.0,188.29,188.74,188.2,188.26,5598.0
2018-06-19 13:30:00,188.39,188.61,187.93,188.47,23377.0,188.39,188.61,187.93,188.47,23377.0
2018-06-19 14:00:00,188.49,189.12,188.24,189.12,9169.0,188.49,189.12,188.24,189.12,9169.0
2018-06-19 14:30:00,189.31,190.32,189.31,189.8,15856.0,189.31,190.32,189.31,189.8,15856.0
2018-06-19 15:00:00,189.69,190.18,189.39,189.58,14017.0,189.69,190.18,189.39,189.58,14017.0
2018-06-19 15:30:00,189.56,189.84,189.28,189.71,40292.0,189.56,189.84,189.28,189.71,40292.0
2018-06-20 09:30:00,190.72,190.79,188.85,189.36,8535.0,190.72,190.79,188.85,189.36,8535.0
2018-06-20 10:00:00,189.38,190.05,188.53,189.0,29636.0,189.38,190.05,188.53,189.0,29636.0
2018-06-20 10:30:00,188.93,189.67,188.93,189.65,7066.0,188.93,189.67,188.93,189.65,7066.0
2018-06-20 11:00:00,189.72,189.85,189.13,189.59,8693.0,189.72,189.85,189.13,189.59,8693.0
2018-06-20 11:30:00,189.74,189.74,189.22,189.54,3945.0,189.74,189.74,189.22,189.54,3945.0
2018-06-20 12:00:00,189.59,190.11,189.09,189.92,18006.0,189.59,190.11,189.09,189.92,18006.0
2018-06-20 12:30:00,190.0,190.86,189.96,190.84,20551.0,190.0,190.86,189.96,190.84,20551.0
2018-06-20 13:00:00,190.86,191.09,190.27,190.44,20397.0,190.86,191.09,190.27,190.44,20397.0
2018-06-20 13:30:00,190.64,191.13,190.56,191.07,26074.0,190.64,191.13,190.56,191.07,26074.0
2018-06-20 14:00:00,190.96,190.97,190.66,190.92,12611.0,190.96,190.97,190.66,190.92,12611.0
2018-06-20 14:30:00,190.93,191.0,190.2,190.34,17234.0,190.93,191.0,190.2,190.34,17234.0
2018-06-20 15:00:00,190.35,190.73,190.18,190.5,13213.0,190.35,190.73,190.18,190.5,13213.0
2018-06-20 15:30:00,190.55,190.85,190.38,190.81,48480.0,190.55,190.85,190.38,190.81,48480.0
2018-06-21 09:30:00,190.99,191.3,190.33,190.73,14610.0,190.99,191.3,190.33,190.73,14610.0
2018-06-21 10:00:00,190.66,190.93,188.2,188.68,13811.0,190.66,190.93,188.2,188.68,13811.0
2018-06-21 10:30:00,188.54,189.43,188.54,189.43,29949.0,188.54,189.43,188.54,189.43,29949.0
2018-06-21 11:00:00,189.24,189.92,189.1,189.78,30369.0,189.24,189.92,189.1,189.78,30369.0
2018-06-21 11:30:00,189.76,190.4,189.76,190.07,11659.0,189.76,190.4,189.76,190.07,11659.0
2018-06-21 12:00:00,190.05,190.05,189.5,189.63,9671.0,190.05,190.05,189.5,189.63,9671.0
2018-06-21 12:30:00,189.54,189.59,188.97,189.11,9575.0,189.54,189.59,188.97,189.11,9575.0
2018-06-21 13:00:00,189.2,189.6,189.13,189.47,6131.0,189.2,189.6,189.13,189.47,6131.0
2018-06-21 13:30:00,189.45,189.54,189.28,189.36,10470.0,189.45,189.54,189.28,189.36,10470.0
2018-06-21 14:00:00,189.44,190.1,189.38,189.64,10352.0,189.44,190.1,189.38,189.64,10352.0
2018-06-21 14:30:00,189.6,189.85,189.16,189.16,8275.0,189.6,189.85,189.16,189.16,8275.0
2018-06-21 15:00:00,189.08,189.4,188.52,189.09,25374.0,189.08,189.4,188.52,189.09,25374.0
2018-06-21 15:30:00,189.0,189.03,188.5,189.0,41292.0,189.0,189.03,188.5,189.0,41292.0
2018-06-22 09:30:00,191.32,193.86,190.35,191.21,28530.0,191.32,193.86,190.35,191.21,28530.0
2018-06-22 10:00:00,191.06,191.22,190.39,190.4,21869.0,191.06,191.22,190.39,190.4,21869.0
2018-06-22 10:30:00,190.42,191.05,190.4,190.7,11543.0,190.42,191.05,190.4,190.7,11543.0
2018-06-22 11:00:00,190.7,191.33,190.53,190.93,17811.0,190.7,191.33,190.53,190.93,17811.0
2018-06-22 11:30:00,190.8,190.9,190.47,190.74,11669.0,190.8,190.9,190.47,190.74,11669.0
2018-06-22 12:00:00,190.72,191.04,190.54,191.04,10384.0,190.72,191.04,190.54,191.04,10384.0
2018-06-22 12:30:00,191.0,191.1,190.64,190.83,8100.0,191.0,191.1,190.64,190.83,8100.0
2018-06-22 13:00:00,190.9,191.0,190.68,190.82,15779.0,190.9,191.0,190.68,190.82,15779.0
2018-06-22 13:30:00,190.82,191.32,190.61,191.12,26981.0,190.82,191.32,190.61,191.12,26981.0
2018-06-22 14:00:00,191.23,192.13,191.14,191.99,28643.0,191.23,192.13,191.14,191.99,28643.0
2018-06-22 14:30:00,191.97,192.03,191.79,191.92,25011.0,191.97,192.03,191.79,191.92,25011.0
2018-06-22 15:00:00,191.79,192.08,191.77,192.0,18156.0,191.79,192.08,191.77,192.0,18156.0
2018-06-22 15:30:00,192.01,192.64,191.96,192.26,79640.0,192.01,192.64,191.96,192.26,79640.0
2018-06-25 09:30:00,190.71,191.39,187.8,188.18,14191.0,190.71,191.39,187.8,188.18,14191.0
2018-06-25 10:00:00,188.03,188.18,186.77,187.53,17784.0,188.03,188.18,186.77,187.53,17784.0
2018-06-25 10:30:00,187.54,187.96,186.67,186.81,29920.0,187.54,187.96,186.67,186.81,29920.0
2018-06-25 11:00:00,186.92,188.04,186.92,187.54,22522.0,186.92,188.04,186.92,187.54,22522.0
2018-06-25 11:30:00,187.54,187.82,186.71,187.2,21302.0,187.54,187.82,186.71,187.2,21302.0
2018-06-25 12:00:00,187.05,187.1,186.07,187.05,19369.0,187.05,187.1,186.07,187.05,19369.0
2018-06-25 12:30:00,186.87,187.42,186.63,187.42,16070.0,186.87,187.42,186.63,187.42,16070.0
2018-06-25 13:00:00,187.45,187.68,187.05,187.53,10118.0,187.45,187.68,187.05,187.53,10118.0
2018-06-25 13:30:00,187.64,188.74,187.64,188.49,9346.0,187.64,188.74,187.64,188.49,9346.0
2018-06-25 14:00:00,188.26,188.3,187.34,187.56,16754.0,188.26,188.3,187.34,187.56,16754.0
2018-06-25 14:30:00,187.61,187.61,186.24,186.54,15677.0,187.61,187.61,186.24,186.54,15677.0
2018-06-25 15:00:00,186.54,186.82,186.15,186.36,16809.0,186.54,186.82,186.15,186.36,16809.0
2018-06-25 15:30:00,186.4,187.17,186.09,186.68,43874.0,186.4,187.17,186.09,186.68,43874.0
2018-06-26 09:30:00,187.67,188.58,187.53,187.53,6864.0,187.67,188.58,187.53,187.53,6864.0
2018-06-26 10:00:00,187.59,189.34,187.48,188.54,14589.0,187.59,189.34,187.48,188.54,14589.0
2018-06-26 10:30:00,188.14,188.58,187.86,188.07,13854.0,188.14,188.58,187.86,188.07,13854.0
2018-06-26 11:00:00,188.1,188.21,187.43,187.43,10135.0,188.1,188.21,187.43,187.43,10135.0
2018-06-26 11:30:00,187.4,187.99,187.07,187.83,20800.0,187.4,187.99,187.07,187.83,20800.0
2018-06-26 12:00:00,187.92,189.22,187.87,189.13,28722.0,187.92,189.22,187.87,189.13,28722.0
2018-06-26 12:30:00,189.17,189.48,188.86,189.32,47472.0,189.17,189.48,188.86,189.32,47472.0
2018-06-26 13:00:00,189.3,189.53,189.01,189.46,8916.0,189.3,189.53,189.01,189.46,8916.0
2018-06-26 13:30:00,189.45,189.45,188.61,188.8,10411.0,189.45,189.45,188.61,188.8,10411.0
2018-06-26 14:00:00,188.79,189.04,188.45,189.04,16614.0,188.79,189.04,188.45,189.04,16614.0
2018-06-26 14:30:00,189.12,189.93,189.1,189.71,13910.0,189.12,189.93,189.1,189.71,13910.0
2018-06-26 15:00:00,189.62,190.07,189.27,189.56,19835.0,189.62,190.07,189.27,189.56,19835.0
2018-06-26 15:30:00,189.56,189.59,189.1,189.29,65835.0,189.56,189.59,189.1,189.29,65835.0
2018-06-27 09:30:00,189.48,191.97,189.05,191.03,13297.0,189.48,191.97,189.05,191.03,13297.0
2018-06-27 10:00:00,190.9,191.04,189.8,190.7,17473.0,190.9,191.04,189.8,190.7,17473.0
2018-06-27 10:30:00,190.78,191.59,190.7,190.96,21449.0,190.78,191.59,190.7,190.96,21449.0
2018-06-27 11:00:00,190.96,190.97,189.87,189.96,30908.0,190.96,190.97,189.87,189.96,30908.0
2018-06-27 11:30:00,189.9,191.3,189.9,190.81,20970.0,189.9,191.3,189.9,190.81,20970.0
2018-06-27 12:00:00,190.81,191.75,190.53,190.53,27523.0,190.81,191.75,190.53,190.53,27523.0
2018-06-27 12:30:00,190.66,190.66,189.38,189.51,14203.0,190.66,190.66,189.38,189.51,14203.0
2018-06-27 13:00:00,189.3,189.41,188.02,188.41,13150.0,189.3,189.41,188.02,188.41,13150.0
2018-06-27 13:30:00,188.36,189.32,188.25,188.91,35537.0,188.36,189.32,188.25,188.91,35537.0
2018-06-27 14:00:00,188.84,189.0,187.75,187.98,19956.0,188.84,189.0,187.75,187.98,19956.0
2018-06-27 14:30:00,187.95,189.02,187.8,187.87,10561.0,187.95,189.02,187.8,187.87,10561.0
2018-06-27 15:00:00,187.94,188.76,187.41,188.66,14936.0,187.94,188.76,187.41,188.66,14936.0
2018-06-27 15:30:00,188.49,188.62,186.97,187.25,53043.0,188.49,188.62,186.97,187.25,53043.0
2018-06-28 09:30:00,186.71,188.98,186.24,187.52,11269.0,186.71,188.98,186.24,187.52,11269.0
2018-06-28 10:00:00,187.52,188.77,187.36,187.76,14157.0,187.52,188.77,187.36,187.76,14157.0
2018-06-28 10:30:00,187.67,188.22,186.84,188.06,15562.0,187.67,188.22,186.84,188.06,15562.0
2018-06-28 11:00:00,188.19,188.43,187.84,188.26,11887.0,188.19,188.43,187.84,188.26,11887.0
2018-06-28 11:30:00,188.07,188.96,188.04,188.57,15540.0,188.07,188.96,188.04,188.57,15540.0
2018-06-28 12:00:00,188.8,189.31,188.56,188.56,11712.0,188.8,189.31,188.56,188.56,11712.0
2018-06-28 12:30:00,188.7,189.16,188.55,189.12,6550.0,188.7,189.16,188.55,189.12,6550.0
2018-06-28 13:00:00,189.27,189.66,189.02,189.51,6300.0,189.27,189.66,189.02,189.51,6300.0
2018-06-28 13:30:00,189.51,189.65,189.16,189.65,6377.0,189.51,189.65,189.16,189.65,6377.0
2018-06-28 14:00:00,189.67,190.41,189.67,190.37,9169.0,189.67,190.41,189.67,190.37,9169.0
2018-06-28 14:30:00,190.38,190.87,190.22,190.81,16656.0,190.38,190.87,190.22,190.81,16656.0
2018-06-28 15:00:00,190.88,191.31,190.65,190.74,18215.0,190.88,191.31,190.65,190.74,18215.0
2018-06-28 15:30:00,190.5,190.84,190.37,190.75,33432.0,190.5,190.84,190.37,190.75,33432.0
2018-06-29 09:30:00,191.71,191.94,191.0,191.88,15453.0,191.71,191.94,191.0,191.88,15453.0
2018-06-29 10:00:00,191.86,192.13,191.41,191.82,6557.0,191.86,192.13,191.41,191.82,6557.0
2018-06-29 10:30:00,191.81,191.99,191.22,191.53,19072.0,191.81,191.99,191.22,191.53,19072.0
2018-06-29 11:00:00,191.57,191.57,190.68,190.74,13459.0,191.57,191.57,190.68,190.74,13459.0
2018-06-29 11:30:00,190.71,190.71,190.01,190.29,13732.0,190.71,190.71,190.01,190.29,13732.0
2018-06-29 12:00:00,190.29,190.38,189.85,189.93,13761.0,190.29,190.38,189.85,189.93,13761.0
2018-06-29 12:30:00,189.87,190.59,189.81,190.45,14798.0,189.87,190.59,189.81,190.45,14798.0
2018-06-29 13:00:00,190.5,191.24,190.38,191.24,9499.0,190.5,191.24,190.38,191.24,9499.0
2018-06-29 13:30:00,191.39,191.39,190.86,191.17,14065.0,191.39,191.39,190.86,191.17,14065.0
2018-06-29 14:00:00,191.19,191.31,190.93,191.31,8816.0,191.19,191.31,190.93,191.31,8816.0
2018-06-29 14:30:00,191.28,191.34,191.06,191.19,8412.0,191.28,191.34,191.06,191.19,8412.0
2018-06-29 15:00:00,191.29,191.52,191.06,191.48,17141.0,191.29,191.52,191.06,191.48,17141.0
2018-06-29 15:30:00,191.35,191.35,190.38,190.47,49794.0,191.35,191.35,190.38,190.47,49794.0
2018-07-02 09:30:00,190.9,191.12,190.3,190.92,30634.0,190.9,191.12,190.3,190.92,30634.0
2018-07-02 10:00:00,191.13,192.38,191.03,192.3,22746.0,191.13,192.38,191.03,192.3,22746.0
2018-07-02 10:30:00,192.23,193.07,192.14,192.71,17232.0,192.23,193.07,192.14,192.71,17232.0
2018-07-02 11:00:00,192.83,193.15,192.03,192.93,24586.0,192.83,193.15,192.03,192.93,24586.0
2018-07-02 11:30:00,193.05,193.18,191.28,191.89,22276.0,193.05,193.18,191.28,191.89,22276.0
2018-07-02 12:00:00,191.93,192.17,191.15,191.64,18815.0,191.93,192.17,191.15,191.64,18815.0
2018-07-02 12:30:00,191.66,192.71,191.42,192.19,17258.0,191.66,192.71,191.42,192.19,17258.0
2018-07-02 13:00:00,192.22,192.83,192.03,192.03,14447.0,192.22,192.83,192.03,192.03,14447.0
2018-07-02 13:30:00,192.15,193.33,192.03,192.62,12299.0,192.15,193.33,192.03,192.62,12299.0
2018-07-02 14:00:00,192.42,192.97,192.16,192.59,25192.0,192.42,192.97,192.16,192.59,25192.0
2018-07-02 14:30:00,192.69,192.92,192.02,192.1,16585.0,192.69,192.92,192.02,192.1,16585.0
2018-07-02 15:00:00,192.02,192.22,191.79,192.12,25874.0,192.02,192.22,191.79,192.12,25874.0
2018-07-02 15:30:00,192.11,192.51,191.94,192.27,56800.0,192.11,192.51,191.94,192.27,56800.0
2018-07-03 09:30:00,193.51,193.68,191.18,192.2,16077.0,193.51,193.68,191.18,192.2,16077.0
2018-07-03 10:00:00,192.48,193.24,192.47,193.0,8301.0,192.48,193.24,192.47,193.0,8301.0
2018-07-03 10:30:00,193.03,193.73,192.86,193.0,10623.0,193.03,193.73,192.86,193.0,10623.0
2018-07-03 11:00:00,192.77,193.05,191.83,192.03,10201.0,192.77,193.05,191.83,192.03,10201.0
2018-07-03 11:30:00,192.04,192.27,191.66,192.2,14811.0,192.04,192.27,191.66,192.2,14811.0
2018-07-03 12:00:00,192.36,192.36,191.79,192.14,8457.0,192.36,192.36,191.79,192.14,8457.0
2018-07-03 12:30:00,192.13,192.13,190.79,191.11,28625.0,192.13,192.13,190.79,191.11,28625.0
2018-07-05 09:30:00,192.62,192.62,189.71,190.23,32112.0,192.62,192.62,189.71,190.23,32112.0
2018-07-05 10:00:00,190.07,190.85,189.54,189.89,24624.0,190.07,190.85,189.54,189.89,24624.0
2018-07-05 10:30:00,189.7,190.18,189.61,189.68,13267.0,189.7,190.18,189.61,189.68,13267.0
2018-07-05 11:00:00,189.54,190.02,189.53,189.72,17296.0,189.54,190.02,189.53,189.72,17296.0
2018-07-05 11:30:00,189.67,189.96,189.3,189.72,21258.0,189.67,189.96,189.3,189.72,21258.0
2018-07-05 12:00:00,189.78,189.95,189.42,189.93,10705.0,189.78,189.95,189.42,189.93,10705.0
2018-07-05 12:30:00,189.85,189.97,189.68,189.79,6442.0,189.85,189.97,189.68,189.79,6442.0
2018-07-05 13:00:00,189.83,190.0,189.71,189.89,23342.0,189.83,190.0,189.71,189.89,23342.0
2018-07-05 13:30:00,189.87,190.14,189.82,190.14,14544.0,189.87,190.14,189.82,190.14,14544.0
2018-07-05 14:00:00,190.15,190.32,189.86,190.15,12611.0,190.15,190.32,189.86,190.15,12611.0
2018-07-05 14:30:00,190.15,190.23,189.94,190.23,15993.0,190.15,190.23,189.94,190.23,15993.0
2018-07-05 15:00:00,190.22,191.2,190.14,190.78,23440.0,190.22,191.2,190.14,190.78,23440.0
2018-07-05 15:30:00,190.81,191.37,190.66,191.26,29012.0,190.81,191.37,190.66,191.26,29012.0
2018-07-06 09:30:00,191.15,192.45,190.75,192.02,10890.0,191.15,192.45,190.75,192.02,10890.0
2018-07-06 10:00:00,192.23,193.14,192.18,192.48,15054.0,192.23,193.14,192.18,192.48,15054.0
2018-07-06 10:30:00,192.48,192.77,192.23,192.65,10011.0,192.48,192.77,192.23,192.65,10011.0
2018-07-06 11:00:00,192.71,193.51,192.67,192.68,11251.0,192.71,193.51,192.67,192.68,11251.0
2018-07-06 11:30:00,192.6,193.6,192.49,192.76,12193.0,192.6,193.6,192.49,192.76,12193.0
2018-07-06 12:00:00,192.88,193.13,192.09,192.93,24506.0,192.88,193.13,192.09,192.93,24506.0
2018-07-06 12:30:00,193.03,193.41,192.9,193.09,9918.0,193.03,193.41,192.9,193.09,9918.0
2018-07-06 13:00:00,193.13,193.49,193.08,193.19,4978.0,193.13,193.49,193.08,193.19,4978.0
2018-07-06 13:30:00,193.12,193.22,192.9,192.9,3700.0,193.12,193.22,192.9,192.9,3700.0
2018-07-06 14:00:00,192.97,193.01,192.64,192.64,8349.0,192.97,193.01,192.64,192.64,8349.0
2018-07-06 14:30:00,192.51,192.64,192.19,192.53,8737.0,192.51,192.64,192.19,192.53,8737.0
2018-07-06 15:00:00,192.53,193.04,192.52,192.87,9071.0,192.53,193.04,192.52,192.87,9071.0
2018-07-06 15:30:00,192.86,193.0,192.29,192.99,29171.0,192.86,193.0,192.29,192.99,29171.0
2018-07-09 09:30:00,193.41,194.64,193.41,194.64,10591.0,193.41,194.64,193.41,194.64,10591.0
2018-07-09 10:00:00,194.29,194.29,192.79,193.64,12158.0,194.29,194.29,192.79,193.64,12158.0
2018-07-09 10:30:00,193.54,193.54,192.77,193.22,30252.0,193.54,193.54,192.77,193.22,30252.0
2018-07-09 11:00:00,193.25,193.81,192.91,193.61,14011.0,193.25,193.81,192.91,193.61,14011.0
2018-07-09 11:30:00,193.61,193.61,192.52,192.7,17490.0,193.61,193.61,192.52,192.7,17490.0
2018-07-09 12:00:00,192.66,193.03,192.61,192.77,11826.0,192.66,193.03,192.61,192.77,11826.0
2018-07-09 12:30:00,192.7,193.04,192.38,193.02,25344.0,192.7,193.04,192.38,193.02,25344.0
2018-07-09 13:00:00,193.02,193.19,192.79,193.15,14735.0,193.02,193.19,192.79,193.15,14735.0
2018-07-09 13:30:00,193.15,193.88,193.14,193.88,6444.0,193.15,193.88,193.14,193.88,6444.0
2018-07-09 14:00:00,193.9,194.44,193.9,194.44,9459.0,193.9,194.44,193.9,194.44,9459.0
2018-07-09 14:30:00,194.51,194.79,194.11,194.19,11557.0,194.51,194.79,194.11,194.19,11557.0
2018-07-09 15:00:00,194.16,194.46,194.1,194.26,8534.0,194.16,194.46,194.1,194.26,8534.0
2018-07-09 15:30:00,194.3,194.45,193.95,194.14,35553.0,194.3,194.45,193.95,194.14,35553.0
2018-07-10 09:30:00,194.88,196.23,194.8,196.13,15836.0,194.88,196.23,194.8,196.13,15836.0
2018-07-10 10:00:00,196.35,196.54,195.46,195.82,11340.0,196.35,196.54,195.46,195.82,11340.0
2018-07-10 10:30:00,195.88,195.93,195.16,195.46,19856.0,195.88,195.93,195.16,195.46,19856.0
2018-07-10 11:00:00,195.46,195.61,193.81,194.12,13826.0,195.46,195.61,193.81,194.12,13826.0
2018-07-10 11:30:00,194.12,194.83,194.12,194.69,5532.0,194.12,194.83,194.12,194.69,5532.0
2018-07-10 12:00:00,194.66,194.71,194.22,194.61,6731.0,194.66,194.71,194.22,194.61,6731.0
2018-07-10 12:30:00,194.61,194.74,194.16,194.27,7238.0,194.61,194.74,194.16,194.27,7238.0
2018-07-10 13:00:00,194.16,194.19,193.8,193.98,4946.0,194.16,194.19,193.8,193.98,4946.0
2018-07-10 13:30:00,193.94,194.2,193.04,193.59,15330.0,193.94,194.2,193.04,193.59,15330.0
2018-07-10 14:00:00,193.63,193.78,193.39,193.78,8554.0,193.63,193.78,193.39,193.78,8554.0
2018-07-10 14:30:00,193.56,193.79,192.99,193.47,18015.0,193.56,193.79,192.99,193.47,18015.0
2018-07-10 15:00:00,193.53,193.61,193.21,193.35,16594.0,193.53,193.61,193.21,193.35,16594.0
2018-07-10 15:30:00,193.36,194.43,193.36,194.24,34712.0,193.36,194.43,193.36,194.24,34712.0
2018-07-11 09:30:00,193.08,194.83,193.08,194.01,9669.0,193.08,194.83,193.08,194.01,9669.0
2018-07-11 10:00:00,194.08,194.85,194.08,194.64,15690.0,194.08,194.85,194.08,194.64,15690.0
2018-07-11 10:30:00,194.75,194.76,194.45,194.63,4698.0,194.75,194.76,194.45,194.63,4698.0
2018-07-11 11:00:00,194.73,195.01,193.89,193.97,8331.0,194.73,195.01,193.89,193.97,8331.0
2018-07-11 11:30:00,193.74,193.95,192.8,193.02,21664.0,193.74,193.95,192.8,193.02,21664.0
2018-07-11 12:00:00,192.96,193.32,192.75,192.91,8866.0,192.96,193.32,192.75,192.91,8866.0
2018-07-11 12:30:00,192.97,193.49,192.96,193.04,7069.0,192.97,193.49,192.96,193.04,7069.0
2018-07-11 13:00:00,193.08,193.93,193.08,193.79,9964.0,193.08,193.93,193.08,193.79,9964.0
2018-07-11 13:30:00,193.84,193.98,193.46,193.66,4100.0,193.84,193.98,193.46,193.66,4100.0
2018-07-11 14:00:00,193.73,193.9,193.35,193.43,5059.0,193.73,193.9,193.35,193.43,5059.0
2018-07-11 14:30:00,193.58,193.69,193.49,193.53,5411.0,193.58,193.69,193.49,193.53,5411.0
2018-07-11 15:00:00,193.62,193.62,193.11,193.12,11453.0,193.62,193.62,193.11,193.12,11453.0
2018-07-11 15:30:00,193.15,193.29,192.22,192.73,90272.0,193.15,193.29,192.22,192.73,90272.0
2018-07-12 09:30:00,194.3,195.45,193.66,194.06,24683.0,194.3,195.45,193.66,194.06,24683.0
2018-07-12 10:00:00,194.07,195.53,194.06,195.53,11879.0,194.07,195.53,194.06,195.53,11879.0
2018-07-12 10:30:00,195.61,195.64,194.73,194.78,9387.0,195.61,195.64,194.73,194.78,9387.0
2018-07-12 11:00:00,194.93,195.1,194.78,194.93,11251.0,194.93,195.1,194.78,194.93,11251.0
2018-07-12 11:30:00,195.02,195.05,194.68,194.87,13441.0,195.02,195.05,194.68,194.87,13441.0
2018-07-12 12:00:00,194.79,196.48,194.79,196.07,71261.0,194.79,196.48,194.79,196.07,71261.0
2018-07-12 12:30:00,196.17,196.44,195.95,196.34,11417.0,196.17,196.44,195.95,196.34,11417.0
2018-07-12 13:00:00,196.31,196.65,196.06,196.54,6942.0,196.31,196.65,196.06,196.54,6942.0
2018-07-12 13:30:00,196.46,196.56,195.93,195.93,7451.0,196.46,196.56,195.93,195.93,7451.0
2018-07-12 14:00:00,196.0,196.38,195.95,196.38,4852.0,196.0,196.38,195.95,196.38,4852.0
2018-07-12 14:30:00,196.42,196.44,195.92,196.04,18530.0,196.42,196.44,195.92,196.04,18530.0
2018-07-12 15:00:00,196.0,196.05,195.2,195.87,21797.0,196.0,196.05,195.2,195.87,21797.0
2018-07-12 15:30:00,195.84,195.91,195.35,195.72,36638.0,195.84,195.91,195.35,195.72,36638.0
2018-07-13 09:30:00,195.74,197.57,194.43,194.91,17233.0,195.74,197.57,194.43,194.91,17233.0
2018-07-13 10:00:00,194.84,196.11,194.84,196.1,10276.0,194.84,196.11,194.84,196.1,10276.0
2018-07-13 10:30:00,195.96,196.67,195.82,196.23,7887.0,195.96,196.67,195.82,196.23,7887.0
2018-07-13 11:00:00,196.32,196.82,196.02,196.38,10629.0,196.32,196.82,196.02,196.38,10629.0
2018-07-13 11:30:00,196.49,196.52,195.22,195.22,23972.0,196.49,196.52,195.22,195.22,23972.0
2018-07-13 12:00:00,195.45,195.52,194.75,194.75,8147.0,195.45,195.52,194.75,194.75,8147.0
2018-07-13 12:30:00,195.03,195.21,194.79,195.14,6801.0,195.03,195.21,194.79,195.14,6801.0
2018-07-13 13:00:00,195.26,195.49,194.86,195.18,5713.0,195.26,195.49,194.86,195.18,5713.0
2018-07-13 13:30:00,195.0,195.2,194.69,195.07,5416.0,195.0,195.2,194.69,195.07,5416.0
2018-07-13 14:00:00,195.23,195.53,195.09,195.49,5808.0,195.23,195.53,195.09,195.49,5808.0
2018-07-13 14:30:00,195.5,195.83,195.24,195.82,7712.0,195.5,195.83,195.24,195.82,7712.0
2018-07-13 15:00:00,195.72,195.9,195.58,195.86,7136.0,195.72,195.9,195.58,195.86,7136.0
2018-07-13 15:30:00,195.86,196.19,195.83,195.93,29640.0,195.86,196.19,195.83,195.93,29640.0
2018-07-16 09:30:00,196.59,196.97,195.11,195.12,9188.0,196.59,196.97,195.11,195.12,9188.0
2018-07-16 10:00:00,194.87,195.72,194.33,194.7,33122.0,194.87,195.72,194.33,194.7,33122.0
2018-07-16 10:30:00,194.77,194.88,193.64,193.64,13520.0,194.77,194.88,193.64,193.64,13520.0
2018-07-16 11:00:00,193.3,193.54,193.0,193.53,20486.0,193.3,193.54,193.0,193.53,20486.0
2018-07-16 11:30:00,193.57,193.79,193.23,193.4,13141.0,193.57,193.79,193.23,193.4,13141.0
2018-07-16 12:00:00,193.37,193.61,193.06,193.5,27100.0,193.37,193.61,193.06,193.5,27100.0
2018-07-16 12:30:00,193.4,193.66,193.31,193.5,8073.0,193.4,193.66,193.31,193.5,8073.0
2018-07-16 13:00:00,193.54,194.06,193.49,193.75,13506.0,193.54,194.06,193.49,193.75,13506.0
2018-07-16 13:30:00,193.89,194.1,193.54,193.66,16932.0,193.89,194.1,193.54,193.66,16932.0
2018-07-16 14:00:00,193.76,194.16,193.66,193.94,12395.0,193.76,194.16,193.66,193.94,12395.0
2018-07-16 14:30:00,193.88,193.93,193.28,193.32,14329.0,193.88,193.93,193.28,193.32,14329.0
2018-07-16 15:00:00,193.3,193.97,193.26,193.97,11096.0,193.3,193.97,193.26,193.97,11096.0
2018-07-16 15:30:00,193.98,194.19,193.55,194.03,29616.0,193.98,194.19,193.55,194.03,29616.0
2018-07-17 09:30:00,193.47,194.8,191.54,194.25,17160.0,193.47,194.8,191.54,194.25,17160.0
2018-07-17 10:00:00,194.09,194.88,193.7,194.19,18361.0,194.09,194.88,193.7,194.19,18361.0
2018-07-17 10:30:00,194.35,194.72,194.18,194.57,12478.0,194.35,194.72,194.18,194.57,12478.0
2018-07-17 11:00:00,194.38,194.43,194.06,194.36,14810.0,194.38,194.43,194.06,194.36,14810.0
2018-07-17 11:30:00,194.4,195.11,194.33,195.11,19653.0,194.4,195.11,194.33,195.11,19653.0
2018-07-17 12:00:00,195.08,195.83,194.94,195.75,10806.0,195.08,195.83,194.94,195.75,10806.0
2018-07-17 12:30:00,195.8,195.8,195.4,195.54,11750.0,195.8,195.8,195.4,195.54,11750.0
2018-07-17 13:00:00,195.54,195.82,195.52,195.59,9698.0,195.54,195.82,195.52,195.59,9698.0
2018-07-17 13:30:00,195.68,196.07,195.62,195.62,7862.0,195.68,196.07,195.62,195.62,7862.0
2018-07-17 14:00:00,195.62,195.65,195.26,195.53,7266.0,195.62,195.65,195.26,195.53,7266.0
2018-07-17 14:30:00,195.53,195.56,195.2,195.31,8470.0,195.53,195.56,195.2,195.31,8470.0
2018-07-17 15:00:00,195.22,195.82,195.14,195.48,12039.0,195.22,195.82,195.14,195.48,12039.0
2018-07-17 15:30:00,195.53,196.2,195.4,196.11,39588.0,195.53,196.2,195.4,196.11,39588.0
2018-07-18 09:30:00,195.53,196.43,194.48,194.68,7792.0,195.53,196.43,194.48,194.68,7792.0
2018-07-18 10:00:00,194.54,195.02,193.71,193.92,20373.0,194.54,195.02,193.71,193.92,20373.0
2018-07-18 10:30:00,193.85,193.89,193.34,193.8,32435.0,193.85,193.89,193.34,193.8,32435.0
2018-07-18 11:00:00,193.77,194.53,193.77,194.42,12361.0,193.77,194.53,193.77,194.42,12361.0
2018-07-18 11:30:00,194.27,194.9,194.27,194.9,11294.0,194.27,194.9,194.27,194.9,11294.0
2018-07-18 12:00:00,194.83,194.91,194.73,194.84,12360.0,194.83,194.91,194.73,194.84,12360.0
2018-07-18 12:30:00,194.85,195.08,194.74,194.91,13143.0,194.85,195.08,194.74,194.91,13143.0
2018-07-18 13:00:00,194.88,194.97,194.62,194.71,11585.0,194.88,194.97,194.62,194.71,11585.0
2018-07-18 13:30:00,194.63,194.85,194.57,194.72,12149.0,194.63,194.85,194.57,194.72,12149.0
2018-07-18 14:00:00,194.72,195.92,194.72,195.71,9205.0,194.72,195.92,194.72,195.71,9205.0
2018-07-18 14:30:00,195.66,195.88,195.26,195.27,15250.0,195.66,195.88,195.26,195.27,15250.0
2018-07-18 15:00:00,195.36,196.4,195.27,195.82,12363.0,195.36,196.4,195.27,195.82,12363.0
2018-07-18 15:30:00,195.88,196.05,195.58,195.6,50847.0,195.88,196.05,195.58,195.6,50847.0
2018-07-19 09:30:00,195.97,197.77,195.58,195.75,12237.0,195.97,197.77,195.58,195.75,12237.0
2018-07-19 10:00:00,195.67,196.13,195.42,195.81,10356.0,195.67,196.13,195.42,195.81,10356.0
2018-07-19 10:30:00,196.48,196.53,195.93,196.2,23809.0,196.48,196.53,195.93,196.2,23809.0
2018-07-19 11:00:00,196.31,196.79,195.83,195.87,20559.0,196.31,196.79,195.83,195.87,20559.0
2018-07-19 11:30:00,195.83,196.0,195.83,196.0,1200.0,195.83,196.0,195.83,196.0,1200.0
2018-07-19 12:00:00,196.0,196.0,195.25,195.25,3606.0,196.0,196.0,195.25,195.25,3606.0
2018-07-19 12:30:00,195.28,195.52,195.15,195.38,5582.0,195.28,195.52,195.15,195.38,5582.0
2018-07-19 13:00:00,195.39,195.6,195.07,195.18,20363.0,195.39,195.6,195.07,195.18,20363.0
2018-07-19 13:30:00,195.18,196.08,195.16,196.0,9202.0,195.18,196.08,195.16,196.0,9202.0
2018-07-19 14:00:00,196.0,196.09,195.29,195.35,9861.0,196.0,196.09,195.29,195.35,9861.0
2018-07-19 14:30:00,195.32,195.46,195.13,195.28,5779.0,195.32,195.46,195.13,195.28,5779.0
2018-07-19 15:00:00,195.46,195.72,194.84,195.08,18296.0,195.46,195.72,194.84,195.08,18296.0
2018-07-19 15:30:00,195.06,195.46,194.85,195.25,39844.0,195.06,195.46,194.85,195.25,39844.0
2018-07-20 09:30:00,196.19,196.52,195.16,196.05,7741.0,196.19,196.52,195.16,196.05,7741.0
2018-07-20 10:00:00,196.09,196.43,195.84,196.1,18561.0,196.09,196.43,195.84,196.1,18561.0
2018-07-20 10:30:00,196.32,197.2,196.3,196.96,17611.0,196.32,197.2,196.3,196.96,17611.0
2018-07-20 11:00:00,196.95,197.26,196.37,197.17,14293.0,196.95,197.26,196.37,197.17,14293.0
2018-07-20 11:30:00,197.26,197.41,197.0,197.12,4608.0,197.26,197.41,197.0,197.12,4608.0
2018-07-20 12:00:00,197.2,197.2,196.52,196.52,8778.0,197.2,197.2,196.52,196.52,8778.0
2018-07-20 12:30:00,196.54,196.92,196.49,196.76,6143.0,196.54,196.92,196.49,196.76,6143.0
2018-07-20 13:00:00,196.82,196.93,196.5,196.65,4774.0,196.82,196.93,196.5,196.65,4774.0
2018-07-20 13:30:00,196.86,197.09,196.85,197.05,4066.0,196.86,197.09,196.85,197.05,4066.0
2018-07-20 14:00:00,196.95,196.95,196.7,196.76,11181.0,196.95,196.95,196.7,196.76,11181.0
2018-07-20 14:30:00,196.7,196.79,196.48,196.7,5351.0,196.7,196.79,196.48,196.7,5351.0
2018-07-20 15:00:00,196.72,196.85,196.54,196.61,7715.0,196.72,196.85,196.54,196.61,7715.0
2018-07-20 15:30:00,196.67,196.67,196.12,196.19,35689.0,196.67,196.67,196.12,196.19,35689.0
2018-07-23 09:30:00,196.18,197.62,194.8,195.06,13905.0,196.18,197.62,194.8,195.06,13905.0
2018-07-23 10:00:00,195.04,196.37,195.04,196.34,23923.0,195.04,196.37,195.04,196.34,23923.0
2018-07-23 10:30:00,196.25,196.25,195.69,195.95,16783.0,196.25,196.25,195.69,195.95,16783.0
2018-07-23 11:00:00,196.0,196.04,195.86,195.94,24894.0,196.0,196.04,195.86,195.94,24894.0
2018-07-23 11:30:00,195.95,196.5,195.88,196.44,11900.0,195.95,196.5,195.88,196.44,11900.0
2018-07-23 12:00:00,196.44,196.51,196.11,196.22,11575.0,196.44,196.51,196.11,196.22,11575.0
2018-07-23 12:30:00,196.22,196.22,195.87,195.94,36523.0,196.22,196.22,195.87,195.94,36523.0
2018-07-23 13:00:00,195.96,196.27,195.96,196.15,12939.0,195.96,196.27,195.96,196.15,12939.0
2018-07-23 13:30:00,196.14,196.29,196.06,196.23,9124.0,196.14,196.29,196.06,196.23,9124.0
2018-07-23 14:00:00,196.29,196.95,196.17,196.95,15752.0,196.29,196.95,196.17,196.95,15752.0
2018-07-23 14:30:00,196.98,197.01,196.69,196.88,16434.0,196.98,197.01,196.69,196.88,16434.0
2018-07-23 15:00:00,196.88,196.95,196.5,196.54,16312.0,196.88,196.95,196.5,196.54,16312.0
2018-07-23 15:30:00,196.56,197.24,196.13,197.08,40053.0,196.56,197.24,196.13,197.08,40053.0
2018-07-24 09:30:00,198.35,198.41,197.07,197.67,6680.0,198.35,198.41,197.07,197.67,6680.0
2018-07-24 10:00:00,197.51,197.51,196.62,196.8,10562.0,197.51,197.51,196.62,196.8,10562.0
2018-07-24 10:30:00,196.78,196.94,196.14,196.15,10002.0,196.78,196.94,196.14,196.15,10002.0
2018-07-24 11:00:00,196.22,196.26,195.41,195.65,10888.0,196.22,196.26,195.41,195.65,10888.0
2018-07-24 11:30:00,195.67,195.75,195.16,195.3,9226.0,195.67,195.75,195.16,195.3,9226.0
2018-07-24 12:00:00,195.34,195.39,195.13,195.25,8963.0,195.34,195.39,195.13,195.25,8963.0
2018-07-24 12:30:00,195.31,195.33,193.77,194.04,11601.0,195.31,195.33,193.77,194.04,11601.0
2018-07-24 13:00:00,194.06,194.96,194.06,194.29,10709.0,194.06,194.96,194.06,194.29,10709.0
2018-07-24 13:30:00,194.39,194.39,193.58,193.78,9539.0,194.39,194.39,193.58,193.78,9539.0
2018-07-24 14:00:00,193.93,194.27,193.78,194.26,5863.0,193.93,194.27,193.78,194.26,5863.0
2018-07-24 14:30:00,194.17,194.89,194.09,194.89,7492.0,194.17,194.89,194.09,194.89,7492.0
2018-07-24 15:00:00,194.84,195.04,194.72,194.85,16907.0,194.84,195.04,194.72,194.85,16907.0
2018-07-24 15:30:00,194.96,196.13,194.75,195.76,59823.0,194.96,196.13,194.75,195.76,59823.0
2018-07-25 09:30:00,195.45,197.04,195.45,197.04,6884.0,195.45,197.04,195.45,197.04,6884.0
2018-07-25 10:00:00,197.21,197.63,195.9,195.94,12283.0,197.21,197.63,195.9,195.94,12283.0
2018-07-25 10:30:00,196.05,197.04,196.05,196.43,9387.0,196.05,197.04,196.05,196.43,9387.0
2018-07-25 11:00:00,196.48,196.6,196.0,196.3,9325.0,196.48,196.6,196.0,196.3,9325.0
2018-07-25 11:30:00,196.37,197.51,196.22,197.23,8295.0,196.37,197.51,196.22,197.23,8295.0
2018-07-25 12:00:00,197.24,197.48,197.22,197.22,9141.0,197.24,197.48,197.22,197.22,9141.0
2018-07-25 12:30:00,197.38,197.65,197.23,197.39,8650.0,197.38,197.65,197.23,197.39,8650.0
2018-07-25 13:00:00,197.47,197.54,197.13,197.41,8005.0,197.47,197.54,197.13,197.41,8005.0
2018-07-25 13:30:00,197.46,197.55,197.09,197.31,12126.0,197.46,197.55,197.09,197.31,12126.0
2018-07-25 14:00:00,197.33,197.92,197.33,197.91,16430.0,197.33,197.92,197.33,197.91,16430.0
2018-07-25 14:30:00,197.85,197.9,197.5,197.51,13715.0,197.85,197.9,197.5,197.51,13715.0
2018-07-25 15:00:00,197.51,197.93,197.51,197.61,8586.0,197.51,197.93,197.51,197.61,8586.0
2018-07-25 15:30:00,197.56,198.82,197.49,198.64,26854.0,197.56,198.82,197.49,198.64,26854.0
2018-07-26 09:30:00,197.17,197.86,196.42,196.73,19891.0,197.17,197.86,196.42,196.73,19891.0
2018-07-26 10:00:00,196.85,197.97,196.72,197.94,17991.0,196.85,197.97,196.72,197.94,17991.0
2018-07-26 10:30:00,197.85,198.7,197.34,197.34,4979.0,197.85,198.7,197.34,197.34,4979.0
2018-07-26 11:00:00,197.44,197.68,197.15,197.46,8736.0,197.44,197.68,197.15,197.46,8736.0
2018-07-26 11:30:00,197.45,197.69,197.35,197.6,4300.0,197.45,197.69,197.35,197.6,4300.0
2018-07-26 12:00:00,197.66,197.66,197.08,197.11,6900.0,197.66,197.66,197.08,197.11,6900.0
2018-07-26 12:30:00,197.11,197.27,196.92,197.02,1961.0,197.11,197.27,196.92,197.02,1961.0
2018-07-26 13:00:00,197.0,197.29,196.94,197.25,6189.0,197.0,197.29,196.94,197.25,6189.0
2018-07-26 13:30:00,197.08,197.28,196.89,197.08,3406.0,197.08,197.28,196.89,197.08,3406.0
2018-07-26 14:00:00,197.24,197.76,197.24,197.68,4409.0,197.24,197.76,197.24,197.68,4409.0
2018-07-26 14:30:00,197.59,198.05,197.38,197.38,6902.0,197.59,198.05,197.38,197.38,6902.0
2018-07-26 15:00:00,197.32,197.54,197.25,197.28,4578.0,197.32,197.54,197.25,197.28,4578.0
2018-07-26 15:30:00,197.34,197.46,197.18,197.26,20283.0,197.34,197.46,197.18,197.26,20283.0
2018-07-27 09:30:00,197.9,198.15,195.54,196.01,13054.0,197.9,198.15,195.54,196.01,13054.0
2018-07-27 10:00:00,195.74,195.92,194.83,194.95,17755.0,195.74,195.92,194.83,194.95,17755.0
2018-07-27 10:30:00,195.09,195.11,193.39,193.61,13061.0,195.09,195.11,193.39,193.61,13061.0
2018-07-27 11:00:00,193.76,193.88,193.07,193.08,8449.0,193.76,193.88,193.07,193.08,8449.0
2018-07-27 11:30:00,193.14,193.97,192.9,193.95,26515.0,193.14,193.97,192.9,193.95,26515.0
2018-07-27 12:00:00,193.78,193.96,193.01,193.23,16137.0,193.78,193.96,193.01,193.23,16137.0
2018-07-27 12:30:00,193.12,193.12,191.5,191.57,10082.0,193.12,193.12,191.5,191.57,10082.0
2018-07-27 13:00:00,191.53,192.06,191.37,192.06,5231.0,191.53,192.06,191.37,192.06,5231.0
2018-07-27 13:30:00,191.75,193.32,191.7,193.32,15842.0,191.75,193.32,191.7,193.32,15842.0
2018-07-27 14:00:00,193.25,193.33,192.53,192.53,9391.0,193.25,193.33,192.53,192.53,9391.0
2018-07-27 14:30:00,192.55,192.63,192.03,192.38,13480.0,192.55,192.63,192.03,192.38,13480.0
2018-07-27 15:00:00,192.32,193.09,192.32,192.62,10988.0,192.32,193.09,192.32,192.62,10988.0
2018-07-27 15:30:00,192.59,192.79,192.5,192.6,20597.0,192.59,192.79,192.5,192.6,20597.0
2018-07-30 09:30:00,193.2,193.96,191.0,191.17,26243.0,193.2,193.96,191.0,191.17,26243.0
2018-07-30 10:00:00,191.2,192.3,190.88,191.75,14525.0,191.2,192.3,190.88,191.75,14525.0
2018-07-30 10:30:00,191.75,191.78,190.85,190.85,14803.0,191.75,191.78,190.85,190.85,14803.0
2018-07-30 11:00:00,190.8,190.8,189.67,189.98,18082.0,190.8,190.8,189.67,189.98,18082.0
2018-07-30 11:30:00,189.99,189.99,189.36,189.71,15090.0,189.99,189.99,189.36,189.71,15090.0
2018-07-30 12:00:00,189.39,189.39,188.68,188.77,8599.0,189.39,189.39,188.68,188.77,8599.0
2018-07-30 12:30:00,188.75,188.75,188.08,188.51,14778.0,188.75,188.75,188.08,188.51,14778.0
2018-07-30 13:00:00,188.51,188.95,188.35,188.95,11656.0,188.51,188.95,188.35,188.95,11656.0
2018-07-30 13:30:00,188.97,189.65,188.88,189.52,9214.0,188.97,189.65,188.88,189.52,9214.0
2018-07-30 14:00:00,189.46,190.14,189.4,189.94,9853.0,189.46,190.14,189.4,189.94,9853.0
2018-07-30 14:30:00,190.0,190.6,189.94,190.49,16206.0,190.0,190.6,189.94,190.49,16206.0
2018-07-30 15:00:00,190.45,190.81,190.22,190.22,27757.0,190.45,190.81,190.22,190.22,27757.0
2018-07-30 15:30:00,190.28,190.5,189.86,190.02,38315.0,190.28,190.5,189.86,190.02,38315.0
2018-07-31 09:30:00,190.92,191.09,188.98,188.98,6104.0,190.92,191.09,188.98,188.98,6104.0
2018-07-31 10:00:00,189.21,189.63,188.06,188.92,17183.0,189.21,189.63,188.06,188.92,17183.0
2018-07-31 10:30:00,189.2,190.16,188.94,189.65,27038.0,189.2,190.16,188.94,189.65,27038.0
2018-07-31 11:00:00,189.7,190.92,189.56,190.83,24646.0,189.7,190.92,189.56,190.83,24646.0
2018-07-31 11:30:00,190.83,191.63,190.81,191.45,12984.0,190.83,191.63,190.81,191.45,12984.0
2018-07-31 12:00:00,191.46,192.58,191.45,192.56,14650.0,191.46,192.58,191.45,192.56,14650.0
2018-07-31 12:30:00,192.46,192.61,191.61,191.95,20891.0,192.46,192.61,191.61,191.95,20891.0
2018-07-31 13:00:00,192.14,192.23,191.77,192.09,7993.0,192.14,192.23,191.77,192.09,7993.0
2018-07-31 13:30:00,192.09,192.16,191.37,191.42,11505.0,192.09,192.16,191.37,191.42,11505.0
2018-07-31 14:00:00,191.42,191.42,189.86,190.02,24404.0,191.42,191.42,189.86,190.02,24404.0
2018-07-31 14:30:00,190.13,190.33,189.86,189.93,13107.0,190.13,190.33,189.86,189.93,13107.0
2018-07-31 15:00:00,189.89,190.03,189.32,189.84,19056.0,189.89,190.03,189.32,189.84,19056.0
2018-07-31 15:30:00,189.8,189.96,189.31,189.79,54761.0,189.8,189.96,189.31,189.79,54761.0
2018-08-01 09:30:00,190.08,191.62,190.08,191.39,39271.0,190.08,191.62,190.08,191.39,39271.0
2018-08-01 10:00:00,191.93,192.6,191.05,192.33,8065.0,191.93,192.6,191.05,192.33,8065.0
2018-08-01 10:30:00,192.33,193.02,191.43,191.72,15904.0,192.33,193.02,191.43,191.72,15904.0
2018-08-01 11:00:00,191.64,191.81,190.99,191.41,15331.0,191.64,191.81,190.99,191.41,15331.0
2018-08-01 11:30:00,191.45,191.45,189.46,189.72,17058.0,191.45,191.45,189.46,189.72,17058.0
2018-08-01 12:00:00,189.86,190.54,189.6,189.74,26878.0,189.86,190.54,189.6,189.74,26878.0
2018-08-01 12:30:00,189.66,189.66,188.79,188.85,21119.0,189.66,189.66,188.79,188.85,21119.0
2018-08-01 13:00:00,188.9,189.04,186.57,186.9,60623.0,188.9,189.04,186.57,186.9,60623.0
2018-08-01 13:30:00,187.09,189.96,187.09,189.62,19468.0,187.09,189.96,187.09,189.62,19468.0
2018-08-01 14:00:00,189.36,189.58,188.58,189.4,22396.0,189.36,189.58,188.58,189.4,22396.0
2018-08-01 14:30:00,189.48,190.14,189.26,189.82,17566.0,189.48,190.14,189.26,189.82,17566.0
2018-08-01 15:00:00,189.9,190.27,189.47,190.15,19205.0,189.9,190.27,189.47,190.15,19205.0
2018-08-01 15:30:00,190.3,191.22,190.03,190.79,71142.0,190.3,191.22,190.03,190.79,71142.0
2018-08-02 09:30:00,183.94,188.5,178.01,184.84,89274.0,183.94,188.5,178.01,184.84,89274.0
2018-08-02 10:00:00,184.8,186.49,184.16,185.02,83181.0,184.8,186.49,184.16,185.02,83181.0
2018-08-02 10:30:00,185.06,188.29,184.69,186.02,57987.0,185.06,188.29,184.69,186.02,57987.0
2018-08-02 11:00:00,186.17,187.86,186.09,187.3,22995.0,186.17,187.86,186.09,187.3,22995.0
2018-08-02 11:30:00,187.5,189.64,186.34,188.72,31775.0,187.5,189.64,186.34,188.72,31775.0
2018-08-02 12:00:00,188.55,189.0,187.66,188.74,14455.0,188.55,189.0,187.66,188.74,14455.0
2018-08-02 12:30:00,188.75,189.65,188.12,188.16,17251.0,188.75,189.65,188.12,188.16,17251.0
2018-08-02 13:00:00,188.47,190.4,188.45,189.38,27361.0,188.47,190.4,188.45,189.38,27361.0
2018-08-02 13:30:00,189.52,190.0,188.87,189.24,26376.0,189.52,190.0,188.87,189.24,26376.0
2018-08-02 14:00:00,189.32,189.38,186.81,188.18,31998.0,189.32,189.38,186.81,188.18,31998.0
2018-08-02 14:30:00,188.19,188.35,186.56,187.11,27265.0,188.19,188.35,186.56,187.11,27265.0
2018-08-02 15:00:00,187.22,189.69,187.09,188.66,39465.0,187.22,189.69,187.09,188.66,39465.0
2018-08-02 15:30:00,188.66,189.34,187.63,188.94,107594.0,188.66,189.34,187.63,188.94,107594.0
2018-08-03 09:30:00,190.49,190.75,187.0,187.0,20648.0,190.49,190.75,187.0,187.0,20648.0
2018-08-03 10:00:00,187.02,188.07,186.7,187.05,17498.0,187.02,188.07,186.7,187.05,17498.0
2018-08-03 10:30:00,186.52,186.92,185.5,185.87,26887.0,186.52,186.92,185.5,185.87,26887.0
2018-08-03 11:00:00,186.01,186.24,185.02,185.02,12725.0,186.01,186.24,185.02,185.02,12725.0
2018-08-03 11:30:00,185.09,185.09,183.97,184.66,31337.0,185.09,185.09,183.97,184.66,31337.0
2018-08-03 12:00:00,184.67,185.56,184.58,185.46,17204.0,184.67,185.56,184.58,185.46,17204.0
2018-08-03 12:30:00,185.49,186.41,185.4,186.28,25980.0,185.49,186.41,185.4,186.28,25980.0
2018-08-03 13:00:00,186.19,186.54,186.0,186.37,8800.0,186.19,186.54,186.0,186.37,8800.0
2018-08-03 13:30:00,186.27,186.55,186.11,186.45,8820.0,186.27,186.55,186.11,186.45,8820.0
2018-08-03 14:00:00,186.49,186.65,186.37,186.6,15271.0,186.49,186.65,186.37,186.6,15271.0
2018-08-03 14:30:00,186.65,186.9,186.46,186.83,14676.0,186.65,186.9,186.46,186.83,14676.0
2018-08-03 15:00:00,187.04,187.65,187.04,187.49,10164.0,187.04,187.65,187.04,187.49,10164.0
2018-08-03 15:30:00,187.49,187.91,187.4,187.53,38798.0,187.49,187.91,187.4,187.53,38798.0
2018-08-06 09:30:00,187.49,189.35,187.07,188.68,25392.0,187.49,189.35,187.07,188.68,25392.0
2018-08-06 10:00:00,188.68,189.76,188.67,189.37,6989.0,188.68,189.76,188.67,189.37,6989.0
2018-08-06 10:30:00,189.21,189.4,188.46,188.62,12390.0,189.21,189.4,188.46,188.62,12390.0
2018-08-06 11:00:00,188.72,189.37,187.61,187.89,17615.0,188.72,189.37,187.61,187.89,17615.0
2018-08-06 11:30:00,187.92,188.48,187.83,187.88,19308.0,187.92,188.48,187.83,187.88,19308.0
2018-08-06 12:00:00,188.08,188.6,187.9,188.22,4308.0,188.08,188.6,187.9,188.22,4308.0
2018-08-06 12:30:00,188.14,188.9,188.14,188.9,5304.0,188.14,188.9,188.14,188.9,5304.0
2018-08-06 13:00:00,189.13,189.68,189.01,189.29,10546.0,189.13,189.68,189.01,189.29,10546.0
2018-08-06 13:30:00,189.29,189.6,189.09,189.1,12881.0,189.29,189.6,189.09,189.1,12881.0
2018-08-06 14:00:00,189.17,189.49,189.11,189.34,6050.0,189.17,189.49,189.11,189.34,6050.0
2018-08-06 14:30:00,189.3,189.73,189.3,189.61,6213.0,189.3,189.73,189.3,189.61,6213.0
2018-08-06 15:00:00,189.62,190.01,189.23,190.01,19216.0,189.62,190.01,189.23,190.01,19216.0
2018-08-06 15:30:00,189.99,190.32,189.78,189.95,28391.0,189.99,190.32,189.78,189.95,28391.0
2018-08-07 09:30:00,190.29,191.29,189.24,190.17,17102.0,190.29,191.29,189.24,190.17,17102.0
2018-08-07 10:00:00,190.15,190.19,189.7,190.16,20892.0,190.15,190.19,189.7,190.16,20892.0
2018-08-07 10:30:00,190.16,190.23,189.67,189.67,13574.0,190.16,190.23,189.67,189.67,13574.0
2018-08-07 11:00:00,189.53,190.0,189.14,189.89,15738.0,189.53,190.0,189.14,189.89,15738.0
2018-08-07 11:30:00,189.92,190.79,189.85,190.4,22259.0,189.92,190.79,189.85,190.4,22259.0
2018-08-07 12:00:00,190.44,191.78,190.44,191.64,10511.0,190.44,191.78,190.44,191.64,10511.0
2018-08-07 12:30:00,191.57,191.57,191.25,191.46,11712.0,191.57,191.57,191.25,191.46,11712.0
2018-08-07 13:00:00,191.48,191.48,190.5,190.54,11854.0,191.48,191.48,190.5,190.54,11854.0
2018-08-07 13:30:00,190.47,190.58,189.86,190.12,12150.0,190.47,190.58,189.86,190.12,12150.0
2018-08-07 14:00:00,190.06,190.18,189.79,190.03,8319.0,190.06,190.18,189.79,190.03,8319.0
2018-08-07 14:30:00,189.98,190.0,189.79,189.91,6480.0,189.98,190.0,189.79,189.91,6480.0
2018-08-07 15:00:00,189.9,189.9,189.22,189.27,14482.0,189.9,189.9,189.22,189.27,14482.0
2018-08-07 15:30:00,189.27,189.72,188.98,189.07,38851.0,189.27,189.72,188.98,189.07,38851.0
2018-08-08 09:30:00,188.77,189.94,188.22,189.22,8288.0,188.77,189.94,188.22,189.22,8288.0
2018-08-08 10:00:00,189.0,189.24,187.85,187.94,13527.0,189.0,189.24,187.85,187.94,13527.0
2018-08-08 10:30:00,187.99,188.44,187.71,188.35,6543.0,187.99,188.44,187.71,188.35,6543.0
2018-08-08 11:00:00,188.22,188.64,187.8,187.8,4952.0,188.22,188.64,187.8,187.8,4952.0
2018-08-08 11:30:00,187.74,188.57,187.74,187.91,6808.0,187.74,188.57,187.74,187.91,6808.0
2018-08-08 12:00:00,187.63,187.97,187.45,187.45,6975.0,187.63,187.97,187.45,187.45,6975.0
2018-08-08 12:30:00,187.6,187.93,187.48,187.67,13498.0,187.6,187.93,187.48,187.67,13498.0
2018-08-08 13:00:00,187.86,188.13,187.59,187.61,8702.0,187.86,188.13,187.59,187.61,8702.0
2018-08-08 13:30:00,187.54,187.9,187.35,187.59,6798.0,187.54,187.9,187.35,187.59,6798.0
2018-08-08 14:00:00,187.65,187.79,187.44,187.75,8510.0,187.65,187.79,187.44,187.75,8510.0
2018-08-08 14:30:00,187.69,187.82,187.47,187.59,10170.0,187.69,187.82,187.47,187.59,10170.0
2018-08-08 15:00:00,187.55,187.65,187.34,187.56,14009.0,187.55,187.65,187.34,187.56,14009.0
2018-08-08 15:30:00,187.57,187.69,186.57,186.78,52391.0,187.57,187.69,186.57,186.78,52391.0
2018-08-09 09:30:00,186.11,187.74,185.64,185.87,27019.0,186.11,187.74,185.64,185.87,27019.0
2018-08-09 10:00:00,185.84,185.84,184.9,185.06,35555.0,185.84,185.84,184.9,185.06,35555.0
2018-08-09 10:30:00,185.06,186.08,184.98,185.16,34028.0,185.06,186.08,184.98,185.16,34028.0
2018-08-09 11:00:00,185.03,186.04,185.03,185.95,20239.0,185.03,186.04,185.03,185.95,20239.0
2018-08-09 11:30:00,185.95,185.97,185.16,185.41,19364.0,185.95,185.97,185.16,185.41,19364.0
2018-08-09 12:00:00,185.59,185.73,184.95,184.95,8975.0,185.59,185.73,184.95,184.95,8975.0
2018-08-09 12:30:00,185.07,185.58,184.97,185.41,16965.0,185.07,185.58,184.97,185.41,16965.0
2018-08-09 13:00:00,185.42,185.42,185.06,185.14,17072.0,185.42,185.42,185.06,185.14,17072.0
2018-08-09 13:30:00,185.19,185.26,184.92,185.04,17600.0,185.19,185.26,184.92,185.04,17600.0
2018-08-09 14:00:00,185.0,185.05,183.99,184.03,19995.0,185.0,185.05,183.99,184.03,19995.0
2018-08-09 14:30:00,183.98,184.04,183.52,183.59,31391.0,183.98,184.04,183.52,183.59,31391.0
2018-08-09 15:00:00,183.53,183.91,183.44,183.81,36805.0,183.53,183.91,183.44,183.81,36805.0
2018-08-09 15:30:00,183.87,183.87,183.12,183.42,63843.0,183.87,183.87,183.12,183.42,63843.0
2018-08-10 09:30:00,182.37,182.71,180.93,181.74,18489.0,182.37,182.71,180.93,181.74,18489.0
2018-08-10 10:00:00,181.71,182.65,181.39,182.09,19805.0,181.71,182.65,181.39,182.09,19805.0
2018-08-10 10:30:00,182.22,183.19,182.17,183.04,13548.0,182.22,183.19,182.17,183.04,13548.0
2018-08-10 11:00:00,183.11,183.38,182.91,182.94,17310.0,183.11,183.38,182.91,182.94,17310.0
2018-08-10 11:30:00,182.99,183.78,182.99,183.48,11009.0,182.99,183.78,182.99,183.48,11009.0
2018-08-10 12:00:00,183.5,183.73,183.34,183.71,6633.0,183.5,183.73,183.34,183.71,6633.0
2018-08-10 12:30:00,183.76,183.79,183.5,183.52,10175.0,183.76,183.79,183.5,183.52,10175.0
2018-08-10 13:00:00,183.6,183.6,182.62,182.68,9684.0,183.6,183.6,182.62,182.68,9684.0
2018-08-10 13:30:00,182.61,182.62,181.91,181.92,6607.0,182.61,182.62,181.91,181.92,6607.0
2018-08-10 14:00:00,182.16,182.42,181.81,181.81,7355.0,182.16,182.42,181.81,181.81,7355.0
2018-08-10 14:30:00,181.87,182.12,181.74,182.06,8318.0,181.87,182.12,181.74,182.06,8318.0
2018-08-10 15:00:00,182.19,182.81,181.92,182.45,9693.0,182.19,182.81,181.92,182.45,9693.0
2018-08-10 15:30:00,182.55,183.0,182.43,182.71,39653.0,182.55,183.0,182.43,182.71,39653.0
2018-08-13 09:30:00,182.42,183.09,182.42,182.47,11330.0,182.42,183.09,182.42,182.47,11330.0
2018-08-13 10:00:00,182.49,184.0,182.44,183.99,3777.0,182.49,184.0,182.44,183.99,3777.0
2018-08-13 10:30:00,183.88,184.15,183.46,183.64,10898.0,183.88,184.15,183.46,183.64,10898.0
2018-08-13 11:00:00,183.62,183.66,182.63,182.95,11893.0,183.62,183.66,182.63,182.95,11893.0
2018-08-13 11:30:00,182.8,182.84,182.17,182.25,7000.0,182.8,182.84,182.17,182.25,7000.0
2018-08-13 12:00:00,182.3,182.95,182.27,182.36,5310.0,182.3,182.95,182.27,182.36,5310.0
2018-08-13 12:30:00,182.24,182.24,181.43,181.43,18969.0,182.24,182.24,181.43,181.43,18969.0
2018-08-13 13:00:00,181.34,181.36,180.6,180.98,18246.0,181.34,181.36,180.6,180.98,18246.0
2018-08-13 13:30:00,181.1,181.26,180.76,180.93,10329.0,181.1,181.26,180.76,180.93,10329.0
2018-08-13 14:00:00,180.9,181.31,180.89,181.31,11477.0,180.9,181.31,180.89,181.31,11477.0
2018-08-13 14:30:00,181.39,181.56,180.79,180.84,8170.0,181.39,181.56,180.79,180.84,8170.0
2018-08-13 15:00:00,180.74,181.05,180.55,180.81,10220.0,180.74,181.05,180.55,180.81,10220.0
2018-08-13 15:30:00,180.9,181.06,180.39,180.58,45306.0,180.9,181.06,180.39,180.58,45306.0
2018-08-14 09:30:00,181.64,183.0,180.71,181.49,6424.0,181.64,183.0,180.71,181.49,6424.0
2018-08-14 10:00:00,181.4,182.41,180.97,182.35,5969.0,181.4,182.41,180.97,182.35,5969.0
2018-08-14 10:30:00,182.35,183.39,182.35,183.37,29597.0,182.35,183.39,182.35,183.37,29597.0
2018-08-14 11:00:00,183.37,184.17,183.34,184.13,11670.0,183.37,184.17,183.34,184.13,11670.0
2018-08-14 11:30:00,184.01,184.01,183.35,183.58,9913.0,184.01,184.01,183.35,183.58,9913.0
2018-08-14 12:00:00,183.45,184.21,183.45,184.13,8045.0,183.45,184.21,183.45,184.13,8045.0
2018-08-14 12:30:00,184.18,184.59,184.14,184.23,13253.0,184.18,184.59,184.14,184.23,13253.0
2018-08-14 13:00:00,184.32,184.34,183.41,183.53,18795.0,184.32,184.34,183.41,183.53,18795.0
2018-08-14 13:30:00,183.58,183.84,183.22,183.77,11320.0,183.58,183.84,183.22,183.77,11320.0
2018-08-14 14:00:00,183.8,183.8,183.45,183.46,4694.0,183.8,183.8,183.45,183.46,4694.0
2018-08-14 14:30:00,183.5,183.64,183.4,183.48,9900.0,183.5,183.64,183.4,183.48,9900.0
2018-08-14 15:00:00,183.44,184.37,183.44,184.26,6847.0,183.44,184.37,183.44,184.26,6847.0
2018-08-14 15:30:00,184.32,184.32,183.5,183.63,41365.0,184.32,184.32,183.5,183.63,41365.0
2018-08-15 09:30:00,182.43,184.2,181.84,181.84,19146.0,182.43,184.2,181.84,181.84,19146.0
2018-08-15 10:00:00,181.55,181.7,180.08,180.08,9938.0,181.55,181.7,180.08,180.08,9938.0
2018-08-15 10:30:00,180.07,181.27,180.04,180.21,10193.0,180.07,181.27,180.04,180.21,10193.0
2018-08-15 11:00:00,180.07,181.76,180.07,181.76,20009.0,180.07,181.76,180.07,181.76,20009.0
2018-08-15 11:30:00,181.79,182.1,180.95,181.01,6200.0,181.79,182.1,180.95,181.01,6200.0
2018-08-15 12:00:00,181.12,181.56,181.04,181.49,9718.0,181.12,181.56,181.04,181.49,9718.0
2018-08-15 12:30:00,181.7,182.33,181.68,182.3,7425.0,181.7,182.33,181.68,182.3,7425.0
2018-08-15 13:00:00,182.35,182.55,181.65,181.66,10680.0,182.35,182.55,181.65,181.66,10680.0
2018-08-15 13:30:00,181.73,181.99,181.5,181.7,10854.0,181.73,181.99,181.5,181.7,10854.0
2018-08-15 14:00:00,181.74,181.9,181.44,181.5,8048.0,181.74,181.9,181.44,181.5,8048.0
2018-08-15 14:30:00,181.42,181.86,181.22,181.45,8801.0,181.42,181.86,181.22,181.45,8801.0
2018-08-15 15:00:00,181.89,182.15,181.57,181.97,8116.0,181.89,182.15,181.57,181.97,8116.0
2018-08-15 15:30:00,181.99,182.72,181.97,182.44,39092.0,181.99,182.72,181.97,182.44,39092.0
2018-08-16 09:30:00,183.28,183.6,182.39,182.6,12227.0,183.28,183.6,182.39,182.6,12227.0
2018-08-16 10:00:00,182.59,183.53,182.59,183.53,7016.0,182.59,183.53,182.59,183.53,7016.0
2018-08-16 10:30:00,183.56,183.61,182.8,182.95,7157.0,183.56,183.61,182.8,182.95,7157.0
2018-08-16 11:00:00,183.04,183.79,182.94,183.79,8785.0,183.04,183.79,182.94,183.79,8785.0
2018-08-16 11:30:00,183.73,184.02,183.23,183.35,11439.0,183.73,184.02,183.23,183.35,11439.0
2018-08-16 12:00:00,183.38,183.5,182.41,183.4,36390.0,183.38,183.5,182.41,183.4,36390.0
2018-08-16 12:30:00,183.4,183.67,182.99,183.67,12078.0,183.4,183.67,182.99,183.67,12078.0
2018-08-16 13:00:00,183.48,183.48,183.07,183.2,4200.0,183.48,183.48,183.07,183.2,4200.0
2018-08-16 13:30:00,183.24,183.48,182.92,182.92,7309.0,183.24,183.48,182.92,182.92,7309.0
2018-08-16 14:00:00,182.98,183.16,182.73,182.73,6965.0,182.98,183.16,182.73,182.73,6965.0
2018-08-16 14:30:00,182.58,182.79,182.13,182.68,5807.0,182.58,182.79,182.13,182.68,5807.0
2018-08-16 15:00:00,182.68,182.77,182.23,182.76,13183.0,182.68,182.77,182.23,182.76,13183.0
2018-08-16 15:30:00,182.75,182.76,182.25,182.47,27135.0,182.75,182.76,182.25,182.47,27135.0
2018-08-17 09:30:00,182.45,182.85,181.64,182.17,9255.0,182.45,182.85,181.64,182.17,9255.0
2018-08-17 10:00:00,182.06,182.66,181.65,182.54,19805.0,182.06,182.66,181.65,182.54,19805.0
2018-08-17 10:30:00,182.56,182.56,181.65,181.83,4400.0,182.56,182.56,181.65,181.83,4400.0
2018-08-17 11:00:00,181.83,182.41,181.83,182.2,10270.0,181.83,182.41,181.83,182.2,10270.0
2018-08-17 11:30:00,182.3,182.57,182.17,182.27,8395.0,182.3,182.57,182.17,182.27,8395.0
2018-08-17 12:00:00,182.26,182.26,182.01,182.09,9265.0,182.26,182.26,182.01,182.09,9265.0
2018-08-17 12:30:00,182.21,182.25,181.68,181.89,3529.0,182.21,182.25,181.68,181.89,3529.0
2018-08-17 13:00:00,181.88,182.29,181.84,182.1,5824.0,181.88,182.29,181.84,182.1,5824.0
2018-08-17 13:30:00,182.05,182.87,182.05,182.78,7538.0,182.05,182.87,182.05,182.78,7538.0
2018-08-17 14:00:00,182.78,183.34,182.68,183.24,7695.0,182.78,183.34,182.68,183.24,7695.0
2018-08-17 14:30:00,183.13,183.41,182.89,183.21,3537.0,183.13,183.41,182.89,183.21,3537.0
2018-08-17 15:00:00,183.09,183.34,183.0,183.06,5882.0,183.09,183.34,183.0,183.06,5882.0
2018-08-17 15:30:00,182.92,183.25,182.86,183.02,32533.0,182.92,183.25,182.86,183.02,32533.0
2018-08-20 09:30:00,183.52,184.75,182.48,182.57,10897.0,183.52,184.75,182.48,182.57,10897.0
2018-08-20 10:00:00,182.49,184.14,182.49,183.43,23428.0,182.49,184.14,182.49,183.43,23428.0
2018-08-20 10:30:00,183.47,183.49,182.48,182.74,8230.0,183.47,183.49,182.48,182.74,8230.0
2018-08-20 11:00:00,182.73,184.08,182.73,184.05,15191.0,182.73,184.08,182.73,184.05,15191.0
2018-08-20 11:30:00,184.13,184.45,183.8,183.92,7404.0,184.13,184.45,183.8,183.92,7404.0
2018-08-20 12:00:00,183.91,184.28,183.91,184.15,11941.0,183.91,184.28,183.91,184.15,11941.0
2018-08-20 12:30:00,184.16,184.58,184.16,184.49,4018.0,184.16,184.58,184.16,184.49,4018.0
2018-08-20 13:00:00,184.41,184.48,184.04,184.46,6060.0,184.41,184.48,184.04,184.46,6060.0
2018-08-20 13:30:00,184.57,184.64,184.3,184.49,6115.0,184.57,184.64,184.3,184.49,6115.0
2018-08-20 14:00:00,184.51,184.91,184.5,184.8,7243.0,184.51,184.91,184.5,184.8,7243.0
2018-08-20 14:30:00,184.79,184.92,184.55,184.68,10937.0,184.79,184.92,184.55,184.68,10937.0
2018-08-20 15:00:00,184.65,184.72,184.23,184.34,14081.0,184.65,184.72,184.23,184.34,14081.0
2018-08-20 15:30:00,184.3,184.3,183.86,183.96,26993.0,184.3,184.3,183.86,183.96,26993.0
2018-08-21 09:30:00,184.27,186.02,184.27,185.54,14205.0,184.27,186.02,184.27,185.54,14205.0
2018-08-21 10:00:00,185.67,186.17,185.57,185.98,18957.0,185.67,186.17,185.57,185.98,18957.0
2018-08-21 10:30:00,186.01,186.27,185.75,186.07,8644.0,186.01,186.27,185.75,186.07,8644.0
2018-08-21 11:00:00,186.14,186.33,185.57,185.91,6484.0,186.14,186.33,185.57,185.91,6484.0
2018-08-21 11:30:00,185.83,186.15,185.73,185.74,10589.0,185.83,186.15,185.73,185.74,10589.0
2018-08-21 12:00:00,185.73,185.8,185.61,185.75,6309.0,185.73,185.8,185.61,185.75,6309.0
2018-08-21 12:30:00,185.68,185.86,185.46,185.62,8279.0,185.68,185.86,185.46,185.62,8279.0
2018-08-21 13:00:00,185.5,185.52,185.22,185.34,4554.0,185.5,185.52,185.22,185.34,4554.0
2018-08-21 13:30:00,185.33,185.46,184.71,184.71,8888.0,185.33,185.46,184.71,184.71,8888.0
2018-08-21 14:00:00,184.62,185.02,184.48,184.93,13800.0,184.62,185.02,184.48,184.93,13800.0
2018-08-21 14:30:00,184.9,185.06,184.27,184.49,37067.0,184.9,185.06,184.27,184.49,37067.0
2018-08-21 15:00:00,184.62,184.68,184.32,184.55,6736.0,184.62,184.68,184.32,184.55,6736.0
2018-08-21 15:30:00,184.56,184.69,184.47,184.65,35165.0,184.56,184.69,184.47,184.65,35165.0
2018-08-22 09:30:00,184.38,186.14,184.38,184.56,27856.0,184.38,186.14,184.38,184.56,27856.0
2018-08-22 10:00:00,184.28,185.25,183.96,184.96,29200.0,184.28,185.25,183.96,184.96,29200.0
2018-08-22 10:30:00,184.69,186.11,184.68,185.8,63057.0,184.69,186.11,184.68,185.8,63057.0
2018-08-22 11:00:00,185.87,186.38,185.76,186.21,78031.0,185.87,186.38,185.76,186.21,78031.0
2018-08-22 11:30:00,186.25,186.85,186.21,186.78,39504.0,186.25,186.85,186.21,186.78,39504.0
2018-08-22 12:00:00,186.79,187.04,186.55,186.55,13083.0,186.79,187.04,186.55,186.55,13083.0
2018-08-22 12:30:00,186.55,186.73,186.43,186.61,13132.0,186.55,186.73,186.43,186.61,13132.0
2018-08-22 13:00:00,186.56,186.73,186.51,186.68,5000.0,186.56,186.73,186.51,186.68,5000.0
2018-08-22 13:30:00,186.68,186.75,186.64,186.7,18611.0,186.68,186.75,186.64,186.7,18611.0
2018-08-22 14:00:00,186.74,187.12,186.67,186.95,18648.0,186.74,187.12,186.67,186.95,18648.0
2018-08-22 14:30:00,186.9,186.91,186.56,186.65,11613.0,186.9,186.91,186.56,186.65,11613.0
2018-08-22 15:00:00,186.65,186.71,186.47,186.62,16899.0,186.65,186.71,186.47,186.62,16899.0
2018-08-22 15:30:00,186.62,186.62,185.86,186.08,82410.0,186.62,186.62,185.86,186.08,82410.0
2018-08-23 09:30:00,186.7,187.75,186.7,187.06,13797.0,186.7,187.75,186.7,187.06,13797.0
2018-08-23 10:00:00,187.07,188.32,186.5,188.32,10751.0,187.07,188.32,186.5,188.32,10751.0
2018-08-23 10:30:00,188.24,188.47,187.76,187.81,7479.0,188.24,188.47,187.76,187.81,7479.0
2018-08-23 11:00:00,187.76,187.99,186.74,187.1,11300.0,187.76,187.99,186.74,187.1,11300.0
2018-08-23 11:30:00,186.99,188.0,186.75,187.95,14461.0,186.99,188.0,186.75,187.95,14461.0
2018-08-23 12:00:00,187.82,188.49,187.73,188.43,9478.0,187.82,188.49,187.73,188.43,9478.0
2018-08-23 12:30:00,188.34,188.55,188.19,188.29,10504.0,188.34,188.55,188.19,188.29,10504.0
2018-08-23 13:00:00,188.19,188.58,188.11,188.31,16692.0,188.19,188.58,188.11,188.31,16692.0
2018-08-23 13:30:00,188.36,188.98,188.23,188.79,22292.0,188.36,188.98,188.23,188.79,22292.0
2018-08-23 14:00:00,188.77,189.35,188.75,189.11,17122.0,188.77,189.35,188.75,189.11,17122.0
2018-08-23 14:30:00,189.01,189.01,187.71,187.72,26404.0,189.01,189.01,187.71,187.72,26404.0
2018-08-23 15:00:00,187.78,187.95,187.56,187.62,20958.0,187.78,187.95,187.56,187.62,20958.0
2018-08-23 15:30:00,187.62,187.87,187.05,187.36,58563.0,187.62,187.87,187.05,187.36,58563.0
2018-08-24 09:30:00,188.11,189.17,187.82,187.99,8358.0,188.11,189.17,187.82,187.99,8358.0
2018-08-24 10:00:00,188.03,188.93,187.72,188.72,13366.0,188.03,188.93,187.72,188.72,13366.0
2018-08-24 10:30:00,188.72,189.78,188.7,189.35,39993.0,188.72,189.78,188.7,189.35,39993.0
2018-08-24 11:00:00,189.36,190.11,189.24,189.55,31271.0,189.36,190.11,189.24,189.55,31271.0
2018-08-24 11:30:00,189.54,189.73,188.96,189.24,12335.0,189.54,189.73,188.96,189.24,12335.0
2018-08-24 12:00:00,189.14,189.17,188.75,188.96,10543.0,189.14,189.17,188.75,188.96,10543.0
2018-08-24 12:30:00,188.84,188.99,188.77,188.92,5933.0,188.84,188.99,188.77,188.92,5933.0
2018-08-24 13:00:00,188.94,189.19,188.2,189.05,20090.0,188.94,189.19,188.2,189.05,20090.0
2018-08-24 13:30:00,189.05,189.16,188.86,189.03,8607.0,189.05,189.16,188.86,189.03,8607.0
2018-08-24 14:00:00,189.09,189.46,188.93,189.01,16689.0,189.09,189.46,188.93,189.01,16689.0
2018-08-24 14:30:00,188.95,189.08,188.85,189.08,8936.0,188.95,189.08,188.85,189.08,8936.0
2018-08-24 15:00:00,189.08,189.19,188.83,188.87,17919.0,189.08,189.19,188.83,188.87,17919.0
2018-08-24 15:30:00,188.95,189.11,188.76,188.89,38573.0,188.95,189.11,188.76,188.89,38573.0
2018-08-27 09:30:00,189.54,190.51,188.23,188.47,15654.0,189.54,190.51,188.23,188.47,15654.0
2018-08-27 10:00:00,188.53,189.25,188.29,188.61,21831.0,188.53,189.25,188.29,188.61,21831.0
2018-08-27 10:30:00,188.94,188.94,188.39,188.91,22253.0,188.94,188.94,188.39,188.91,22253.0
2018-08-27 11:00:00,189.06,189.5,188.92,189.02,26053.0,189.06,189.5,188.92,189.02,26053.0
2018-08-27 11:30:00,189.0,189.0,188.25,188.65,4600.0,189.0,189.0,188.25,188.65,4600.0
2018-08-27 12:00:00,188.71,188.84,188.57,188.69,4727.0,188.71,188.84,188.57,188.69,4727.0
2018-08-27 12:30:00,188.69,188.84,188.6,188.67,9964.0,188.69,188.84,188.6,188.67,9964.0
2018-08-27 13:00:00,188.71,188.77,188.18,188.36,5975.0,188.71,188.77,188.18,188.36,5975.0
2018-08-27 13:30:00,188.39,188.58,188.22,188.53,2600.0,188.39,188.58,188.22,188.53,2600.0
2018-08-27 14:00:00,188.58,188.87,188.42,188.49,6234.0,188.58,188.87,188.42,188.49,6234.0
2018-08-27 14:30:00,188.56,188.73,188.1,188.36,18189.0,188.56,188.73,188.1,188.36,18189.0
2018-08-27 15:00:00,188.44,188.6,188.08,188.24,16299.0,188.44,188.6,188.08,188.24,16299.0
2018-08-27 15:30:00,188.34,188.46,187.97,188.3,42382.0,188.34,188.46,187.97,188.3,42382.0
2018-08-28 09:30:00,189.15,190.09,188.82,188.97,9627.0,189.15,190.09,188.82,188.97,9627.0
2018-08-28 10:00:00,188.93,189.09,188.1,188.4,25845.0,188.93,189.09,188.1,188.4,25845.0
2018-08-28 10:30:00,188.4,188.5,187.78,187.96,9359.0,188.4,188.5,187.78,187.96,9359.0
2018-08-28 11:00:00,188.03,188.04,187.28,187.79,9964.0,188.03,188.04,187.28,187.79,9964.0
2018-08-28 11:30:00,187.67,187.67,186.6,186.76,9647.0,187.67,187.67,186.6,186.76,9647.0
2018-08-28 12:00:00,186.69,186.81,186.37,186.48,6762.0,186.69,186.81,186.37,186.48,6762.0
2018-08-28 12:30:00,186.45,186.8,186.44,186.58,11966.0,186.45,186.8,186.44,186.58,11966.0
2018-08-28 13:00:00,186.61,187.27,186.45,186.68,16875.0,186.61,187.27,186.45,186.68,16875.0
2018-08-28 13:30:00,186.56,187.05,186.43,186.88,4740.0,186.56,187.05,186.43,186.88,4740.0
2018-08-28 14:00:00,186.94,187.17,186.71,186.96,8933.0,186.94,187.17,186.71,186.96,8933.0
2018-08-28 14:30:00,186.9,187.25,186.71,187.09,9897.0,186.9,187.25,186.71,187.09,9897.0
2018-08-28 15:00:00,187.01,187.51,186.93,187.34,10312.0,187.01,187.51,186.93,187.34,10312.0
2018-08-28 15:30:00,187.26,187.39,186.94,187.06,29436.0,187.26,187.39,186.94,187.06,29436.0
2018-08-29 09:30:00,186.73,188.33,186.73,187.03,15956.0,186.73,188.33,186.73,187.03,15956.0
2018-08-29 10:00:00,187.42,188.37,187.27,188.08,5871.0,187.42,188.37,187.27,188.08,5871.0
2018-08-29 10:30:00,188.5,188.76,188.23,188.57,13551.0,188.5,188.76,188.23,188.57,13551.0
2018-08-29 11:00:00,188.6,188.6,188.22,188.38,5563.0,188.6,188.6,188.22,188.38,5563.0
2018-08-29 11:30:00,188.5,188.51,188.08,188.41,4905.0,188.5,188.51,188.08,188.41,4905.0
2018-08-29 12:00:00,188.53,188.72,188.32,188.4,3928.0,188.53,188.72,188.32,188.4,3928.0
2018-08-29 12:30:00,188.49,188.72,188.4,188.62,4116.0,188.49,188.72,188.4,188.62,4116.0
2018-08-29 13:00:00,188.42,188.65,188.39,188.56,12881.0,188.42,188.65,188.39,188.56,12881.0
2018-08-29 13:30:00,188.66,188.67,188.06,188.28,14014.0,188.66,188.67,188.06,188.28,14014.0
2018-08-29 14:00:00,188.36,188.37,187.95,188.04,10722.0,188.36,188.37,187.95,188.04,10722.0
2018-08-29 14:30:00,188.04,188.5,188.04,188.4,9529.0,188.04,188.5,188.04,188.4,9529.0
2018-08-29 15:00:00,188.38,188.5,188.06,188.06,12663.0,188.38,188.5,188.06,188.06,12663.0
2018-08-29 15:30:00,188.09,188.09,186.97,187.44,65396.0,188.09,188.09,186.97,187.44,65396.0
2018-08-30 09:30:00,187.11,187.75,186.0,186.07,4574.0,187.11,187.75,186.0,186.07,4574.0
2018-08-30 10:00:00,186.26,187.58,186.26,187.58,5892.0,186.26,187.58,186.26,187.58,5892.0
2018-08-30 10:30:00,187.86,187.87,186.94,187.6,11801.0,187.86,187.87,186.94,187.6,11801.0
2018-08-30 11:00:00,187.56,187.75,187.27,187.48,16321.0,187.56,187.75,187.27,187.48,16321.0
2018-08-30 11:30:00,187.53,188.43,187.42,188.28,11838.0,187.53,188.43,187.42,188.28,11838.0
2018-08-30 12:00:00,188.25,188.58,188.15,188.53,8060.0,188.25,188.58,188.15,188.53,8060.0
2018-08-30 12:30:00,188.6,188.67,188.14,188.56,9302.0,188.6,188.67,188.14,188.56,9302.0
2018-08-30 13:00:00,188.51,188.9,188.51,188.89,9992.0,188.51,188.9,188.51,188.89,9992.0
2018-08-30 13:30:00,188.84,188.9,188.57,188.77,6342.0,188.84,188.9,188.57,188.77,6342.0
2018-08-30 14:00:00,188.82,188.84,187.87,187.97,7116.0,188.82,188.84,187.87,187.97,7116.0
2018-08-30 14:30:00,188.11,188.46,187.96,187.96,5223.0,188.11,188.46,187.96,187.96,5223.0
2018-08-30 15:00:00,187.96,188.02,187.46,188.02,9115.0,187.96,188.02,187.46,188.02,9115.0
2018-08-30 15:30:00,188.02,188.29,187.9,187.96,28586.0,188.02,188.29,187.9,187.96,28586.0
2018-08-31 09:30:00,187.49,188.83,186.85,188.21,11694.0,187.49,188.83,186.85,188.21,11694.0
2018-08-31 10:00:00,187.91,188.42,187.9,188.25,8600.0,187.91,188.42,187.9,188.25,8600.0
2018-08-31 10:30:00,188.19,188.78,187.93,188.72,7493.0,188.19,188.78,187.93,188.72,7493.0
2018-08-31 11:00:00,188.75,189.75,188.68,189.69,9514.0,188.75,189.75,188.68,189.69,9514.0
2018-08-31 11:30:00,189.68,189.89,189.38,189.45,8514.0,189.68,189.89,189.38,189.45,8514.0
2018-08-31 12:00:00,189.38,189.47,189.06,189.39,7638.0,189.38,189.47,189.06,189.39,7638.0
2018-08-31 12:30:00,189.48,189.98,189.4,189.93,8559.0,189.48,189.98,189.4,189.93,8559.0
2018-08-31 13:00:00,189.93,191.14,189.93,190.44,22033.0,189.93,191.14,189.93,190.44,22033.0
2018-08-31 13:30:00,190.37,190.52,190.11,190.22,13526.0,190.37,190.52,190.11,190.22,13526.0
2018-08-31 14:00:00,190.27,190.44,189.47,189.7,6112.0,190.27,190.44,189.47,189.7,6112.0
2018-08-31 14:30:00,189.71,190.14,189.49,190.12,11101.0,189.71,190.14,189.49,190.12,11101.0
2018-08-31 15:00:00,189.99,190.21,189.75,189.93,10950.0,189.99,190.21,189.75,189.93,10950.0
2018-08-31 15:30:00,189.93,190.66,189.9,190.1,40456.0,189.93,190.66,189.9,190.1,40456.0
2018-09-04 09:30:00,189.86,190.16,188.31,190.16,11282.0,189.86,190.16,188.31,190.16,11282.0
2018-09-04 10:00:00,190.11,190.47,189.79,189.97,10625.0,190.11,190.47,189.79,189.97,10625.0
2018-09-04 10:30:00,189.98,191.48,189.91,191.24,13882.0,189.98,191.48,189.91,191.24,13882.0
2018-09-04 11:00:00,191.33,191.67,191.11,191.32,18461.0,191.33,191.67,191.11,191.32,18461.0
2018-09-04 11:30:00,191.33,191.63,190.88,191.0,13135.0,191.33,191.63,190.88,191.0,13135.0
2018-09-04 12:00:00,190.94,191.53,190.79,191.11,9448.0,190.94,191.53,190.79,191.11,9448.0
2018-09-04 12:30:00,191.02,191.92,191.0,191.66,6915.0,191.02,191.92,191.0,191.66,6915.0
2018-09-04 13:00:00,191.63,192.19,191.63,192.13,7264.0,191.63,192.19,191.63,192.13,7264.0
2018-09-04 13:30:00,192.01,192.28,191.84,192.2,6391.0,192.01,192.28,191.84,192.2,6391.0
2018-09-04 14:00:00,192.09,192.61,192.0,192.41,8396.0,192.09,192.61,192.0,192.41,8396.0
2018-09-04 14:30:00,192.36,192.86,192.32,192.72,8110.0,192.36,192.86,192.32,192.72,8110.0
2018-09-04 15:00:00,192.51,192.78,192.11,192.19,42341.0,192.51,192.78,192.11,192.19,42341.0
2018-09-04 15:30:00,192.2,192.45,191.83,192.31,44529.0,192.2,192.45,191.83,192.31,44529.0
2018-09-05 09:30:00,191.6,191.6,188.74,188.89,13061.0,191.6,191.6,188.74,188.89,13061.0
2018-09-05 10:00:00,189.02,189.02,187.24,188.21,18281.0,189.02,189.02,187.24,188.21,18281.0
2018-09-05 10:30:00,188.1,189.72,187.5,189.68,20512.0,188.1,189.72,187.5,189.68,20512.0
2018-09-05 11:00:00,189.5,189.91,189.39,189.69,11154.0,189.5,189.91,189.39,189.69,11154.0
2018-09-05 11:30:00,189.81,190.35,189.78,190.31,9556.0,189.81,190.35,189.78,190.31,9556.0
2018-09-05 12:00:00,190.23,191.35,190.23,190.79,14160.0,190.23,191.35,190.23,190.79,14160.0
2018-09-05 12:30:00,190.84,191.04,189.73,189.73,18117.0,190.84,191.04,189.73,189.73,18117.0
2018-09-05 13:00:00,189.96,190.55,189.74,190.55,11945.0,189.96,190.55,189.74,190.55,11945.0
2018-09-05 13:30:00,190.74,190.89,190.22,190.42,5721.0,190.74,190.89,190.22,190.42,5721.0
2018-09-05 14:00:00,190.5,190.74,190.3,190.47,6872.0,190.5,190.74,190.3,190.47,6872.0
2018-09-05 14:30:00,190.59,191.01,190.37,190.96,10894.0,190.59,191.01,190.37,190.96,10894.0
2018-09-05 15:00:00,191.03,191.24,190.78,191.09,5103.0,191.03,191.24,190.78,191.09,5103.0
2018-09-05 15:30:00,190.96,191.32,190.56,190.97,34678.0,190.96,191.32,190.56,190.97,34678.0
2018-09-06 09:30:00,191.56,192.98,190.58,192.2,12551.0,191.56,192.98,190.58,192.2,12551.0
2018-09-06 10:00:00,192.3,192.45,191.14,192.04,10159.0,192.3,192.45,191.14,192.04,10159.0
2018-09-06 10:30:00,192.17,192.17,190.85,191.26,12161.0,192.17,192.17,190.85,191.26,12161.0
2018-09-06 11:00:00,191.42,191.51,190.23,190.88,23117.0,191.42,191.51,190.23,190.88,23117.0
2018-09-06 11:30:00,190.74,191.03,190.33,191.03,9111.0,190.74,191.03,190.33,191.03,9111.0
2018-09-06 12:00:00,191.05,191.31,190.89,191.12,7404.0,191.05,191.31,190.89,191.12,7404.0
2018-09-06 12:30:00,191.16,191.27,190.89,190.96,9605.0,191.16,191.27,190.89,190.96,9605.0
2018-09-06 13:00:00,191.11,191.52,190.67,191.29,7254.0,191.11,191.52,190.67,191.29,7254.0
2018-09-06 13:30:00,191.21,192.25,191.17,191.84,11285.0,191.21,192.25,191.17,191.84,11285.0
2018-09-06 14:00:00,191.91,192.5,191.91,192.01,11323.0,191.91,192.5,191.91,192.01,11323.0
2018-09-06 14:30:00,192.14,192.78,192.14,192.6,8975.0,192.14,192.78,192.14,192.6,8975.0
2018-09-06 15:00:00,192.59,193.14,192.55,192.94,14634.0,192.59,193.14,192.55,192.94,14634.0
2018-09-06 15:30:00,193.03,193.03,192.13,192.17,37568.0,193.03,193.03,192.13,192.17,37568.0
2018-09-07 09:30:00,191.19,192.8,190.29,192.74,6792.0,191.19,192.8,190.29,192.74,6792.0
2018-09-07 10:00:00,192.86,193.74,192.36,193.72,8871.0,192.86,193.74,192.36,193.72,8871.0
2018-09-07 10:30:00,193.82,194.31,193.46,193.71,6278.0,193.82,194.31,193.46,193.71,6278.0
2018-09-07 11:00:00,193.88,194.1,193.44,193.53,7600.0,193.88,194.1,193.44,193.53,7600.0
2018-09-07 11:30:00,193.52,193.7,193.03,193.42,8830.0,193.52,193.7,193.03,193.42,8830.0
2018-09-07 12:00:00,193.34,193.34,192.12,192.12,7000.0,193.34,193.34,192.12,192.12,7000.0
2018-09-07 12:30:00,192.2,192.75,192.02,192.63,6471.0,192.2,192.75,192.02,192.63,6471.0
2018-09-07 13:00:00,192.83,192.83,191.74,192.07,11138.0,192.83,192.83,191.74,192.07,11138.0
2018-09-07 13:30:00,192.22,192.22,191.69,191.76,5500.0,192.22,192.22,191.69,191.76,5500.0
2018-09-07 14:00:00,191.7,192.02,191.61,191.88,6131.0,191.7,192.02,191.61,191.88,6131.0
2018-09-07 14:30:00,192.13,192.13,191.21,191.55,16845.0,192.13,192.13,191.21,191.55,16845.0
2018-09-07 15:00:00,191.57,192.17,191.56,192.13,7841.0,191.57,192.17,191.56,192.13,7841.0
2018-09-07 15:30:00,192.16,192.23,191.73,192.0,16937.0,192.16,192.23,191.73,192.0,16937.0
2018-09-10 09:30:00,193.01,193.27,191.58,191.87,8039.0,193.01,193.27,191.58,191.87,8039.0
2018-09-10 10:00:00,192.06,192.99,191.74,192.84,6310.0,192.06,192.99,191.74,192.84,6310.0
2018-09-10 10:30:00,192.84,193.56,192.43,192.71,8499.0,192.84,193.56,192.43,192.71,8499.0
2018-09-10 11:00:00,192.45,193.56,192.42,193.53,9735.0,192.45,193.56,192.42,193.53,9735.0
2018-09-10 11:30:00,193.59,194.05,193.49,193.6,9047.0,193.59,194.05,193.49,193.6,9047.0
2018-09-10 12:00:00,193.6,193.8,193.31,193.36,3220.0,193.6,193.8,193.31,193.36,3220.0
2018-09-10 12:30:00,193.27,193.66,193.26,193.55,6320.0,193.27,193.66,193.26,193.55,6320.0
2018-09-10 13:00:00,193.53,193.92,193.45,193.92,4290.0,193.53,193.92,193.45,193.92,4290.0
2018-09-10 13:30:00,193.92,194.02,193.54,193.84,5202.0,193.92,194.02,193.54,193.84,5202.0
2018-09-10 14:00:00,193.76,194.11,193.65,194.08,6650.0,193.76,194.11,193.65,194.08,6650.0
2018-09-10 14:30:00,194.18,194.48,194.04,194.21,11248.0,194.18,194.48,194.04,194.21,11248.0
2018-09-10 15:00:00,194.24,194.54,194.09,194.54,23921.0,194.24,194.54,194.09,194.54,23921.0
2018-09-10 15:30:00,194.44,195.0,194.28,194.64,63238.0,194.44,195.0,194.28,194.64,63238.0
2018-09-11 09:30:00,194.26,195.41,193.4,194.6,17649.0,194.26,195.41,193.4,194.6,17649.0
2018-09-11 10:00:00,194.14,194.59,194.05,194.15,12033.0,194.14,194.59,194.05,194.15,12033.0
2018-09-11 10:30:00,194.08,194.08,192.95,193.47,11479.0,194.08,194.08,192.95,193.47,11479.0
2018-09-11 11:00:00,193.48,194.44,193.48,194.34,6278.0,193.48,194.44,193.48,194.34,6278.0
2018-09-11 11:30:00,194.52,195.74,194.46,195.73,10805.0,194.52,195.74,194.46,195.73,10805.0
2018-09-11 12:00:00,195.76,196.36,195.35,195.5,8121.0,195.76,196.36,195.35,195.5,8121.0
2018-09-11 12:30:00,195.36,195.49,195.04,195.49,14117.0,195.36,195.49,195.04,195.49,14117.0
2018-09-11 13:00:00,195.69,196.38,195.56,195.71,26816.0,195.69,196.38,195.56,195.71,26816.0
2018-09-11 13:30:00,195.69,195.69,194.6,195.16,7580.0,195.69,195.69,194.6,195.16,7580.0
2018-09-11 14:00:00,195.06,195.61,194.86,195.3,17266.0,195.06,195.61,194.86,195.3,17266.0
2018-09-11 14:30:00,195.36,195.49,195.12,195.16,4526.0,195.36,195.49,195.12,195.16,4526.0
2018-09-11 15:00:00,195.27,195.73,195.18,195.51,7823.0,195.27,195.73,195.18,195.51,7823.0
2018-09-11 15:30:00,195.56,195.76,195.35,195.55,21984.0,195.56,195.76,195.35,195.55,21984.0
2018-09-12 09:30:00,196.17,196.56,195.13,195.49,21467.0,196.17,196.56,195.13,195.49,21467.0
2018-09-12 10:00:00,195.36,195.8,193.64,194.06,32216.0,195.36,195.8,193.64,194.06,32216.0
2018-09-12 10:30:00,194.03,194.66,192.97,194.55,15734.0,194.03,194.66,192.97,194.55,15734.0
2018-09-12 11:00:00,194.46,195.88,194.24,195.88,11097.0,194.46,195.88,194.24,195.88,11097.0
2018-09-12 11:30:00,196.16,196.35,194.48,194.76,9525.0,196.16,196.35,194.48,194.76,9525.0
2018-09-12 12:00:00,195.02,195.67,195.02,195.21,10900.0,195.02,195.67,195.02,195.21,10900.0
2018-09-12 12:30:00,195.33,195.99,195.28,195.98,3006.0,195.33,195.99,195.28,195.98,3006.0
2018-09-12 13:00:00,195.9,196.87,195.88,196.82,4744.0,195.9,196.87,195.88,196.82,4744.0
2018-09-12 13:30:00,196.87,196.97,196.12,196.52,6288.0,196.87,196.97,196.12,196.52,6288.0
2018-09-12 14:00:00,196.63,197.98,196.63,197.91,16805.0,196.63,197.98,196.63,197.91,16805.0
2018-09-12 14:30:00,197.76,197.97,197.44,197.64,29140.0,197.76,197.97,197.44,197.64,29140.0
2018-09-12 15:00:00,197.64,199.23,197.52,199.22,16801.0,197.64,199.23,197.52,199.22,16801.0
2018-09-12 15:30:00,199.29,199.83,198.6,199.5,119374.0,199.29,199.83,198.6,199.5,119374.0
2018-09-13 09:30:00,199.83,203.5,199.83,201.33,28029.0,199.83,203.5,199.83,201.33,28029.0
2018-09-13 10:00:00,201.56,202.79,201.37,202.36,21804.0,201.56,202.79,201.37,202.36,21804.0
2018-09-13 10:30:00,202.11,202.73,201.54,202.64,19533.0,202.11,202.73,201.54,202.64,19533.0
2018-09-13 11:00:00,202.63,202.7,201.89,202.06,10353.0,202.63,202.7,201.89,202.06,10353.0
2018-09-13 11:30:00,202.03,202.3,201.73,202.15,10273.0,202.03,202.3,201.73,202.15,10273.0
2018-09-13 12:00:00,202.21,202.47,201.05,201.24,62562.0,202.21,202.47,201.05,201.24,62562.0
2018-09-13 12:30:00,201.24,201.52,200.37,200.85,103155.0,201.24,201.52,200.37,200.85,103155.0
2018-09-13 13:00:00,200.74,200.74,198.89,198.91,10748.0,200.74,200.74,198.89,198.91,10748.0
2018-09-13 13:30:00,199.04,199.48,198.61,198.85,14744.0,199.04,199.48,198.61,198.85,14744.0
2018-09-13 14:00:00,198.62,198.81,197.98,198.34,13510.0,198.62,198.81,197.98,198.34,13510.0
2018-09-13 14:30:00,198.26,198.62,198.09,198.45,12393.0,198.26,198.62,198.09,198.45,12393.0
2018-09-13 15:00:00,198.56,198.72,198.21,198.33,11166.0,198.56,198.72,198.21,198.33,11166.0
2018-09-13 15:30:00,198.33,198.83,198.09,198.69,30949.0,198.33,198.83,198.09,198.69,30949.0
2018-09-14 09:30:00,199.03,199.25,196.93,197.22,16884.0,199.03,199.25,196.93,197.22,16884.0
2018-09-14 10:00:00,196.89,198.27,196.82,197.89,10818.0,196.89,198.27,196.82,197.89,10818.0
2018-09-14 10:30:00,197.86,198.01,197.38,197.93,18399.0,197.86,198.01,197.38,197.93,18399.0
2018-09-14 11:00:00,197.79,198.29,197.68,197.92,21802.0,197.79,198.29,197.68,197.92,21802.0
2018-09-14 11:30:00,197.9,197.96,197.53,197.73,6865.0,197.9,197.96,197.53,197.73,6865.0
2018-09-14 12:00:00,197.58,197.84,196.95,197.16,15516.0,197.58,197.84,196.95,197.16,15516.0
2018-09-14 12:30:00,197.0,197.62,197.0,197.52,8543.0,197.0,197.62,197.0,197.52,8543.0
2018-09-14 13:00:00,197.46,197.58,196.91,197.58,7919.0,197.46,197.58,196.91,197.58,7919.0
2018-09-14 13:30:00,197.7,197.71,196.85,197.31,21547.0,197.7,197.71,196.85,197.31,21547.0
2018-09-14 14:00:00,197.33,198.0,197.29,197.86,12399.0,197.33,198.0,197.29,197.86,12399.0
2018-09-14 14:30:00,197.75,198.0,197.59,197.63,7850.0,197.75,198.0,197.59,197.63,7850.0
2018-09-14 15:00:00,197.59,197.65,196.98,196.98,13159.0,197.59,197.65,196.98,196.98,13159.0
2018-09-14 15:30:00,197.06,197.2,196.96,197.13,36471.0,197.06,197.2,196.96,197.13,36471.0
2018-09-17 09:30:00,197.25,197.25,195.01,195.34,7253.0,197.25,197.25,195.01,195.34,7253.0
2018-09-17 10:00:00,195.69,196.18,195.34,195.71,13045.0,195.69,196.18,195.34,195.71,13045.0
2018-09-17 10:30:00,195.66,196.21,194.55,194.93,17834.0,195.66,196.21,194.55,194.93,17834.0
2018-09-17 11:00:00,194.57,195.21,194.2,194.22,9198.0,194.57,195.21,194.2,194.22,9198.0
2018-09-17 11:30:00,194.31,195.48,194.3,195.28,15425.0,194.31,195.48,194.3,195.28,15425.0
2018-09-17 12:00:00,195.34,195.62,195.06,195.06,10137.0,195.34,195.62,195.06,195.06,10137.0
2018-09-17 12:30:00,195.06,195.13,194.55,194.95,10973.0,195.06,195.13,194.55,194.95,10973.0
2018-09-17 13:00:00,195.03,195.03,193.99,193.99,7958.0,195.03,195.03,193.99,193.99,7958.0
2018-09-17 13:30:00,193.99,194.58,193.61,194.31,9561.0,193.99,194.58,193.61,194.31,9561.0
2018-09-17 14:00:00,194.33,194.63,193.73,193.86,15126.0,194.33,194.63,193.73,193.86,15126.0
2018-09-17 14:30:00,193.83,193.96,193.24,193.24,11529.0,193.83,193.96,193.24,193.24,11529.0
2018-09-17 15:00:00,193.21,193.24,192.68,192.74,13095.0,193.21,193.24,192.68,192.74,13095.0
2018-09-17 15:30:00,192.76,192.77,192.11,192.35,51855.0,192.76,192.77,192.11,192.35,51855.0
2018-09-18 09:30:00,192.22,193.97,192.22,193.54,8120.0,192.22,193.97,192.22,193.54,8120.0
2018-09-18 10:00:00,193.23,194.27,193.0,193.55,24044.0,193.23,194.27,193.0,193.55,24044.0
2018-09-18 10:30:00,193.45,193.94,193.08,193.89,5300.0,193.45,193.94,193.08,193.89,5300.0
2018-09-18 11:00:00,193.97,194.12,192.97,193.74,53667.0,193.97,194.12,192.97,193.74,53667.0
2018-09-18 11:30:00,193.55,194.54,193.55,194.44,8328.0,193.55,194.54,193.55,194.44,8328.0
2018-09-18 12:00:00,194.53,194.9,194.44,194.69,4881.0,194.53,194.9,194.44,194.69,4881.0
2018-09-18 12:30:00,194.67,194.71,193.8,194.14,10037.0,194.67,194.71,193.8,194.14,10037.0
2018-09-18 13:00:00,194.14,194.27,193.74,193.74,9177.0,194.14,194.27,193.74,193.74,9177.0
2018-09-18 13:30:00,193.74,194.27,193.72,194.18,9439.0,193.74,194.27,193.72,194.18,9439.0
2018-09-18 14:00:00,194.2,194.47,194.11,194.23,12762.0,194.2,194.47,194.11,194.23,12762.0
2018-09-18 14:30:00,194.26,195.58,194.19,195.46,50610.0,194.26,195.58,194.19,195.46,50610.0
2018-09-18 15:00:00,195.43,195.97,195.13,195.81,18898.0,195.43,195.97,195.13,195.81,18898.0
2018-09-18 15:30:00,195.82,196.23,195.44,195.51,37081.0,195.82,196.23,195.44,195.51,37081.0
2018-09-19 09:30:00,196.19,198.37,196.19,196.56,9063.0,196.19,198.37,196.19,196.56,9063.0
2018-09-19 10:00:00,196.76,197.29,194.42,194.93,13448.0,196.76,197.29,194.42,194.93,13448.0
2018-09-19 10:30:00,194.81,195.35,194.04,195.08,14563.0,194.81,195.35,194.04,195.08,14563.0
2018-09-19 11:00:00,195.17,196.04,195.16,195.55,10292.0,195.17,196.04,195.16,195.55,10292.0
2018-09-19 11:30:00,195.52,195.59,195.06,195.59,6432.0,195.52,195.59,195.06,195.59,6432.0
2018-09-19 12:00:00,195.46,195.56,194.87,195.22,6101.0,195.46,195.56,194.87,195.22,6101.0
2018-09-19 12:30:00,195.19,195.45,194.43,194.99,11569.0,195.19,195.45,194.43,194.99,11569.0
2018-09-19 13:00:00,194.96,194.96,193.87,193.88,4511.0,194.96,194.96,193.87,193.88,4511.0
2018-09-19 13:30:00,193.78,193.87,193.41,193.59,10050.0,193.78,193.87,193.41,193.59,10050.0
2018-09-19 14:00:00,193.63,193.98,193.56,193.84,9090.0,193.63,193.98,193.56,193.84,9090.0
2018-09-19 14:30:00,193.81,193.97,192.92,192.92,14615.0,193.81,193.97,192.92,192.92,14615.0
2018-09-19 15:00:00,193.1,193.67,193.03,193.63,9179.0,193.1,193.67,193.03,193.63,9179.0
2018-09-19 15:30:00,193.58,193.58,192.83,193.15,49284.0,193.58,193.58,192.83,193.15,49284.0
2018-09-20 09:30:00,193.73,194.38,192.61,193.96,7823.0,193.73,194.38,192.61,193.96,7823.0
2018-09-20 10:00:00,194.13,195.52,194.06,194.72,29935.0,194.13,195.52,194.06,194.72,29935.0
2018-09-20 10:30:00,194.62,195.06,193.94,194.21,20980.0,194.62,195.06,193.94,194.21,20980.0
2018-09-20 11:00:00,194.4,194.77,193.73,194.12,10700.0,194.4,194.77,193.73,194.12,10700.0
2018-09-20 11:30:00,194.23,194.77,194.14,194.47,13348.0,194.23,194.77,194.14,194.47,13348.0
2018-09-20 12:00:00,194.45,195.28,194.34,195.15,14130.0,194.45,195.28,194.34,195.15,14130.0
2018-09-20 12:30:00,195.16,195.51,195.07,195.13,9398.0,195.16,195.51,195.07,195.13,9398.0
2018-09-20 13:00:00,195.18,195.24,194.75,194.91,11528.0,195.18,195.24,194.75,194.91,11528.0
2018-09-20 13:30:00,195.01,195.83,194.91,195.83,7769.0,195.01,195.83,194.91,195.83,7769.0
2018-09-20 14:00:00,195.86,195.97,195.7,195.97,15105.0,195.86,195.97,195.7,195.97,15105.0
2018-09-20 14:30:00,195.81,195.93,195.46,195.62,13659.0,195.81,195.93,195.46,195.62,13659.0
2018-09-20 15:00:00,195.58,196.08,195.5,196.03,25528.0,195.58,196.08,195.5,196.03,25528.0
2018-09-20 15:30:00,196.03,196.89,195.92,196.68,59099.0,196.03,196.89,195.92,196.68,59099.0
2018-09-21 09:30:00,197.35,198.94,197.22,198.78,53025.0,197.35,198.94,197.22,198.78,53025.0
2018-09-21 10:00:00,199.0,199.58,198.07,198.14,7354.0,199.0,199.58,198.07,198.14,7354.0
2018-09-21 10:30:00,198.12,198.12,196.69,196.71,6148.0,198.12,198.12,196.69,196.71,6148.0
2018-09-21 11:00:00,196.58,196.58,196.08,196.32,7136.0,196.58,196.58,196.08,196.32,7136.0
2018-09-21 11:30:00,196.33,196.33,195.06,195.15,15936.0,196.33,196.33,195.06,195.15,15936.0
2018-09-21 12:00:00,195.15,195.52,194.38,194.38,8304.0,195.15,195.52,194.38,194.38,8304.0
2018-09-21 12:30:00,194.53,195.41,194.16,195.04,27256.0,194.53,195.41,194.16,195.04,27256.0
2018-09-21 13:00:00,195.03,195.03,194.28,194.56,11319.0,195.03,195.03,194.28,194.56,11319.0
2018-09-21 13:30:00,194.4,194.92,194.35,194.92,7020.0,194.4,194.92,194.35,194.92,7020.0
2018-09-21 14:00:00,194.89,195.65,194.89,195.62,18901.0,194.89,195.65,194.89,195.62,18901.0
2018-09-21 14:30:00,195.62,195.7,194.84,194.97,10423.0,195.62,195.7,194.84,194.97,10423.0
2018-09-21 15:00:00,195.01,195.26,194.57,194.68,13779.0,195.01,195.26,194.57,194.68,13779.0
2018-09-21 15:30:00,194.69,194.7,193.72,194.31,74610.0,194.69,194.7,193.72,194.31,74610.0
2018-09-24 09:30:00,194.01,195.24,192.68,195.24,7367.0,194.01,195.24,192.68,195.24,7367.0
2018-09-24 10:00:00,195.12,197.06,194.89,196.3,19064.0,195.12,197.06,194.89,196.3,19064.0
2018-09-24 10:30:00,196.35,196.35,194.96,195.38,8757.0,196.35,196.35,194.96,195.38,8757.0
2018-09-24 11:00:00,195.49,197.17,195.42,196.85,12500.0,195.49,197.17,195.42,196.85,12500.0
2018-09-24 11:30:00,196.96,197.11,196.48,196.61,17716.0,196.96,197.11,196.48,196.61,17716.0
2018-09-24 12:00:00,196.6,196.67,196.07,196.2,8634.0,196.6,196.67,196.07,196.2,8634.0
2018-09-24 12:30:00,196.22,196.89,196.21,196.47,8631.0,196.22,196.89,196.21,196.47,8631.0
2018-09-24 13:00:00,196.51,197.26,196.32,197.15,10257.0,196.51,197.26,196.32,197.15,10257.0
2018-09-24 13:30:00,197.23,197.38,196.85,197.11,6911.0,197.23,197.38,196.85,197.11,6911.0
2018-09-24 14:00:00,197.13,197.38,197.02,197.21,8579.0,197.13,197.38,197.02,197.21,8579.0
2018-09-24 14:30:00,197.14,197.48,197.08,197.45,8000.0,197.14,197.48,197.08,197.45,8000.0
2018-09-24 15:00:00,197.41,197.46,197.07,197.24,17133.0,197.41,197.46,197.07,197.24,17133.0
2018-09-24 15:30:00,197.26,197.5,196.79,197.37,26567.0,197.26,197.5,196.79,197.37,26567.0
2018-09-25 09:30:00,198.08,199.9,197.51,199.77,16063.0,198.08,199.9,197.51,199.77,16063.0
2018-09-25 10:00:00,199.71,199.77,198.04,198.41,9831.0,199.71,199.77,198.04,198.41,9831.0
2018-09-25 10:30:00,198.38,198.86,197.92,198.1,16560.0,198.38,198.86,197.92,198.1,16560.0
2018-09-25 11:00:00,198.02,198.97,198.02,198.85,7554.0,198.02,198.97,198.02,198.85,7554.0
2018-09-25 11:30:00,198.81,199.95,198.73,199.86,10127.0,198.81,199.95,198.73,199.86,10127.0
2018-09-25 12:00:00,199.76,199.98,199.36,199.39,14406.0,199.76,199.98,199.36,199.39,14406.0
2018-09-25 12:30:00,199.33,199.39,198.31,198.74,13582.0,199.33,199.39,198.31,198.74,13582.0
2018-09-25 13:00:00,198.73,198.84,198.22,198.72,7253.0,198.73,198.84,198.22,198.72,7253.0
2018-09-25 13:30:00,198.72,199.49,198.64,199.48,6289.0,198.72,199.49,198.64,199.48,6289.0
2018-09-25 14:00:00,199.27,199.97,199.27,199.77,6405.0,199.27,199.97,199.27,199.77,6405.0
2018-09-25 14:30:00,199.85,199.9,199.41,199.66,11747.0,199.85,199.9,199.41,199.66,11747.0
2018-09-25 15:00:00,199.75,200.58,199.54,200.58,22283.0,199.75,200.58,199.54,200.58,22283.0
2018-09-25 15:30:00,200.63,200.79,200.12,200.51,76343.0,200.63,200.79,200.12,200.51,76343.0
2018-09-26 09:30:00,201.39,203.0,200.2,201.08,15829.0,201.39,203.0,200.2,201.08,15829.0
2018-09-26 10:00:00,200.88,201.1,199.43,199.72,12405.0,200.88,201.1,199.43,199.72,12405.0
2018-09-26 10:30:00,199.84,199.86,199.13,199.83,29952.0,199.84,199.86,199.13,199.83,29952.0
2018-09-26 11:00:00,199.77,199.78,198.41,198.91,14047.0,199.77,199.78,198.41,198.91,14047.0
2018-09-26 11:30:00,199.02,199.09,198.56,198.68,5402.0,199.02,199.09,198.56,198.68,5402.0
2018-09-26 12:00:00,198.7,198.8,197.56,198.01,6675.0,198.7,198.8,197.56,198.01,6675.0
2018-09-26 12:30:00,197.94,198.57,197.77,198.5,6660.0,197.94,198.57,197.77,198.5,6660.0
2018-09-26 13:00:00,198.51,199.03,198.34,198.85,5601.0,198.51,199.03,198.34,198.85,5601.0
2018-09-26 13:30:00,198.94,198.95,198.17,198.39,4126.0,198.94,198.95,198.17,198.39,4126.0
2018-09-26 14:00:00,198.5,199.4,198.5,199.16,14632.0,198.5,199.4,198.5,199.16,14632.0
2018-09-26 14:30:00,199.12,199.13,198.54,198.69,6617.0,199.12,199.13,198.54,198.69,6617.0
2018-09-26 15:00:00,198.65,198.92,198.24,198.75,4976.0,198.65,198.92,198.24,198.75,4976.0
2018-09-26 15:30:00,198.72,198.72,196.94,197.36,29162.0,198.72,198.72,196.94,197.36,29162.0
2018-09-27 09:30:00,197.31,199.18,197.17,197.17,9276.0,197.31,199.18,197.17,197.17,9276.0
2018-09-27 10:00:00,197.13,197.29,196.09,196.09,5884.0,197.13,197.29,196.09,196.09,5884.0
2018-09-27 10:30:00,196.2,197.03,196.06,196.86,10413.0,196.2,197.03,196.06,196.86,10413.0
2018-09-27 11:00:00,197.0,197.95,196.91,197.67,7950.0,197.0,197.95,196.91,197.67,7950.0
2018-09-27 11:30:00,197.6,197.6,197.04,197.36,3305.0,197.6,197.6,197.04,197.36,3305.0
2018-09-27 12:00:00,197.19,197.6,196.91,197.6,6692.0,197.19,197.6,196.91,197.6,6692.0
2018-09-27 12:30:00,197.69,198.34,197.69,198.3,2700.0,197.69,198.34,197.69,198.3,2700.0
2018-09-27 13:00:00,198.24,198.7,198.12,198.66,6578.0,198.24,198.7,198.12,198.66,6578.0
2018-09-27 13:30:00,198.59,199.01,198.54,199.0,3000.0,198.59,199.01,198.54,199.0,3000.0
2018-09-27 14:00:00,198.97,199.16,198.66,199.04,16925.0,198.97,199.16,198.66,199.04,16925.0
2018-09-27 14:30:00,199.07,199.11,198.19,198.33,20127.0,199.07,199.11,198.19,198.33,20127.0
2018-09-27 15:00:00,198.31,198.41,197.92,198.41,14829.0,198.31,198.41,197.92,198.41,14829.0
2018-09-27 15:30:00,198.36,199.05,198.35,198.66,47022.0,198.36,199.05,198.35,198.66,47022.0
2018-09-28 09:30:00,198.01,199.89,197.59,199.8,8339.0,198.01,199.89,197.59,199.8,8339.0
2018-09-28 10:00:00,199.89,201.2,199.89,201.17,8635.0,199.89,201.2,199.89,201.17,8635.0
2018-09-28 10:30:00,201.05,202.11,200.56,202.09,13686.0,201.05,202.11,200.56,202.09,13686.0
2018-09-28 11:00:00,201.91,202.4,201.5,201.5,15329.0,201.91,202.4,201.5,201.5,15329.0
2018-09-28 11:30:00,201.62,202.46,201.29,202.43,10257.0,201.62,202.46,201.29,202.43,10257.0
2018-09-28 12:00:00,202.39,202.54,202.13,202.48,12026.0,202.39,202.54,202.13,202.48,12026.0
2018-09-28 12:30:00,202.48,202.62,202.04,202.38,6854.0,202.48,202.62,202.04,202.38,6854.0
2018-09-28 13:00:00,202.3,202.64,202.26,202.59,8766.0,202.3,202.64,202.26,202.59,8766.0
2018-09-28 13:30:00,202.6,202.9,200.44,200.47,49582.0,202.6,202.9,200.44,200.47,49582.0
2018-09-28 14:00:00,200.42,200.45,199.54,200.42,7358.0,200.42,200.45,199.54,200.42,7358.0
2018-09-28 14:30:00,200.53,200.71,200.12,200.24,5086.0,200.53,200.71,200.12,200.24,5086.0
2018-09-28 15:00:00,200.38,200.65,200.05,200.58,6702.0,200.38,200.65,200.05,200.58,6702.0
2018-09-28 15:30:00,200.52,200.86,200.23,200.75,37120.0,200.52,200.86,200.23,200.75,37120.0
2018-10-01 09:30:00,201.96,202.91,199.0,199.12,22469.0,201.96,202.91,199.0,199.12,22469.0
2018-10-01 10:00:00,199.17,200.74,199.0,199.66,16331.0,199.17,200.74,199.0,199.66,16331.0
2018-10-01 10:30:00,199.97,200.28,199.27,199.3,6906.0,199.97,200.28,199.27,199.3,6906.0
2018-10-01 11:00:00,199.1,199.16,198.58,199.13,11544.0,199.1,199.16,198.58,199.13,11544.0
2018-10-01 11:30:00,199.43,199.81,198.9,198.98,6435.0,199.43,199.81,198.9,198.98,6435.0
2018-10-01 12:00:00,199.22,200.24,199.16,200.22,10005.0,199.22,200.24,199.16,200.22,10005.0
2018-10-01 12:30:00,200.19,200.52,199.72,199.94,4125.0,200.19,200.52,199.72,199.94,4125.0
2018-10-01 13:00:00,199.96,200.24,199.72,199.97,3500.0,199.96,200.24,199.72,199.97,3500.0
2018-10-01 13:30:00,199.93,200.43,199.92,200.26,5576.0,199.93,200.43,199.92,200.26,5576.0
2018-10-01 14:00:00,199.86,199.98,199.39,199.95,5105.0,199.86,199.98,199.39,199.95,5105.0
2018-10-01 14:30:00,199.93,200.0,199.33,199.86,7475.0,199.93,200.0,199.33,199.86,7475.0
2018-10-01 15:00:00,199.99,200.47,199.47,199.51,11286.0,199.99,200.47,199.47,199.51,11286.0
2018-10-01 15:30:00,199.44,199.87,198.94,199.84,44600.0,199.44,199.87,198.94,199.84,44600.0
2018-10-02 09:30:00,199.78,200.89,196.95,199.15,4070.0,199.78,200.89,196.95,199.15,4070.0
2018-10-02 10:00:00,198.77,198.77,197.28,197.52,7279.0,198.77,198.77,197.28,197.52,7279.0
2018-10-02 10:30:00,198.0,198.6,197.79,198.12,5458.0,198.0,198.6,197.79,198.12,5458.0
2018-10-02 11:00:00,197.98,198.56,197.41,198.17,5129.0,197.98,198.56,197.41,198.17,5129.0
2018-10-02 11:30:00,198.0,198.03,197.44,197.73,29655.0,198.0,198.03,197.44,197.73,29655.0
2018-10-02 12:00:00,197.77,197.84,196.6,196.66,8954.0,197.77,197.84,196.6,196.66,8954.0
2018-10-02 12:30:00,196.67,197.19,196.43,196.53,9185.0,196.67,197.19,196.43,196.53,9185.0
2018-10-02 13:00:00,196.6,196.91,196.36,196.45,6990.0,196.6,196.91,196.36,196.45,6990.0
2018-10-02 13:30:00,196.56,196.71,196.28,196.38,6944.0,196.56,196.71,196.28,196.38,6944.0
2018-10-02 14:00:00,196.48,197.0,196.39,196.66,23590.0,196.48,197.0,196.39,196.66,23590.0
2018-10-02 14:30:00,196.51,196.51,195.64,196.15,18332.0,196.51,196.51,195.64,196.15,18332.0
2018-10-02 15:00:00,196.21,196.21,194.7,195.09,10844.0,196.21,196.21,194.7,195.09,10844.0
2018-10-02 15:30:00,195.18,196.17,195.16,196.13,44983.0,195.18,196.17,195.16,196.13,44983.0
2018-10-03 09:30:00,197.0,197.63,195.53,195.85,3687.0,197.0,197.63,195.53,195.85,3687.0
2018-10-03 10:00:00,195.99,197.21,195.96,196.85,26464.0,195.99,197.21,195.96,196.85,26464.0
2018-10-03 10:30:00,196.77,197.2,195.54,195.56,18227.0,196.77,197.2,195.54,195.56,18227.0
2018-10-03 11:00:00,195.55,197.06,195.3,196.71,5226.0,195.55,197.06,195.3,196.71,5226.0
2018-10-03 11:30:00,196.54,197.24,196.51,197.08,7792.0,196.54,197.24,196.51,197.08,7792.0
2018-10-03 12:00:00,197.17,197.27,196.53,196.86,28302.0,197.17,197.27,196.53,196.86,28302.0
2018-10-03 12:30:00,197.0,197.26,196.37,197.01,7095.0,197.0,197.26,196.37,197.01,7095.0
2018-10-03 13:00:00,197.1,197.2,196.6,196.94,15795.0,197.1,197.2,196.6,196.94,15795.0
2018-10-03 13:30:00,197.0,197.01,196.53,196.84,49781.0,197.0,197.01,196.53,196.84,49781.0
2018-10-03 14:00:00,196.85,196.92,196.6,196.71,51786.0,196.85,196.92,196.6,196.71,51786.0
2018-10-03 14:30:00,196.75,196.77,196.0,196.65,18907.0,196.75,196.77,196.0,196.65,18907.0
2018-10-03 15:00:00,196.71,196.81,196.2,196.81,12001.0,196.71,196.81,196.2,196.81,12001.0
2018-10-03 15:30:00,196.9,196.9,196.52,196.62,30396.0,196.9,196.9,196.52,196.62,30396.0
2018-10-04 09:30:00,196.84,197.18,194.37,194.98,7610.0,196.84,197.18,194.37,194.98,7610.0
2018-10-04 10:00:00,195.15,195.69,193.62,193.62,5892.0,195.15,195.69,193.62,193.62,5892.0
2018-10-04 10:30:00,193.62,195.54,193.35,195.41,29289.0,193.62,195.54,193.35,195.41,29289.0
2018-10-04 11:00:00,195.71,196.16,194.69,195.13,7302.0,195.71,196.16,194.69,195.13,7302.0
2018-10-04 11:30:00,195.21,195.32,194.65,194.65,7101.0,195.21,195.32,194.65,194.65,7101.0
2018-10-04 12:00:00,194.64,194.65,193.26,193.56,4901.0,194.64,194.65,193.26,193.56,4901.0
2018-10-04 12:30:00,193.52,194.02,193.2,193.31,6100.0,193.52,194.02,193.2,193.31,6100.0
2018-10-04 13:00:00,193.18,193.86,193.15,193.81,6829.0,193.18,193.86,193.15,193.81,6829.0
2018-10-04 13:30:00,193.62,193.62,193.19,193.61,6277.0,193.62,193.62,193.19,193.61,6277.0
2018-10-04 14:00:00,193.67,194.38,193.6,194.11,7310.0,193.67,194.38,193.6,194.11,7310.0
2018-10-04 14:30:00,194.1,194.83,193.98,194.83,5400.0,194.1,194.83,193.98,194.83,5400.0
2018-10-04 15:00:00,195.05,195.15,194.4,194.41,10002.0,195.05,195.15,194.4,194.41,10002.0
2018-10-04 15:30:00,194.42,195.26,194.01,195.15,75736.0,194.42,195.26,194.01,195.15,75736.0
2018-10-05 09:30:00,196.01,198.63,195.67,195.67,7399.0,196.01,198.63,195.67,195.67,7399.0
2018-10-05 10:00:00,195.61,196.4,194.88,195.54,7274.0,195.61,196.4,194.88,195.54,7274.0
2018-10-05 10:30:00,195.55,196.0,195.27,195.67,9327.0,195.55,196.0,195.27,195.67,9327.0
2018-10-05 11:00:00,195.77,195.8,194.06,194.48,10102.0,195.77,195.8,194.06,194.48,10102.0
2018-10-05 11:30:00,194.46,194.46,193.0,193.12,8500.0,194.46,194.46,193.0,193.12,8500.0
2018-10-05 12:00:00,193.12,193.59,193.0,193.57,5800.0,193.12,193.59,193.0,193.57,5800.0
2018-10-05 12:30:00,193.44,193.54,192.58,192.77,10571.0,193.44,193.54,192.58,192.77,10571.0
2018-10-05 13:00:00,192.61,193.1,192.29,192.68,5766.0,192.61,193.1,192.29,192.68,5766.0
2018-10-05 13:30:00,192.94,193.37,192.56,193.31,43570.0,192.94,193.37,192.56,193.31,43570.0
2018-10-05 14:00:00,193.19,194.06,192.99,193.89,38024.0,193.19,194.06,192.99,193.89,38024.0
2018-10-05 14:30:00,193.97,194.74,193.64,194.55,12900.0,193.97,194.74,193.64,194.55,12900.0
2018-10-05 15:00:00,194.43,194.43,193.69,193.78,15275.0,194.43,194.43,193.69,193.78,15275.0
2018-10-05 15:30:00,193.7,194.49,193.14,193.88,29127.0,193.7,194.49,193.14,193.88,29127.0
2018-10-08 09:30:00,193.82,194.72,191.14,193.41,11077.0,193.82,194.72,191.14,193.41,11077.0
2018-10-08 10:00:00,193.47,193.8,192.51,192.79,4408.0,193.47,193.8,192.51,192.79,4408.0
2018-10-08 10:30:00,192.81,193.0,191.37,191.65,11883.0,192.81,193.0,191.37,191.65,11883.0
2018-10-08 11:00:00,191.75,191.76,188.92,188.93,13496.0,191.75,191.76,188.92,188.93,13496.0
2018-10-08 11:30:00,188.93,189.2,186.56,189.19,26557.0,188.93,189.2,186.56,189.19,26557.0
2018-10-08 12:00:00,189.09,189.09,187.5,187.54,17949.0,189.09,189.09,187.5,187.54,17949.0
2018-10-08 12:30:00,187.4,187.63,186.6,186.6,17271.0,187.4,187.63,186.6,186.6,17271.0
2018-10-08 13:00:00,187.06,187.4,186.43,186.84,6554.0,187.06,187.4,186.43,186.84,6554.0
2018-10-08 13:30:00,186.89,188.11,186.88,187.83,27750.0,186.89,188.11,186.88,187.83,27750.0
2018-10-08 14:00:00,187.77,189.14,187.75,189.03,18249.0,187.77,189.14,187.75,189.03,18249.0
2018-10-08 14:30:00,188.99,190.42,188.96,189.45,17805.0,188.99,190.42,188.96,189.45,17805.0
2018-10-08 15:00:00,189.59,189.91,188.6,188.78,28561.0,189.59,189.91,188.6,188.78,28561.0
2018-10-08 15:30:00,188.87,189.1,188.19,188.45,97755.0,188.87,189.1,188.19,188.45,97755.0
2018-10-09 09:30:00,187.85,190.42,187.85,189.27,4064.0,187.85,190.42,187.85,189.27,4064.0
2018-10-09 10:00:00,189.88,190.74,188.8,190.09,8978.0,189.88,190.74,188.8,190.09,8978.0
2018-10-09 10:30:00,190.16,190.41,188.49,189.19,10611.0,190.16,190.41,188.49,189.19,10611.0
2018-10-09 11:00:00,189.05,189.63,188.85,188.97,5712.0,189.05,189.63,188.85,188.97,5712.0
2018-10-09 11:30:00,189.02,189.09,188.14,188.77,5351.0,189.02,189.09,188.14,188.77,5351.0
2018-10-09 12:00:00,188.77,188.77,187.73,188.17,4450.0,188.77,188.77,187.73,188.17,4450.0
2018-10-09 12:30:00,187.92,188.11,187.46,187.64,5398.0,187.92,188.11,187.46,187.64,5398.0
2018-10-09 13:00:00,187.47,188.71,187.19,188.09,8124.0,187.47,188.71,187.19,188.09,8124.0
2018-10-09 13:30:00,188.09,188.09,187.43,187.69,6249.0,188.09,188.09,187.43,187.69,6249.0
2018-10-09 14:00:00,187.84,188.24,187.65,188.23,5343.0,187.84,188.24,187.65,188.23,5343.0
2018-10-09 14:30:00,188.29,188.86,188.18,188.56,11620.0,188.29,188.86,188.18,188.56,11620.0
2018-10-09 15:00:00,188.57,188.57,187.5,187.82,36617.0,188.57,188.57,187.5,187.82,36617.0
2018-10-09 15:30:00,187.8,188.4,187.43,188.03,98855.0,187.8,188.4,187.43,188.03,98855.0
2018-10-10 09:30:00,187.0,187.0,184.65,185.49,19159.0,187.0,187.0,184.65,185.49,19159.0
2018-10-10 10:00:00,184.67,184.86,181.33,181.61,21233.0,184.67,184.86,181.33,181.61,21233.0
2018-10-10 10:30:00,181.6,182.14,179.87,179.88,26606.0,181.6,182.14,179.87,179.88,26606.0
2018-10-10 11:00:00,180.02,180.11,177.37,177.97,39855.0,180.02,180.11,177.37,177.97,39855.0
2018-10-10 11:30:00,178.11,178.11,175.86,176.11,59579.0,178.11,178.11,175.86,176.11,59579.0
2018-10-10 12:00:00,176.17,178.35,175.94,177.32,30701.0,176.17,178.35,175.94,177.32,30701.0
2018-10-10 12:30:00,177.44,178.35,176.79,178.18,10234.0,177.44,178.35,176.79,178.18,10234.0
2018-10-10 13:00:00,178.21,180.63,177.73,179.96,12797.0,178.21,180.63,177.73,179.96,12797.0
2018-10-10 13:30:00,179.77,179.77,178.95,178.99,9066.0,179.77,179.77,178.95,178.99,9066.0
2018-10-10 14:00:00,179.11,179.89,178.28,179.4,20744.0,179.11,179.89,178.28,179.4,20744.0
2018-10-10 14:30:00,179.61,179.9,178.62,179.9,12863.0,179.61,179.9,178.62,179.9,12863.0
2018-10-10 15:00:00,179.5,179.67,178.55,179.66,20673.0,179.5,179.67,178.55,179.66,20673.0
2018-10-10 15:30:00,179.41,179.42,177.37,177.88,42813.0,179.41,179.42,177.37,177.88,42813.0
2018-10-11 09:30:00,177.44,180.95,176.34,180.95,38855.0,177.44,180.95,176.34,180.95,38855.0
2018-10-11 10:00:00,180.53,180.93,177.37,179.16,40526.0,180.53,180.93,177.37,179.16,40526.0
2018-10-11 10:30:00,179.36,179.79,177.86,177.96,14448.0,179.36,179.79,177.86,177.96,14448.0
2018-10-11 11:00:00,177.84,178.41,176.9,177.94,24002.0,177.84,178.41,176.9,177.94,24002.0
2018-10-11 11:30:00,177.87,179.12,176.98,177.96,11694.0,177.87,179.12,176.98,177.96,11694.0
2018-10-11 12:00:00,178.18,180.21,177.97,179.59,11632.0,178.18,180.21,177.97,179.59,11632.0
2018-10-11 12:30:00,179.39,180.13,178.58,179.54,12402.0,179.39,180.13,178.58,179.54,12402.0
2018-10-11 13:00:00,179.51,180.44,179.08,180.06,8923.0,179.51,180.44,179.08,180.06,8923.0
2018-10-11 13:30:00,179.58,180.49,179.32,180.49,38104.0,179.58,180.49,179.32,180.49,38104.0
2018-10-11 14:00:00,180.34,180.38,179.57,179.9,32334.0,180.34,180.38,179.57,179.9,32334.0
2018-10-11 14:30:00,179.7,180.11,176.94,177.71,65877.0,179.7,180.11,176.94,177.71,65877.0
2018-10-11 15:00:00,177.71,179.31,177.03,178.49,38191.0,177.71,179.31,177.03,178.49,38191.0
2018-10-11 15:30:00,178.47,178.59,176.6,176.79,45513.0,178.47,178.59,176.6,176.79,45513.0
2018-10-12 09:30:00,181.1,181.19,179.37,181.05,24797.0,181.1,181.19,179.37,181.05,24797.0
2018-10-12 10:00:00,181.36,181.6,181.03,181.15,27480.0,181.36,181.6,181.03,181.15,27480.0
2018-10-12 10:30:00,181.15,181.89,181.15,181.46,18623.0,181.15,181.89,181.15,181.46,18623.0
2018-10-12 11:00:00,181.25,182.07,181.22,181.43,10900.0,181.25,182.07,181.22,181.43,10900.0
2018-10-12 11:30:00,181.3,182.0,181.11,181.58,27108.0,181.3,182.0,181.11,181.58,27108.0
2018-10-12 12:00:00,181.49,181.54,180.49,180.79,10040.0,181.49,181.54,180.49,180.79,10040.0
2018-10-12 12:30:00,180.48,181.57,179.72,181.57,13318.0,180.48,181.57,179.72,181.57,13318.0
2018-10-12 13:00:00,181.49,182.08,180.41,180.64,14544.0,181.49,182.08,180.41,180.64,14544.0
2018-10-12 13:30:00,180.43,181.34,180.03,181.02,12822.0,180.43,181.34,180.03,181.02,12822.0
2018-10-12 14:00:00,180.95,181.14,180.15,180.92,17612.0,180.95,181.14,180.15,180.92,17612.0
2018-10-12 14:30:00,180.99,181.09,180.06,181.09,4267.0,180.99,181.09,180.06,181.09,4267.0
2018-10-12 15:00:00,181.15,182.12,180.92,182.12,31733.0,181.15,182.12,180.92,182.12,31733.0
2018-10-12 15:30:00,181.97,182.96,181.81,182.3,49384.0,181.97,182.96,181.81,182.3,49384.0
2018-10-15 09:30:00,183.14,183.14,179.23,182.41,9750.0,183.14,183.14,179.23,182.41,9750.0
2018-10-15 10:00:00,182.08,182.8,181.16,182.4,22278.0,182.08,182.8,181.16,182.4,22278.0
2018-10-15 10:30:00,182.4,182.43,180.72,181.62,12886.0,182.4,182.43,180.72,181.62,12886.0
2018-10-15 11:00:00,182.05,183.67,182.05,183.67,7812.0,182.05,183.67,182.05,183.67,7812.0
2018-10-15 11:30:00,183.69,183.69,181.99,182.23,6950.0,183.69,183.69,181.99,182.23,6950.0
2018-10-15 12:00:00,182.08,183.03,181.75,182.53,4077.0,182.08,183.03,181.75,182.53,4077.0
2018-10-15 12:30:00,182.71,183.4,182.61,183.4,4402.0,182.71,183.4,182.61,183.4,4402.0
2018-10-15 13:00:00,183.54,183.91,182.83,183.22,4200.0,183.54,183.91,182.83,183.22,4200.0
2018-10-15 13:30:00,183.06,184.23,183.06,183.98,5001.0,183.06,184.23,183.06,183.98,5001.0
2018-10-15 14:00:00,183.91,183.91,182.72,183.14,13227.0,183.91,183.91,182.72,183.14,13227.0
2018-10-15 14:30:00,183.24,184.21,182.88,183.61,5803.0,183.24,184.21,182.88,183.61,5803.0
2018-10-15 15:00:00,183.91,184.13,182.97,183.25,5900.0,183.91,184.13,182.97,183.25,5900.0
2018-10-15 15:30:00,183.09,183.85,182.9,183.11,43040.0,183.09,183.85,182.9,183.11,43040.0
2018-10-16 09:30:00,185.75,186.27,183.82,185.17,12046.0,185.75,186.27,183.82,185.17,12046.0
2018-10-16 10:00:00,185.15,187.48,185.15,186.8,19924.0,185.15,187.48,185.15,186.8,19924.0
2018-10-16 10:30:00,186.65,187.99,186.12,187.99,11063.0,186.65,187.99,186.12,187.99,11063.0
2018-10-16 11:00:00,187.75,188.65,187.38,188.16,16166.0,187.75,188.65,187.38,188.16,16166.0
2018-10-16 11:30:00,188.33,188.33,187.11,187.58,10629.0,188.33,188.33,187.11,187.58,10629.0
2018-10-16 12:00:00,187.56,188.64,187.37,188.59,6812.0,187.56,188.64,187.37,188.59,6812.0
2018-10-16 12:30:00,188.59,189.41,188.42,189.25,10458.0,188.59,189.41,188.42,189.25,10458.0
2018-10-16 13:00:00,189.31,189.56,188.94,189.25,4931.0,189.31,189.56,188.94,189.25,4931.0
2018-10-16 13:30:00,189.37,189.61,188.97,189.12,17252.0,189.37,189.61,188.97,189.12,17252.0
2018-10-16 14:00:00,189.22,189.91,189.15,189.91,11047.0,189.22,189.91,189.15,189.91,11047.0
2018-10-16 14:30:00,189.93,189.93,189.44,189.54,8301.0,189.93,189.93,189.44,189.54,8301.0
2018-10-16 15:00:00,189.37,190.52,189.36,190.17,16980.0,189.37,190.52,189.36,190.17,16980.0
2018-10-16 15:30:00,190.28,190.7,190.13,190.45,44369.0,190.28,190.7,190.13,190.45,44369.0
2018-10-17 09:30:00,190.5,191.43,189.2,190.94,12520.0,190.5,191.43,189.2,190.94,12520.0
2018-10-17 10:00:00,190.35,191.33,190.1,190.78,23128.0,190.35,191.33,190.1,190.78,23128.0
2018-10-17 10:30:00,190.85,190.86,189.2,189.44,5116.0,190.85,190.86,189.2,189.44,5116.0
2018-10-17 11:00:00,189.4,189.87,189.38,189.65,9681.0,189.4,189.87,189.38,189.65,9681.0
2018-10-17 11:30:00,189.71,190.31,189.36,190.18,6643.0,189.71,190.31,189.36,190.18,6643.0
2018-10-17 12:00:00,190.28,190.94,190.02,190.23,5183.0,190.28,190.94,190.02,190.23,5183.0
2018-10-17 12:30:00,190.41,190.76,189.83,190.44,3892.0,190.41,190.76,189.83,190.44,3892.0
2018-10-17 13:00:00,190.32,191.38,190.32,190.66,7203.0,190.32,191.38,190.32,190.66,7203.0
2018-10-17 13:30:00,190.76,191.26,190.76,190.92,3746.0,190.76,191.26,190.76,190.92,3746.0
2018-10-17 14:00:00,190.7,191.14,190.2,190.45,6854.0,190.7,191.14,190.2,190.45,6854.0
2018-10-17 14:30:00,190.46,191.8,190.46,191.74,4777.0,190.46,191.8,190.46,191.74,4777.0
2018-10-17 15:00:00,191.51,191.6,190.79,191.22,6691.0,191.51,191.6,190.79,191.22,6691.0
2018-10-17 15:30:00,191.29,191.7,190.9,191.64,21746.0,191.29,191.7,190.9,191.64,21746.0
2018-10-18 09:30:00,190.89,191.35,189.63,189.65,10846.0,190.89,191.35,189.63,189.65,10846.0
2018-10-18 10:00:00,189.33,189.55,187.82,188.9,25232.0,189.33,189.55,187.82,188.9,25232.0
2018-10-18 10:30:00,189.06,189.95,188.77,189.95,8498.0,189.06,189.95,188.77,189.95,8498.0
2018-10-18 11:00:00,189.94,189.94,187.4,187.4,10645.0,189.94,189.94,187.4,187.4,10645.0
2018-10-18 11:30:00,187.09,187.43,185.84,186.46,4317.0,187.09,187.43,185.84,186.46,4317.0
2018-10-18 12:00:00,186.36,187.51,186.17,187.51,7027.0,186.36,187.51,186.17,187.51,7027.0
2018-10-18 12:30:00,187.33,188.57,186.93,187.78,5102.0,187.33,188.57,186.93,187.78,5102.0
2018-10-18 13:00:00,187.89,187.9,185.45,185.81,6423.0,187.89,187.9,185.45,185.81,6423.0
2018-10-18 13:30:00,185.77,186.55,185.77,186.1,12724.0,185.77,186.55,185.77,186.1,12724.0
2018-10-18 14:00:00,185.98,186.73,185.91,186.24,8710.0,185.98,186.73,185.91,186.24,8710.0
2018-10-18 14:30:00,186.25,187.0,186.08,186.74,5946.0,186.25,187.0,186.08,186.74,5946.0
2018-10-18 15:00:00,186.59,187.33,186.11,187.31,12115.0,186.59,187.33,186.11,187.31,12115.0
2018-10-18 15:30:00,187.32,187.81,186.49,186.93,41285.0,187.32,187.81,186.49,186.93,41285.0
2018-10-19 09:30:00,187.68,189.82,187.68,189.09,5901.0,187.68,189.82,187.68,189.09,5901.0
2018-10-19 10:00:00,188.71,189.79,188.7,189.79,12443.0,188.71,189.79,188.7,189.79,12443.0
2018-10-19 10:30:00,189.63,190.54,189.2,189.2,13411.0,189.63,190.54,189.2,189.2,13411.0
2018-10-19 11:00:00,189.34,189.48,188.64,188.64,2549.0,189.34,189.48,188.64,188.64,2549.0
2018-10-19 11:30:00,188.55,188.64,187.66,188.55,7513.0,188.55,188.64,187.66,188.55,7513.0
2018-10-19 12:00:00,188.36,188.54,186.06,186.06,8146.0,188.36,188.54,186.06,186.06,8146.0
2018-10-19 12:30:00,186.33,187.14,185.58,187.09,15507.0,186.33,187.14,185.58,187.09,15507.0
2018-10-19 13:00:00,187.06,187.21,186.34,187.05,4058.0,187.06,187.21,186.34,187.05,4058.0
2018-10-19 13:30:00,187.34,187.38,186.04,186.04,2930.0,187.34,187.38,186.04,186.04,2930.0
2018-10-19 14:00:00,186.18,186.18,185.45,185.64,16286.0,186.18,186.18,185.45,185.64,16286.0
2018-10-19 14:30:00,185.77,186.04,185.46,185.56,7619.0,185.77,186.04,185.46,185.56,7619.0
2018-10-19 15:00:00,185.55,186.05,185.15,186.05,9526.0,185.55,186.05,185.15,186.05,9526.0
2018-10-19 15:30:00,185.95,186.26,185.47,185.92,46604.0,185.95,186.26,185.47,185.92,46604.0
2018-10-22 09:30:00,187.28,187.28,184.54,184.92,9422.0,187.28,187.28,184.54,184.92,9422.0
2018-10-22 10:00:00,185.43,185.47,184.23,184.24,6860.0,185.43,185.47,184.23,184.24,6860.0
2018-10-22 10:30:00,184.17,187.8,184.17,186.84,9914.0,184.17,187.8,184.17,186.84,9914.0
2018-10-22 11:00:00,186.79,187.52,186.21,186.73,10104.0,186.79,187.52,186.21,186.73,10104.0
2018-10-22 11:30:00,186.38,187.12,185.98,186.74,9740.0,186.38,187.12,185.98,186.74,9740.0
2018-10-22 12:00:00,187.02,187.56,185.6,186.74,4821.0,187.02,187.56,185.6,186.74,4821.0
2018-10-22 12:30:00,186.38,187.66,186.03,187.43,5233.0,186.38,187.66,186.03,187.43,5233.0
2018-10-22 13:00:00,187.25,188.03,186.96,187.24,5791.0,187.25,188.03,186.96,187.24,5791.0
2018-10-22 13:30:00,187.32,188.39,186.99,187.96,12553.0,187.32,188.39,186.99,187.96,12553.0
2018-10-22 14:00:00,187.93,188.21,187.24,187.3,12400.0,187.93,188.21,187.24,187.3,12400.0
2018-10-22 14:30:00,187.41,187.77,186.74,186.77,18665.0,187.41,187.77,186.74,186.77,18665.0
2018-10-22 15:00:00,186.66,187.63,186.66,187.06,17030.0,186.66,187.63,186.66,187.06,17030.0
2018-10-22 15:30:00,186.9,187.84,186.49,186.66,29298.0,186.9,187.84,186.49,186.66,29298.0
2018-10-23 09:30:00,182.95,183.46,181.94,183.41,7774.0,182.95,183.46,181.94,183.41,7774.0
2018-10-23 10:00:00,182.9,182.9,180.02,181.35,8220.0,182.9,182.9,180.02,181.35,8220.0
2018-10-23 10:30:00,181.05,181.62,180.55,181.23,6405.0,181.05,181.62,180.55,181.23,6405.0
2018-10-23 11:00:00,181.07,182.27,180.94,182.13,16293.0,181.07,182.27,180.94,182.13,16293.0
2018-10-23 11:30:00,182.26,182.42,180.7,180.95,25663.0,182.26,182.42,180.7,180.95,25663.0
2018-10-23 12:00:00,180.79,183.03,180.79,182.89,10151.0,180.79,183.03,180.79,182.89,10151.0
2018-10-23 12:30:00,183.12,183.5,182.23,182.24,35207.0,183.12,183.5,182.23,182.24,35207.0
2018-10-23 13:00:00,182.34,183.8,182.34,183.0,21558.0,182.34,183.8,182.34,183.0,21558.0
2018-10-23 13:30:00,183.01,183.36,181.82,182.59,9343.0,183.01,183.36,181.82,182.59,9343.0
2018-10-23 14:00:00,182.79,183.91,182.66,183.4,23773.0,182.79,183.91,182.66,183.4,23773.0
2018-10-23 14:30:00,183.45,183.92,183.0,183.43,33847.0,183.45,183.92,183.0,183.43,33847.0
2018-10-23 15:00:00,183.55,183.95,183.21,183.74,14525.0,183.55,183.95,183.21,183.74,14525.0
2018-10-23 15:30:00,183.43,183.82,182.86,182.99,32168.0,183.43,183.82,182.86,182.99,32168.0
2018-10-24 09:30:00,182.48,183.64,182.16,182.52,10740.0,182.48,183.64,182.16,182.52,10740.0
2018-10-24 10:00:00,182.15,182.33,181.4,182.02,11572.0,182.15,182.33,181.4,182.02,11572.0
2018-10-24 10:30:00,181.91,182.26,180.86,180.99,29737.0,181.91,182.26,180.86,180.99,29737.0
2018-10-24 11:00:00,181.04,181.18,179.71,180.34,14032.0,181.04,181.18,179.71,180.34,14032.0
2018-10-24 11:30:00,180.04,181.49,179.71,181.49,28720.0,180.04,181.49,179.71,181.49,28720.0
2018-10-24 12:00:00,181.27,181.49,180.9,180.91,10360.0,181.27,181.49,180.9,180.91,10360.0
2018-10-24 12:30:00,180.58,180.71,179.9,180.58,7471.0,180.58,180.71,179.9,180.58,7471.0
2018-10-24 13:00:00,180.63,180.63,179.22,179.73,3651.0,180.63,180.63,179.22,179.73,3651.0
2018-10-24 13:30:00,179.26,180.04,179.2,179.58,4122.0,179.26,180.04,179.2,179.58,4122.0
2018-10-24 14:00:00,179.36,179.9,178.44,179.42,9788.0,179.36,179.9,178.44,179.42,9788.0
2018-10-24 14:30:00,179.7,180.03,178.51,179.2,4500.0,179.7,180.03,178.51,179.2,4500.0
2018-10-24 15:00:00,178.74,178.74,177.24,177.25,13406.0,178.74,178.74,177.24,177.25,13406.0
2018-10-24 15:30:00,177.26,177.8,175.71,175.94,26409.0,177.26,177.8,175.71,175.94,26409.0
2018-10-25 09:30:00,177.39,178.34,176.49,177.85,12693.0,177.39,178.34,176.49,177.85,12693.0
2018-10-25 10:00:00,178.14,179.08,176.4,178.68,7119.0,178.14,179.08,176.4,178.68,7119.0
2018-10-25 10:30:00,178.82,179.62,178.34,178.56,10410.0,178.82,179.62,178.34,178.56,10410.0
2018-10-25 11:00:00,178.35,178.81,177.52,178.63,8544.0,178.35,178.81,177.52,178.63,8544.0
2018-10-25 11:30:00,178.96,180.12,178.41,179.65,16778.0,178.96,180.12,178.41,179.65,16778.0
2018-10-25 12:00:00,179.5,179.69,178.78,179.3,16301.0,179.5,179.69,178.78,179.3,16301.0
2018-10-25 12:30:00,179.49,180.41,179.48,180.02,4700.0,179.49,180.41,179.48,180.02,4700.0
2018-10-25 13:00:00,180.05,180.42,179.5,180.04,2351.0,180.05,180.42,179.5,180.04,2351.0
2018-10-25 13:30:00,179.84,180.7,179.38,180.56,26320.0,179.84,180.7,179.38,180.56,26320.0
2018-10-25 14:00:00,180.81,181.29,180.05,180.33,35949.0,180.81,181.29,180.05,180.33,35949.0
2018-10-25 14:30:00,180.4,181.37,180.4,180.86,10740.0,180.4,181.37,180.4,180.86,10740.0
2018-10-25 15:00:00,180.81,181.13,180.4,180.6,20909.0,180.81,181.13,180.4,180.6,20909.0
2018-10-25 15:30:00,180.78,181.0,179.13,179.71,59706.0,180.78,181.0,179.13,179.71,59706.0
2018-10-26 09:30:00,175.37,177.85,174.35,177.57,16690.0,175.37,177.85,174.35,177.57,16690.0
2018-10-26 10:00:00,176.21,176.23,174.97,175.58,18987.0,176.21,176.23,174.97,175.58,18987.0
2018-10-26 10:30:00,175.24,175.36,173.02,173.09,37279.0,175.24,175.36,173.02,173.09,37279.0
2018-10-26 11:00:00,173.23,174.6,172.85,174.6,35338.0,173.23,174.6,172.85,174.6,35338.0
2018-10-26 11:30:00,174.94,175.42,174.04,174.62,12651.0,174.94,175.42,174.04,174.62,12651.0
2018-10-26 12:00:00,174.62,175.29,174.16,174.78,33008.0,174.62,175.29,174.16,174.78,33008.0
2018-10-26 12:30:00,174.79,176.37,174.49,174.59,41899.0,174.79,176.37,174.49,174.59,41899.0
2018-10-26 13:00:00,175.03,176.61,174.73,174.73,28329.0,175.03,176.61,174.73,174.73,28329.0
2018-10-26 13:30:00,174.32,174.64,172.92,173.78,15037.0,174.32,174.64,172.92,173.78,15037.0
2018-10-26 14:00:00,173.51,174.4,172.74,173.69,21803.0,173.51,174.4,172.74,173.69,21803.0
2018-10-26 14:30:00,173.88,174.07,172.16,172.36,30576.0,173.88,174.07,172.16,172.36,30576.0
2018-10-26 15:00:00,172.3,173.49,171.66,173.04,20813.0,172.3,173.49,171.66,173.04,20813.0
2018-10-26 15:30:00,173.0,173.34,171.97,172.39,74392.0,173.0,173.34,171.97,172.39,74392.0
2018-10-29 09:30:00,174.88,176.09,172.91,174.66,18348.0,174.88,176.09,172.91,174.66,18348.0
2018-10-29 10:00:00,174.86,175.57,174.09,174.76,15215.0,174.86,175.57,174.09,174.76,15215.0
2018-10-29 10:30:00,174.45,174.7,173.59,173.78,10600.0,174.45,174.7,173.59,173.78,10600.0
2018-10-29 11:00:00,173.83,174.62,173.43,174.17,19331.0,173.83,174.62,173.43,174.17,19331.0
2018-10-29 11:30:00,174.11,174.51,172.38,172.52,13712.0,174.11,174.51,172.38,172.52,13712.0
2018-10-29 12:00:00,172.38,172.56,169.65,169.9,28529.0,172.38,172.56,169.65,169.9,28529.0
2018-10-29 12:30:00,169.67,171.0,169.48,170.28,17666.0,169.67,171.0,169.48,170.28,17666.0
2018-10-29 13:00:00,170.42,171.58,170.32,171.42,37703.0,170.42,171.58,170.32,171.42,37703.0
2018-10-29 13:30:00,171.48,171.77,170.34,170.71,31373.0,171.48,171.77,170.34,170.71,31373.0
2018-10-29 14:00:00,170.56,170.82,169.0,169.24,36060.0,170.56,170.82,169.0,169.24,36060.0
2018-10-29 14:30:00,169.23,169.45,167.91,168.26,23102.0,169.23,169.45,167.91,168.26,23102.0
2018-10-29 15:00:00,168.47,168.58,166.89,167.41,50640.0,168.47,168.58,166.89,167.41,50640.0
2018-10-29 15:30:00,167.1,168.18,165.24,167.78,69058.0,167.1,168.18,165.24,167.78,69058.0
2018-10-30 09:30:00,167.15,169.02,166.3,169.02,10218.0,167.15,169.02,166.3,169.02,10218.0
2018-10-30 10:00:00,169.09,169.09,166.54,167.57,32798.0,169.09,169.09,166.54,167.57,32798.0
2018-10-30 10:30:00,167.5,167.6,165.11,165.41,21261.0,167.5,167.6,165.11,165.41,21261.0
2018-10-30 11:00:00,165.62,165.78,164.31,165.11,61413.0,165.62,165.78,164.31,165.11,61413.0
2018-10-30 11:30:00,164.94,166.04,164.9,165.63,45762.0,164.94,166.04,164.9,165.63,45762.0
2018-10-30 12:00:00,165.35,166.24,165.0,165.76,12004.0,165.35,166.24,165.0,165.76,12004.0
2018-10-30 12:30:00,165.77,166.34,164.8,164.8,21344.0,165.77,166.34,164.8,164.8,21344.0
2018-10-30 13:00:00,164.8,164.98,163.71,163.93,17300.0,164.8,164.98,163.71,163.93,17300.0
2018-10-30 13:30:00,164.07,164.86,163.24,164.73,11601.0,164.07,164.86,163.24,164.73,11601.0
2018-10-30 14:00:00,164.81,164.91,163.67,164.01,40692.0,164.81,164.91,163.67,164.01,40692.0
2018-10-30 14:30:00,164.12,166.24,163.88,166.05,53001.0,164.12,166.24,163.88,166.05,53001.0
2018-10-30 15:00:00,166.05,168.08,165.77,167.78,82642.0,166.05,168.08,165.77,167.78,82642.0
2018-10-30 15:30:00,168.09,169.27,167.15,167.77,100110.0,168.09,169.27,167.15,167.77,100110.0
2018-10-31 09:30:00,179.58,180.32,174.53,174.91,60380.0,179.58,180.32,174.53,174.91,60380.0
2018-10-31 10:00:00,174.91,176.39,171.85,173.84,50617.0,174.91,176.39,171.85,173.84,50617.0
2018-10-31 10:30:00,174.36,178.43,173.85,176.0,111616.0,174.36,178.43,173.85,176.0,111616.0
2018-10-31 11:00:00,176.0,178.42,175.52,177.46,24780.0,176.0,178.42,175.52,177.46,24780.0
2018-10-31 11:30:00,177.4,177.74,173.96,174.2,21050.0,177.4,177.74,173.96,174.2,21050.0
2018-10-31 12:00:00,174.2,176.17,172.19,175.0,20025.0,174.2,176.17,172.19,175.0,20025.0
2018-10-31 12:30:00,174.95,176.02,174.42,174.92,9426.0,174.95,176.02,174.42,174.92,9426.0
2018-10-31 13:00:00,174.96,175.8,174.62,175.56,42711.0,174.96,175.8,174.62,175.56,42711.0
2018-10-31 13:30:00,175.54,177.56,175.02,176.53,35264.0,175.54,177.56,175.02,176.53,35264.0
2018-10-31 14:00:00,176.19,177.14,175.27,177.08,14417.0,176.19,177.14,175.27,177.08,14417.0
2018-10-31 14:30:00,177.39,177.68,176.55,177.31,25156.0,177.39,177.68,176.55,177.31,25156.0
2018-10-31 15:00:00,177.31,177.97,177.0,177.37,32771.0,177.31,177.97,177.0,177.37,32771.0
2018-10-31 15:30:00,177.27,177.51,175.51,175.8,70597.0,177.27,177.51,175.51,175.8,70597.0
2018-11-01 09:30:00,179.18,179.18,177.0,177.76,30072.0,179.18,179.18,177.0,177.76,30072.0
2018-11-01 10:00:00,177.24,178.61,177.11,178.51,25897.0,177.24,178.61,177.11,178.51,25897.0
2018-11-01 10:30:00,178.15,178.15,177.46,177.8,18856.0,178.15,178.15,177.46,177.8,18856.0
2018-11-01 11:00:00,177.69,178.75,177.59,178.07,22892.0,177.69,178.75,177.59,178.07,22892.0
2018-11-01 11:30:00,178.15,178.21,176.76,177.19,23056.0,178.15,178.21,176.76,177.19,23056.0
2018-11-01 12:00:00,177.0,178.42,175.73,176.05,33177.0,177.0,178.42,175.73,176.05,33177.0
2018-11-01 12:30:00,175.89,175.9,173.2,173.39,31093.0,175.89,175.9,173.2,173.39,31093.0
2018-11-01 13:00:00,173.54,173.96,173.3,173.49,18868.0,173.54,173.96,173.3,173.49,18868.0
2018-11-01 13:30:00,173.43,175.1,173.43,175.0,18117.0,173.43,175.1,173.43,175.0,18117.0
2018-11-01 14:00:00,175.0,175.14,173.79,174.48,19881.0,175.0,175.14,173.79,174.48,19881.0
2018-11-01 14:30:00,174.58,175.31,174.23,174.89,21596.0,174.58,175.31,174.23,174.89,21596.0
2018-11-01 15:00:00,174.83,174.87,173.97,174.85,28473.0,174.83,174.87,173.97,174.85,28473.0
2018-11-01 15:30:00,174.89,175.12,174.39,174.55,60102.0,174.89,175.12,174.39,174.55,60102.0
2018-11-02 09:30:00,175.96,179.37,175.96,177.65,12760.0,175.96,179.37,175.96,177.65,12760.0
2018-11-02 10:00:00,177.18,177.96,176.14,177.39,43057.0,177.18,177.96,176.14,177.39,43057.0
2018-11-02 10:30:00,177.23,177.49,175.49,176.77,10761.0,177.23,177.49,175.49,176.77,10761.0
2018-11-02 11:00:00,176.71,176.71,175.0,175.94,16224.0,176.71,176.71,175.0,175.94,16224.0
2018-11-02 11:30:00,176.08,177.02,175.94,177.0,21676.0,176.08,177.02,175.94,177.0,21676.0
2018-11-02 12:00:00,177.06,177.31,174.91,174.95,27129.0,177.06,177.31,174.91,174.95,27129.0
2018-11-02 12:30:00,175.34,175.35,172.71,173.04,15086.0,175.34,175.35,172.71,173.04,15086.0
2018-11-02 13:00:00,172.97,173.77,172.2,172.41,20571.0,172.97,173.77,172.2,172.41,20571.0
2018-11-02 13:30:00,172.45,173.59,172.45,173.09,13462.0,172.45,173.59,172.45,173.09,13462.0
2018-11-02 14:00:00,172.95,172.95,171.73,172.91,10100.0,172.95,172.95,171.73,172.91,10100.0
2018-11-02 14:30:00,173.02,173.48,172.64,173.3,10211.0,173.02,173.48,172.64,173.3,10211.0
2018-11-02 15:00:00,173.36,173.37,172.48,172.52,13911.0,173.36,173.37,172.48,172.52,13911.0
2018-11-02 15:30:00,172.68,172.99,172.15,172.8,35796.0,172.68,172.99,172.15,172.8,35796.0
2018-11-05 09:30:00,172.96,174.49,169.48,170.03,44619.0,172.96,174.49,169.48,170.03,44619.0
2018-11-05 10:00:00,170.17,170.44,168.25,168.53,17081.0,170.17,170.44,168.25,168.53,17081.0
2018-11-05 10:30:00,168.4,170.23,168.32,170.08,21179.0,168.4,170.23,168.32,170.08,21179.0
2018-11-05 11:00:00,170.09,170.3,167.61,167.67,34605.0,170.09,170.3,167.61,167.67,34605.0
2018-11-05 11:30:00,167.57,168.96,167.28,168.66,21815.0,167.57,168.96,167.28,168.66,21815.0
2018-11-05 12:00:00,168.67,168.77,167.84,168.5,16976.0,168.67,168.77,167.84,168.5,16976.0
2018-11-05 12:30:00,168.61,168.72,167.79,168.39,15676.0,168.61,168.72,167.79,168.39,15676.0
2018-11-05 13:00:00,168.4,168.91,167.72,168.75,12880.0,168.4,168.91,167.72,168.75,12880.0
2018-11-05 13:30:00,168.78,169.55,168.31,169.14,32847.0,168.78,169.55,168.31,169.14,32847.0
2018-11-05 14:00:00,169.22,170.04,168.77,169.68,32882.0,169.22,170.04,168.77,169.68,32882.0
2018-11-05 14:30:00,169.61,170.24,169.18,169.76,22462.0,169.61,170.24,169.18,169.76,22462.0
2018-11-05 15:00:00,169.61,169.82,168.98,169.68,53018.0,169.61,169.82,168.98,169.68,53018.0
2018-11-05 15:30:00,169.74,169.86,168.75,169.2,101838.0,169.74,169.86,168.75,169.2,101838.0
2018-11-06 09:30:00,168.99,171.62,168.99,169.77,49098.0,168.99,171.62,168.99,169.77,49098.0
2018-11-06 10:00:00,169.57,170.34,169.18,170.33,11332.0,169.57,170.34,169.18,170.33,11332.0
2018-11-06 10:30:00,170.34,170.8,168.86,168.86,17232.0,170.34,170.8,168.86,168.86,17232.0
2018-11-06 11:00:00,168.65,169.08,168.01,168.47,10090.0,168.65,169.08,168.01,168.47,10090.0
2018-11-06 11:30:00,168.36,169.0,168.07,169.0,9000.0,168.36,169.0,168.07,169.0,9000.0
2018-11-06 12:00:00,169.03,169.4,168.73,169.0,15291.0,169.03,169.4,168.73,169.0,15291.0
2018-11-06 12:30:00,169.0,169.1,167.67,167.86,47144.0,169.0,169.1,167.67,167.86,47144.0
2018-11-06 13:00:00,167.65,168.58,167.61,168.05,33496.0,167.65,168.58,167.61,168.05,33496.0
2018-11-06 13:30:00,167.98,168.11,167.6,167.6,16894.0,167.98,168.11,167.6,167.6,16894.0
2018-11-06 14:00:00,167.6,167.77,166.84,166.93,14273.0,167.6,167.77,166.84,166.93,14273.0
2018-11-06 14:30:00,166.77,167.24,166.65,166.84,16220.0,166.77,167.24,166.65,166.84,16220.0
2018-11-06 15:00:00,166.69,167.25,166.57,167.11,20828.0,166.69,167.25,166.57,167.11,20828.0
2018-11-06 15:30:00,167.17,167.65,166.9,167.64,65822.0,167.17,167.65,166.9,167.64,65822.0
2018-11-07 09:30:00,168.9,170.66,168.18,170.55,23736.0,168.9,170.66,168.18,170.55,23736.0
2018-11-07 10:00:00,170.52,172.38,170.52,172.24,9353.0,170.52,172.38,170.52,172.24,9353.0
2018-11-07 10:30:00,172.3,172.99,172.0,172.15,11702.0,172.3,172.99,172.0,172.15,11702.0
2018-11-07 11:00:00,172.17,172.4,171.5,171.63,24439.0,172.17,172.4,171.5,171.63,24439.0
2018-11-07 11:30:00,171.63,171.73,170.89,171.64,7905.0,171.63,171.73,170.89,171.64,7905.0
2018-11-07 12:00:00,171.62,171.74,170.68,170.92,8140.0,171.62,171.74,170.68,170.92,8140.0
2018-11-07 12:30:00,171.01,171.47,170.84,171.27,14130.0,171.01,171.47,170.84,171.27,14130.0
2018-11-07 13:00:00,171.23,171.78,171.23,171.44,8234.0,171.23,171.78,171.23,171.44,8234.0
2018-11-07 13:30:00,171.52,171.56,171.02,171.22,8926.0,171.52,171.56,171.02,171.22,8926.0
2018-11-07 14:00:00,171.38,171.81,171.24,171.62,6124.0,171.38,171.81,171.24,171.62,6124.0
2018-11-07 14:30:00,171.76,171.76,171.25,171.56,8901.0,171.76,171.76,171.25,171.56,8901.0
2018-11-07 15:00:00,171.69,172.64,171.6,172.64,21177.0,171.69,172.64,171.6,172.64,21177.0
2018-11-07 15:30:00,172.52,172.94,172.15,172.47,47786.0,172.52,172.94,172.15,172.47,47786.0
2018-11-08 09:30:00,172.35,172.86,171.61,172.28,17909.0,172.35,172.86,171.61,172.28,17909.0
2018-11-08 10:00:00,172.58,173.28,171.58,172.4,19714.0,172.58,173.28,171.58,172.4,19714.0
2018-11-08 10:30:00,172.15,172.66,171.79,172.43,19689.0,172.15,172.66,171.79,172.43,19689.0
2018-11-08 11:00:00,172.56,172.78,171.74,172.15,12111.0,172.56,172.78,171.74,172.15,12111.0
2018-11-08 11:30:00,172.02,172.57,171.61,172.37,4200.0,172.02,172.57,171.61,172.37,4200.0
2018-11-08 12:00:00,172.14,172.63,171.66,171.68,6295.0,172.14,172.63,171.66,171.68,6295.0
2018-11-08 12:30:00,171.63,172.24,171.35,171.37,9152.0,171.63,172.24,171.35,171.37,9152.0
2018-11-08 13:00:00,171.44,171.5,170.24,170.38,6197.0,171.44,171.5,170.24,170.38,6197.0
2018-11-08 13:30:00,170.38,171.3,170.38,170.42,10071.0,170.38,171.3,170.38,170.42,10071.0
2018-11-08 14:00:00,170.41,171.24,170.14,170.54,8818.0,170.41,171.24,170.14,170.54,8818.0
2018-11-08 14:30:00,170.53,170.71,169.82,169.97,11891.0,170.53,170.71,169.82,169.97,11891.0
2018-11-08 15:00:00,169.85,170.06,169.32,169.6,25620.0,169.85,170.06,169.32,169.6,25620.0
2018-11-08 15:30:00,169.6,169.81,168.99,169.39,70155.0,169.6,169.81,168.99,169.39,70155.0
2018-11-09 09:30:00,167.94,168.36,164.1,164.6,41853.0,167.94,168.36,164.1,164.6,41853.0
2018-11-09 10:00:00,164.9,165.24,163.5,164.1,36424.0,164.9,165.24,163.5,164.1,36424.0
2018-11-09 10:30:00,164.1,164.82,163.5,163.78,23217.0,164.1,164.82,163.5,163.78,23217.0
2018-11-09 11:00:00,164.0,164.17,163.25,163.43,48423.0,164.0,164.17,163.25,163.43,48423.0
2018-11-09 11:30:00,163.53,163.69,163.13,163.25,58613.0,163.53,163.69,163.13,163.25,58613.0
2018-11-09 12:00:00,163.34,163.5,163.12,163.4,36579.0,163.34,163.5,163.12,163.4,36579.0
2018-11-09 12:30:00,163.47,164.63,163.31,164.61,39088.0,163.47,164.63,163.31,164.61,39088.0
2018-11-09 13:00:00,164.46,164.58,163.22,163.51,23166.0,164.46,164.58,163.22,163.51,23166.0
2018-11-09 13:30:00,163.56,163.78,163.14,163.29,20636.0,163.56,163.78,163.14,163.29,20636.0
2018-11-09 14:00:00,163.25,163.67,162.89,163.06,27727.0,163.25,163.67,162.89,163.06,27727.0
2018-11-09 14:30:00,163.22,164.56,163.05,164.36,29611.0,163.22,164.56,163.05,164.36,29611.0
2018-11-09 15:00:00,164.43,164.58,164.06,164.36,46549.0,164.43,164.58,164.06,164.36,46549.0
2018-11-09 15:30:00,164.38,164.52,163.94,163.97,131917.0,164.38,164.52,163.94,163.97,131917.0
2018-11-12 09:30:00,163.67,166.7,162.99,166.6,46803.0,163.67,166.7,162.99,166.6,46803.0
2018-11-12 10:00:00,166.75,168.1,166.67,168.09,44479.0,166.75,168.1,166.67,168.09,44479.0
2018-11-12 10:30:00,168.0,168.11,166.01,166.01,28875.0,168.0,168.11,166.01,166.01,28875.0
2018-11-12 11:00:00,166.01,166.27,165.05,166.17,23854.0,166.01,166.27,165.05,166.17,23854.0
2018-11-12 11:30:00,166.05,167.13,165.65,167.0,17277.0,166.05,167.13,165.65,167.0,17277.0
2018-11-12 12:00:00,167.0,167.66,166.97,167.43,27440.0,167.0,167.66,166.97,167.43,27440.0
2018-11-12 12:30:00,167.19,167.32,166.26,166.26,15400.0,167.19,167.32,166.26,166.26,15400.0
2018-11-12 13:00:00,166.29,166.52,164.97,165.91,37086.0,166.29,166.52,164.97,165.91,37086.0
2018-11-12 13:30:00,165.75,166.16,165.13,165.75,18011.0,165.75,166.16,165.13,165.75,18011.0
2018-11-12 14:00:00,165.74,166.29,165.2,166.02,39347.0,165.74,166.29,165.2,166.02,39347.0
2018-11-12 14:30:00,166.08,166.69,165.73,165.94,32782.0,166.08,166.69,165.73,165.94,32782.0
2018-11-12 15:00:00,165.76,166.24,165.58,166.0,30130.0,165.76,166.24,165.58,166.0,30130.0
2018-11-12 15:30:00,165.94,166.06,164.84,164.97,127710.0,165.94,166.06,164.84,164.97,127710.0
2018-11-13 09:30:00,165.9,167.1,164.38,164.7,10191.0,165.9,167.1,164.38,164.7,10191.0
2018-11-13 10:00:00,164.93,166.24,163.86,164.78,45721.0,164.93,166.24,163.86,164.78,45721.0
2018-11-13 10:30:00,164.81,165.54,163.85,164.34,24078.0,164.81,165.54,163.85,164.34,24078.0
2018-11-13 11:00:00,164.47,165.86,164.31,165.36,41181.0,164.47,165.86,164.31,165.36,41181.0
2018-11-13 11:30:00,165.36,165.88,165.25,165.58,18539.0,165.36,165.88,165.25,165.58,18539.0
2018-11-13 12:00:00,165.67,166.43,165.39,166.05,21266.0,165.67,166.43,165.39,166.05,21266.0
2018-11-13 12:30:00,165.75,166.12,165.48,165.72,12344.0,165.75,166.12,165.48,165.72,12344.0
2018-11-13 13:00:00,166.0,166.28,164.82,165.09,53617.0,166.0,166.28,164.82,165.09,53617.0
2018-11-13 13:30:00,165.14,165.34,162.86,162.86,20002.0,165.14,165.34,162.86,162.86,20002.0
2018-11-13 14:00:00,162.9,163.18,161.9,162.17,43815.0,162.9,163.18,161.9,162.17,43815.0
2018-11-13 14:30:00,162.27,162.75,161.88,162.16,26552.0,162.27,162.75,161.88,162.16,26552.0
2018-11-13 15:00:00,162.16,162.94,161.79,162.11,49820.0,162.16,162.94,161.79,162.11,49820.0
2018-11-13 15:30:00,162.04,162.16,161.53,161.61,154768.0,162.04,162.16,161.53,161.61,154768.0
2018-11-14 09:30:00,162.38,163.39,161.11,161.12,33254.0,162.38,163.39,161.11,161.12,33254.0
2018-11-14 10:00:00,161.48,161.78,160.3,161.09,24625.0,161.48,161.78,160.3,161.09,24625.0
2018-11-14 10:30:00,160.94,161.86,159.11,159.34,93382.0,160.94,161.86,159.11,159.34,93382.0
2018-11-14 11:00:00,159.6,159.77,158.4,158.47,33746.0,159.6,159.77,158.4,158.47,33746.0
2018-11-14 11:30:00,158.67,158.92,157.99,158.87,23998.0,158.67,158.92,157.99,158.87,23998.0
2018-11-14 12:00:00,158.86,159.15,158.1,158.93,25631.0,158.86,159.15,158.1,158.93,25631.0
2018-11-14 12:30:00,158.79,159.16,158.05,158.76,36476.0,158.79,159.16,158.05,158.76,36476.0
2018-11-14 13:00:00,158.99,159.13,158.58,158.86,18430.0,158.99,159.13,158.58,158.86,18430.0
2018-11-14 13:30:00,158.93,159.16,157.87,158.51,34925.0,158.93,159.16,157.87,158.51,34925.0
2018-11-14 14:00:00,158.51,158.91,157.66,158.11,17974.0,158.51,158.91,157.66,158.11,17974.0
2018-11-14 14:30:00,158.06,159.41,157.94,159.23,14838.0,158.06,159.41,157.94,159.23,14838.0
2018-11-14 15:00:00,159.23,159.52,158.49,158.49,23228.0,159.23,159.52,158.49,158.49,23228.0
2018-11-14 15:30:00,158.56,158.72,157.19,157.61,51446.0,158.56,158.72,157.19,157.61,51446.0
2018-11-15 09:30:00,156.67,159.36,153.57,158.83,17678.0,156.67,159.36,153.57,158.83,17678.0
2018-11-15 10:00:00,158.6,158.68,157.33,158.58,55283.0,158.6,158.68,157.33,158.58,55283.0
2018-11-15 10:30:00,158.32,160.11,157.72,159.22,16529.0,158.32,160.11,157.72,159.22,16529.0
2018-11-15 11:00:00,159.13,160.13,158.59,159.69,26863.0,159.13,160.13,158.59,159.69,26863.0
2018-11-15 11:30:00,159.8,160.78,159.47,160.28,101545.0,159.8,160.78,159.47,160.28,101545.0
2018-11-15 12:00:00,160.31,161.15,160.02,160.53,11135.0,160.31,161.15,160.02,160.53,11135.0
2018-11-15 12:30:00,160.49,161.34,159.86,160.09,10444.0,160.49,161.34,159.86,160.09,10444.0
2018-11-15 13:00:00,160.08,160.31,159.41,160.21,48399.0,160.08,160.31,159.41,160.21,48399.0
2018-11-15 13:30:00,160.59,160.95,159.98,160.46,55707.0,160.59,160.95,159.98,160.46,55707.0
2018-11-15 14:00:00,160.48,160.84,160.19,160.84,26887.0,160.48,160.84,160.19,160.84,26887.0
2018-11-15 14:30:00,161.1,162.0,161.1,161.35,16378.0,161.1,162.0,161.1,161.35,16378.0
2018-11-15 15:00:00,161.42,161.57,160.28,160.85,39317.0,161.42,161.57,160.28,160.85,39317.0
2018-11-15 15:30:00,160.71,162.43,160.7,161.43,151738.0,160.71,162.43,160.7,161.43,151738.0
2018-11-16 09:30:00,160.24,162.32,159.51,162.32,11531.0,160.24,162.32,159.51,162.32,11531.0
2018-11-16 10:00:00,162.33,162.46,161.68,162.44,34672.0,162.33,162.46,161.68,162.44,34672.0
2018-11-16 10:30:00,162.4,162.4,161.66,161.83,36798.0,162.4,162.4,161.66,161.83,36798.0
2018-11-16 11:00:00,162.1,162.35,161.58,162.34,61494.0,162.1,162.35,161.58,162.34,61494.0
2018-11-16 11:30:00,162.34,162.74,159.99,160.31,43509.0,162.34,162.74,159.99,160.31,43509.0
2018-11-16 12:00:00,160.07,160.07,158.89,158.89,39050.0,160.07,160.07,158.89,158.89,39050.0
2018-11-16 12:30:00,158.86,160.82,158.76,160.27,26397.0,158.86,160.82,158.76,160.27,26397.0
2018-11-16 13:00:00,160.24,160.24,159.23,159.31,20630.0,160.24,160.24,159.23,159.31,20630.0
2018-11-16 13:30:00,159.31,159.44,158.85,159.27,20050.0,159.31,159.44,158.85,159.27,20050.0
2018-11-16 14:00:00,159.31,159.66,159.08,159.33,23523.0,159.31,159.66,159.08,159.33,23523.0
2018-11-16 14:30:00,159.74,160.77,159.3,160.77,19499.0,159.74,160.77,159.3,160.77,19499.0
2018-11-16 15:00:00,160.8,161.19,160.3,160.68,41214.0,160.8,161.19,160.3,160.68,41214.0
2018-11-16 15:30:00,160.33,160.63,159.53,159.78,58408.0,160.33,160.63,159.53,159.78,58408.0
2018-11-19 09:30:00,159.68,160.22,157.81,158.17,26711.0,159.68,160.22,157.81,158.17,26711.0
2018-11-19 10:00:00,158.25,158.76,157.74,157.84,18517.0,158.25,158.76,157.74,157.84,18517.0
2018-11-19 10:30:00,158.0,158.0,155.78,157.59,28573.0,158.0,158.0,155.78,157.59,28573.0
2018-11-19 11:00:00,157.62,157.79,155.97,156.33,21506.0,157.62,157.79,155.97,156.33,21506.0
2018-11-19 11:30:00,156.13,156.25,154.62,155.02,12930.0,156.13,156.25,154.62,155.02,12930.0
2018-11-19 12:00:00,155.16,155.59,154.71,155.56,17120.0,155.16,155.59,154.71,155.56,17120.0
2018-11-19 12:30:00,155.52,156.0,155.26,155.61,16309.0,155.52,156.0,155.26,155.61,16309.0
2018-11-19 13:00:00,155.42,155.53,154.83,155.06,12305.0,155.42,155.53,154.83,155.06,12305.0
2018-11-19 13:30:00,155.11,155.51,154.44,154.89,19835.0,155.11,155.51,154.44,154.89,19835.0
2018-11-19 14:00:00,154.81,155.28,154.52,155.25,12668.0,154.81,155.28,154.52,155.25,12668.0
2018-11-19 14:30:00,155.19,155.58,154.36,154.79,11963.0,155.19,155.58,154.36,154.79,11963.0
2018-11-19 15:00:00,154.58,155.36,154.43,154.8,17833.0,154.58,155.36,154.43,154.8,17833.0
2018-11-19 15:30:00,154.86,155.0,153.89,154.56,68927.0,154.86,155.0,153.89,154.56,68927.0
2018-11-20 09:30:00,150.31,153.17,150.01,150.88,45095.0,150.31,153.17,150.01,150.88,45095.0
2018-11-20 10:00:00,151.1,151.67,150.02,150.83,50449.0,151.1,151.67,150.02,150.83,50449.0
2018-11-20 10:30:00,150.61,153.46,150.43,153.46,47090.0,150.61,153.46,150.43,153.46,47090.0
2018-11-20 11:00:00,153.46,153.75,151.39,151.5,39735.0,153.46,153.75,151.39,151.5,39735.0
2018-11-20 11:30:00,151.4,153.43,151.4,152.41,15590.0,151.4,153.43,151.4,152.41,15590.0
2018-11-20 12:00:00,152.56,153.18,151.75,152.47,16366.0,152.56,153.18,151.75,152.47,16366.0
2018-11-20 12:30:00,152.51,152.6,151.22,151.43,8800.0,152.51,152.6,151.22,151.43,8800.0
2018-11-20 13:00:00,151.21,151.85,151.0,151.39,23839.0,151.21,151.85,151.0,151.39,23839.0
2018-11-20 13:30:00,151.13,151.77,151.0,151.11,14137.0,151.13,151.77,151.0,151.11,14137.0
2018-11-20 14:00:00,151.05,151.65,150.79,151.16,16150.0,151.05,151.65,150.79,151.16,16150.0
2018-11-20 14:30:00,151.16,151.95,150.93,151.23,21660.0,151.16,151.95,150.93,151.23,21660.0
2018-11-20 15:00:00,151.1,151.34,150.06,150.74,30857.0,151.1,151.34,150.06,150.74,30857.0
2018-11-20 15:30:00,150.61,151.17,150.08,150.64,124342.0,150.61,151.17,150.08,150.64,124342.0
2018-11-21 09:30:00,151.67,153.72,151.61,153.2,28691.0,151.67,153.72,151.61,153.2,28691.0
2018-11-21 10:00:00,153.03,154.56,153.01,154.56,15454.0,153.03,154.56,153.01,154.56,15454.0
2018-11-21 10:30:00,154.2,155.78,154.1,155.64,27633.0,154.2,155.78,154.1,155.64,27633.0
2018-11-21 11:00:00,155.62,156.59,155.43,156.2,29954.0,155.62,156.59,155.43,156.2,29954.0
2018-11-21 11:30:00,156.22,156.76,155.97,156.24,41488.0,156.22,156.76,155.97,156.24,41488.0
2018-11-21 12:00:00,156.34,156.92,156.13,156.88,19571.0,156.34,156.92,156.13,156.88,19571.0
2018-11-21 12:30:00,156.96,157.48,156.8,157.4,16733.0,156.96,157.48,156.8,157.4,16733.0
2018-11-21 13:00:00,157.42,157.75,156.5,156.87,36245.0,157.42,157.75,156.5,156.87,36245.0
2018-11-21 13:30:00,156.87,157.35,156.66,157.09,15678.0,156.87,157.35,156.66,157.09,15678.0
2018-11-21 14:00:00,156.99,157.04,156.69,156.92,12163.0,156.99,157.04,156.69,156.92,12163.0
2018-11-21 14:30:00,156.94,156.94,156.61,156.89,16277.0,156.94,156.94,156.61,156.89,16277.0
2018-11-21 15:00:00,156.9,157.22,156.54,156.54,29289.0,156.9,157.22,156.54,156.54,29289.0
2018-11-21 15:30:00,156.5,156.5,155.75,156.2,72197.0,156.5,156.5,155.75,156.2,72197.0
2018-11-23 09:30:00,154.33,155.01,152.98,153.06,41080.0,154.33,155.01,152.98,153.06,41080.0
2018-11-23 10:00:00,153.11,153.11,151.63,151.88,12045.0,153.11,153.11,151.63,151.88,12045.0
2018-11-23 10:30:00,151.93,152.37,151.1,152.37,25476.0,151.93,152.37,151.1,152.37,25476.0
2018-11-23 11:00:00,152.38,153.54,152.01,153.22,26643.0,152.38,153.54,152.01,153.22,26643.0
2018-11-23 11:30:00,153.34,153.55,151.9,152.02,21177.0,153.34,153.55,151.9,152.02,21177.0
2018-11-23 12:00:00,152.04,152.59,151.81,152.06,21006.0,152.04,152.59,151.81,152.06,21006.0
2018-11-23 12:30:00,151.94,152.38,151.18,151.33,39156.0,151.94,152.38,151.18,151.33,39156.0
2018-11-26 09:30:00,153.1,155.08,152.63,155.08,9266.0,153.1,155.08,152.63,155.08,9266.0
2018-11-26 10:00:00,154.89,155.46,154.67,155.13,7022.0,154.89,155.46,154.67,155.13,7022.0
2018-11-26 10:30:00,155.11,155.65,154.77,155.45,14237.0,155.11,155.65,154.77,155.45,14237.0
2018-11-26 11:00:00,155.65,155.76,155.04,155.46,25148.0,155.65,155.76,155.04,155.46,25148.0
2018-11-26 11:30:00,155.35,155.35,154.27,154.62,6200.0,155.35,155.35,154.27,154.62,6200.0
2018-11-26 12:00:00,154.57,155.0,154.29,154.45,13023.0,154.57,155.0,154.29,154.45,13023.0
2018-11-26 12:30:00,154.4,154.52,153.71,154.1,14623.0,154.4,154.52,153.71,154.1,14623.0
2018-11-26 13:00:00,154.13,155.07,154.12,154.96,26770.0,154.13,155.07,154.12,154.96,26770.0
2018-11-26 13:30:00,154.93,155.23,154.78,155.23,9612.0,154.93,155.23,154.78,155.23,9612.0
2018-11-26 14:00:00,155.3,156.05,155.11,155.97,12454.0,155.3,156.05,155.11,155.97,12454.0
2018-11-26 14:30:00,156.02,156.16,155.35,155.65,12447.0,156.02,156.16,155.35,155.65,12447.0
2018-11-26 15:00:00,155.62,155.68,155.31,155.35,21334.0,155.62,155.68,155.31,155.35,21334.0
2018-11-26 15:30:00,155.34,155.95,155.33,155.46,48527.0,155.34,155.95,155.33,155.46,48527.0
2018-11-27 09:30:00,154.4,154.8,153.65,154.28,9282.0,154.4,154.8,153.65,154.28,9282.0
2018-11-27 10:00:00,154.29,154.94,153.82,154.75,8744.0,154.29,154.94,153.82,154.75,8744.0
2018-11-27 10:30:00,154.97,155.35,154.45,155.18,6027.0,154.97,155.35,154.45,155.18,6027.0
2018-11-27 11:00:00,155.0,155.67,154.9,155.28,7671.0,155.0,155.67,154.9,155.28,7671.0
2018-11-27 11:30:00,155.11,155.3,154.73,155.17,12833.0,155.11,155.3,154.73,155.17,12833.0
2018-11-27 12:00:00,155.2,155.2,154.6,154.68,10021.0,155.2,155.2,154.6,154.68,10021.0
2018-11-27 12:30:00,154.63,154.86,153.8,153.99,7499.0,154.63,154.86,153.8,153.99,7499.0
2018-11-27 13:00:00,153.99,154.48,153.71,154.47,21465.0,153.99,154.48,153.71,154.47,21465.0
2018-11-27 13:30:00,154.53,154.79,153.43,153.82,29797.0,154.53,154.79,153.43,153.82,29797.0
2018-11-27 14:00:00,153.97,154.26,153.54,153.72,5850.0,153.97,154.26,153.54,153.72,5850.0
2018-11-27 14:30:00,153.68,154.0,153.56,153.56,6444.0,153.68,154.0,153.56,153.56,6444.0
2018-11-27 15:00:00,153.56,153.67,153.07,153.31,13423.0,153.56,153.67,153.07,153.31,13423.0
2018-11-27 15:30:00,153.37,153.99,153.2,153.96,66406.0,153.37,153.99,153.2,153.96,66406.0
2018-11-28 09:30:00,154.23,156.79,154.23,155.91,12077.0,154.23,156.79,154.23,155.91,12077.0
2018-11-28 10:00:00,156.25,156.25,154.52,154.72,14921.0,156.25,156.25,154.52,154.72,14921.0
2018-11-28 10:30:00,154.71,155.52,154.54,155.36,19311.0,154.71,155.52,154.54,155.36,19311.0
2018-11-28 11:00:00,155.1,156.3,155.1,155.63,7822.0,155.1,156.3,155.1,155.63,7822.0
2018-11-28 11:30:00,155.64,155.76,155.06,155.33,7196.0,155.64,155.76,155.06,155.33,7196.0
2018-11-28 12:00:00,155.52,157.97,155.52,157.97,13074.0,155.52,157.97,155.52,157.97,13074.0
2018-11-28 12:30:00,157.92,158.27,157.48,157.92,11619.0,157.92,158.27,157.48,157.92,11619.0
2018-11-28 13:00:00,158.03,158.49,157.13,158.49,19189.0,158.03,158.49,157.13,158.49,19189.0
2018-11-28 13:30:00,158.4,159.08,158.26,158.93,16501.0,158.4,159.08,158.26,158.93,16501.0
2018-11-28 14:00:00,159.06,159.15,157.54,157.77,15602.0,159.06,159.15,157.54,157.77,15602.0
2018-11-28 14:30:00,157.78,158.12,157.06,157.55,15256.0,157.78,158.12,157.06,157.55,15256.0
2018-11-28 15:00:00,157.35,157.79,157.05,157.15,27728.0,157.35,157.79,157.05,157.15,27728.0
2018-11-28 15:30:00,157.12,157.6,156.89,157.13,82615.0,157.12,157.6,156.89,157.13,82615.0
2018-11-29 09:30:00,156.75,157.37,156.38,157.24,43823.0,156.75,157.37,156.38,157.24,43823.0
2018-11-29 10:00:00,157.24,157.24,155.54,156.08,10448.0,157.24,157.24,155.54,156.08,10448.0
2018-11-29 10:30:00,156.0,156.53,153.84,154.35,26981.0,156.0,156.53,153.84,154.35,26981.0
2018-11-29 11:00:00,154.59,155.05,154.44,154.87,14310.0,154.59,155.05,154.44,154.87,14310.0
2018-11-29 11:30:00,154.87,156.02,154.87,155.63,12155.0,154.87,156.02,154.87,155.63,12155.0
2018-11-29 12:00:00,155.52,156.04,155.31,156.04,9610.0,155.52,156.04,155.31,156.04,9610.0
2018-11-29 12:30:00,156.06,156.15,155.6,155.95,9969.0,156.06,156.15,155.6,155.95,9969.0
2018-11-29 13:00:00,155.97,156.23,155.88,156.09,11466.0,155.97,156.23,155.88,156.09,11466.0
2018-11-29 13:30:00,155.99,156.18,155.71,156.18,9092.0,155.99,156.18,155.71,156.18,9092.0
2018-11-29 14:00:00,156.05,156.18,155.53,155.75,19002.0,156.05,156.18,155.53,155.75,19002.0
2018-11-29 14:30:00,155.78,156.43,155.56,156.42,55663.0,155.78,156.43,155.56,156.42,55663.0
2018-11-29 15:00:00,156.37,156.41,156.08,156.28,8027.0,156.37,156.41,156.08,156.28,8027.0
2018-11-29 15:30:00,156.2,156.2,155.33,155.35,25949.0,156.2,156.2,155.33,155.35,25949.0
2018-11-30 09:30:00,155.0,155.4,153.81,154.55,33520.0,155.0,155.4,153.81,154.55,33520.0
2018-11-30 10:00:00,154.56,154.83,153.69,153.88,29813.0,154.56,154.83,153.69,153.88,29813.0
2018-11-30 10:30:00,154.05,155.0,153.96,154.55,13786.0,154.05,155.0,153.96,154.55,13786.0
2018-11-30 11:00:00,154.45,154.92,153.92,154.37,11508.0,154.45,154.92,153.92,154.37,11508.0
2018-11-30 11:30:00,154.28,154.94,153.25,154.69,78290.0,154.28,154.94,153.25,154.69,78290.0
2018-11-30 12:00:00,154.47,154.67,153.78,153.84,8608.0,154.47,154.67,153.78,153.84,8608.0
2018-11-30 12:30:00,153.73,154.0,153.46,153.83,6503.0,153.73,154.0,153.46,153.83,6503.0
2018-11-30 13:00:00,153.98,154.08,153.61,153.98,9862.0,153.98,154.08,153.61,153.98,9862.0
2018-11-30 13:30:00,153.99,154.31,153.92,154.0,22899.0,153.99,154.31,153.92,154.0,22899.0
2018-11-30 14:00:00,154.05,154.09,153.76,153.94,7207.0,154.05,154.09,153.76,153.94,7207.0
2018-11-30 14:30:00,154.13,155.44,153.92,154.57,23410.0,154.13,155.44,153.92,154.57,23410.0
2018-11-30 15:00:00,154.67,155.15,154.57,154.84,18766.0,154.67,155.15,154.57,154.84,18766.0
2018-11-30 15:30:00,154.9,155.08,154.52,154.94,34314.0,154.9,155.08,154.52,154.94,34314.0
2018-12-03 09:30:00,159.07,159.4,157.59,158.14,49142.0,159.07,159.4,157.59,158.14,49142.0
2018-12-03 10:00:00,158.9,159.02,158.3,158.3,12668.0,158.9,159.02,158.3,158.3,12668.0
2018-12-03 10:30:00,158.15,158.47,157.11,157.12,19482.0,158.15,158.47,157.11,157.12,19482.0
2018-12-03 11:00:00,157.15,157.66,156.42,157.45,27336.0,157.15,157.66,156.42,157.45,27336.0
2018-12-03 11:30:00,157.56,157.56,156.31,156.43,7837.0,157.56,157.56,156.31,156.43,7837.0
2018-12-03 12:00:00,156.66,157.7,156.65,157.42,20135.0,156.66,157.7,156.65,157.42,20135.0
2018-12-03 12:30:00,157.64,157.69,156.96,157.28,15993.0,157.64,157.69,156.96,157.28,15993.0
2018-12-03 13:00:00,157.44,158.3,157.35,158.13,10509.0,157.44,158.3,157.35,158.13,10509.0
2018-12-03 13:30:00,158.05,158.26,157.18,157.67,12263.0,158.05,158.26,157.18,157.67,12263.0
2018-12-03 14:00:00,157.75,158.03,157.29,157.63,27877.0,157.75,158.03,157.29,157.63,27877.0
2018-12-03 14:30:00,157.59,158.54,157.47,158.03,31684.0,157.59,158.54,157.47,158.03,31684.0
2018-12-03 15:00:00,158.0,158.04,157.37,157.83,33027.0,158.0,158.04,157.37,157.83,33027.0
2018-12-03 15:30:00,157.83,157.83,156.76,157.23,62862.0,157.83,157.83,156.76,157.23,62862.0
2018-12-04 09:30:00,156.92,157.89,156.75,157.8,52882.0,156.92,157.89,156.75,157.8,52882.0
2018-12-04 10:00:00,157.66,158.84,157.38,158.54,49015.0,157.66,158.84,157.38,158.54,49015.0
2018-12-04 10:30:00,158.62,158.77,158.29,158.32,27009.0,158.62,158.77,158.29,158.32,27009.0
2018-12-04 11:00:00,158.2,158.31,157.85,158.22,18886.0,158.2,158.31,157.85,158.22,18886.0
2018-12-04 11:30:00,158.18,158.32,157.45,157.9,20095.0,158.18,158.32,157.45,157.9,20095.0
2018-12-04 12:00:00,157.72,157.93,155.6,155.6,30795.0,157.72,157.93,155.6,155.6,30795.0
2018-12-04 12:30:00,155.52,156.55,154.88,156.51,19445.0,155.52,156.55,154.88,156.51,19445.0
2018-12-04 13:00:00,156.27,156.54,155.37,155.66,25547.0,156.27,156.54,155.37,155.66,25547.0
2018-12-04 13:30:00,155.67,155.96,154.82,155.89,9180.0,155.67,155.96,154.82,155.89,9180.0
2018-12-04 14:00:00,155.67,156.68,155.66,155.99,48904.0,155.67,156.68,155.66,155.99,48904.0
2018-12-04 14:30:00,155.96,156.08,154.91,154.91,32623.0,155.96,156.08,154.91,154.91,32623.0
2018-12-04 15:00:00,154.91,154.97,153.92,154.21,38536.0,154.91,154.97,153.92,154.21,38536.0
2018-12-04 15:30:00,154.2,154.36,153.65,153.88,81577.0,154.2,154.36,153.65,153.88,81577.0
2018-12-06 09:30:00,150.68,152.47,149.4,151.56,41535.0,150.68,152.47,149.4,151.56,41535.0
2018-12-06 10:00:00,151.49,153.35,151.02,153.08,30916.0,151.49,153.35,151.02,153.08,30916.0
2018-12-06 10:30:00,153.06,153.39,152.14,152.14,22569.0,153.06,153.39,152.14,152.14,22569.0
2018-12-06 11:00:00,152.15,152.15,150.86,150.96,23334.0,152.15,152.15,150.86,150.96,23334.0
2018-12-06 11:30:00,151.1,151.79,150.43,151.79,23247.0,151.1,151.79,150.43,151.79,23247.0
2018-12-06 12:00:00,151.78,152.35,151.34,152.35,12831.0,151.78,152.35,151.34,152.35,12831.0
2018-12-06 12:30:00,152.36,152.44,151.69,151.69,14433.0,152.36,152.44,151.69,151.69,14433.0
2018-12-06 13:00:00,151.87,152.16,151.3,151.79,12208.0,151.87,152.16,151.3,151.79,12208.0
2018-12-06 13:30:00,151.63,153.38,151.47,153.38,18429.0,151.63,153.38,151.47,153.38,18429.0
2018-12-06 14:00:00,153.48,153.78,152.25,152.95,16794.0,153.48,153.78,152.25,152.95,16794.0
2018-12-06 14:30:00,152.98,153.29,152.02,152.98,15317.0,152.98,153.29,152.02,152.98,15317.0
2018-12-06 15:00:00,153.13,153.48,152.64,153.2,19636.0,153.13,153.48,152.64,153.2,19636.0
2018-12-06 15:30:00,153.2,154.91,153.2,154.69,59768.0,153.2,154.91,153.2,154.69,59768.0
2018-12-07 09:30:00,155.25,158.01,154.78,157.95,34795.0,155.25,158.01,154.78,157.95,34795.0
2018-12-07 10:00:00,157.84,158.14,155.93,156.6,37642.0,157.84,158.14,155.93,156.6,37642.0
2018-12-07 10:30:00,156.52,156.52,154.94,156.02,14350.0,156.52,156.52,154.94,156.02,14350.0
2018-12-07 11:00:00,155.97,155.97,154.23,154.68,23129.0,155.97,155.97,154.23,154.68,23129.0
2018-12-07 11:30:00,154.61,154.84,153.6,154.0,20826.0,154.61,154.84,153.6,154.0,20826.0
2018-12-07 12:00:00,153.92,154.54,153.37,153.37,16850.0,153.92,154.54,153.37,153.37,16850.0
2018-12-07 12:30:00,153.39,154.14,152.8,154.07,12325.0,153.39,154.14,152.8,154.07,12325.0
2018-12-07 13:00:00,154.15,154.57,153.6,154.34,19680.0,154.15,154.57,153.6,154.34,19680.0
2018-12-07 13:30:00,154.41,154.53,153.64,153.96,26074.0,154.41,154.53,153.64,153.96,26074.0
2018-12-07 14:00:00,153.71,154.19,153.37,154.0,41849.0,153.71,154.19,153.37,154.0,41849.0
2018-12-07 14:30:00,153.82,153.92,152.43,152.62,28572.0,153.82,153.92,152.43,152.62,28572.0
2018-12-07 15:00:00,152.7,153.36,152.35,153.36,25427.0,152.7,153.36,152.35,153.36,25427.0
2018-12-07 15:30:00,153.38,153.98,153.07,153.3,71858.0,153.38,153.98,153.07,153.3,71858.0
2018-12-10 09:30:00,152.63,154.87,152.63,154.05,14701.0,152.63,154.87,152.63,154.05,14701.0
2018-12-10 10:00:00,154.03,155.24,153.79,154.89,16051.0,154.03,155.24,153.79,154.89,16051.0
2018-12-10 10:30:00,154.88,155.34,153.46,153.61,22854.0,154.88,155.34,153.46,153.61,22854.0
2018-12-10 11:00:00,153.57,153.64,151.97,152.38,13443.0,153.57,153.64,151.97,152.38,13443.0
2018-12-10 11:30:00,152.5,153.28,152.21,152.39,9742.0,152.5,153.28,152.21,152.39,9742.0
2018-12-10 12:00:00,152.56,152.62,151.41,151.6,10511.0,152.56,152.62,151.41,151.6,10511.0
2018-12-10 12:30:00,151.96,153.11,151.72,152.46,12234.0,151.96,153.11,151.72,152.46,12234.0
2018-12-10 13:00:00,152.7,152.86,152.03,152.13,6702.0,152.7,152.86,152.03,152.13,6702.0
2018-12-10 13:30:00,152.35,153.19,152.35,152.81,11000.0,152.35,153.19,152.35,152.81,11000.0
2018-12-10 14:00:00,152.53,152.85,151.98,152.43,4446.0,152.53,152.85,151.98,152.43,4446.0
2018-12-10 14:30:00,152.73,152.91,151.96,151.96,5847.0,152.73,152.91,151.96,151.96,5847.0
2018-12-10 15:00:00,151.98,152.37,151.85,152.27,11174.0,151.98,152.37,151.85,152.27,11174.0
2018-12-10 15:30:00,152.45,153.5,152.45,152.63,43640.0,152.45,153.5,152.45,152.63,43640.0
2018-12-11 09:30:00,151.35,152.98,149.95,150.23,41091.0,151.35,152.98,149.95,150.23,41091.0
2018-12-11 10:00:00,150.3,151.28,149.7,151.28,40036.0,150.3,151.28,149.7,151.28,40036.0
2018-12-11 10:30:00,151.25,151.41,150.32,150.72,17534.0,151.25,151.41,150.32,150.72,17534.0
2018-12-11 11:00:00,150.63,150.72,149.85,150.17,23569.0,150.63,150.72,149.85,150.17,23569.0
2018-12-11 11:30:00,150.1,150.5,149.09,150.25,25245.0,150.1,150.5,149.09,150.25,25245.0
2018-12-11 12:00:00,150.43,150.43,148.67,149.65,17799.0,150.43,150.43,148.67,149.65,17799.0
2018-12-11 12:30:00,149.42,150.55,149.26,149.87,18027.0,149.42,150.55,149.26,149.87,18027.0
2018-12-11 13:00:00,149.98,150.35,149.62,149.88,19217.0,149.98,150.35,149.62,149.88,19217.0
2018-12-11 13:30:00,149.88,149.92,148.47,148.49,22247.0,149.88,149.92,148.47,148.49,22247.0
2018-12-11 14:00:00,148.55,149.58,148.32,149.58,14077.0,148.55,149.58,148.32,149.58,14077.0
2018-12-11 14:30:00,149.68,151.1,149.68,150.41,24197.0,149.68,151.1,149.68,150.41,24197.0
2018-12-11 15:00:00,150.42,151.43,150.1,150.87,18705.0,150.42,151.43,150.1,150.87,18705.0
2018-12-11 15:30:00,150.9,151.61,150.24,150.24,67589.0,150.9,151.61,150.24,150.24,67589.0
2018-12-12 09:30:00,152.42,153.68,151.12,152.16,15560.0,152.42,153.68,151.12,152.16,15560.0
2018-12-12 10:00:00,152.36,153.71,152.16,153.21,11950.0,152.36,153.71,152.16,153.21,11950.0
2018-12-12 10:30:00,153.19,154.31,152.65,154.1,12479.0,153.19,154.31,152.65,154.1,12479.0
2018-12-12 11:00:00,153.93,154.82,153.41,153.7,17628.0,153.93,154.82,153.41,153.7,17628.0
2018-12-12 11:30:00,153.86,154.45,153.39,154.32,15935.0,153.86,154.45,153.39,154.32,15935.0
2018-12-12 12:00:00,154.45,154.94,153.63,153.72,10276.0,154.45,154.94,153.63,153.72,10276.0
2018-12-12 12:30:00,153.77,154.44,153.59,154.22,13941.0,153.77,154.44,153.59,154.22,13941.0
2018-12-12 13:00:00,154.22,154.27,152.9,153.0,42083.0,154.22,154.27,152.9,153.0,42083.0
2018-12-12 13:30:00,153.12,153.55,152.74,153.04,9132.0,153.12,153.55,152.74,153.04,9132.0
2018-12-12 14:00:00,153.04,153.04,151.84,151.84,19733.0,153.04,153.04,151.84,151.84,19733.0
2018-12-12 14:30:00,152.13,152.65,151.37,152.53,14271.0,152.13,152.65,151.37,152.53,14271.0
2018-12-12 15:00:00,152.48,152.65,152.03,152.21,14610.0,152.48,152.65,152.03,152.21,14610.0
2018-12-12 15:30:00,152.21,152.76,151.61,151.7,23619.0,152.21,152.76,151.61,151.7,23619.0
2018-12-13 09:30:00,152.43,152.47,149.69,150.34,6681.0,152.43,152.47,149.69,150.34,6681.0
2018-12-13 10:00:00,150.67,150.98,149.54,149.54,12427.0,150.67,150.98,149.54,149.54,12427.0
2018-12-13 10:30:00,149.32,149.84,148.52,149.84,12943.0,149.32,149.84,148.52,149.84,12943.0
2018-12-13 11:00:00,149.74,149.74,148.06,149.3,28709.0,149.74,149.74,148.06,149.3,28709.0
2018-12-13 11:30:00,149.2,150.59,149.01,149.85,11957.0,149.2,150.59,149.01,149.85,11957.0
2018-12-13 12:00:00,149.63,149.63,148.13,148.68,11833.0,149.63,149.63,148.13,148.68,11833.0
2018-12-13 12:30:00,149.0,149.37,148.48,148.99,15533.0,149.0,149.37,148.48,148.99,15533.0
2018-12-13 13:00:00,149.0,149.1,148.07,148.46,13129.0,149.0,149.1,148.07,148.46,13129.0
2018-12-13 13:30:00,148.49,149.9,148.49,148.78,29221.0,148.49,149.9,148.49,148.78,29221.0
2018-12-13 14:00:00,148.79,149.1,148.0,148.2,17693.0,148.79,149.1,148.0,148.2,17693.0
2018-12-13 14:30:00,148.11,148.99,147.84,148.87,17518.0,148.11,148.99,147.84,148.87,17518.0
2018-12-13 15:00:00,148.73,148.89,148.2,148.74,19061.0,148.73,148.89,148.2,148.74,19061.0
2018-12-13 15:30:00,148.62,149.16,148.3,148.74,37669.0,148.62,149.16,148.3,148.74,37669.0
2018-12-14 09:30:00,147.29,147.69,146.56,147.24,6668.0,147.29,147.69,146.56,147.24,6668.0
2018-12-14 10:00:00,147.25,149.09,147.17,148.84,38165.0,147.25,149.09,147.17,148.84,38165.0
2018-12-14 10:30:00,148.72,149.76,148.26,149.01,22622.0,148.72,149.76,148.26,149.01,22622.0
2018-12-14 11:00:00,148.82,149.19,147.39,147.85,8575.0,148.82,149.19,147.39,147.85,8575.0
2018-12-14 11:30:00,148.27,148.38,146.27,146.27,7821.0,148.27,148.38,146.27,146.27,7821.0
2018-12-14 12:00:00,146.68,146.97,146.32,146.71,4410.0,146.68,146.97,146.32,146.71,4410.0
2018-12-14 12:30:00,146.81,147.16,146.34,146.47,5300.0,146.81,147.16,146.34,146.47,5300.0
2018-12-14 13:00:00,146.32,146.9,146.17,146.51,7361.0,146.32,146.9,146.17,146.51,7361.0
2018-12-14 13:30:00,146.47,146.48,145.68,145.99,8752.0,146.47,146.48,145.68,145.99,8752.0
2018-12-14 14:00:00,146.01,146.24,145.52,145.75,9642.0,146.01,146.24,145.52,145.75,9642.0
2018-12-14 14:30:00,145.83,146.19,145.31,146.19,14805.0,145.83,146.19,145.31,146.19,14805.0
2018-12-14 15:00:00,146.04,146.72,145.96,146.68,25637.0,146.04,146.72,145.96,146.68,25637.0
2018-12-14 15:30:00,146.61,146.88,146.05,146.53,85638.0,146.61,146.88,146.05,146.53,85638.0
2018-12-17 09:30:00,145.15,145.31,142.53,143.95,32556.0,145.15,145.31,142.53,143.95,32556.0
2018-12-17 10:00:00,143.92,145.45,143.7,145.2,20544.0,143.92,145.45,143.7,145.2,20544.0
2018-12-17 10:30:00,145.22,145.37,144.48,145.08,21387.0,145.22,145.37,144.48,145.08,21387.0
2018-12-17 11:00:00,144.94,145.19,144.65,144.97,24024.0,144.94,145.19,144.65,144.97,24024.0
2018-12-17 11:30:00,144.76,144.85,143.87,144.7,10371.0,144.76,144.85,143.87,144.7,10371.0
2018-12-17 12:00:00,144.68,145.09,143.4,143.57,15144.0,144.68,145.09,143.4,143.57,15144.0
2018-12-17 12:30:00,143.36,143.66,142.89,143.19,31733.0,143.36,143.66,142.89,143.19,31733.0
2018-12-17 13:00:00,143.19,143.5,142.55,142.56,18038.0,143.19,143.5,142.55,142.56,18038.0
2018-12-17 13:30:00,142.44,142.63,141.59,141.7,28102.0,142.44,142.63,141.59,141.7,28102.0
2018-12-17 14:00:00,141.86,142.49,141.46,141.98,17430.0,141.86,142.49,141.46,141.98,17430.0
2018-12-17 14:30:00,142.04,142.28,141.59,141.95,19522.0,142.04,142.28,141.59,141.95,19522.0
2018-12-17 15:00:00,141.9,142.15,141.45,141.5,22258.0,141.9,142.15,141.45,141.5,22258.0
2018-12-17 15:30:00,141.58,141.99,140.97,141.75,76075.0,141.58,141.99,140.97,141.75,76075.0
2018-12-18 09:30:00,142.51,143.4,141.73,142.91,48661.0,142.51,143.4,141.73,142.91,48661.0
2018-12-18 10:00:00,143.04,143.04,141.08,141.89,27963.0,143.04,143.04,141.08,141.89,27963.0
2018-12-18 10:30:00,142.06,142.13,140.26,141.1,20114.0,142.06,142.13,140.26,141.1,20114.0
2018-12-18 11:00:00,141.25,141.3,139.63,139.97,18249.0,141.25,141.3,139.63,139.97,18249.0
2018-12-18 11:30:00,140.31,140.68,139.81,139.85,15188.0,140.31,140.68,139.81,139.85,15188.0
2018-12-18 12:00:00,140.11,140.59,139.75,140.31,12448.0,140.11,140.59,139.75,140.31,12448.0
2018-12-18 12:30:00,140.53,141.09,140.12,140.75,7431.0,140.53,141.09,140.12,140.75,7431.0
2018-12-18 13:00:00,140.81,141.14,140.26,140.47,16929.0,140.81,141.14,140.26,140.47,16929.0
2018-12-18 13:30:00,140.45,140.6,139.57,139.85,22089.0,140.45,140.6,139.57,139.85,22089.0
2018-12-18 14:00:00,139.92,140.34,139.73,139.94,16243.0,139.92,140.34,139.73,139.94,16243.0
2018-12-18 14:30:00,140.08,140.42,138.4,138.4,17898.0,140.08,140.42,138.4,138.4,17898.0
2018-12-18 15:00:00,138.38,139.32,138.06,138.88,51303.0,138.38,139.32,138.06,138.88,51303.0
2018-12-18 15:30:00,139.0,139.76,138.66,138.8,97747.0,139.0,139.76,138.66,138.8,97747.0
2018-12-19 09:30:00,139.48,142.48,139.34,142.29,29062.0,139.48,142.48,139.34,142.29,29062.0
2018-12-19 10:00:00,141.91,142.49,141.71,142.49,9020.0,141.91,142.49,141.71,142.49,9020.0
2018-12-19 10:30:00,142.5,142.78,142.01,142.44,15029.0,142.5,142.78,142.01,142.44,15029.0
2018-12-19 11:00:00,142.46,142.62,141.23,141.74,19167.0,142.46,142.62,141.23,141.74,19167.0
2018-12-19 11:30:00,141.76,142.21,141.66,142.21,4700.0,141.76,142.21,141.66,142.21,4700.0
2018-12-19 12:00:00,142.19,142.69,141.59,141.94,13732.0,142.19,142.69,141.59,141.94,13732.0
2018-12-19 12:30:00,141.97,142.33,141.77,142.21,12233.0,141.97,142.33,141.77,142.21,12233.0
2018-12-19 13:00:00,141.97,142.24,141.71,141.72,7842.0,141.97,142.24,141.71,141.72,7842.0
2018-12-19 13:30:00,141.97,142.35,141.66,142.22,11105.0,141.97,142.35,141.66,142.22,11105.0
2018-12-19 14:00:00,142.04,142.1,139.25,140.41,17217.0,142.04,142.1,139.25,140.41,17217.0
2018-12-19 14:30:00,140.5,141.02,137.49,138.4,18425.0,140.5,141.02,137.49,138.4,18425.0
2018-12-19 15:00:00,138.22,138.48,136.61,137.87,33735.0,138.22,138.48,136.61,137.87,33735.0
2018-12-19 15:30:00,137.74,137.74,136.68,136.97,98729.0,137.74,137.74,136.68,136.97,98729.0
2018-12-20 09:30:00,136.0,137.0,134.44,135.39,34301.0,136.0,137.0,134.44,135.39,34301.0
2018-12-20 10:00:00,135.39,137.11,135.38,135.77,46503.0,135.39,137.11,135.38,135.77,46503.0
2018-12-20 10:30:00,135.78,136.26,134.98,135.17,20760.0,135.78,136.26,134.98,135.17,20760.0
2018-12-20 11:00:00,134.84,135.02,133.58,133.6,13661.0,134.84,135.02,133.58,133.6,13661.0
2018-12-20 11:30:00,133.65,133.96,132.73,133.22,36155.0,133.65,133.96,132.73,133.22,36155.0
2018-12-20 12:00:00,133.37,134.94,133.23,134.9,25087.0,133.37,134.94,133.23,134.9,25087.0
2018-12-20 12:30:00,134.95,135.06,133.62,134.2,32683.0,134.95,135.06,133.62,134.2,32683.0
2018-12-20 13:00:00,134.21,134.42,133.49,134.16,10323.0,134.21,134.42,133.49,134.16,10323.0
2018-12-20 13:30:00,133.95,134.75,133.89,134.31,21300.0,133.95,134.75,133.89,134.31,21300.0
2018-12-20 14:00:00,134.2,134.38,132.72,134.11,17535.0,134.2,134.38,132.72,134.11,17535.0
2018-12-20 14:30:00,134.11,135.48,134.11,134.39,18398.0,134.11,135.48,134.11,134.39,18398.0
2018-12-20 15:00:00,134.57,135.51,133.92,134.6,26610.0,134.57,135.51,133.92,134.6,26610.0
2018-12-20 15:30:00,134.74,135.41,134.04,134.55,30343.0,134.74,135.41,134.04,134.55,30343.0
2018-12-21 09:30:00,135.22,135.96,133.48,134.25,102886.0,135.22,135.96,133.48,134.25,102886.0
2018-12-21 10:00:00,134.43,137.63,133.92,136.84,20077.0,134.43,137.63,133.92,136.84,20077.0
2018-12-21 10:30:00,136.88,137.11,135.86,136.46,14328.0,136.88,137.11,135.86,136.46,14328.0
2018-12-21 11:00:00,136.26,136.38,134.96,136.13,21490.0,136.26,136.38,134.96,136.13,21490.0
2018-12-21 11:30:00,136.26,136.41,135.22,135.29,23658.0,136.26,136.41,135.22,135.29,23658.0
2018-12-21 12:00:00,135.3,135.63,134.2,134.2,93292.0,135.3,135.63,134.2,134.2,93292.0
2018-12-21 12:30:00,134.0,135.54,133.91,134.45,21528.0,134.0,135.54,133.91,134.45,21528.0
2018-12-21 13:00:00,134.52,135.37,134.28,135.21,21834.0,134.52,135.37,134.28,135.21,21834.0
2018-12-21 13:30:00,135.32,136.08,135.2,135.81,12672.0,135.32,136.08,135.2,135.81,12672.0
2018-12-21 14:00:00,135.8,136.04,135.1,135.89,22141.0,135.8,136.04,135.1,135.89,22141.0
2018-12-21 14:30:00,135.84,136.35,135.76,136.06,20457.0,135.84,136.35,135.76,136.06,20457.0
2018-12-21 15:00:00,136.42,136.42,134.67,134.67,15320.0,136.42,136.42,134.67,134.67,15320.0
2018-12-21 15:30:00,134.67,135.2,134.2,134.42,41491.0,134.67,135.2,134.2,134.42,41491.0
2018-12-24 09:30:00,132.94,133.74,131.6,132.05,16010.0,132.94,133.74,131.6,132.05,16010.0
2018-12-24 10:00:00,131.69,133.2,131.36,133.2,33044.0,131.69,133.2,131.36,133.2,33044.0
2018-12-24 10:30:00,132.8,133.94,132.38,133.06,11060.0,132.8,133.94,132.38,133.06,11060.0
2018-12-24 11:00:00,133.03,133.66,132.63,132.72,13147.0,133.03,133.66,132.63,132.72,13147.0
2018-12-24 11:30:00,132.92,133.8,132.49,132.94,49780.0,132.92,133.8,132.49,132.94,49780.0
2018-12-24 12:00:00,133.1,133.22,132.21,132.97,12204.0,133.1,133.22,132.21,132.97,12204.0
2018-12-24 12:30:00,132.91,133.26,131.37,131.37,31019.0,132.91,133.26,131.37,131.37,31019.0
2018-12-26 09:30:00,131.67,134.0,131.67,132.84,53018.0,131.67,134.0,131.67,132.84,53018.0
2018-12-26 10:00:00,132.87,132.87,131.35,131.86,12075.0,132.87,132.87,131.35,131.86,12075.0
2018-12-26 10:30:00,131.94,132.52,131.84,132.07,73149.0,131.94,132.52,131.84,132.07,73149.0
2018-12-26 11:00:00,132.18,133.25,132.01,132.99,20296.0,132.18,133.25,132.01,132.99,20296.0
2018-12-26 11:30:00,132.95,133.62,132.74,133.57,18123.0,132.95,133.62,132.74,133.57,18123.0
2018-12-26 12:00:00,134.28,135.24,134.21,134.97,7342.0,134.28,135.24,134.21,134.97,7342.0
2018-12-26 12:30:00,134.72,135.8,134.62,135.48,6515.0,134.72,135.8,134.62,135.48,6515.0
2018-12-26 13:00:00,135.38,135.63,134.65,135.11,7781.0,135.38,135.63,134.65,135.11,7781.0
2018-12-26 13:30:00,135.15,135.94,134.72,135.94,43314.0,135.15,135.94,134.72,135.94,43314.0
2018-12-26 14:00:00,135.86,135.93,135.18,135.4,8338.0,135.86,135.93,135.18,135.4,8338.0
2018-12-26 14:30:00,135.57,136.03,135.26,135.8,11673.0,135.57,136.03,135.26,135.8,11673.0
2018-12-26 15:00:00,135.86,136.86,135.58,136.63,8835.0,135.86,136.86,135.58,136.63,8835.0
2018-12-26 15:30:00,136.84,138.11,136.48,137.96,48685.0,136.84,138.11,136.48,137.96,48685.0
2018-12-27 09:30:00,135.22,137.79,135.22,137.17,25801.0,135.22,137.79,135.22,137.17,25801.0
2018-12-27 10:00:00,137.71,137.71,136.18,136.46,23174.0,137.71,137.71,136.18,136.46,23174.0
2018-12-27 10:30:00,136.33,137.51,136.22,136.52,36703.0,136.33,137.51,136.22,136.52,36703.0
2018-12-27 11:00:00,136.52,137.4,135.82,137.4,14307.0,136.52,137.4,135.82,137.4,14307.0
2018-12-27 11:30:00,137.4,137.68,136.11,136.58,12496.0,137.4,137.68,136.11,136.58,12496.0
2018-12-27 12:00:00,136.51,136.77,135.58,135.71,8627.0,136.51,136.77,135.58,135.71,8627.0
2018-12-27 12:30:00,135.79,136.0,135.34,135.81,9065.0,135.79,136.0,135.34,135.81,9065.0
2018-12-27 13:00:00,135.79,135.89,135.33,135.39,20034.0,135.79,135.89,135.33,135.39,20034.0
2018-12-27 13:30:00,135.34,136.02,135.32,135.76,12672.0,135.34,136.02,135.32,135.76,12672.0
2018-12-27 14:00:00,135.63,136.13,134.99,135.66,12680.0,135.63,136.13,134.99,135.66,12680.0
2018-12-27 14:30:00,135.76,137.29,135.54,137.04,12549.0,135.76,137.29,135.54,137.04,12549.0
2018-12-27 15:00:00,136.67,138.62,136.51,138.4,13168.0,136.67,138.62,136.51,138.4,13168.0
2018-12-27 15:30:00,138.06,140.05,138.06,140.04,38270.0,138.06,140.05,138.06,140.04,38270.0
2018-12-28 09:30:00,140.87,140.87,138.36,139.11,15798.0,140.87,140.87,138.36,139.11,15798.0
2018-12-28 10:00:00,139.03,139.38,137.81,137.81,22401.0,139.03,139.38,137.81,137.81,22401.0
2018-12-28 10:30:00,138.06,139.07,137.04,138.35,19674.0,138.06,139.07,137.04,138.35,19674.0
2018-12-28 11:00:00,138.05,138.63,137.56,137.95,8281.0,138.05,138.63,137.56,137.95,8281.0
2018-12-28 11:30:00,138.1,138.67,137.51,137.91,7885.0,138.1,138.67,137.51,137.91,7885.0
2018-12-28 12:00:00,138.03,138.61,137.76,138.07,9037.0,138.03,138.61,137.76,138.07,9037.0
2018-12-28 12:30:00,138.27,138.91,138.11,138.33,7003.0,138.27,138.91,138.11,138.33,7003.0
2018-12-28 13:00:00,138.43,139.11,138.05,138.25,12404.0,138.43,139.11,138.05,138.25,12404.0
2018-12-28 13:30:00,138.15,138.84,137.96,138.73,10253.0,138.15,138.84,137.96,138.73,10253.0
2018-12-28 14:00:00,138.67,139.66,138.67,139.1,9906.0,138.67,139.66,138.67,139.1,9906.0
2018-12-28 14:30:00,139.02,140.0,139.01,139.9,8769.0,139.02,140.0,139.01,139.9,8769.0
2018-12-28 15:00:00,139.75,139.75,137.68,137.75,6999.0,139.75,139.75,137.68,137.75,6999.0
2018-12-28 15:30:00,137.92,138.19,137.49,137.76,34536.0,137.92,138.19,137.49,137.76,34536.0
2018-12-31 09:30:00,138.3,139.25,137.78,139.25,9676.0,138.3,139.25,137.78,139.25,9676.0
2018-12-31 10:00:00,139.22,139.37,138.24,138.39,5072.0,139.22,139.37,138.24,138.39,5072.0
2018-12-31 10:30:00,138.63,138.91,138.2,138.53,17923.0,138.63,138.91,138.2,138.53,17923.0
2018-12-31 11:00:00,138.5,139.27,138.31,139.2,21573.0,138.5,139.27,138.31,139.2,21573.0
2018-12-31 11:30:00,138.98,139.52,138.46,139.52,12789.0,138.98,139.52,138.46,139.52,12789.0
2018-12-31 12:00:00,139.58,139.92,139.43,139.8,6901.0,139.58,139.92,139.43,139.8,6901.0
2018-12-31 12:30:00,139.87,140.28,139.76,140.27,4755.0,139.87,140.28,139.76,140.27,4755.0
2018-12-31 13:00:00,140.33,140.69,140.09,140.54,8451.0,140.33,140.69,140.09,140.54,8451.0
2018-12-31 13:30:00,140.46,140.62,139.72,139.81,22701.0,140.46,140.62,139.72,139.81,22701.0
2018-12-31 14:00:00,139.72,139.76,138.51,138.51,11451.0,139.72,139.76,138.51,138.51,11451.0
2018-12-31 14:30:00,138.51,139.34,138.28,138.86,6528.0,138.51,139.34,138.28,138.86,6528.0
2018-12-31 15:00:00,139.08,139.71,138.9,139.5,12176.0,139.08,139.71,138.9,139.5,12176.0
2018-12-31 15:30:00,139.43,140.07,139.1,140.06,50452.0,139.43,140.07,139.1,140.06,50452.0
2019-01-02 09:30:00,137.6,139.01,136.98,139.0,16732.0,137.6,139.01,136.98,139.0,16732.0
2019-01-02 10:00:00,138.82,140.46,138.32,139.71,8426.0,138.82,140.46,138.32,139.71,8426.0
2019-01-02 10:30:00,139.49,140.02,138.97,139.69,12484.0,139.49,140.02,138.97,139.69,12484.0
2019-01-02 11:00:00,139.61,140.29,139.45,139.5,15725.0,139.61,140.29,139.45,139.5,15725.0
2019-01-02 11:30:00,139.62,139.89,138.37,138.43,8340.0,139.62,139.89,138.37,138.43,8340.0
2019-01-02 12:00:00,138.47,138.67,138.1,138.42,10539.0,138.47,138.67,138.1,138.42,10539.0
2019-01-02 12:30:00,138.55,139.34,138.55,139.34,7888.0,138.55,139.34,138.55,139.34,7888.0
2019-01-02 13:00:00,139.35,140.05,139.35,139.93,7352.0,139.35,140.05,139.35,139.93,7352.0
2019-01-02 13:30:00,139.92,140.38,139.46,139.74,6100.0,139.92,140.38,139.46,139.74,6100.0
2019-01-02 14:00:00,139.65,139.65,138.76,139.35,14056.0,139.65,139.65,138.76,139.35,14056.0
2019-01-02 14:30:00,139.32,139.75,138.59,138.77,7812.0,139.32,139.75,138.59,138.77,7812.0
2019-01-02 15:00:00,138.56,138.94,138.0,138.15,13002.0,138.56,138.94,138.0,138.15,13002.0
2019-01-02 15:30:00,137.93,138.82,137.76,138.76,37753.0,137.93,138.82,137.76,138.76,37753.0
2019-01-03 09:30:00,136.74,137.44,135.71,135.95,9246.0,136.74,137.44,135.71,135.95,9246.0
2019-01-03 10:00:00,135.78,135.8,134.37,135.72,8136.0,135.78,135.8,134.37,135.72,8136.0
2019-01-03 10:30:00,135.73,135.73,134.37,135.21,13962.0,135.73,135.73,134.37,135.21,13962.0
2019-01-03 11:00:00,135.43,136.03,135.06,135.56,5892.0,135.43,136.03,135.06,135.56,5892.0
2019-01-03 11:30:00,135.7,136.7,135.38,136.6,6376.0,135.7,136.7,135.38,136.6,6376.0
2019-01-03 12:00:00,136.4,136.59,135.84,136.37,7018.0,136.4,136.59,135.84,136.37,7018.0
2019-01-03 12:30:00,136.35,136.86,136.0,136.69,22032.0,136.35,136.86,136.0,136.69,22032.0
2019-01-03 13:00:00,136.48,136.5,135.1,135.41,8037.0,136.48,136.5,135.1,135.41,8037.0
2019-01-03 13:30:00,135.36,135.73,134.94,134.94,5403.0,135.36,135.73,134.94,134.94,5403.0
2019-01-03 14:00:00,134.99,135.53,134.99,135.53,5815.0,134.99,135.53,134.99,135.53,5815.0
2019-01-03 14:30:00,135.83,135.83,134.64,134.8,7683.0,135.83,135.83,134.64,134.8,7683.0
2019-01-03 15:00:00,134.82,135.44,134.74,135.33,26771.0,134.82,135.44,134.74,135.33,26771.0
2019-01-03 15:30:00,135.18,135.61,134.36,134.54,28714.0,135.18,135.61,134.36,134.54,28714.0
2019-01-04 09:30:00,136.97,138.97,136.97,138.45,25518.0,136.97,138.97,136.97,138.45,25518.0
2019-01-04 10:00:00,138.58,140.29,138.37,140.18,44250.0,138.58,140.29,138.37,140.18,44250.0
2019-01-04 10:30:00,140.09,140.75,139.93,140.71,15502.0,140.09,140.75,139.93,140.71,15502.0
2019-01-04 11:00:00,140.82,140.93,139.91,140.13,9007.0,140.82,140.93,139.91,140.13,9007.0
2019-01-04 11:30:00,140.05,140.83,140.01,140.76,10901.0,140.05,140.83,140.01,140.76,10901.0
2019-01-04 12:00:00,140.37,141.2,140.37,141.02,8405.0,140.37,141.2,140.37,141.02,8405.0
2019-01-04 12:30:00,140.77,141.12,140.61,140.87,4882.0,140.77,141.12,140.61,140.87,4882.0
2019-01-04 13:00:00,140.95,141.82,140.95,141.77,16758.0,140.95,141.82,140.95,141.77,16758.0
2019-01-04 13:30:00,141.83,141.98,141.01,141.61,21928.0,141.83,141.98,141.01,141.61,21928.0
2019-01-04 14:00:00,141.63,141.63,140.91,141.11,6582.0,141.63,141.63,140.91,141.11,6582.0
2019-01-04 14:30:00,141.16,141.82,140.86,140.91,10441.0,141.16,141.82,140.86,140.91,10441.0
2019-01-04 15:00:00,141.09,141.38,140.91,141.38,14016.0,141.09,141.38,140.91,141.38,14016.0
2019-01-04 15:30:00,141.43,141.99,141.43,141.94,73641.0,141.43,141.99,141.43,141.94,73641.0
2019-01-07 09:30:00,141.12,142.89,141.1,142.89,18481.0,141.12,142.89,141.1,142.89,18481.0
2019-01-07 10:00:00,142.78,143.61,142.54,143.46,28638.0,142.78,143.61,142.54,143.46,28638.0
2019-01-07 10:30:00,143.4,144.26,143.39,144.22,14562.0,143.4,144.26,143.39,144.22,14562.0
2019-01-07 11:00:00,144.13,145.0,144.04,144.49,46595.0,144.13,145.0,144.04,144.49,46595.0
2019-01-07 11:30:00,144.31,145.57,144.2,145.57,17619.0,144.31,145.57,144.2,145.57,17619.0
2019-01-07 12:00:00,145.59,145.64,145.17,145.59,14868.0,145.59,145.64,145.17,145.59,14868.0
2019-01-07 12:30:00,145.52,146.44,145.32,146.28,18066.0,145.52,146.44,145.32,146.28,18066.0
2019-01-07 13:00:00,146.37,146.61,145.99,146.07,22379.0,146.37,146.61,145.99,146.07,22379.0
2019-01-07 13:30:00,145.92,146.13,144.52,144.94,21209.0,145.92,146.13,144.52,144.94,21209.0
2019-01-07 14:00:00,144.86,145.52,144.86,145.12,16108.0,144.86,145.52,144.86,145.12,16108.0
2019-01-07 14:30:00,145.09,145.1,144.53,144.77,12366.0,145.09,145.1,144.53,144.77,12366.0
2019-01-07 15:00:00,144.77,145.6,144.77,145.41,25807.0,144.77,145.6,144.77,145.41,25807.0
2019-01-07 15:30:00,145.45,145.52,144.56,144.83,71900.0,145.45,145.52,144.56,144.83,71900.0
2019-01-08 09:30:00,146.91,148.26,146.55,146.96,20783.0,146.91,148.26,146.55,146.96,20783.0
2019-01-08 10:00:00,146.97,147.81,146.69,147.37,14429.0,146.97,147.81,146.69,147.37,14429.0
2019-01-08 10:30:00,147.24,147.38,146.61,147.31,39899.0,147.24,147.38,146.61,147.31,39899.0
2019-01-08 11:00:00,147.05,147.61,146.96,147.55,32736.0,147.05,147.61,146.96,147.55,32736.0
2019-01-08 11:30:00,147.53,147.82,147.38,147.82,23454.0,147.53,147.82,147.38,147.82,23454.0
2019-01-08 12:00:00,147.86,148.4,147.75,148.25,11041.0,147.86,148.4,147.75,148.25,11041.0
2019-01-08 12:30:00,148.16,149.73,148.15,149.33,45104.0,148.16,149.73,148.15,149.33,45104.0
2019-01-08 13:00:00,149.26,150.08,149.24,149.96,23875.0,149.26,150.08,149.24,149.96,23875.0
2019-01-08 13:30:00,149.97,150.53,149.88,150.48,26942.0,149.97,150.53,149.88,150.48,26942.0
2019-01-08 14:00:00,150.46,150.73,150.01,150.17,44347.0,150.46,150.73,150.01,150.17,44347.0
2019-01-08 14:30:00,150.18,150.59,150.12,150.3,40333.0,150.18,150.59,150.12,150.3,40333.0
2019-01-08 15:00:00,150.28,150.82,150.0,150.82,33283.0,150.28,150.82,150.0,150.82,33283.0
2019-01-08 15:30:00,150.73,150.91,150.39,150.57,62476.0,150.73,150.91,150.39,150.57,62476.0
2019-01-09 09:30:00,152.01,153.78,151.67,153.43,33512.0,152.01,153.78,151.67,153.43,33512.0
2019-01-09 10:00:00,152.85,153.07,152.32,152.69,16343.0,152.85,153.07,152.32,152.69,16343.0
2019-01-09 10:30:00,152.65,152.85,151.72,152.29,37654.0,152.65,152.85,151.72,152.29,37654.0
2019-01-09 11:00:00,152.29,153.79,152.12,153.47,34282.0,152.29,153.79,152.12,153.47,34282.0
2019-01-09 11:30:00,153.44,154.13,153.18,154.0,33196.0,153.44,154.13,153.18,154.0,33196.0
2019-01-09 12:00:00,153.95,154.48,153.94,154.45,14431.0,153.95,154.48,153.94,154.45,14431.0
2019-01-09 12:30:00,154.51,155.22,154.22,155.08,15500.0,154.51,155.22,154.22,155.08,15500.0
2019-01-09 13:00:00,155.06,155.29,154.85,155.03,15377.0,155.06,155.29,154.85,155.03,15377.0
2019-01-09 13:30:00,155.03,155.03,153.89,154.15,56355.0,155.03,155.03,153.89,154.15,56355.0
2019-01-09 14:00:00,154.26,154.74,153.57,154.05,25406.0,154.26,154.74,153.57,154.05,25406.0
2019-01-09 14:30:00,153.97,155.15,153.89,155.07,11668.0,153.97,155.15,153.89,155.07,11668.0
2019-01-09 15:00:00,155.09,155.49,154.97,155.22,21631.0,155.09,155.49,154.97,155.22,21631.0
2019-01-09 15:30:00,155.28,155.62,154.48,155.01,77277.0,155.28,155.62,154.48,155.01,77277.0
2019-01-10 09:30:00,153.34,154.93,152.84,154.87,15278.0,153.34,154.93,152.84,154.87,15278.0
2019-01-10 10:00:00,154.84,156.61,154.61,156.14,29361.0,154.84,156.61,154.61,156.14,29361.0
2019-01-10 10:30:00,156.14,156.74,155.78,155.84,28943.0,156.14,156.74,155.78,155.84,28943.0
2019-01-10 11:00:00,155.84,156.48,155.25,155.43,37560.0,155.84,156.48,155.25,155.43,37560.0
2019-01-10 11:30:00,155.43,156.1,155.37,156.0,17711.0,155.43,156.1,155.37,156.0,17711.0
2019-01-10 12:00:00,156.01,156.29,155.5,155.99,17656.0,156.01,156.29,155.5,155.99,17656.0
2019-01-10 12:30:00,156.0,156.38,155.5,156.33,34500.0,156.0,156.38,155.5,156.33,34500.0
2019-01-10 13:00:00,156.23,156.36,155.33,155.54,17060.0,156.23,156.36,155.33,155.54,17060.0
2019-01-10 13:30:00,155.47,155.5,155.02,155.3,51197.0,155.47,155.5,155.02,155.3,51197.0
2019-01-10 14:00:00,155.46,156.28,155.4,155.89,8022.0,155.46,156.28,155.4,155.89,8022.0
2019-01-10 14:30:00,155.83,156.05,155.5,155.55,11073.0,155.83,156.05,155.5,155.55,11073.0
2019-01-10 15:00:00,155.56,155.91,155.22,155.22,14042.0,155.56,155.91,155.22,155.22,14042.0
2019-01-10 15:30:00,155.26,156.27,155.12,155.88,57475.0,155.26,156.27,155.12,155.88,57475.0
2019-01-11 09:30:00,155.09,155.4,153.91,154.72,21002.0,155.09,155.4,153.91,154.72,21002.0
2019-01-11 10:00:00,154.82,155.07,154.0,154.3,6616.0,154.82,155.07,154.0,154.3,6616.0
2019-01-11 10:30:00,153.21,154.21,153.2,154.21,7549.0,153.21,154.21,153.2,154.21,7549.0
2019-01-11 11:00:00,154.19,154.56,154.15,154.15,4600.0,154.19,154.56,154.15,154.15,4600.0
2019-01-11 11:30:00,154.14,155.37,154.14,155.18,11797.0,154.14,155.37,154.14,155.18,11797.0
2019-01-11 12:00:00,155.18,155.38,154.81,155.06,2512.0,155.18,155.38,154.81,155.06,2512.0
2019-01-11 12:30:00,155.03,155.3,154.78,154.84,7300.0,155.03,155.3,154.78,154.84,7300.0
2019-01-11 13:00:00,154.84,155.12,154.6,154.76,6506.0,154.84,155.12,154.6,154.76,6506.0
2019-01-11 13:30:00,154.85,154.87,154.46,154.78,5752.0,154.85,154.87,154.46,154.78,5752.0
2019-01-11 14:00:00,154.8,155.45,154.6,155.25,11481.0,154.8,155.45,154.6,155.25,11481.0
2019-01-11 14:30:00,155.35,155.77,154.97,155.77,18727.0,155.35,155.77,154.97,155.77,18727.0
2019-01-11 15:00:00,155.86,156.09,154.98,155.06,11226.0,155.86,156.09,154.98,155.06,11226.0
2019-01-11 15:30:00,155.06,155.76,155.01,155.62,31503.0,155.06,155.76,155.01,155.62,31503.0
2019-01-14 09:30:00,154.2,155.41,154.01,154.78,4646.0,154.2,155.41,154.01,154.78,4646.0
2019-01-14 10:00:00,154.7,155.85,154.7,155.39,17252.0,154.7,155.85,154.7,155.39,17252.0
2019-01-14 10:30:00,155.26,155.97,154.93,155.97,19418.0,155.26,155.97,154.93,155.97,19418.0
2019-01-14 11:00:00,155.76,155.81,154.87,155.22,11343.0,155.76,155.81,154.87,155.22,11343.0
2019-01-14 11:30:00,155.24,155.59,154.87,154.87,4806.0,155.24,155.59,154.87,154.87,4806.0
2019-01-14 12:00:00,155.09,156.05,155.03,155.85,8092.0,155.09,156.05,155.03,155.85,8092.0
2019-01-14 12:30:00,155.66,156.16,155.38,155.4,10600.0,155.66,156.16,155.38,155.4,10600.0
2019-01-14 13:00:00,155.42,155.97,155.4,155.68,8332.0,155.42,155.97,155.4,155.68,8332.0
2019-01-14 13:30:00,155.67,156.03,155.56,156.0,8049.0,155.67,156.03,155.56,156.0,8049.0
2019-01-14 14:00:00,156.13,156.13,155.37,155.5,7845.0,156.13,156.13,155.37,155.5,7845.0
2019-01-14 14:30:00,155.43,155.91,155.41,155.81,22729.0,155.43,155.91,155.41,155.81,22729.0
2019-01-14 15:00:00,155.78,155.93,155.21,155.3,13237.0,155.78,155.93,155.21,155.3,13237.0
2019-01-14 15:30:00,155.34,155.81,154.95,154.95,28611.0,155.34,155.81,154.95,154.95,28611.0
2019-01-15 09:30:00,155.09,156.9,155.09,156.58,15534.0,155.09,156.9,155.09,156.58,15534.0
2019-01-15 10:00:00,156.68,157.12,156.55,156.62,11652.0,156.68,157.12,156.55,156.62,11652.0
2019-01-15 10:30:00,156.72,156.72,155.87,156.04,14633.0,156.72,156.72,155.87,156.04,14633.0
2019-01-15 11:00:00,156.03,156.42,155.87,156.42,9211.0,156.03,156.42,155.87,156.42,9211.0
2019-01-15 11:30:00,156.35,156.7,156.18,156.5,8113.0,156.35,156.7,156.18,156.5,8113.0
2019-01-15 12:00:00,156.64,156.72,155.96,155.96,14303.0,156.64,156.72,155.96,155.96,14303.0
2019-01-15 12:30:00,156.16,156.2,155.74,155.86,6035.0,156.16,156.2,155.74,155.86,6035.0
2019-01-15 13:00:00,156.02,156.38,155.94,156.28,13193.0,156.02,156.38,155.94,156.28,13193.0
2019-01-15 13:30:00,156.18,156.47,155.97,155.97,9321.0,156.18,156.47,155.97,155.97,9321.0
2019-01-15 14:00:00,155.92,155.95,155.24,155.24,5805.0,155.92,155.95,155.24,155.24,5805.0
2019-01-15 14:30:00,155.33,155.67,155.01,155.4,13351.0,155.33,155.67,155.01,155.4,13351.0
2019-01-15 15:00:00,155.45,155.5,155.18,155.34,33415.0,155.45,155.5,155.18,155.34,33415.0
2019-01-15 15:30:00,155.31,155.52,154.63,154.82,69695.0,155.31,155.52,154.63,154.82,69695.0
2019-01-16 09:30:00,155.71,157.45,155.64,156.55,32955.0,155.71,157.45,155.64,156.55,32955.0
2019-01-16 10:00:00,156.67,158.15,156.67,158.06,20388.0,156.67,158.15,156.67,158.06,20388.0
2019-01-16 10:30:00,157.9,158.67,157.17,158.66,17100.0,157.9,158.67,157.17,158.66,17100.0
2019-01-16 11:00:00,158.48,158.49,157.33,157.75,22977.0,158.48,158.49,157.33,157.75,22977.0
2019-01-16 11:30:00,157.86,158.16,156.8,156.83,13826.0,157.86,158.16,156.8,156.83,13826.0
2019-01-16 12:00:00,156.85,157.45,156.38,156.39,21011.0,156.85,157.45,156.38,156.39,21011.0
2019-01-16 12:30:00,156.39,157.57,156.38,157.57,8911.0,156.39,157.57,156.38,157.57,8911.0
2019-01-16 13:00:00,157.49,157.49,156.95,157.12,8262.0,157.49,157.49,156.95,157.12,8262.0
2019-01-16 13:30:00,157.08,157.16,156.26,156.42,9046.0,157.08,157.16,156.26,156.42,9046.0
2019-01-16 14:00:00,156.5,158.11,156.49,157.9,12602.0,156.5,158.11,156.49,157.9,12602.0
2019-01-16 14:30:00,158.14,158.26,157.94,157.95,6742.0,158.14,158.26,157.94,157.95,6742.0
2019-01-16 15:00:00,157.85,158.16,157.26,157.56,18377.0,157.85,158.16,157.26,157.56,18377.0
2019-01-16 15:30:00,157.52,157.76,157.19,157.55,27536.0,157.52,157.76,157.19,157.55,27536.0
2019-01-17 09:30:00,156.6,159.96,156.6,158.14,9478.0,156.6,159.96,156.6,158.14,9478.0
2019-01-17 10:00:00,158.11,159.3,158.11,158.56,13795.0,158.11,159.3,158.11,158.56,13795.0
2019-01-17 10:30:00,158.54,158.54,157.83,158.11,19025.0,158.54,158.54,157.83,158.11,19025.0
2019-01-17 11:00:00,158.04,158.22,157.04,157.15,11341.0,158.04,158.22,157.04,157.15,11341.0
2019-01-17 11:30:00,157.14,157.78,156.89,157.11,14660.0,157.14,157.78,156.89,157.11,14660.0
2019-01-17 12:00:00,157.02,157.53,156.92,156.96,4495.0,157.02,157.53,156.92,156.96,4495.0
2019-01-17 12:30:00,157.05,157.3,156.67,157.14,19038.0,157.05,157.3,156.67,157.14,19038.0
2019-01-17 13:00:00,157.2,157.8,157.2,157.71,3834.0,157.2,157.8,157.2,157.71,3834.0
2019-01-17 13:30:00,157.87,158.17,157.5,158.17,11018.0,157.87,158.17,157.5,158.17,11018.0
2019-01-17 14:00:00,158.16,158.54,158.05,158.23,10364.0,158.16,158.54,158.05,158.23,10364.0
2019-01-17 14:30:00,158.31,160.17,158.27,158.52,36076.0,158.31,160.17,158.27,158.52,36076.0
2019-01-17 15:00:00,158.44,158.64,157.87,158.63,17767.0,158.44,158.64,157.87,158.63,17767.0
2019-01-17 15:30:00,158.63,158.99,158.16,158.19,80779.0,158.63,158.99,158.16,158.19,80779.0
2019-01-18 09:30:00,160.2,160.3,159.2,159.2,18350.0,160.2,160.3,159.2,159.2,18350.0
2019-01-18 10:00:00,159.32,160.52,159.02,160.32,13396.0,159.32,160.52,159.02,160.32,13396.0
2019-01-18 10:30:00,160.37,161.09,160.16,160.81,13422.0,160.37,161.09,160.16,160.81,13422.0
2019-01-18 11:00:00,160.94,161.56,160.58,161.55,14297.0,160.94,161.56,160.58,161.55,14297.0
2019-01-18 11:30:00,161.6,162.05,161.29,161.79,17547.0,161.6,162.05,161.29,161.79,17547.0
2019-01-18 12:00:00,162.01,162.36,161.7,162.06,15347.0,162.01,162.36,161.7,162.06,15347.0
2019-01-18 12:30:00,162.11,162.22,161.55,161.8,13583.0,162.11,162.22,161.55,161.8,13583.0
2019-01-18 13:00:00,161.88,162.62,161.47,161.47,19095.0,161.88,162.62,161.47,161.47,19095.0
2019-01-18 13:30:00,161.32,162.17,161.19,162.17,21416.0,161.32,162.17,161.19,162.17,21416.0
2019-01-18 14:00:00,162.24,162.34,161.77,162.09,22884.0,162.24,162.34,161.77,162.09,22884.0
2019-01-18 14:30:00,161.91,162.12,161.66,161.97,11426.0,161.91,162.12,161.66,161.97,11426.0
2019-01-18 15:00:00,161.9,162.18,161.71,161.93,5877.0,161.9,162.18,161.71,161.93,5877.0
2019-01-18 15:30:00,161.96,162.08,161.36,161.75,25582.0,161.96,162.08,161.36,161.75,25582.0
2019-01-22 09:30:00,160.9,161.05,158.88,159.61,11504.0,160.9,161.05,158.88,159.61,11504.0
2019-01-22 10:00:00,159.78,160.21,159.24,160.02,7300.0,159.78,160.21,159.24,160.02,7300.0
2019-01-22 10:30:00,159.83,160.43,159.83,160.1,5160.0,159.83,160.43,159.83,160.1,5160.0
2019-01-22 11:00:00,159.97,160.79,159.95,160.38,12898.0,159.97,160.79,159.95,160.38,12898.0
2019-01-22 11:30:00,160.4,160.43,159.45,159.46,4722.0,160.4,160.43,159.45,159.46,4722.0
2019-01-22 12:00:00,159.65,160.06,159.42,159.59,10708.0,159.65,160.06,159.42,159.59,10708.0
2019-01-22 12:30:00,159.45,159.92,159.21,159.79,24195.0,159.45,159.92,159.21,159.79,24195.0
2019-01-22 13:00:00,159.63,159.63,158.64,158.72,13550.0,159.63,159.63,158.64,158.72,13550.0
2019-01-22 13:30:00,158.77,159.09,158.71,159.03,4850.0,158.77,159.09,158.71,159.03,4850.0
2019-01-22 14:00:00,158.97,159.1,158.54,158.59,4772.0,158.97,159.1,158.54,158.59,4772.0
2019-01-22 14:30:00,158.56,158.59,157.77,157.92,7659.0,158.56,158.59,157.77,157.92,7659.0
2019-01-22 15:00:00,158.03,158.15,157.28,158.15,12775.0,158.03,158.15,157.28,158.15,12775.0
2019-01-22 15:30:00,158.1,158.66,157.66,158.35,20494.0,158.1,158.66,157.66,158.35,20494.0
2019-01-23 09:30:00,159.68,159.95,158.7,158.84,33246.0,159.68,159.95,158.7,158.84,33246.0
2019-01-23 10:00:00,158.84,159.06,158.21,158.36,5783.0,158.84,159.06,158.21,158.36,5783.0
2019-01-23 10:30:00,158.02,158.21,156.88,157.24,11448.0,158.02,158.21,156.88,157.24,11448.0
2019-01-23 11:00:00,157.26,157.66,156.16,156.75,10292.0,157.26,157.66,156.16,156.75,10292.0
2019-01-23 11:30:00,156.76,156.94,155.11,155.38,12111.0,156.76,156.94,155.11,155.38,12111.0
2019-01-23 12:00:00,155.39,155.5,154.87,155.25,12859.0,155.39,155.5,154.87,155.25,12859.0
2019-01-23 12:30:00,155.3,155.74,155.12,155.53,5660.0,155.3,155.74,155.12,155.53,5660.0
2019-01-23 13:00:00,155.55,156.49,155.52,156.46,4523.0,155.55,156.49,155.52,156.46,4523.0
2019-01-23 13:30:00,156.56,157.33,156.39,157.31,57496.0,156.56,157.33,156.39,157.31,57496.0
2019-01-23 14:00:00,157.43,157.55,156.47,157.03,4000.0,157.43,157.55,156.47,157.03,4000.0
2019-01-23 14:30:00,157.0,157.51,156.93,157.51,13315.0,157.0,157.51,156.93,157.51,13315.0
2019-01-23 15:00:00,157.5,158.07,157.19,157.9,19950.0,157.5,158.07,157.19,157.9,19950.0
2019-01-23 15:30:00,157.93,158.23,157.63,157.81,51053.0,157.93,158.23,157.63,157.81,51053.0
2019-01-24 09:30:00,157.38,159.26,157.38,158.93,15836.0,157.38,159.26,157.38,158.93,15836.0
2019-01-24 10:00:00,158.99,159.33,158.76,159.1,9214.0,158.99,159.33,158.76,159.1,9214.0
2019-01-24 10:30:00,159.19,159.31,157.73,158.59,23618.0,159.19,159.31,157.73,158.59,23618.0
2019-01-24 11:00:00,158.58,158.76,158.05,158.54,22724.0,158.58,158.76,158.05,158.54,22724.0
2019-01-24 11:30:00,158.54,158.71,158.26,158.52,14199.0,158.54,158.71,158.26,158.52,14199.0
2019-01-24 12:00:00,158.52,158.83,158.3,158.71,15097.0,158.52,158.83,158.3,158.71,15097.0
2019-01-24 12:30:00,158.71,158.71,157.6,157.63,14631.0,158.71,158.71,157.6,157.63,14631.0
2019-01-24 13:00:00,157.74,158.0,157.19,157.95,16247.0,157.74,158.0,157.19,157.95,16247.0
2019-01-24 13:30:00,158.02,158.38,157.95,158.22,20062.0,158.02,158.38,157.95,158.22,20062.0
2019-01-24 14:00:00,158.24,158.67,158.11,158.58,46205.0,158.24,158.67,158.11,158.58,46205.0
2019-01-24 14:30:00,158.54,159.43,158.44,158.99,26007.0,158.54,159.43,158.44,158.99,26007.0
2019-01-24 15:00:00,158.93,159.5,158.92,159.11,41010.0,158.93,159.5,158.92,159.11,41010.0
2019-01-24 15:30:00,159.19,159.37,158.9,159.36,56325.0,159.19,159.37,158.9,159.36,56325.0
2019-01-25 09:30:00,160.99,161.01,159.54,160.0,50299.0,160.99,161.01,159.54,160.0,50299.0
2019-01-25 10:00:00,160.07,160.5,159.77,160.02,36909.0,160.07,160.5,159.77,160.02,36909.0
2019-01-25 10:30:00,159.96,161.45,159.96,161.44,24149.0,159.96,161.45,159.96,161.44,24149.0
2019-01-25 11:00:00,161.35,161.75,161.2,161.44,19908.0,161.35,161.75,161.2,161.44,19908.0
2019-01-25 11:30:00,161.39,161.86,161.33,161.44,16663.0,161.39,161.86,161.33,161.44,16663.0
2019-01-25 12:00:00,161.42,162.13,161.21,162.13,26652.0,161.42,162.13,161.21,162.13,26652.0
2019-01-25 12:30:00,162.09,162.32,161.89,162.31,25673.0,162.09,162.32,161.89,162.31,25673.0
2019-01-25 13:00:00,162.35,162.43,161.83,162.33,16424.0,162.35,162.43,161.83,162.33,16424.0
2019-01-25 13:30:00,162.19,162.42,161.88,162.4,13583.0,162.19,162.42,161.88,162.4,13583.0
2019-01-25 14:00:00,162.4,163.01,161.84,161.94,37458.0,162.4,163.01,161.84,161.94,37458.0
2019-01-25 14:30:00,161.95,162.79,161.94,162.7,18783.0,161.95,162.79,161.94,162.7,18783.0
2019-01-25 15:00:00,162.64,162.91,162.56,162.68,19310.0,162.64,162.91,162.56,162.68,19310.0
2019-01-25 15:30:00,162.63,162.69,161.96,162.15,60615.0,162.63,162.69,161.96,162.15,60615.0
2019-01-28 09:30:00,160.69,161.33,159.03,161.33,19045.0,160.69,161.33,159.03,161.33,19045.0
2019-01-28 10:00:00,161.2,161.97,160.75,160.86,11505.0,161.2,161.97,160.75,160.86,11505.0
2019-01-28 10:30:00,160.79,160.82,159.22,159.22,17582.0,160.79,160.82,159.22,159.22,17582.0
2019-01-28 11:00:00,159.22,159.6,158.79,158.99,33837.0,159.22,159.6,158.79,158.99,33837.0
2019-01-28 11:30:00,159.02,159.27,157.29,157.32,30036.0,159.02,159.27,157.29,157.32,30036.0
2019-01-28 12:00:00,157.42,158.12,157.19,157.97,31086.0,157.42,158.12,157.19,157.97,31086.0
2019-01-28 12:30:00,158.14,158.89,158.07,158.75,12911.0,158.14,158.89,158.07,158.75,12911.0
2019-01-28 13:00:00,158.75,159.69,158.53,159.51,11335.0,158.75,159.69,158.53,159.51,11335.0
2019-01-28 13:30:00,159.61,160.07,159.48,159.92,11476.0,159.61,160.07,159.48,159.92,11476.0
2019-01-28 14:00:00,160.07,160.26,159.65,160.14,8732.0,160.07,160.26,159.65,160.14,8732.0
2019-01-28 14:30:00,160.23,161.1,160.23,160.94,13590.0,160.23,161.1,160.23,160.94,13590.0
2019-01-28 15:00:00,160.93,161.42,160.83,161.08,14667.0,160.93,161.42,160.83,161.08,14667.0
2019-01-28 15:30:00,161.16,161.17,160.1,160.57,52721.0,161.16,161.17,160.1,160.57,52721.0
2019-01-29 09:30:00,160.53,161.33,158.35,158.45,25462.0,160.53,161.33,158.35,158.45,25462.0
2019-01-29 10:00:00,158.66,158.66,158.01,158.2,18100.0,158.66,158.66,158.01,158.2,18100.0
2019-01-29 10:30:00,158.22,158.22,156.43,156.55,19893.0,158.22,158.22,156.43,156.55,19893.0
2019-01-29 11:00:00,156.64,158.04,156.39,157.59,25224.0,156.64,158.04,156.39,157.59,25224.0
2019-01-29 11:30:00,157.53,157.93,157.47,157.64,11589.0,157.53,157.93,157.47,157.64,11589.0
2019-01-29 12:00:00,157.69,158.38,157.54,158.03,26262.0,157.69,158.38,157.54,158.03,26262.0
2019-01-29 12:30:00,157.87,157.9,157.6,157.76,15892.0,157.87,157.9,157.6,157.76,15892.0
2019-01-29 13:00:00,157.76,158.51,157.58,158.45,16806.0,157.76,158.51,157.58,158.45,16806.0
2019-01-29 13:30:00,158.42,159.22,157.9,157.91,20461.0,158.42,159.22,157.9,157.91,20461.0
2019-01-29 14:00:00,157.73,157.91,157.49,157.51,12123.0,157.73,157.91,157.49,157.51,12123.0
2019-01-29 14:30:00,157.58,157.6,156.7,157.17,20393.0,157.58,157.6,156.7,157.17,20393.0
2019-01-29 15:00:00,157.14,157.51,157.08,157.21,13904.0,157.14,157.51,157.08,157.21,13904.0
2019-01-29 15:30:00,157.25,157.5,157.15,157.21,57929.0,157.25,157.5,157.15,157.21,57929.0
2019-01-30 09:30:00,158.3,159.19,156.31,156.31,11699.0,158.3,159.19,156.31,156.31,11699.0
2019-01-30 10:00:00,156.22,156.95,155.96,156.11,36332.0,156.22,156.95,155.96,156.11,36332.0
2019-01-30 10:30:00,156.21,157.24,156.02,157.01,16289.0,156.21,157.24,156.02,157.01,16289.0
2019-01-30 11:00:00,157.16,157.55,156.8,157.06,10279.0,157.16,157.55,156.8,157.06,10279.0
2019-01-30 11:30:00,157.06,157.39,156.85,157.28,7687.0,157.06,157.39,156.85,157.28,7687.0
2019-01-30 12:00:00,157.27,158.61,157.27,158.32,12008.0,157.27,158.61,157.27,158.32,12008.0
2019-01-30 12:30:00,158.28,158.29,157.55,157.85,10526.0,158.28,158.29,157.55,157.85,10526.0
2019-01-30 13:00:00,157.88,157.88,157.44,157.59,4521.0,157.88,157.88,157.44,157.59,4521.0
2019-01-30 13:30:00,157.66,157.73,157.46,157.54,3965.0,157.66,157.73,157.46,157.54,3965.0
2019-01-30 14:00:00,157.66,159.95,157.66,159.77,14040.0,157.66,159.95,157.66,159.77,14040.0
2019-01-30 14:30:00,159.62,160.2,159.39,160.15,7120.0,159.62,160.2,159.39,160.15,7120.0
2019-01-30 15:00:00,160.16,160.17,159.24,159.32,10730.0,160.16,160.17,159.24,159.32,10730.0
2019-01-30 15:30:00,159.24,159.75,159.01,159.52,69228.0,159.24,159.75,159.01,159.52,69228.0
2019-01-31 09:30:00,159.68,161.34,159.68,160.99,14362.0,159.68,161.34,159.68,160.99,14362.0
2019-01-31 10:00:00,161.15,161.16,160.38,160.97,5959.0,161.15,161.16,160.38,160.97,5959.0
2019-01-31 10:30:00,161.28,161.47,160.64,160.71,6032.0,161.28,161.47,160.64,160.71,6032.0
2019-01-31 11:00:00,160.94,161.79,160.94,161.64,7799.0,160.94,161.79,160.94,161.64,7799.0
2019-01-31 11:30:00,161.45,162.0,161.44,161.94,5457.0,161.45,162.0,161.44,161.94,5457.0
2019-01-31 12:00:00,161.78,161.78,161.35,161.47,7928.0,161.78,161.78,161.35,161.47,7928.0
2019-01-31 12:30:00,161.46,161.71,161.29,161.55,18951.0,161.46,161.71,161.29,161.55,18951.0
2019-01-31 13:00:00,161.61,161.78,161.36,161.61,8743.0,161.61,161.78,161.36,161.61,8743.0
2019-01-31 13:30:00,161.48,161.83,161.34,161.83,8453.0,161.48,161.83,161.34,161.83,8453.0
2019-01-31 14:00:00,161.88,162.3,161.42,161.59,15313.0,161.88,162.3,161.42,161.59,15313.0
2019-01-31 14:30:00,161.61,161.61,161.26,161.38,8259.0,161.61,161.61,161.26,161.38,8259.0
2019-01-31 15:00:00,161.27,161.27,160.72,160.85,10918.0,161.27,161.27,160.72,160.85,10918.0
2019-01-31 15:30:00,160.86,161.44,160.78,161.2,34244.0,160.86,161.44,160.78,161.2,34244.0
2019-02-01 09:30:00,161.16,163.05,161.16,162.06,13978.0,161.16,163.05,161.16,162.06,13978.0
2019-02-01 10:00:00,162.12,163.54,161.89,163.26,13565.0,162.12,163.54,161.89,163.26,13565.0
2019-02-01 10:30:00,163.2,163.7,163.02,163.35,6985.0,163.2,163.7,163.02,163.35,6985.0
2019-02-01 11:00:00,163.21,163.52,162.96,163.52,15634.0,163.21,163.52,162.96,163.52,15634.0
2019-02-01 11:30:00,163.53,163.85,163.32,163.63,7147.0,163.53,163.85,163.32,163.63,7147.0
2019-02-01 12:00:00,163.67,163.87,163.15,163.52,5600.0,163.67,163.87,163.15,163.52,5600.0
2019-02-01 12:30:00,163.55,163.67,163.04,163.08,6259.0,163.55,163.67,163.04,163.08,6259.0
2019-02-01 13:00:00,163.46,163.67,163.14,163.23,5748.0,163.46,163.67,163.14,163.23,5748.0
2019-02-01 13:30:00,163.14,163.26,162.66,162.97,5929.0,163.14,163.26,162.66,162.97,5929.0
2019-02-01 14:00:00,162.96,163.03,162.51,162.8,5001.0,162.96,163.03,162.51,162.8,5001.0
2019-02-01 14:30:00,162.8,162.8,162.42,162.51,9968.0,162.8,162.8,162.42,162.51,9968.0
2019-02-01 15:00:00,162.61,162.84,162.39,162.63,7981.0,162.61,162.84,162.39,162.63,7981.0
2019-02-01 15:30:00,162.72,163.23,162.59,162.94,29485.0,162.72,163.23,162.59,162.94,29485.0
2019-02-04 09:30:00,163.1,164.45,162.51,164.2,22014.0,163.1,164.45,162.51,164.2,22014.0
2019-02-04 10:00:00,164.3,164.3,163.31,163.6,9527.0,164.3,164.3,163.31,163.6,9527.0
2019-02-04 10:30:00,163.43,163.98,163.43,163.91,10587.0,163.43,163.98,163.43,163.91,10587.0
2019-02-04 11:00:00,164.08,164.3,163.59,163.59,6415.0,164.08,164.3,163.59,163.59,6415.0
2019-02-04 11:30:00,163.72,164.23,163.72,163.96,4507.0,163.72,164.23,163.72,163.96,4507.0
2019-02-04 12:00:00,164.11,164.11,163.77,163.92,2950.0,164.11,164.11,163.77,163.92,2950.0
2019-02-04 12:30:00,163.96,164.15,163.74,163.79,4436.0,163.96,164.15,163.74,163.79,4436.0
2019-02-04 13:00:00,163.8,163.88,163.68,163.68,5578.0,163.8,163.88,163.68,163.68,5578.0
2019-02-04 13:30:00,163.74,163.95,163.65,163.89,5947.0,163.74,163.95,163.65,163.89,5947.0
2019-02-04 14:00:00,163.89,164.13,163.74,163.81,5112.0,163.89,164.13,163.74,163.81,5112.0
2019-02-04 14:30:00,163.81,163.84,163.63,163.64,4036.0,163.81,163.84,163.63,163.64,4036.0
2019-02-04 15:00:00,163.57,163.71,163.43,163.44,4770.0,163.57,163.71,163.43,163.44,4770.0
2019-02-04 15:30:00,163.49,163.84,163.41,163.7,27837.0,163.49,163.84,163.41,163.7,27837.0
2019-02-05 09:30:00,164.13,164.64,163.43,163.43,11572.0,164.13,164.64,163.43,163.43,11572.0
2019-02-05 10:00:00,163.14,163.99,162.94,163.15,63960.0,163.14,163.99,162.94,163.15,63960.0
2019-02-05 10:30:00,163.41,163.84,162.93,163.38,53189.0,163.41,163.84,162.93,163.38,53189.0
2019-02-05 11:00:00,163.38,163.55,163.07,163.07,5724.0,163.38,163.55,163.07,163.07,5724.0
2019-02-05 11:30:00,163.02,163.08,162.08,162.09,20923.0,163.02,163.08,162.08,162.09,20923.0
2019-02-05 12:00:00,162.09,162.62,161.95,162.52,10950.0,162.09,162.62,161.95,162.52,10950.0
2019-02-05 12:30:00,162.41,162.47,162.04,162.11,4700.0,162.41,162.47,162.04,162.11,4700.0
2019-02-05 13:00:00,162.2,162.84,162.2,162.52,5000.0,162.2,162.84,162.2,162.52,5000.0
2019-02-05 13:30:00,162.59,163.33,162.45,163.04,3436.0,162.59,163.33,162.45,163.04,3436.0
2019-02-05 14:00:00,163.11,163.79,163.11,163.59,5100.0,163.11,163.79,163.11,163.59,5100.0
2019-02-05 14:30:00,163.52,163.69,163.37,163.69,4250.0,163.52,163.69,163.37,163.69,4250.0
2019-02-05 15:00:00,163.49,163.88,163.4,163.77,6400.0,163.49,163.88,163.4,163.77,6400.0
2019-02-05 15:30:00,163.73,164.01,163.48,163.69,25010.0,163.73,164.01,163.48,163.69,25010.0
2019-02-06 09:30:00,163.87,166.01,163.19,163.66,18344.0,163.87,166.01,163.19,163.66,18344.0
2019-02-06 10:00:00,163.75,163.86,162.58,162.91,3441.0,163.75,163.86,162.58,162.91,3441.0
2019-02-06 10:30:00,163.16,163.6,163.07,163.46,3353.0,163.16,163.6,163.07,163.46,3353.0
2019-02-06 11:00:00,163.56,164.2,163.29,163.83,16687.0,163.56,164.2,163.29,163.83,16687.0
2019-02-06 11:30:00,163.97,164.11,163.23,163.32,8303.0,163.97,164.11,163.23,163.32,8303.0
2019-02-06 12:00:00,163.0,163.35,162.97,163.34,2412.0,163.0,163.35,162.97,163.34,2412.0
2019-02-06 12:30:00,163.26,163.69,163.26,163.63,6103.0,163.26,163.69,163.26,163.63,6103.0
2019-02-06 13:00:00,163.65,164.2,163.59,164.0,4200.0,163.65,164.2,163.59,164.0,4200.0
2019-02-06 13:30:00,164.04,164.31,163.92,164.07,6602.0,164.04,164.31,163.92,164.07,6602.0
2019-02-06 14:00:00,164.08,164.43,163.99,164.29,12500.0,164.08,164.43,163.99,164.29,12500.0
2019-02-06 14:30:00,164.21,164.45,164.0,164.45,6556.0,164.21,164.45,164.0,164.45,6556.0
2019-02-06 15:00:00,164.52,165.05,164.49,164.88,20441.0,164.52,165.05,164.49,164.88,20441.0
2019-02-06 15:30:00,164.94,165.4,164.84,165.22,47365.0,164.94,165.4,164.84,165.22,47365.0
2019-02-07 09:30:00,163.69,165.63,163.69,165.63,13151.0,163.69,165.63,163.69,165.63,13151.0
2019-02-07 10:00:00,165.5,165.67,164.87,165.49,20729.0,165.5,165.67,164.87,165.49,20729.0
2019-02-07 10:30:00,165.67,165.75,164.86,164.92,38951.0,165.67,165.75,164.86,164.92,38951.0
2019-02-07 11:00:00,164.91,165.2,164.71,164.94,27609.0,164.91,165.2,164.71,164.94,27609.0
2019-02-07 11:30:00,164.93,165.02,163.96,163.96,15722.0,164.93,165.02,163.96,163.96,15722.0
2019-02-07 12:00:00,163.84,164.53,163.67,164.4,14788.0,163.84,164.53,163.67,164.4,14788.0
2019-02-07 12:30:00,164.3,164.52,163.83,163.95,17106.0,164.3,164.52,163.83,163.95,17106.0
2019-02-07 13:00:00,164.07,164.48,163.99,164.31,5747.0,164.07,164.48,163.99,164.31,5747.0
2019-02-07 13:30:00,164.41,164.73,164.1,164.31,4318.0,164.41,164.73,164.1,164.31,4318.0
2019-02-07 14:00:00,164.11,164.14,163.64,163.84,10122.0,164.11,164.14,163.64,163.84,10122.0
2019-02-07 14:30:00,163.94,164.03,163.79,163.94,11503.0,163.94,164.03,163.79,163.94,11503.0
2019-02-07 15:00:00,163.92,164.07,163.79,164.06,11133.0,163.92,164.07,163.79,164.06,11133.0
2019-02-07 15:30:00,164.1,164.46,163.85,164.25,27913.0,164.1,164.46,163.85,164.25,27913.0
2019-02-08 09:30:00,163.37,164.47,163.19,164.09,17092.0,163.37,164.47,163.19,164.09,17092.0
2019-02-08 10:00:00,163.93,164.95,163.92,164.79,8760.0,163.93,164.95,163.92,164.79,8760.0
2019-02-08 10:30:00,164.69,165.38,164.61,165.25,14156.0,164.69,165.38,164.61,165.25,14156.0
2019-02-08 11:00:00,165.05,165.78,164.89,165.34,9073.0,165.05,165.78,164.89,165.34,9073.0
2019-02-08 11:30:00,165.17,165.38,164.7,165.27,5410.0,165.17,165.38,164.7,165.27,5410.0
2019-02-08 12:00:00,165.32,165.5,165.07,165.47,5009.0,165.32,165.5,165.07,165.47,5009.0
2019-02-08 12:30:00,165.58,166.01,165.55,165.68,8624.0,165.58,166.01,165.55,165.68,8624.0
2019-02-08 13:00:00,165.72,166.28,165.72,166.25,6665.0,165.72,166.28,165.72,166.25,6665.0
2019-02-08 13:30:00,166.21,166.57,166.04,166.41,5072.0,166.21,166.57,166.04,166.41,5072.0
2019-02-08 14:00:00,166.41,166.73,166.28,166.73,6828.0,166.41,166.73,166.28,166.73,6828.0
2019-02-08 14:30:00,166.79,166.99,166.56,166.56,6258.0,166.79,166.99,166.56,166.56,6258.0
2019-02-08 15:00:00,166.51,166.67,166.28,166.51,7302.0,166.51,166.67,166.28,166.51,7302.0
2019-02-08 15:30:00,166.5,166.7,166.15,166.7,33818.0,166.5,166.7,166.15,166.7,33818.0
2019-02-11 09:30:00,166.65,168.9,165.93,166.33,17155.0,166.65,168.9,165.93,166.33,17155.0
2019-02-11 10:00:00,166.44,167.29,165.73,166.71,111262.0,166.44,167.29,165.73,166.71,111262.0
2019-02-11 10:30:00,166.64,168.53,166.55,168.32,14347.0,166.64,168.53,166.55,168.32,14347.0
2019-02-11 11:00:00,168.4,168.66,167.76,168.04,19219.0,168.4,168.66,167.76,168.04,19219.0
2019-02-11 11:30:00,168.0,168.34,167.41,167.49,19225.0,168.0,168.34,167.41,167.49,19225.0
2019-02-11 12:00:00,167.51,167.75,166.99,167.42,9698.0,167.51,167.75,166.99,167.42,9698.0
2019-02-11 12:30:00,167.43,168.08,167.28,167.89,13253.0,167.43,168.08,167.28,167.89,13253.0
2019-02-11 13:00:00,167.94,168.16,167.59,167.91,28130.0,167.94,168.16,167.59,167.91,28130.0
2019-02-11 13:30:00,167.84,168.11,167.11,167.27,10708.0,167.84,168.11,167.11,167.27,10708.0
2019-02-11 14:00:00,167.27,167.39,166.94,167.36,14112.0,167.27,167.39,166.94,167.36,14112.0
2019-02-11 14:30:00,167.29,167.38,166.45,166.93,16724.0,167.29,167.38,166.45,166.93,16724.0
2019-02-11 15:00:00,166.86,167.06,166.61,166.61,17341.0,166.86,167.06,166.61,166.61,17341.0
2019-02-11 15:30:00,166.7,167.25,166.35,167.0,45151.0,166.7,167.25,166.35,167.0,45151.0
2019-02-12 09:30:00,168.27,168.64,167.61,168.13,22220.0,168.27,168.64,167.61,168.13,22220.0
2019-02-12 10:00:00,168.53,168.71,168.26,168.52,20369.0,168.53,168.71,168.26,168.52,20369.0
2019-02-12 10:30:00,168.52,169.4,168.44,169.28,5355.0,168.52,169.4,168.44,169.28,5355.0
2019-02-12 11:00:00,169.49,169.84,169.23,169.84,6682.0,169.49,169.84,169.23,169.84,6682.0
2019-02-12 11:30:00,169.7,169.94,169.2,169.4,12000.0,169.7,169.94,169.2,169.4,12000.0
2019-02-12 12:00:00,169.45,169.56,169.1,169.3,5400.0,169.45,169.56,169.1,169.3,5400.0
2019-02-12 12:30:00,169.08,169.1,168.68,168.9,10570.0,169.08,169.1,168.68,168.9,10570.0
2019-02-12 13:00:00,168.81,168.89,168.26,168.65,6259.0,168.81,168.89,168.26,168.65,6259.0
2019-02-12 13:30:00,168.66,169.78,168.65,169.73,24155.0,168.66,169.78,168.65,169.73,24155.0
2019-02-12 14:00:00,169.61,169.98,169.55,169.64,9345.0,169.61,169.98,169.55,169.64,9345.0
2019-02-12 14:30:00,169.74,169.86,169.53,169.71,4795.0,169.74,169.86,169.53,169.71,4795.0
2019-02-12 15:00:00,169.7,169.93,169.53,169.83,6601.0,169.7,169.93,169.53,169.83,6601.0
2019-02-12 15:30:00,169.84,169.86,169.49,169.64,20185.0,169.84,169.86,169.49,169.64,20185.0
2019-02-13 09:30:00,170.0,171.17,170.0,170.94,15816.0,170.0,171.17,170.0,170.94,15816.0
2019-02-13 10:00:00,170.93,171.97,170.38,171.45,33745.0,170.93,171.97,170.38,171.45,33745.0
2019-02-13 10:30:00,171.31,171.79,171.2,171.43,14408.0,171.31,171.79,171.2,171.43,14408.0
2019-02-13 11:00:00,171.46,171.5,170.7,170.7,14783.0,171.46,171.5,170.7,170.7,14783.0
2019-02-13 11:30:00,170.7,170.72,170.31,170.72,8604.0,170.7,170.72,170.31,170.72,8604.0
2019-02-13 12:00:00,170.77,170.99,170.51,170.8,18173.0,170.77,170.99,170.51,170.8,18173.0
2019-02-13 12:30:00,170.8,171.38,170.77,171.08,9556.0,170.8,171.38,170.77,171.08,9556.0
2019-02-13 13:00:00,171.08,171.5,170.97,171.5,12132.0,171.08,171.5,170.97,171.5,12132.0
2019-02-13 13:30:00,171.5,171.75,171.42,171.48,14231.0,171.5,171.75,171.42,171.48,14231.0
2019-02-13 14:00:00,171.51,171.86,171.43,171.72,7595.0,171.51,171.86,171.43,171.72,7595.0
2019-02-13 14:30:00,171.84,171.93,171.7,171.72,15698.0,171.84,171.93,171.7,171.72,15698.0
2019-02-13 15:00:00,171.94,172.45,171.94,172.39,14672.0,171.94,172.45,171.94,172.39,14672.0
2019-02-13 15:30:00,172.34,172.42,171.69,171.96,51589.0,172.34,172.42,171.69,171.96,51589.0
2019-02-14 09:30:00,171.15,172.58,171.15,171.55,12423.0,171.15,172.58,171.15,171.55,12423.0
2019-02-14 10:00:00,171.33,171.87,170.97,171.87,3122.0,171.33,171.87,170.97,171.87,3122.0
2019-02-14 10:30:00,171.93,172.21,171.53,172.11,18228.0,171.93,172.21,171.53,172.11,18228.0
2019-02-14 11:00:00,172.28,172.33,171.73,171.75,7931.0,172.28,172.33,171.73,171.75,7931.0
2019-02-14 11:30:00,171.7,172.07,171.7,171.93,4767.0,171.7,172.07,171.7,171.93,4767.0
2019-02-14 12:00:00,171.86,172.1,171.79,171.89,17072.0,171.86,172.1,171.79,171.89,17072.0
2019-02-14 12:30:00,171.89,172.06,171.8,171.85,7028.0,171.89,172.06,171.8,171.85,7028.0
2019-02-14 13:00:00,171.91,172.03,171.73,171.73,3100.0,171.91,172.03,171.73,171.73,3100.0
2019-02-14 13:30:00,171.76,171.99,171.31,171.4,4838.0,171.76,171.99,171.31,171.4,4838.0
2019-02-14 14:00:00,171.33,171.67,171.19,171.57,12299.0,171.33,171.67,171.19,171.57,12299.0
2019-02-14 14:30:00,171.46,171.71,171.35,171.51,5990.0,171.46,171.71,171.35,171.51,5990.0
2019-02-14 15:00:00,171.48,171.83,171.33,171.6,10697.0,171.48,171.83,171.33,171.6,10697.0
2019-02-14 15:30:00,171.47,171.99,171.3,171.43,58382.0,171.47,171.99,171.3,171.43,58382.0
2019-02-15 09:30:00,172.85,173.86,172.49,173.28,14349.0,172.85,173.86,172.49,173.28,14349.0
2019-02-15 10:00:00,173.29,174.44,173.29,174.42,11101.0,173.29,174.44,173.29,174.42,11101.0
2019-02-15 10:30:00,174.44,174.91,174.03,174.72,17112.0,174.44,174.91,174.03,174.72,17112.0
2019-02-15 11:00:00,174.72,174.85,174.19,174.43,19466.0,174.72,174.85,174.19,174.43,19466.0
2019-02-15 11:30:00,174.36,174.65,174.14,174.21,4721.0,174.36,174.65,174.14,174.21,4721.0
2019-02-15 12:00:00,174.44,174.44,173.76,174.0,5000.0,174.44,174.44,173.76,174.0,5000.0
2019-02-15 12:30:00,173.74,173.9,173.38,173.38,9676.0,173.74,173.9,173.38,173.38,9676.0
2019-02-15 13:00:00,173.42,173.67,173.12,173.13,5000.0,173.42,173.67,173.12,173.13,5000.0
2019-02-15 13:30:00,173.07,173.73,173.07,173.59,10791.0,173.07,173.73,173.07,173.59,10791.0
2019-02-15 14:00:00,173.52,173.64,173.2,173.2,12720.0,173.52,173.64,173.2,173.2,12720.0
2019-02-15 14:30:00,173.3,173.85,173.24,173.5,8105.0,173.3,173.85,173.24,173.5,8105.0
2019-02-15 15:00:00,173.48,173.91,173.48,173.85,8805.0,173.48,173.91,173.48,173.85,8805.0
2019-02-15 15:30:00,173.86,174.32,173.66,174.15,69377.0,173.86,174.32,173.66,174.15,69377.0
2019-02-19 09:30:00,173.98,173.98,172.15,172.55,13652.0,173.98,173.98,172.15,172.55,13652.0
2019-02-19 10:00:00,172.53,172.7,171.11,171.46,19719.0,172.53,172.7,171.11,171.46,19719.0
2019-02-19 10:30:00,171.46,171.55,171.02,171.38,14186.0,171.46,171.55,171.02,171.38,14186.0
2019-02-19 11:00:00,171.35,172.34,171.33,171.77,12601.0,171.35,172.34,171.33,171.77,12601.0
2019-02-19 11:30:00,171.71,172.45,171.66,172.06,12600.0,171.71,172.45,171.66,172.06,12600.0
2019-02-19 12:00:00,171.98,171.98,171.61,171.74,22145.0,171.98,171.98,171.61,171.74,22145.0
2019-02-19 12:30:00,171.64,171.82,171.33,171.41,12517.0,171.64,171.82,171.33,171.41,12517.0
2019-02-19 13:00:00,171.41,171.62,171.34,171.59,9900.0,171.41,171.62,171.34,171.59,9900.0
2019-02-19 13:30:00,171.56,171.63,171.34,171.34,8600.0,171.56,171.63,171.34,171.34,8600.0
2019-02-19 14:00:00,171.26,171.98,171.26,171.89,16557.0,171.26,171.98,171.26,171.89,16557.0
2019-02-19 14:30:00,171.95,172.42,171.71,172.09,26830.0,171.95,172.42,171.71,172.09,26830.0
2019-02-19 15:00:00,172.14,172.15,171.76,171.87,21871.0,172.14,172.15,171.76,171.87,21871.0
2019-02-19 15:30:00,171.91,172.26,171.26,171.26,96777.0,171.91,172.26,171.26,171.26,96777.0
2019-02-20 09:30:00,171.61,174.13,171.05,174.13,22449.0,171.61,174.13,171.05,174.13,22449.0
2019-02-20 10:00:00,174.19,174.2,172.96,173.86,38798.0,174.19,174.2,172.96,173.86,38798.0
2019-02-20 10:30:00,174.03,174.11,173.69,173.88,6479.0,174.03,174.11,173.69,173.88,6479.0
2019-02-20 11:00:00,173.94,174.06,173.51,173.74,8320.0,173.94,174.06,173.51,173.74,8320.0
2019-02-20 11:30:00,173.63,173.63,172.77,172.99,11381.0,173.63,173.63,172.77,172.99,11381.0
2019-02-20 12:00:00,172.84,173.16,171.96,172.02,15638.0,172.84,173.16,171.96,172.02,15638.0
2019-02-20 12:30:00,172.1,172.61,171.72,172.25,23248.0,172.1,172.61,171.72,172.25,23248.0
2019-02-20 13:00:00,172.32,173.34,172.17,173.29,8893.0,172.32,173.34,172.17,173.29,8893.0
2019-02-20 13:30:00,173.45,173.55,173.29,173.44,3800.0,173.45,173.55,173.29,173.44,3800.0
2019-02-20 14:00:00,173.44,174.02,172.77,173.17,20140.0,173.44,174.02,172.77,173.17,20140.0
2019-02-20 14:30:00,173.22,173.86,173.22,173.67,8617.0,173.22,173.86,173.22,173.67,8617.0
2019-02-20 15:00:00,173.52,173.62,173.35,173.47,8602.0,173.52,173.62,173.35,173.47,8602.0
2019-02-20 15:30:00,173.41,173.88,173.1,173.64,52554.0,173.41,173.88,173.1,173.64,52554.0
2019-02-21 09:30:00,173.38,173.38,170.87,171.29,18772.0,173.38,173.38,170.87,171.29,18772.0
2019-02-21 10:00:00,170.7,171.45,169.77,170.72,27386.0,170.7,171.45,169.77,170.72,27386.0
2019-02-21 10:30:00,170.34,171.91,170.19,171.26,10411.0,170.34,171.91,170.19,171.26,10411.0
2019-02-21 11:00:00,171.33,171.88,171.14,171.53,3832.0,171.33,171.88,171.14,171.53,3832.0
2019-02-21 11:30:00,171.41,171.72,171.19,171.72,2109.0,171.41,171.72,171.19,171.72,2109.0
2019-02-21 12:00:00,171.77,171.77,171.38,171.48,9154.0,171.77,171.77,171.38,171.48,9154.0
2019-02-21 12:30:00,171.5,171.51,171.27,171.4,4685.0,171.5,171.51,171.27,171.4,4685.0
2019-02-21 13:00:00,171.32,171.42,171.15,171.31,5169.0,171.32,171.42,171.15,171.31,5169.0
2019-02-21 13:30:00,171.34,171.34,170.87,170.88,4104.0,171.34,171.34,170.87,170.88,4104.0
2019-02-21 14:00:00,170.97,171.01,170.56,170.64,11158.0,170.97,171.01,170.56,170.64,11158.0
2019-02-21 14:30:00,170.6,170.64,169.84,169.95,11629.0,170.6,170.64,169.84,169.95,11629.0
2019-02-21 15:00:00,169.93,170.57,169.48,169.6,21973.0,169.93,170.57,169.48,169.6,21973.0
2019-02-21 15:30:00,169.66,170.47,169.53,170.25,64665.0,169.66,170.47,169.53,170.25,64665.0
2019-02-22 09:30:00,170.0,178.16,170.0,176.94,129378.0,170.0,178.16,170.0,176.94,129378.0
2019-02-22 10:00:00,176.94,177.41,176.48,176.75,22121.0,176.94,177.41,176.48,176.75,22121.0
2019-02-22 10:30:00,176.84,177.48,176.55,177.05,17755.0,176.84,177.48,176.55,177.05,17755.0
2019-02-22 11:00:00,177.12,177.81,176.67,177.81,20474.0,177.12,177.81,176.67,177.81,20474.0
2019-02-22 11:30:00,177.6,178.29,177.23,177.69,36358.0,177.6,178.29,177.23,177.69,36358.0
2019-02-22 12:00:00,177.56,177.56,176.0,176.14,5920.0,177.56,177.56,176.0,176.14,5920.0
2019-02-22 12:30:00,176.13,176.53,176.05,176.25,24199.0,176.13,176.53,176.05,176.25,24199.0
2019-02-22 13:00:00,176.37,176.59,175.71,175.83,59299.0,176.37,176.59,175.71,175.83,59299.0
2019-02-22 13:30:00,175.82,176.05,175.58,175.67,19061.0,175.82,176.05,175.58,175.67,19061.0
2019-02-22 14:00:00,175.76,176.11,175.39,175.49,13990.0,175.76,176.11,175.39,175.49,13990.0
2019-02-22 14:30:00,175.49,175.76,174.88,175.29,16140.0,175.49,175.76,174.88,175.29,16140.0
2019-02-22 15:00:00,175.28,175.94,175.28,175.93,17054.0,175.28,175.94,175.28,175.93,17054.0
2019-02-22 15:30:00,175.87,176.26,175.63,175.9,74440.0,175.87,176.26,175.63,175.9,74440.0
2019-02-25 09:30:00,177.25,178.06,175.26,175.71,23861.0,177.25,178.06,175.26,175.71,23861.0
2019-02-25 10:00:00,175.77,177.2,175.33,176.97,11924.0,175.77,177.2,175.33,176.97,11924.0
2019-02-25 10:30:00,176.65,177.45,176.62,177.07,23695.0,176.65,177.45,176.62,177.07,23695.0
2019-02-25 11:00:00,177.06,177.06,176.2,176.53,10657.0,177.06,177.06,176.2,176.53,10657.0
2019-02-25 11:30:00,176.81,177.17,176.35,176.4,6694.0,176.81,177.17,176.35,176.4,6694.0
2019-02-25 12:00:00,176.5,176.66,176.18,176.27,1500.0,176.5,176.66,176.18,176.27,1500.0
2019-02-25 12:30:00,176.11,176.26,175.47,175.64,5915.0,176.11,176.26,175.47,175.64,5915.0
2019-02-25 13:00:00,175.57,176.09,175.57,175.86,11600.0,175.57,176.09,175.57,175.86,11600.0
2019-02-25 13:30:00,175.7,176.11,175.58,175.99,14908.0,175.7,176.11,175.58,175.99,14908.0
2019-02-25 14:00:00,176.07,176.29,175.85,175.87,10250.0,176.07,176.29,175.85,175.87,10250.0
2019-02-25 14:30:00,175.88,176.05,175.66,175.87,4899.0,175.88,176.05,175.66,175.87,4899.0
2019-02-25 15:00:00,175.98,176.07,175.72,175.78,8100.0,175.98,176.07,175.72,175.78,8100.0
2019-02-25 15:30:00,175.57,176.03,175.33,175.85,89711.0,175.57,176.03,175.33,175.85,89711.0
2019-02-26 09:30:00,175.34,176.75,174.45,175.74,22120.0,175.34,176.75,174.45,175.74,22120.0
2019-02-26 10:00:00,175.54,176.04,175.32,175.96,3400.0,175.54,176.04,175.32,175.96,3400.0
2019-02-26 10:30:00,176.06,176.32,175.72,175.93,4905.0,176.06,176.32,175.72,175.93,4905.0
2019-02-26 11:00:00,176.19,177.09,176.19,176.78,6693.0,176.19,177.09,176.19,176.78,6693.0
2019-02-26 11:30:00,176.72,176.92,176.28,176.78,3212.0,176.72,176.92,176.28,176.78,3212.0
2019-02-26 12:00:00,176.68,176.8,176.34,176.34,15697.0,176.68,176.8,176.34,176.34,15697.0
2019-02-26 12:30:00,176.31,176.43,175.75,176.43,5032.0,176.31,176.43,175.75,176.43,5032.0
2019-02-26 13:00:00,176.35,176.45,175.87,176.17,6958.0,176.35,176.45,175.87,176.17,6958.0
2019-02-26 13:30:00,175.91,176.31,175.66,176.26,7000.0,175.91,176.31,175.66,176.26,7000.0
2019-02-26 14:00:00,176.35,176.55,176.03,176.29,14961.0,176.35,176.55,176.03,176.29,14961.0
2019-02-26 14:30:00,176.39,176.91,176.39,176.62,7499.0,176.39,176.91,176.39,176.62,7499.0
2019-02-26 15:00:00,176.78,176.99,176.49,176.54,7200.0,176.78,176.99,176.49,176.54,7200.0
2019-02-26 15:30:00,176.54,177.07,176.54,176.61,43313.0,176.54,177.07,176.54,176.61,43313.0
2019-02-27 09:30:00,176.57,176.73,175.12,176.06,22911.0,176.57,176.73,175.12,176.06,22911.0
2019-02-27 10:00:00,176.0,176.08,174.62,174.8,27723.0,176.0,176.08,174.62,174.8,27723.0
2019-02-27 10:30:00,174.78,175.97,174.67,175.5,13612.0,174.78,175.97,174.67,175.5,13612.0
2019-02-27 11:00:00,175.65,176.72,175.46,176.52,9996.0,175.65,176.72,175.46,176.52,9996.0
2019-02-27 11:30:00,176.48,177.2,176.48,176.98,14990.0,176.48,177.2,176.48,176.98,14990.0
2019-02-27 12:00:00,176.97,177.3,176.97,177.28,1200.0,176.97,177.3,176.97,177.28,1200.0
2019-02-27 12:30:00,177.5,177.5,177.12,177.12,2467.0,177.5,177.5,177.12,177.12,2467.0
2019-02-27 13:00:00,177.03,177.49,176.91,177.37,4494.0,177.03,177.49,176.91,177.37,4494.0
2019-02-27 13:30:00,177.35,177.69,177.3,177.61,13271.0,177.35,177.69,177.3,177.61,13271.0
2019-02-27 14:00:00,177.64,178.08,177.48,177.86,9619.0,177.64,178.08,177.48,177.86,9619.0
2019-02-27 14:30:00,177.89,178.09,177.68,177.9,7600.0,177.89,178.09,177.68,177.9,7600.0
2019-02-27 15:00:00,177.82,178.25,177.61,177.73,23700.0,177.82,178.25,177.61,177.73,23700.0
2019-02-27 15:30:00,177.61,178.24,177.61,177.92,45263.0,177.61,178.24,177.61,177.92,45263.0
2019-02-28 09:30:00,178.2,178.64,177.54,177.61,18969.0,178.2,178.64,177.54,177.61,18969.0
2019-02-28 10:00:00,177.75,177.75,176.68,177.16,9845.0,177.75,177.75,176.68,177.16,9845.0
2019-02-28 10:30:00,177.33,177.76,177.16,177.48,3901.0,177.33,177.76,177.16,177.48,3901.0
2019-02-28 11:00:00,177.33,177.96,177.33,177.72,4473.0,177.33,177.96,177.33,177.72,4473.0
2019-02-28 11:30:00,177.8,178.48,177.77,178.44,5486.0,177.8,178.48,177.77,178.44,5486.0
2019-02-28 12:00:00,178.33,179.0,178.33,178.93,4573.0,178.33,179.0,178.33,178.93,4573.0
2019-02-28 12:30:00,178.93,178.93,178.27,178.39,6592.0,178.93,178.93,178.27,178.39,6592.0
2019-02-28 13:00:00,178.38,179.06,178.38,178.59,9679.0,178.38,179.06,178.38,178.59,9679.0
2019-02-28 13:30:00,178.65,178.75,178.19,178.25,4664.0,178.65,178.75,178.19,178.25,4664.0
2019-02-28 14:00:00,178.35,178.6,178.01,178.6,4939.0,178.35,178.6,178.01,178.6,4939.0
2019-02-28 14:30:00,178.58,178.59,178.11,178.25,6127.0,178.58,178.59,178.11,178.25,6127.0
2019-02-28 15:00:00,178.25,178.69,178.2,178.37,16405.0,178.25,178.69,178.2,178.37,16405.0
2019-02-28 15:30:00,178.42,178.58,177.87,178.09,38316.0,178.42,178.58,177.87,178.09,38316.0
2019-03-01 09:30:00,179.7,179.7,178.8,179.53,11257.0,179.7,179.7,178.8,179.53,11257.0
2019-03-01 10:00:00,179.36,179.36,177.9,178.25,20509.0,179.36,179.36,177.9,178.25,20509.0
2019-03-01 10:30:00,178.43,179.55,178.36,179.0,18156.0,178.43,179.55,178.36,179.0,18156.0
2019-03-01 11:00:00,178.91,179.42,178.81,179.42,17379.0,178.91,179.42,178.81,179.42,17379.0
2019-03-01 11:30:00,179.49,179.58,178.77,179.15,16242.0,179.49,179.58,178.77,179.15,16242.0
2019-03-01 12:00:00,179.15,180.35,179.15,180.16,15816.0,179.15,180.35,179.15,180.16,15816.0
2019-03-01 12:30:00,180.04,180.8,179.77,180.49,15493.0,180.04,180.8,179.77,180.49,15493.0
2019-03-01 13:00:00,180.38,180.42,179.55,179.65,8069.0,180.38,180.42,179.55,179.65,8069.0
2019-03-01 13:30:00,179.55,180.07,179.43,179.71,20042.0,179.55,180.07,179.43,179.71,20042.0
2019-03-01 14:00:00,179.63,180.43,179.56,180.18,24818.0,179.63,180.43,179.56,180.18,24818.0
2019-03-01 14:30:00,180.36,180.36,179.68,179.8,12899.0,180.36,180.36,179.68,179.8,12899.0
2019-03-01 15:00:00,179.78,180.09,179.53,180.0,11630.0,179.78,180.09,179.53,180.0,11630.0
2019-03-01 15:30:00,180.01,180.83,179.94,180.52,59483.0,180.01,180.83,179.94,180.52,59483.0
2019-03-04 09:30:00,181.0,182.0,180.21,181.1,11911.0,181.0,182.0,180.21,181.1,11911.0
2019-03-04 10:00:00,180.82,181.17,180.1,180.43,18253.0,180.82,181.17,180.1,180.43,18253.0
2019-03-04 10:30:00,180.29,180.43,179.63,179.74,11320.0,180.29,180.43,179.63,179.74,11320.0
2019-03-04 11:00:00,179.68,179.75,178.77,178.85,14985.0,179.68,179.75,178.77,178.85,14985.0
2019-03-04 11:30:00,178.77,178.98,178.28,178.53,25664.0,178.77,178.98,178.28,178.53,25664.0
2019-03-04 12:00:00,178.46,178.82,177.7,178.35,16058.0,178.46,178.82,177.7,178.35,16058.0
2019-03-04 12:30:00,178.35,178.47,177.63,178.05,6088.0,178.35,178.47,177.63,178.05,6088.0
2019-03-04 13:00:00,178.04,178.68,177.9,178.55,6484.0,178.04,178.68,177.9,178.55,6484.0
2019-03-04 13:30:00,178.63,179.42,178.52,179.16,9369.0,178.63,179.42,178.52,179.16,9369.0
2019-03-04 14:00:00,179.31,179.49,178.86,179.43,4204.0,179.31,179.49,178.86,179.43,4204.0
2019-03-04 14:30:00,179.35,179.47,178.96,179.03,7282.0,179.35,179.47,178.96,179.03,7282.0
2019-03-04 15:00:00,179.04,179.25,178.79,178.86,15904.0,179.04,179.25,178.79,178.86,15904.0
2019-03-04 15:30:00,178.83,179.51,178.74,179.41,38033.0,178.83,179.51,178.74,179.41,38033.0
2019-03-05 09:30:00,180.13,180.13,178.65,179.07,11323.0,180.13,180.13,178.65,179.07,11323.0
2019-03-05 10:00:00,179.72,179.95,178.75,179.1,24881.0,179.72,179.95,178.75,179.1,24881.0
2019-03-05 10:30:00,179.1,179.26,178.98,178.98,4374.0,179.1,179.26,178.98,178.98,4374.0
2019-03-05 11:00:00,178.95,178.96,178.56,178.7,5904.0,178.95,178.96,178.56,178.7,5904.0
2019-03-05 11:30:00,178.71,179.03,178.65,178.68,15516.0,178.71,179.03,178.65,178.68,15516.0
2019-03-05 12:00:00,178.65,178.85,178.58,178.85,8181.0,178.65,178.85,178.58,178.85,8181.0
2019-03-05 12:30:00,178.86,179.07,178.8,178.98,3472.0,178.86,179.07,178.8,178.98,3472.0
2019-03-05 13:00:00,178.95,179.01,178.63,178.67,4909.0,178.95,179.01,178.63,178.67,4909.0
2019-03-05 13:30:00,178.69,178.7,178.18,178.22,8252.0,178.69,178.7,178.18,178.22,8252.0
2019-03-05 14:00:00,178.12,178.12,177.62,177.92,9741.0,178.12,178.12,177.62,177.92,9741.0
2019-03-05 14:30:00,177.91,178.27,177.73,178.24,16836.0,177.91,178.27,177.73,178.24,16836.0
2019-03-05 15:00:00,178.27,178.27,177.78,177.83,12604.0,178.27,178.27,177.78,177.83,12604.0
2019-03-05 15:30:00,177.89,178.32,177.76,177.9,37945.0,177.89,178.32,177.76,177.9,37945.0
2019-03-06 09:30:00,177.58,178.16,174.64,178.16,2739.0,177.58,178.16,174.64,178.16,2739.0
2019-03-06 10:00:00,177.53,177.96,176.1,176.72,8976.0,177.53,177.96,176.1,176.72,8976.0
2019-03-06 10:30:00,176.34,176.59,175.94,176.39,9878.0,176.34,176.59,175.94,176.39,9878.0
2019-03-06 11:00:00,176.27,176.65,175.37,175.63,21800.0,176.27,176.65,175.37,175.63,21800.0
2019-03-06 11:30:00,175.68,176.0,175.39,175.58,6990.0,175.68,176.0,175.39,175.58,6990.0
2019-03-06 12:00:00,175.62,176.01,175.35,175.52,8325.0,175.62,176.01,175.35,175.52,8325.0
2019-03-06 12:30:00,175.45,175.91,175.39,175.55,5842.0,175.45,175.91,175.39,175.55,5842.0
2019-03-06 13:00:00,175.45,175.52,175.18,175.28,9471.0,175.45,175.52,175.18,175.28,9471.0
2019-03-06 13:30:00,175.28,175.65,175.23,175.36,10244.0,175.28,175.65,175.23,175.36,10244.0
2019-03-06 14:00:00,175.69,175.69,175.07,175.51,14712.0,175.69,175.69,175.07,175.51,14712.0
2019-03-06 14:30:00,175.5,175.5,174.94,175.16,7211.0,175.5,175.5,174.94,175.16,7211.0
2019-03-06 15:00:00,175.18,175.3,174.59,174.68,8500.0,175.18,175.3,174.59,174.68,8500.0
2019-03-06 15:30:00,174.72,175.2,174.57,174.94,41445.0,174.72,175.2,174.57,174.94,41445.0
2019-03-07 09:30:00,174.5,177.28,172.49,173.55,10728.0,174.5,177.28,172.49,173.55,10728.0
2019-03-07 10:00:00,174.13,174.13,172.78,173.49,8196.0,174.13,174.13,172.78,173.49,8196.0
2019-03-07 10:30:00,173.46,173.8,173.24,173.39,9452.0,173.46,173.8,173.24,173.39,9452.0
2019-03-07 11:00:00,173.26,173.69,172.99,173.69,7108.0,173.26,173.69,172.99,173.69,7108.0
2019-03-07 11:30:00,173.61,174.13,173.51,173.9,12328.0,173.61,174.13,173.51,173.9,12328.0
2019-03-07 12:00:00,173.78,173.89,173.53,173.7,5006.0,173.78,173.89,173.53,173.7,5006.0
2019-03-07 12:30:00,173.6,173.78,173.3,173.55,19584.0,173.6,173.78,173.3,173.55,19584.0
2019-03-07 13:00:00,173.47,173.58,173.32,173.39,8901.0,173.47,173.58,173.32,173.39,8901.0
2019-03-07 13:30:00,173.45,173.45,172.83,173.0,5500.0,173.45,173.45,172.83,173.0,5500.0
2019-03-07 14:00:00,172.97,172.98,172.63,172.81,5052.0,172.97,172.98,172.63,172.81,5052.0
2019-03-07 14:30:00,172.77,172.77,172.13,172.23,9364.0,172.77,172.77,172.13,172.23,9364.0
2019-03-07 15:00:00,172.25,172.93,172.19,172.6,10618.0,172.25,172.93,172.19,172.6,10618.0
2019-03-07 15:30:00,172.55,173.26,172.55,172.98,39406.0,172.55,173.26,172.55,172.98,39406.0
2019-03-08 09:30:00,171.14,172.16,170.89,171.83,7488.0,171.14,172.16,170.89,171.83,7488.0
2019-03-08 10:00:00,171.53,171.78,170.27,171.0,24618.0,171.53,171.78,170.27,171.0,24618.0
2019-03-08 10:30:00,170.96,172.42,170.71,171.84,21736.0,170.96,172.42,170.71,171.84,21736.0
2019-03-08 11:00:00,171.76,172.53,171.65,172.2,19500.0,171.76,172.53,171.65,172.2,19500.0
2019-03-08 11:30:00,172.2,172.43,171.55,171.6,8625.0,172.2,172.43,171.55,171.6,8625.0
2019-03-08 12:00:00,171.68,171.96,171.57,171.96,4209.0,171.68,171.96,171.57,171.96,4209.0
2019-03-08 12:30:00,172.04,172.11,171.66,171.8,7189.0,172.04,172.11,171.66,171.8,7189.0
2019-03-08 13:00:00,171.75,172.04,171.73,171.87,5818.0,171.75,172.04,171.73,171.87,5818.0
2019-03-08 13:30:00,171.85,171.98,171.71,171.98,9760.0,171.85,171.98,171.71,171.98,9760.0
2019-03-08 14:00:00,171.92,172.22,171.87,172.03,12145.0,171.92,172.22,171.87,172.03,12145.0
2019-03-08 14:30:00,172.17,172.81,172.17,172.5,6870.0,172.17,172.81,172.17,172.5,6870.0
2019-03-08 15:00:00,172.52,172.7,171.97,172.31,7004.0,172.52,172.7,171.97,172.31,7004.0
2019-03-08 15:30:00,172.22,173.28,172.16,173.18,41251.0,172.22,173.28,172.16,173.18,41251.0
2019-03-11 09:30:00,173.98,175.01,173.83,174.67,15866.0,173.98,175.01,173.83,174.67,15866.0
2019-03-11 10:00:00,174.73,174.9,174.08,174.19,24667.0,174.73,174.9,174.08,174.19,24667.0
2019-03-11 10:30:00,174.07,174.91,173.79,174.91,13537.0,174.07,174.91,173.79,174.91,13537.0
2019-03-11 11:00:00,174.84,175.08,174.59,174.72,6100.0,174.84,175.08,174.59,174.72,6100.0
2019-03-11 11:30:00,174.9,174.95,174.47,174.8,8045.0,174.9,174.95,174.47,174.8,8045.0
2019-03-11 12:00:00,174.8,174.98,174.5,174.76,4500.0,174.8,174.98,174.5,174.76,4500.0
2019-03-11 12:30:00,174.75,174.94,174.45,174.45,7049.0,174.75,174.94,174.45,174.45,7049.0
2019-03-11 13:00:00,174.53,174.77,174.51,174.66,6500.0,174.53,174.77,174.51,174.66,6500.0
2019-03-11 13:30:00,174.66,174.8,174.36,174.38,10000.0,174.66,174.8,174.36,174.38,10000.0
2019-03-11 14:00:00,174.35,174.51,174.21,174.39,16475.0,174.35,174.51,174.21,174.39,16475.0
2019-03-11 14:30:00,174.38,174.75,174.32,174.53,17672.0,174.38,174.75,174.32,174.53,17672.0
2019-03-11 15:00:00,174.51,174.92,174.49,174.73,9197.0,174.51,174.92,174.49,174.73,9197.0
2019-03-11 15:30:00,174.74,175.22,174.74,175.22,21927.0,174.74,175.22,174.74,175.22,21927.0
2019-03-12 09:30:00,175.44,176.28,174.6,174.78,14229.0,175.44,176.28,174.6,174.78,14229.0
2019-03-12 10:00:00,174.83,174.98,174.49,174.88,22109.0,174.83,174.98,174.49,174.88,22109.0
2019-03-12 10:30:00,174.97,175.65,174.87,175.11,21312.0,174.97,175.65,174.87,175.11,21312.0
2019-03-12 11:00:00,175.0,175.03,174.52,174.7,3200.0,175.0,175.03,174.52,174.7,3200.0
2019-03-12 11:30:00,174.86,175.41,174.65,175.4,15746.0,174.86,175.41,174.65,175.4,15746.0
2019-03-12 12:00:00,175.4,176.25,175.27,176.25,16313.0,175.4,176.25,175.27,176.25,16313.0
2019-03-12 12:30:00,176.05,176.26,175.82,176.26,8443.0,176.05,176.26,175.82,176.26,8443.0
2019-03-12 13:00:00,176.26,176.54,176.22,176.4,5300.0,176.26,176.54,176.22,176.4,5300.0
2019-03-12 13:30:00,176.32,177.43,176.13,177.31,62655.0,176.32,177.43,176.13,177.31,62655.0
2019-03-12 14:00:00,177.22,177.81,177.12,177.54,12118.0,177.22,177.81,177.12,177.54,12118.0
2019-03-12 14:30:00,177.38,177.9,177.22,177.58,7087.0,177.38,177.9,177.22,177.58,7087.0
2019-03-12 15:00:00,177.6,177.73,177.23,177.39,9531.0,177.6,177.73,177.23,177.39,9531.0
2019-03-12 15:30:00,177.34,177.38,176.3,176.43,59515.0,177.34,177.38,176.3,176.43,59515.0
2019-03-13 09:30:00,177.96,179.43,177.48,179.12,17634.0,177.96,179.43,177.48,179.12,17634.0
2019-03-13 10:00:00,179.16,180.37,179.08,179.87,24026.0,179.16,180.37,179.08,179.87,24026.0
2019-03-13 10:30:00,179.83,180.82,179.83,180.77,15066.0,179.83,180.82,179.83,180.77,15066.0
2019-03-13 11:00:00,180.75,181.14,180.63,180.94,14808.0,180.75,181.14,180.63,180.94,14808.0
2019-03-13 11:30:00,180.95,181.29,180.72,180.91,17118.0,180.95,181.29,180.72,180.91,17118.0
2019-03-13 12:00:00,180.85,181.53,180.81,180.84,13060.0,180.85,181.53,180.81,180.84,13060.0
2019-03-13 12:30:00,180.82,180.84,179.9,180.11,10677.0,180.82,180.84,179.9,180.11,10677.0
2019-03-13 13:00:00,180.14,180.73,180.11,180.41,6983.0,180.14,180.73,180.11,180.41,6983.0
2019-03-13 13:30:00,180.43,180.64,180.2,180.64,9056.0,180.43,180.64,180.2,180.64,9056.0
2019-03-13 14:00:00,180.8,180.8,180.43,180.52,4700.0,180.8,180.8,180.43,180.52,4700.0
2019-03-13 14:30:00,180.47,180.49,179.96,180.26,12077.0,180.47,180.49,179.96,180.26,12077.0
2019-03-13 15:00:00,180.24,181.25,179.77,180.61,40926.0,180.24,181.25,179.77,180.61,40926.0
2019-03-13 15:30:00,180.48,180.77,179.63,179.89,54244.0,180.48,180.77,179.63,179.89,54244.0
2019-03-14 09:30:00,179.29,179.91,178.55,179.64,21796.0,179.29,179.91,178.55,179.64,21796.0
2019-03-14 10:00:00,179.62,179.62,178.96,179.19,8540.0,179.62,179.62,178.96,179.19,8540.0
2019-03-14 10:30:00,179.22,179.79,178.85,179.64,20958.0,179.22,179.79,178.85,179.64,20958.0
2019-03-14 11:00:00,179.68,179.68,179.24,179.45,9467.0,179.68,179.68,179.24,179.45,9467.0
2019-03-14 11:30:00,179.35,179.84,179.23,179.83,14794.0,179.35,179.84,179.23,179.83,14794.0
2019-03-14 12:00:00,179.86,180.24,179.7,180.2,19151.0,179.86,180.24,179.7,180.2,19151.0
2019-03-14 12:30:00,180.2,180.84,180.1,180.6,19216.0,180.2,180.84,180.1,180.6,19216.0
2019-03-14 13:00:00,180.55,180.55,180.01,180.01,6926.0,180.55,180.55,180.01,180.01,6926.0
2019-03-14 13:30:00,180.04,180.12,179.87,180.07,6902.0,180.04,180.12,179.87,180.07,6902.0
2019-03-14 14:00:00,179.96,180.15,179.92,179.99,10599.0,179.96,180.15,179.92,179.99,10599.0
2019-03-14 14:30:00,179.98,180.18,179.94,180.04,13400.0,179.98,180.18,179.94,180.04,13400.0
2019-03-14 15:00:00,180.04,180.76,179.97,180.53,12647.0,180.04,180.76,179.97,180.53,12647.0
2019-03-14 15:30:00,180.5,180.86,179.96,180.09,50985.0,180.5,180.86,179.96,180.09,50985.0
2019-03-15 09:30:00,180.3,181.47,180.08,180.6,55513.0,180.3,181.47,180.08,180.6,55513.0
2019-03-15 10:00:00,180.67,180.82,180.12,180.7,25188.0,180.67,180.82,180.12,180.7,25188.0
2019-03-15 10:30:00,180.73,180.98,180.49,180.78,10278.0,180.73,180.98,180.49,180.78,10278.0
2019-03-15 11:00:00,180.82,181.7,180.8,181.59,7177.0,180.82,181.7,180.8,181.59,7177.0
2019-03-15 11:30:00,181.55,181.8,181.35,181.8,5148.0,181.55,181.8,181.35,181.8,5148.0
2019-03-15 12:00:00,181.77,182.37,181.76,182.0,8678.0,181.77,182.37,181.76,182.0,8678.0
2019-03-15 12:30:00,182.01,182.03,181.54,181.7,8995.0,182.01,182.03,181.54,181.7,8995.0
2019-03-15 13:00:00,181.8,181.94,181.75,181.94,2654.0,181.8,181.94,181.75,181.94,2654.0
2019-03-15 13:30:00,181.91,182.25,181.7,181.84,8230.0,181.91,182.25,181.7,181.84,8230.0
2019-03-15 14:00:00,181.83,181.84,181.67,181.8,6252.0,181.83,181.84,181.67,181.8,6252.0
2019-03-15 14:30:00,181.98,182.05,181.64,181.65,11737.0,181.98,182.05,181.64,181.65,11737.0
2019-03-15 15:00:00,181.68,181.79,181.25,181.57,20368.0,181.68,181.79,181.25,181.57,20368.0
2019-03-15 15:30:00,181.54,181.61,180.87,181.25,60455.0,181.54,181.61,180.87,181.25,60455.0
2019-03-18 09:30:00,181.83,183.84,181.52,182.28,29908.0,181.83,183.84,181.52,182.28,29908.0
2019-03-18 10:00:00,182.49,182.92,182.07,182.07,13801.0,182.49,182.92,182.07,182.07,13801.0
2019-03-18 10:30:00,182.2,182.69,181.93,182.61,7940.0,182.2,182.69,181.93,182.61,7940.0
2019-03-18 11:00:00,182.53,182.65,180.96,181.09,13228.0,182.53,182.65,180.96,181.09,13228.0
2019-03-18 11:30:00,180.92,181.53,180.53,181.33,12932.0,180.92,181.53,180.53,181.33,12932.0
2019-03-18 12:00:00,181.24,181.7,180.96,181.18,36969.0,181.24,181.7,180.96,181.18,36969.0
2019-03-18 12:30:00,181.16,181.58,181.12,181.3,10200.0,181.16,181.58,181.12,181.3,10200.0
2019-03-18 13:00:00,181.34,182.06,181.34,182.03,9310.0,181.34,182.06,181.34,182.03,9310.0
2019-03-18 13:30:00,182.0,182.13,181.88,182.04,11266.0,182.0,182.13,181.88,182.04,11266.0
2019-03-18 14:00:00,182.1,182.2,181.92,182.11,7314.0,182.1,182.2,181.92,182.11,7314.0
2019-03-18 14:30:00,182.05,182.32,181.89,182.23,11050.0,182.05,182.32,181.89,182.23,11050.0
2019-03-18 15:00:00,182.13,182.23,181.88,182.21,11299.0,182.13,182.23,181.88,182.21,11299.0
2019-03-18 15:30:00,182.23,182.41,181.84,182.28,40583.0,182.23,182.41,181.84,182.28,40583.0
2019-03-19 09:30:00,182.87,185.52,182.87,184.88,30774.0,182.87,185.52,182.87,184.88,30774.0
2019-03-19 10:00:00,185.1,185.11,183.88,184.58,23563.0,185.1,185.11,183.88,184.58,23563.0
2019-03-19 10:30:00,184.42,185.12,184.4,185.09,29414.0,184.42,185.12,184.4,185.09,29414.0
2019-03-19 11:00:00,185.15,185.74,185.13,185.64,17150.0,185.15,185.74,185.13,185.64,17150.0
2019-03-19 11:30:00,185.62,186.81,185.61,186.57,17001.0,185.62,186.81,185.61,186.57,17001.0
2019-03-19 12:00:00,186.56,187.04,186.08,186.59,52445.0,186.56,187.04,186.08,186.59,52445.0
2019-03-19 12:30:00,186.62,186.76,185.81,186.48,27370.0,186.62,186.76,185.81,186.48,27370.0
2019-03-19 13:00:00,186.51,187.16,186.4,186.84,15760.0,186.51,187.16,186.4,186.84,15760.0
2019-03-19 13:30:00,186.85,187.46,186.77,187.45,15806.0,186.85,187.46,186.77,187.45,15806.0
2019-03-19 14:00:00,187.37,187.37,186.33,186.96,25107.0,187.37,187.37,186.33,186.96,25107.0
2019-03-19 14:30:00,187.05,187.07,186.11,186.51,20277.0,187.05,187.07,186.11,186.51,20277.0
2019-03-19 15:00:00,186.39,186.71,186.16,186.42,17938.0,186.39,186.71,186.16,186.42,17938.0
2019-03-19 15:30:00,186.42,186.62,186.02,186.21,76478.0,186.42,186.62,186.02,186.21,76478.0
2019-03-20 09:30:00,186.05,186.85,184.64,186.58,55439.0,186.05,186.85,184.64,186.58,55439.0
2019-03-20 10:00:00,186.76,186.76,185.36,185.77,75610.0,186.76,186.76,185.36,185.77,75610.0
2019-03-20 10:30:00,185.83,185.87,185.27,185.46,20121.0,185.83,185.87,185.27,185.46,20121.0
2019-03-20 11:00:00,185.53,185.64,184.41,184.41,31355.0,185.53,185.64,184.41,184.41,31355.0
2019-03-20 11:30:00,184.43,184.65,183.77,184.11,34400.0,184.43,184.65,183.77,184.11,34400.0
2019-03-20 12:00:00,184.17,184.58,184.05,184.37,16945.0,184.17,184.58,184.05,184.37,16945.0
2019-03-20 12:30:00,184.27,184.33,183.41,184.27,26169.0,184.27,184.33,183.41,184.27,26169.0
2019-03-20 13:00:00,184.23,184.45,184.22,184.27,6795.0,184.23,184.45,184.22,184.27,6795.0
2019-03-20 13:30:00,184.29,184.95,184.27,184.91,11613.0,184.29,184.95,184.27,184.91,11613.0
2019-03-20 14:00:00,185.14,185.67,185.04,185.54,10909.0,185.14,185.67,185.04,185.54,10909.0
2019-03-20 14:30:00,185.64,186.63,185.16,185.62,19834.0,185.64,186.63,185.16,185.62,19834.0
2019-03-20 15:00:00,185.76,186.02,185.04,185.42,11675.0,185.76,186.02,185.04,185.42,11675.0
2019-03-20 15:30:00,185.31,185.31,184.33,184.81,63675.0,185.31,185.31,184.33,184.81,63675.0
2019-03-21 09:30:00,185.0,188.85,182.2,188.34,34846.0,185.0,188.85,182.2,188.34,34846.0
2019-03-21 10:00:00,188.01,188.93,187.73,188.52,21948.0,188.01,188.93,187.73,188.52,21948.0
2019-03-21 10:30:00,188.31,189.44,187.84,189.3,38210.0,188.31,189.44,187.84,189.3,38210.0
2019-03-21 11:00:00,189.38,190.63,189.29,190.2,29100.0,189.38,190.63,189.29,190.2,29100.0
2019-03-21 11:30:00,190.2,193.0,189.83,192.78,33984.0,190.2,193.0,189.83,192.78,33984.0
2019-03-21 12:00:00,192.89,193.0,190.02,190.02,29148.0,192.89,193.0,190.02,190.02,29148.0
2019-03-21 12:30:00,190.38,190.83,189.9,190.58,37644.0,190.38,190.83,189.9,190.58,37644.0
2019-03-21 13:00:00,190.54,192.62,190.46,191.76,42150.0,190.54,192.62,190.46,191.76,42150.0
2019-03-21 13:30:00,191.76,191.96,191.26,191.26,14058.0,191.76,191.96,191.26,191.26,14058.0
2019-03-21 14:00:00,191.46,192.47,191.46,192.43,16541.0,191.46,192.47,191.46,192.43,16541.0
2019-03-21 14:30:00,192.43,192.53,191.73,191.88,26018.0,192.43,192.53,191.73,191.88,26018.0
2019-03-21 15:00:00,191.88,191.88,191.08,191.26,18573.0,191.88,191.88,191.08,191.26,18573.0
2019-03-21 15:30:00,191.14,191.52,190.79,191.19,57569.0,191.14,191.52,190.79,191.19,57569.0
2019-03-22 09:30:00,189.0,189.9,185.17,187.96,21998.0,189.0,189.9,185.17,187.96,21998.0
2019-03-22 10:00:00,187.95,188.36,187.14,187.45,15253.0,187.95,188.36,187.14,187.45,15253.0
2019-03-22 10:30:00,187.48,187.64,186.59,186.59,16308.0,187.48,187.64,186.59,186.59,16308.0
2019-03-22 11:00:00,186.41,187.01,186.3,186.63,20066.0,186.41,187.01,186.3,186.63,20066.0
2019-03-22 11:30:00,186.48,186.79,185.53,185.53,9383.0,186.48,186.79,185.53,185.53,9383.0
2019-03-22 12:00:00,185.62,185.98,184.73,184.98,4901.0,185.62,185.98,184.73,184.98,4901.0
2019-03-22 12:30:00,185.05,185.82,184.72,185.48,15839.0,185.05,185.82,184.72,185.48,15839.0
2019-03-22 13:00:00,185.4,185.63,185.07,185.28,5800.0,185.4,185.63,185.07,185.28,5800.0
2019-03-22 13:30:00,185.54,185.58,184.96,185.11,14845.0,185.54,185.58,184.96,185.11,14845.0
2019-03-22 14:00:00,185.18,185.86,185.18,185.54,5900.0,185.18,185.86,185.18,185.54,5900.0
2019-03-22 14:30:00,185.61,185.92,185.18,185.91,9429.0,185.61,185.92,185.18,185.91,9429.0
2019-03-22 15:00:00,185.91,186.04,185.01,185.23,11234.0,185.91,186.04,185.01,185.23,11234.0
2019-03-22 15:30:00,185.15,185.36,184.49,184.52,58884.0,185.15,185.36,184.49,184.52,58884.0
2019-03-25 09:30:00,184.65,186.26,183.5,184.05,12989.0,184.65,186.26,183.5,184.05,12989.0
2019-03-25 10:00:00,184.05,185.1,183.93,184.35,10938.0,184.05,185.1,183.93,184.35,10938.0
2019-03-25 10:30:00,184.42,186.1,184.16,185.76,16455.0,184.42,186.1,184.16,185.76,16455.0
2019-03-25 11:00:00,185.8,186.83,185.48,186.83,8852.0,185.8,186.83,185.48,186.83,8852.0
2019-03-25 11:30:00,186.79,186.8,185.18,185.54,56221.0,186.79,186.8,185.18,185.54,56221.0
2019-03-25 12:00:00,185.48,186.17,184.97,185.66,12883.0,185.48,186.17,184.97,185.66,12883.0
2019-03-25 12:30:00,185.64,185.78,184.76,185.47,18146.0,185.64,185.78,184.76,185.47,18146.0
2019-03-25 13:00:00,185.53,185.53,184.76,185.03,9412.0,185.53,185.53,184.76,185.03,9412.0
2019-03-25 13:30:00,185.01,185.45,184.41,184.85,7100.0,185.01,185.45,184.41,184.85,7100.0
2019-03-25 14:00:00,184.95,185.27,184.63,184.79,10882.0,184.95,185.27,184.63,184.79,10882.0
2019-03-25 14:30:00,184.91,185.8,184.9,185.8,13753.0,184.91,185.8,184.9,185.8,13753.0
2019-03-25 15:00:00,185.8,186.22,185.56,186.16,19323.0,185.8,186.22,185.56,186.16,19323.0
2019-03-25 15:30:00,186.16,186.24,185.45,185.76,41956.0,186.16,186.24,185.45,185.76,41956.0
2019-03-26 09:30:00,187.67,189.37,187.45,189.29,16563.0,187.67,189.37,187.45,189.29,16563.0
2019-03-26 10:00:00,189.25,189.88,188.59,188.8,16198.0,189.25,189.88,188.59,188.8,16198.0
2019-03-26 10:30:00,188.73,190.09,188.52,189.66,47278.0,188.73,190.09,188.52,189.66,47278.0
2019-03-26 11:00:00,189.62,190.17,189.15,189.45,17458.0,189.62,190.17,189.15,189.45,17458.0
2019-03-26 11:30:00,189.25,189.47,187.78,187.93,5800.0,189.25,189.47,187.78,187.93,5800.0
2019-03-26 12:00:00,188.07,188.36,187.87,187.92,16975.0,188.07,188.36,187.87,187.92,16975.0
2019-03-26 12:30:00,187.95,188.04,186.94,187.03,8202.0,187.95,188.04,186.94,187.03,8202.0
2019-03-26 13:00:00,187.13,187.69,187.12,187.44,7371.0,187.13,187.69,187.12,187.44,7371.0
2019-03-26 13:30:00,187.29,187.55,186.91,186.91,5300.0,187.29,187.55,186.91,186.91,5300.0
2019-03-26 14:00:00,186.99,187.57,186.74,187.5,7485.0,186.99,187.57,186.74,187.5,7485.0
2019-03-26 14:30:00,187.32,187.66,187.14,187.41,6208.0,187.32,187.66,187.14,187.41,6208.0
2019-03-26 15:00:00,187.53,188.15,187.49,188.09,12723.0,187.53,188.15,187.49,188.09,12723.0
2019-03-26 15:30:00,188.0,188.4,187.47,188.36,50878.0,188.0,188.4,187.47,188.36,50878.0
2019-03-27 09:30:00,188.44,189.81,187.77,187.96,6290.0,188.44,189.81,187.77,187.96,6290.0
2019-03-27 10:00:00,187.82,188.98,187.64,188.6,9800.0,187.82,188.98,187.64,188.6,9800.0
2019-03-27 10:30:00,188.55,188.9,187.6,187.6,7584.0,188.55,188.9,187.6,187.6,7584.0
2019-03-27 11:00:00,187.64,188.05,186.12,186.13,22780.0,187.64,188.05,186.12,186.13,22780.0
2019-03-27 11:30:00,185.81,186.1,185.55,186.05,4701.0,185.81,186.1,185.55,186.05,4701.0
2019-03-27 12:00:00,185.88,186.65,185.85,186.64,3500.0,185.88,186.65,185.85,186.64,3500.0
2019-03-27 12:30:00,186.52,187.06,186.3,186.8,8570.0,186.52,187.06,186.3,186.8,8570.0
2019-03-27 13:00:00,186.6,187.46,186.44,187.46,3404.0,186.6,187.46,186.44,187.46,3404.0
2019-03-27 13:30:00,187.62,187.88,186.97,187.59,4700.0,187.62,187.88,186.97,187.59,4700.0
2019-03-27 14:00:00,187.47,187.78,187.31,187.56,2604.0,187.47,187.78,187.31,187.56,2604.0
2019-03-27 14:30:00,187.43,187.83,186.94,187.68,14809.0,187.43,187.83,186.94,187.68,14809.0
2019-03-27 15:00:00,187.69,187.81,187.01,187.81,5138.0,187.69,187.81,187.01,187.81,5138.0
2019-03-27 15:30:00,187.91,188.46,187.91,188.23,30418.0,187.91,188.46,187.91,188.23,30418.0
2019-03-28 09:30:00,188.71,189.95,188.41,189.95,6368.0,188.71,189.95,188.41,189.95,6368.0
2019-03-28 10:00:00,189.37,189.87,189.14,189.56,27364.0,189.37,189.87,189.14,189.56,27364.0
2019-03-28 10:30:00,189.51,190.09,189.2,189.2,7746.0,189.51,190.09,189.2,189.2,7746.0
2019-03-28 11:00:00,188.84,189.31,188.55,188.82,11510.0,188.84,189.31,188.55,188.82,11510.0
2019-03-28 11:30:00,188.9,189.56,188.65,189.51,7704.0,188.9,189.56,188.65,189.51,7704.0
2019-03-28 12:00:00,189.57,189.57,189.0,189.49,2328.0,189.57,189.57,189.0,189.49,2328.0
2019-03-28 12:30:00,189.62,190.1,189.5,190.09,7805.0,189.62,190.1,189.5,190.09,7805.0
2019-03-28 13:00:00,190.1,190.31,189.77,190.04,3646.0,190.1,190.31,189.77,190.04,3646.0
2019-03-28 13:30:00,190.09,190.36,189.39,189.72,4120.0,190.09,190.36,189.39,189.72,4120.0
2019-03-28 14:00:00,189.74,190.26,189.63,190.11,8885.0,189.74,190.26,189.63,190.11,8885.0
2019-03-28 14:30:00,190.09,190.33,189.69,190.33,10199.0,190.09,190.33,189.69,190.33,10199.0
2019-03-28 15:00:00,190.45,191.1,190.31,190.92,11528.0,190.45,191.1,190.31,190.92,11528.0
2019-03-28 15:30:00,190.72,191.25,190.65,191.05,20553.0,190.72,191.25,190.65,191.05,20553.0
2019-03-29 09:30:00,192.5,192.84,191.15,192.19,8957.0,192.5,192.84,191.15,192.19,8957.0
2019-03-29 10:00:00,192.35,193.28,192.35,192.73,10401.0,192.35,193.28,192.35,192.73,10401.0
2019-03-29 10:30:00,192.75,192.75,191.76,191.76,8222.0,192.75,192.75,191.76,191.76,8222.0
2019-03-29 11:00:00,192.04,192.84,191.78,192.69,11210.0,192.04,192.84,191.78,192.69,11210.0
2019-03-29 11:30:00,192.75,192.84,191.6,191.6,21693.0,192.75,192.84,191.6,191.6,21693.0
2019-03-29 12:00:00,191.66,192.12,191.55,192.05,8570.0,191.66,192.12,191.55,192.05,8570.0
2019-03-29 12:30:00,192.1,192.11,191.65,191.99,13569.0,192.1,192.11,191.65,191.99,13569.0
2019-03-29 13:00:00,192.0,192.08,191.63,192.05,9270.0,192.0,192.08,191.63,192.05,9270.0
2019-03-29 13:30:00,192.01,192.09,191.66,191.96,11105.0,192.01,192.09,191.66,191.96,11105.0
2019-03-29 14:00:00,191.93,192.16,191.85,192.01,14664.0,191.93,192.16,191.85,192.01,14664.0
2019-03-29 14:30:00,192.02,192.05,191.71,192.01,16088.0,192.02,192.05,191.71,192.01,16088.0
2019-03-29 15:00:00,192.02,192.16,191.76,191.97,35790.0,192.02,192.16,191.76,191.97,35790.0
2019-03-29 15:30:00,191.92,192.45,191.78,192.03,51907.0,191.92,192.45,191.78,192.03,51907.0
2019-04-01 09:30:00,193.52,194.99,192.65,192.68,14772.0,193.52,194.99,192.65,192.68,14772.0
2019-04-01 10:00:00,192.91,193.88,192.72,193.22,9107.0,192.91,193.88,192.72,193.22,9107.0
2019-04-01 10:30:00,193.06,194.59,193.06,194.2,18061.0,193.06,194.59,193.06,194.2,18061.0
2019-04-01 11:00:00,194.31,194.86,194.19,194.65,17365.0,194.31,194.86,194.19,194.65,17365.0
2019-04-01 11:30:00,194.65,195.17,194.45,194.85,19157.0,194.65,195.17,194.45,194.85,19157.0
2019-04-01 12:00:00,194.92,195.03,193.92,194.4,22886.0,194.92,195.03,193.92,194.4,22886.0
2019-04-01 12:30:00,194.66,195.09,194.66,194.93,28020.0,194.66,195.09,194.66,194.93,28020.0
2019-04-01 13:00:00,195.0,195.1,194.87,195.0,16081.0,195.0,195.1,194.87,195.0,16081.0
2019-04-01 13:30:00,195.1,195.31,194.91,195.07,7502.0,195.1,195.31,194.91,195.07,7502.0
2019-04-01 14:00:00,195.06,195.41,194.47,194.68,18197.0,195.06,195.41,194.47,194.68,18197.0
2019-04-01 14:30:00,194.65,196.05,194.65,196.05,10300.0,194.65,196.05,194.65,196.05,10300.0
2019-04-01 15:00:00,195.9,195.9,194.83,195.07,9555.0,195.9,195.9,194.83,195.07,9555.0
2019-04-01 15:30:00,195.25,196.19,195.12,196.07,33065.0,195.25,196.19,195.12,196.07,33065.0
2019-04-02 09:30:00,196.89,196.89,195.39,196.06,15793.0,196.89,196.89,195.39,196.06,15793.0
2019-04-02 10:00:00,196.34,197.43,196.06,197.36,34253.0,196.34,197.43,196.06,197.36,34253.0
2019-04-02 10:30:00,197.16,197.43,196.7,196.73,9081.0,197.16,197.43,196.7,196.73,9081.0
2019-04-02 11:00:00,196.82,197.05,195.69,195.96,45460.0,196.82,197.05,195.69,195.96,45460.0
2019-04-02 11:30:00,196.03,196.42,195.64,196.08,9854.0,196.03,196.42,195.64,196.08,9854.0
2019-04-02 12:00:00,195.96,196.17,195.77,196.06,9250.0,195.96,196.17,195.77,196.06,9250.0
2019-04-02 12:30:00,196.0,196.52,195.79,196.2,8426.0,196.0,196.52,195.79,196.2,8426.0
2019-04-02 13:00:00,196.02,196.23,195.92,196.18,5901.0,196.02,196.23,195.92,196.18,5901.0
2019-04-02 13:30:00,196.19,196.37,195.91,196.22,7414.0,196.19,196.37,195.91,196.22,7414.0
2019-04-02 14:00:00,196.19,196.32,195.96,195.97,12094.0,196.19,196.32,195.96,195.97,12094.0
2019-04-02 14:30:00,195.99,196.46,195.99,196.31,11127.0,195.99,196.46,195.99,196.31,11127.0
2019-04-02 15:00:00,196.31,196.72,196.31,196.57,9200.0,196.31,196.72,196.31,196.57,9200.0
2019-04-02 15:30:00,196.53,197.22,196.51,196.95,56306.0,196.53,197.22,196.51,196.95,56306.0
2019-04-03 09:30:00,197.08,198.3,196.91,196.95,7802.0,197.08,198.3,196.91,196.95,7802.0
2019-04-03 10:00:00,196.89,198.56,196.7,198.34,18366.0,196.89,198.56,196.7,198.34,18366.0
2019-04-03 10:30:00,198.43,199.13,198.42,198.82,9500.0,198.43,199.13,198.42,198.82,9500.0
2019-04-03 11:00:00,199.01,199.2,198.27,198.57,11726.0,199.01,199.2,198.27,198.57,11726.0
2019-04-03 11:30:00,198.59,199.41,198.44,198.76,17525.0,198.59,199.41,198.44,198.76,17525.0
2019-04-03 12:00:00,198.87,199.12,198.7,198.96,11502.0,198.87,199.12,198.7,198.96,11502.0
2019-04-03 12:30:00,198.81,198.82,198.25,198.57,5600.0,198.81,198.82,198.25,198.57,5600.0
2019-04-03 13:00:00,198.58,198.6,197.99,198.31,8096.0,198.58,198.6,197.99,198.31,8096.0
2019-04-03 13:30:00,198.31,198.65,197.97,197.99,7309.0,198.31,198.65,197.97,197.99,7309.0
2019-04-03 14:00:00,197.86,198.32,197.8,198.31,7878.0,197.86,198.32,197.8,198.31,7878.0
2019-04-03 14:30:00,198.22,198.47,197.71,198.47,11988.0,198.22,198.47,197.71,198.47,11988.0
2019-04-03 15:00:00,198.43,198.48,197.66,197.95,12087.0,198.43,198.48,197.66,197.95,12087.0
2019-04-03 15:30:00,197.88,198.14,197.56,198.05,35701.0,197.88,198.14,197.56,198.05,35701.0
2019-04-04 09:30:00,198.45,198.72,197.89,198.7,7322.0,198.45,198.72,197.89,198.7,7322.0
2019-04-04 10:00:00,198.61,198.93,197.52,197.52,16048.0,198.61,198.93,197.52,197.52,16048.0
2019-04-04 10:30:00,197.74,197.98,196.74,197.73,5800.0,197.74,197.98,196.74,197.73,5800.0
2019-04-04 11:00:00,197.6,197.6,196.21,196.79,7275.0,197.6,197.6,196.21,196.79,7275.0
2019-04-04 11:30:00,196.39,196.93,196.09,196.42,13615.0,196.39,196.93,196.09,196.42,13615.0
2019-04-04 12:00:00,196.11,196.46,195.76,195.87,5409.0,196.11,196.46,195.76,195.87,5409.0
2019-04-04 12:30:00,195.66,196.41,195.29,196.41,3686.0,195.66,196.41,195.29,196.41,3686.0
2019-04-04 13:00:00,196.4,196.99,196.39,196.39,6264.0,196.4,196.99,196.39,196.39,6264.0
2019-04-04 13:30:00,196.51,196.63,196.21,196.38,5586.0,196.51,196.63,196.21,196.38,5586.0
2019-04-04 14:00:00,196.37,197.25,196.37,196.6,7129.0,196.37,197.25,196.37,196.6,7129.0
2019-04-04 14:30:00,196.67,197.26,196.39,197.26,11675.0,196.67,197.26,196.39,197.26,11675.0
2019-04-04 15:00:00,197.22,197.27,196.67,196.84,13913.0,197.22,197.27,196.67,196.84,13913.0
2019-04-04 15:30:00,196.93,197.31,196.79,196.99,47246.0,196.93,197.31,196.79,196.99,47246.0
2019-04-05 09:30:00,199.34,199.64,194.96,198.66,8128.0,199.34,199.64,194.96,198.66,8128.0
2019-04-05 10:00:00,198.83,199.29,198.58,198.58,11685.0,198.83,199.29,198.58,198.58,11685.0
2019-04-05 10:30:00,198.8,198.99,198.59,198.95,5300.0,198.8,198.99,198.59,198.95,5300.0
2019-04-05 11:00:00,198.63,198.94,198.22,198.57,4423.0,198.63,198.94,198.22,198.57,4423.0
2019-04-05 11:30:00,198.57,198.57,197.43,197.43,3708.0,198.57,198.57,197.43,197.43,3708.0
2019-04-05 12:00:00,197.33,197.82,197.17,197.31,9014.0,197.33,197.82,197.17,197.31,9014.0
2019-04-05 12:30:00,197.19,197.64,197.05,197.42,5263.0,197.19,197.64,197.05,197.42,5263.0
2019-04-05 13:00:00,197.36,197.57,197.07,197.57,1926.0,197.36,197.57,197.07,197.57,1926.0
2019-04-05 13:30:00,197.38,197.76,197.31,197.75,1800.0,197.38,197.76,197.31,197.75,1800.0
2019-04-05 14:00:00,197.71,197.79,197.07,197.35,3209.0,197.71,197.79,197.07,197.35,3209.0
2019-04-05 14:30:00,197.4,197.55,197.13,197.31,5249.0,197.4,197.55,197.13,197.31,5249.0
2019-04-05 15:00:00,197.11,197.4,196.75,197.25,5500.0,197.11,197.4,196.75,197.25,5500.0
2019-04-05 15:30:00,197.25,198.22,197.25,197.84,30135.0,197.25,198.22,197.25,197.84,30135.0
2019-04-08 09:30:00,197.18,197.26,195.34,196.6,5474.0,197.18,197.26,195.34,196.6,5474.0
2019-04-08 10:00:00,197.09,197.3,196.76,196.95,21133.0,197.09,197.3,196.76,196.95,21133.0
2019-04-08 10:30:00,197.08,197.93,196.95,197.87,21635.0,197.08,197.93,196.95,197.87,21635.0
2019-04-08 11:00:00,197.87,198.11,197.65,197.89,8500.0,197.87,198.11,197.65,197.89,8500.0
2019-04-08 11:30:00,198.11,198.35,197.61,197.88,5500.0,198.11,198.35,197.61,197.88,5500.0
2019-04-08 12:00:00,197.72,198.29,197.38,198.12,6564.0,197.72,198.29,197.38,198.12,6564.0
2019-04-08 12:30:00,198.21,198.48,198.14,198.4,2300.0,198.21,198.48,198.14,198.4,2300.0
2019-04-08 13:00:00,198.41,198.83,198.41,198.74,3259.0,198.41,198.83,198.41,198.74,3259.0
2019-04-08 13:30:00,198.72,199.06,198.49,199.06,3934.0,198.72,199.06,198.49,199.06,3934.0
2019-04-08 14:00:00,198.96,199.32,198.83,199.15,8674.0,198.96,199.32,198.83,199.15,8674.0
2019-04-08 14:30:00,199.0,199.23,198.45,198.61,15165.0,199.0,199.23,198.45,198.61,15165.0
2019-04-08 15:00:00,198.59,199.2,198.59,198.83,9264.0,198.59,199.2,198.59,198.83,9264.0
2019-04-08 15:30:00,198.8,199.5,198.72,199.34,24296.0,198.8,199.5,198.72,199.34,24296.0
2019-04-09 09:30:00,198.85,198.96,198.56,198.65,2864.0,198.85,198.96,198.56,198.65,2864.0
2019-04-09 10:00:00,198.7,199.07,198.57,198.96,3550.0,198.7,199.07,198.57,198.96,3550.0
2019-04-09 10:30:00,198.89,199.42,198.55,198.85,20369.0,198.89,199.42,198.55,198.85,20369.0
2019-04-09 11:00:00,198.82,199.37,198.7,199.0,7468.0,198.82,199.37,198.7,199.0,7468.0
2019-04-09 11:30:00,199.07,199.3,198.91,198.99,3524.0,199.07,199.3,198.91,198.99,3524.0
2019-04-09 12:00:00,199.04,199.81,198.91,199.43,19820.0,199.04,199.81,198.91,199.43,19820.0
2019-04-09 12:30:00,199.58,199.6,199.12,199.12,2702.0,199.58,199.6,199.12,199.12,2702.0
2019-04-09 13:00:00,199.11,199.33,199.0,199.18,3608.0,199.11,199.33,199.0,199.18,3608.0
2019-04-09 13:30:00,199.08,199.09,198.78,198.95,1300.0,199.08,199.09,198.78,198.95,1300.0
2019-04-09 14:00:00,198.77,198.77,198.39,198.61,2204.0,198.77,198.77,198.39,198.61,2204.0
2019-04-09 14:30:00,198.47,198.75,198.32,198.42,4875.0,198.47,198.75,198.32,198.42,4875.0
2019-04-09 15:00:00,198.53,198.61,198.36,198.39,2808.0,198.53,198.61,198.36,198.39,2808.0
2019-04-09 15:30:00,198.38,198.74,198.09,198.42,21119.0,198.38,198.74,198.09,198.42,21119.0
2019-04-10 09:30:00,198.5,198.94,198.38,198.47,26741.0,198.5,198.94,198.38,198.47,26741.0
2019-04-10 10:00:00,198.65,199.5,198.34,199.22,35585.0,198.65,199.5,198.34,199.22,35585.0
2019-04-10 10:30:00,199.33,199.8,199.33,199.33,10600.0,199.33,199.8,199.33,199.33,10600.0
2019-04-10 11:00:00,199.37,199.42,198.97,198.97,3047.0,199.37,199.42,198.97,198.97,3047.0
2019-04-10 11:30:00,199.27,199.33,198.99,199.17,18361.0,199.27,199.33,198.99,199.17,18361.0
2019-04-10 12:00:00,199.31,199.33,199.08,199.21,7861.0,199.31,199.33,199.08,199.21,7861.0
2019-04-10 12:30:00,199.27,199.47,199.23,199.38,4245.0,199.27,199.47,199.23,199.38,4245.0
2019-04-10 13:00:00,199.43,199.5,199.21,199.37,2702.0,199.43,199.5,199.21,199.37,2702.0
2019-04-10 13:30:00,199.26,199.32,199.03,199.16,4033.0,199.26,199.32,199.03,199.16,4033.0
2019-04-10 14:00:00,199.2,199.31,198.93,198.98,8102.0,199.2,199.31,198.93,198.98,8102.0
2019-04-10 14:30:00,198.94,199.05,198.71,198.84,7262.0,198.94,199.05,198.71,198.84,7262.0
2019-04-10 15:00:00,198.87,199.33,198.87,199.19,8358.0,198.87,199.33,198.87,199.19,8358.0
2019-04-10 15:30:00,199.18,199.18,198.56,198.79,44218.0,199.18,199.18,198.56,198.79,44218.0
2019-04-11 09:30:00,199.23,199.49,198.07,199.09,20354.0,199.23,199.49,198.07,199.09,20354.0
2019-04-11 10:00:00,199.08,199.38,198.75,199.12,17234.0,199.08,199.38,198.75,199.12,17234.0
2019-04-11 10:30:00,198.95,199.5,198.95,199.45,8500.0,198.95,199.5,198.95,199.45,8500.0
2019-04-11 11:00:00,199.41,200.21,199.2,199.95,31028.0,199.41,200.21,199.2,199.95,31028.0
2019-04-11 11:30:00,200.09,200.14,199.66,200.08,4700.0,200.09,200.14,199.66,200.08,4700.0
2019-04-11 12:00:00,200.08,200.1,199.5,199.5,5500.0,200.08,200.1,199.5,199.5,5500.0
2019-04-11 12:30:00,199.75,200.34,199.74,200.31,3400.0,199.75,200.34,199.74,200.31,3400.0
2019-04-11 13:00:00,200.36,200.66,200.3,200.62,11145.0,200.36,200.66,200.3,200.62,11145.0
2019-04-11 13:30:00,200.68,201.02,200.44,200.44,4100.0,200.68,201.02,200.44,200.44,4100.0
2019-04-11 14:00:00,200.5,200.57,200.25,200.28,7600.0,200.5,200.57,200.25,200.28,7600.0
2019-04-11 14:30:00,200.27,200.38,200.14,200.24,9091.0,200.27,200.38,200.14,200.24,9091.0
2019-04-11 15:00:00,200.32,200.59,199.89,199.89,11207.0,200.32,200.59,199.89,199.89,11207.0
2019-04-11 15:30:00,199.92,200.57,199.92,200.42,23033.0,199.92,200.57,199.92,200.42,23033.0
2019-04-12 09:30:00,201.78,201.97,200.3,201.3,4611.0,201.78,201.97,200.3,201.3,4611.0
2019-04-12 10:00:00,201.6,202.55,200.95,202.48,10680.0,201.6,202.55,200.95,202.48,10680.0
2019-04-12 10:30:00,202.41,202.82,202.07,202.17,12877.0,202.41,202.82,202.07,202.17,12877.0
2019-04-12 11:00:00,202.29,202.64,202.17,202.58,5615.0,202.29,202.64,202.17,202.58,5615.0
2019-04-12 11:30:00,202.72,203.14,202.64,202.77,7333.0,202.72,203.14,202.64,202.77,7333.0
2019-04-12 12:00:00,202.75,202.8,202.55,202.55,8177.0,202.75,202.8,202.55,202.55,8177.0
2019-04-12 12:30:00,202.54,202.91,202.54,202.82,6562.0,202.54,202.91,202.54,202.82,6562.0
2019-04-12 13:00:00,202.96,203.09,202.68,202.68,2402.0,202.96,203.09,202.68,202.68,2402.0
2019-04-12 13:30:00,202.87,202.87,202.22,202.48,4225.0,202.87,202.87,202.22,202.48,4225.0
2019-04-12 14:00:00,202.39,203.13,202.32,202.6,7352.0,202.39,203.13,202.32,202.6,7352.0
2019-04-12 14:30:00,202.53,202.53,201.86,202.13,5269.0,202.53,202.53,201.86,202.13,5269.0
2019-04-12 15:00:00,202.19,202.37,201.96,201.96,4550.0,202.19,202.37,201.96,201.96,4550.0
2019-04-12 15:30:00,202.08,202.77,201.96,202.58,19195.0,202.08,202.77,201.96,202.58,19195.0
2019-04-15 09:30:00,202.55,203.38,201.93,202.46,12064.0,202.55,203.38,201.93,202.46,12064.0
2019-04-15 10:00:00,202.52,202.99,202.35,202.75,8976.0,202.52,202.99,202.35,202.75,8976.0
2019-04-15 10:30:00,202.69,203.17,202.37,203.13,13042.0,202.69,203.17,202.37,203.13,13042.0
2019-04-15 11:00:00,203.09,203.47,202.93,203.15,4400.0,203.09,203.47,202.93,203.15,4400.0
2019-04-15 11:30:00,203.17,203.17,202.72,203.04,2833.0,203.17,203.17,202.72,203.04,2833.0
2019-04-15 12:00:00,202.97,203.01,202.51,202.85,5100.0,202.97,203.01,202.51,202.85,5100.0
2019-04-15 12:30:00,202.8,202.9,202.72,202.74,3342.0,202.8,202.9,202.72,202.74,3342.0
2019-04-15 13:00:00,202.73,203.19,202.72,203.18,6765.0,202.73,203.19,202.72,203.18,6765.0
2019-04-15 13:30:00,203.14,203.5,203.09,203.42,6922.0,203.14,203.5,203.09,203.42,6922.0
2019-04-15 14:00:00,203.36,203.41,203.05,203.19,10271.0,203.36,203.41,203.05,203.19,10271.0
2019-04-15 14:30:00,203.19,203.77,203.03,203.63,7978.0,203.19,203.77,203.03,203.63,7978.0
2019-04-15 15:00:00,203.71,203.71,203.33,203.51,5100.0,203.71,203.71,203.33,203.51,5100.0
2019-04-15 15:30:00,203.48,203.5,202.98,203.4,20746.0,203.48,203.5,202.98,203.4,20746.0
2019-04-16 09:30:00,204.32,204.52,203.28,203.28,6667.0,204.32,204.52,203.28,203.28,6667.0
2019-04-16 10:00:00,203.5,204.41,203.2,203.43,26621.0,203.5,204.41,203.2,203.43,26621.0
2019-04-16 10:30:00,203.41,203.56,202.53,202.62,12729.0,203.41,203.56,202.53,202.62,12729.0
2019-04-16 11:00:00,202.5,203.37,202.5,203.37,9896.0,202.5,203.37,202.5,203.37,9896.0
2019-04-16 11:30:00,203.22,203.5,203.14,203.28,14945.0,203.22,203.5,203.14,203.28,14945.0
2019-04-16 12:00:00,203.14,203.8,203.12,203.72,8155.0,203.14,203.8,203.12,203.72,8155.0
2019-04-16 12:30:00,203.72,203.72,203.39,203.55,5655.0,203.72,203.72,203.39,203.55,5655.0
2019-04-16 13:00:00,203.5,203.8,203.42,203.47,5900.0,203.5,203.8,203.42,203.47,5900.0
2019-04-16 13:30:00,203.45,203.65,203.41,203.45,5764.0,203.45,203.65,203.41,203.45,5764.0
2019-04-16 14:00:00,203.46,203.48,202.98,202.98,6432.0,203.46,203.48,202.98,202.98,6432.0
2019-04-16 14:30:00,203.07,203.62,202.88,203.45,13637.0,203.07,203.62,202.88,203.45,13637.0
2019-04-16 15:00:00,203.5,203.5,202.9,203.1,15959.0,203.5,203.5,202.9,203.1,15959.0
2019-04-16 15:30:00,203.09,203.09,201.81,202.22,57684.0,203.09,203.09,201.81,202.22,57684.0
2019-04-17 09:30:00,203.34,203.34,201.2,201.2,4759.0,203.34,203.34,201.2,201.2,4759.0
2019-04-17 10:00:00,200.65,203.26,200.65,203.26,24584.0,200.65,203.26,200.65,203.26,24584.0
2019-04-17 10:30:00,202.92,203.41,202.89,203.0,5900.0,202.92,203.41,202.89,203.0,5900.0
2019-04-17 11:00:00,202.99,203.75,202.99,203.53,6460.0,202.99,203.75,202.99,203.53,6460.0
2019-04-17 11:30:00,203.4,203.6,202.59,202.74,9955.0,203.4,203.6,202.59,202.74,9955.0
2019-04-17 12:00:00,202.62,202.98,202.12,202.93,5911.0,202.62,202.98,202.12,202.93,5911.0
2019-04-17 12:30:00,202.88,203.21,202.75,203.21,20090.0,202.88,203.21,202.75,203.21,20090.0
2019-04-17 13:00:00,203.11,203.34,202.48,202.76,7442.0,203.11,203.34,202.48,202.76,7442.0
2019-04-17 13:30:00,202.97,203.16,202.71,202.87,4920.0,202.97,203.16,202.71,202.87,4920.0
2019-04-17 14:00:00,202.87,202.94,201.5,201.5,9300.0,202.87,202.94,201.5,201.5,9300.0
2019-04-17 14:30:00,201.55,201.85,200.59,200.9,39935.0,201.55,201.85,200.59,200.9,39935.0
2019-04-17 15:00:00,201.06,201.55,200.87,200.87,23139.0,201.06,201.55,200.87,200.87,23139.0
2019-04-17 15:30:00,200.94,201.79,200.91,201.12,64917.0,200.94,201.79,200.91,201.12,64917.0
2019-04-18 09:30:00,201.27,201.27,199.74,199.83,6481.0,201.27,201.27,199.74,199.83,6481.0
2019-04-18 10:00:00,199.74,200.15,198.81,199.09,20115.0,199.74,200.15,198.81,199.09,20115.0
2019-04-18 10:30:00,199.05,199.53,198.75,199.42,9855.0,199.05,199.53,198.75,199.42,9855.0
2019-04-18 11:00:00,199.34,200.06,198.92,200.03,15490.0,199.34,200.06,198.92,200.03,15490.0
2019-04-18 11:30:00,200.02,201.56,200.02,201.03,12532.0,200.02,201.56,200.02,201.03,12532.0
2019-04-18 12:00:00,201.29,201.42,200.82,200.92,10650.0,201.29,201.42,200.82,200.92,10650.0
2019-04-18 12:30:00,201.08,202.04,200.94,200.94,8100.0,201.08,202.04,200.94,200.94,8100.0
2019-04-18 13:00:00,201.03,201.8,201.0,201.7,4620.0,201.03,201.8,201.0,201.7,4620.0
2019-04-18 13:30:00,201.59,201.87,201.5,201.63,6405.0,201.59,201.87,201.5,201.63,6405.0
2019-04-18 14:00:00,201.59,202.18,201.59,202.18,6117.0,201.59,202.18,201.59,202.18,6117.0
2019-04-18 14:30:00,202.23,202.61,202.0,202.41,10834.0,202.23,202.61,202.0,202.41,10834.0
2019-04-18 15:00:00,202.63,203.0,202.51,202.59,8870.0,202.63,203.0,202.51,202.59,8870.0
2019-04-18 15:30:00,202.51,202.65,202.1,202.32,25049.0,202.51,202.65,202.1,202.32,25049.0
2019-04-22 09:30:00,201.68,202.72,201.31,202.72,1686.0,201.68,202.72,201.31,202.72,1686.0
2019-04-22 10:00:00,202.09,204.0,202.03,204.0,24254.0,202.09,204.0,202.03,204.0,24254.0
2019-04-22 10:30:00,203.75,204.57,203.56,204.39,12036.0,203.75,204.57,203.56,204.39,12036.0
2019-04-22 11:00:00,204.3,204.69,203.99,204.58,5880.0,204.3,204.69,203.99,204.58,5880.0
2019-04-22 11:30:00,204.74,205.0,204.42,204.7,13099.0,204.74,205.0,204.42,204.7,13099.0
2019-04-22 12:00:00,204.68,205.03,204.4,204.71,3103.0,204.68,205.03,204.4,204.71,3103.0
2019-04-22 12:30:00,204.63,204.99,204.63,204.63,3200.0,204.63,204.99,204.63,204.63,3200.0
2019-04-22 13:00:00,204.72,205.08,204.55,204.75,7800.0,204.72,205.08,204.55,204.75,7800.0
2019-04-22 13:30:00,204.72,204.93,204.53,204.61,6117.0,204.72,204.93,204.53,204.61,6117.0
2019-04-22 14:00:00,204.56,204.57,204.15,204.26,2269.0,204.56,204.57,204.15,204.26,2269.0
2019-04-22 14:30:00,204.13,204.31,204.01,204.22,3119.0,204.13,204.31,204.01,204.22,3119.0
2019-04-22 15:00:00,204.05,204.28,203.97,204.13,2980.0,204.05,204.28,203.97,204.13,2980.0
2019-04-22 15:30:00,204.14,205.35,204.14,204.84,27297.0,204.14,205.35,204.14,204.84,27297.0
2019-04-23 09:30:00,205.82,206.42,205.31,205.78,10083.0,205.82,206.42,205.31,205.78,10083.0
2019-04-23 10:00:00,205.73,206.41,205.67,206.24,9564.0,205.73,206.41,205.67,206.24,9564.0
2019-04-23 10:30:00,206.22,206.75,205.91,206.7,8199.0,206.22,206.75,205.91,206.7,8199.0
2019-04-23 11:00:00,206.6,207.74,206.13,207.52,8807.0,206.6,207.74,206.13,207.52,8807.0
2019-04-23 11:30:00,207.77,207.84,207.22,207.44,15130.0,207.77,207.84,207.22,207.44,15130.0
2019-04-23 12:00:00,207.48,208.0,207.44,207.91,7630.0,207.48,208.0,207.44,207.91,7630.0
2019-04-23 12:30:00,207.79,208.16,207.66,208.16,7157.0,207.79,208.16,207.66,208.16,7157.0
2019-04-23 13:00:00,208.18,209.01,208.13,208.94,8754.0,208.18,209.01,208.13,208.94,8754.0
2019-04-23 13:30:00,208.93,208.98,208.64,208.64,6500.0,208.93,208.98,208.64,208.64,6500.0
2019-04-23 14:00:00,208.63,208.67,208.03,208.14,10501.0,208.63,208.67,208.03,208.14,10501.0
2019-04-23 14:30:00,208.17,209.13,208.15,209.01,8916.0,208.17,209.13,208.15,209.01,8916.0
2019-04-23 15:00:00,208.91,209.02,208.26,208.73,9200.0,208.91,209.02,208.26,208.73,9200.0
2019-04-23 15:30:00,208.77,208.91,208.31,208.72,18721.0,208.77,208.91,208.31,208.72,18721.0
2019-04-24 09:30:00,208.87,209.36,207.35,208.07,13684.0,208.87,209.36,207.35,208.07,13684.0
2019-04-24 10:00:00,208.09,208.87,208.02,208.24,12805.0,208.09,208.87,208.02,208.24,12805.0
2019-04-24 10:30:00,208.3,208.89,208.21,208.52,18290.0,208.3,208.89,208.21,208.52,18290.0
2019-04-24 11:00:00,208.54,208.79,208.24,208.75,19775.0,208.54,208.79,208.24,208.75,19775.0
2019-04-24 11:30:00,208.61,208.71,207.94,208.43,6200.0,208.61,208.71,207.94,208.43,6200.0
2019-04-24 12:00:00,208.55,208.68,208.35,208.49,10504.0,208.55,208.68,208.35,208.49,10504.0
2019-04-24 12:30:00,208.38,208.55,207.86,208.01,4709.0,208.38,208.55,207.86,208.01,4709.0
2019-04-24 13:00:00,207.89,208.07,207.82,207.87,4400.0,207.89,208.07,207.82,207.87,4400.0
2019-04-24 13:30:00,207.96,208.05,207.64,207.71,5808.0,207.96,208.05,207.64,207.71,5808.0
2019-04-24 14:00:00,207.51,208.5,207.51,208.44,7563.0,207.51,208.5,207.51,208.44,7563.0
2019-04-24 14:30:00,208.37,208.57,208.28,208.28,9899.0,208.37,208.57,208.28,208.28,9899.0
2019-04-24 15:00:00,208.36,208.55,208.27,208.45,23030.0,208.36,208.55,208.27,208.45,23030.0
2019-04-24 15:30:00,208.39,208.92,208.22,208.24,31539.0,208.39,208.92,208.22,208.24,31539.0
2019-04-25 09:30:00,208.0,208.93,206.94,207.35,7897.0,208.0,208.93,206.94,207.35,7897.0
2019-04-25 10:00:00,207.49,208.05,206.16,206.16,8571.0,207.49,208.05,206.16,206.16,8571.0
2019-04-25 10:30:00,207.01,208.37,206.68,207.93,12411.0,207.01,208.37,206.68,207.93,12411.0
2019-04-25 11:00:00,208.12,208.12,207.11,207.82,9128.0,208.12,208.12,207.11,207.82,9128.0
2019-04-25 11:30:00,207.8,208.08,207.58,208.02,10670.0,207.8,208.08,207.58,208.02,10670.0
2019-04-25 12:00:00,208.03,208.17,207.18,207.18,10057.0,208.03,208.17,207.18,207.18,10057.0
2019-04-25 12:30:00,207.29,207.77,207.05,207.74,6800.0,207.29,207.77,207.05,207.74,6800.0
2019-04-25 13:00:00,207.64,208.2,207.31,208.02,7820.0,207.64,208.2,207.31,208.02,7820.0
2019-04-25 13:30:00,208.25,208.33,207.8,208.11,6149.0,208.25,208.33,207.8,208.11,6149.0
2019-04-25 14:00:00,208.01,208.09,207.35,207.38,7352.0,208.01,208.09,207.35,207.38,7352.0
2019-04-25 14:30:00,207.49,207.9,207.27,207.69,8105.0,207.49,207.9,207.27,207.69,8105.0
2019-04-25 15:00:00,207.64,207.69,207.38,207.58,9965.0,207.64,207.69,207.38,207.58,9965.0
2019-04-25 15:30:00,207.57,207.57,207.07,207.22,40767.0,207.57,207.57,207.07,207.22,40767.0
2019-04-26 09:30:00,207.67,209.26,207.44,207.77,7027.0,207.67,209.26,207.44,207.77,7027.0
2019-04-26 10:00:00,207.31,207.87,207.01,207.66,13709.0,207.31,207.87,207.01,207.66,13709.0
2019-04-26 10:30:00,207.79,208.05,207.11,207.35,12482.0,207.79,208.05,207.11,207.35,12482.0
2019-04-26 11:00:00,207.5,207.71,207.2,207.37,8236.0,207.5,207.71,207.2,207.37,8236.0
2019-04-26 11:30:00,207.38,207.59,207.06,207.06,4885.0,207.38,207.59,207.06,207.06,4885.0
2019-04-26 12:00:00,207.04,207.23,206.7,206.88,8607.0,207.04,207.23,206.7,206.88,8607.0
2019-04-26 12:30:00,206.87,207.56,206.81,207.45,6780.0,206.87,207.56,206.81,207.45,6780.0
2019-04-26 13:00:00,207.42,207.5,207.19,207.5,7706.0,207.42,207.5,207.19,207.5,7706.0
2019-04-26 13:30:00,207.53,207.59,207.09,207.23,8311.0,207.53,207.59,207.09,207.23,8311.0
2019-04-26 14:00:00,207.25,207.29,206.61,206.74,13800.0,207.25,207.29,206.61,206.74,13800.0
2019-04-26 14:30:00,206.81,207.57,206.73,207.35,16169.0,206.81,207.57,206.73,207.35,16169.0
2019-04-26 15:00:00,207.36,207.82,207.29,207.36,6907.0,207.36,207.82,207.29,207.36,6907.0
2019-04-26 15:30:00,207.35,207.64,206.97,207.64,30354.0,207.35,207.64,206.97,207.64,30354.0
2019-04-29 09:30:00,208.67,209.49,208.67,208.86,8655.0,208.67,209.49,208.67,208.86,8655.0
2019-04-29 10:00:00,208.86,210.15,208.7,209.8,28067.0,208.86,210.15,208.7,209.8,28067.0
2019-04-29 10:30:00,209.88,210.43,209.23,209.23,17529.0,209.88,210.43,209.23,209.23,17529.0
2019-04-29 11:00:00,209.61,209.84,208.61,208.76,14122.0,209.61,209.84,208.61,208.76,14122.0
2019-04-29 11:30:00,208.78,209.01,208.45,208.63,3700.0,208.78,209.01,208.45,208.63,3700.0
2019-04-29 12:00:00,208.76,209.12,208.53,208.63,8401.0,208.76,209.12,208.53,208.63,8401.0
2019-04-29 12:30:00,208.63,209.0,208.45,209.0,11249.0,208.63,209.0,208.45,209.0,11249.0
2019-04-29 13:00:00,209.02,209.11,208.52,208.69,4800.0,209.02,209.11,208.52,208.69,4800.0
2019-04-29 13:30:00,208.67,208.87,208.47,208.71,8202.0,208.67,208.87,208.47,208.71,8202.0
2019-04-29 14:00:00,208.73,209.48,208.65,209.36,10896.0,208.73,209.48,208.65,209.36,10896.0
2019-04-29 14:30:00,209.34,209.34,208.65,209.02,11922.0,209.34,209.34,208.65,209.02,11922.0
2019-04-29 15:00:00,209.04,209.52,209.04,209.21,9279.0,209.04,209.52,209.04,209.21,9279.0
2019-04-29 15:30:00,209.13,209.82,209.06,209.32,22831.0,209.13,209.82,209.06,209.32,22831.0
2019-04-30 09:30:00,210.0,211.41,209.3,209.48,6756.0,210.0,211.41,209.3,209.48,6756.0
2019-04-30 10:00:00,209.71,209.76,209.0,209.16,3970.0,209.71,209.76,209.0,209.16,3970.0
2019-04-30 10:30:00,208.91,209.89,208.91,209.89,6746.0,208.91,209.89,208.91,209.89,6746.0
2019-04-30 11:00:00,209.78,209.78,208.45,208.56,32022.0,209.78,209.78,208.45,208.56,32022.0
2019-04-30 11:30:00,208.56,210.0,208.56,210.0,16742.0,208.56,210.0,208.56,210.0,16742.0
2019-04-30 12:00:00,209.98,210.01,209.37,209.77,5700.0,209.98,210.01,209.37,209.77,5700.0
2019-04-30 12:30:00,209.68,210.05,209.49,209.83,5650.0,209.68,210.05,209.49,209.83,5650.0
2019-04-30 13:00:00,209.94,210.23,209.03,209.07,3741.0,209.94,210.23,209.03,209.07,3741.0
2019-04-30 13:30:00,209.05,210.13,209.04,210.05,11708.0,209.05,210.13,209.04,210.05,11708.0
2019-04-30 14:00:00,210.09,210.09,209.4,209.7,5344.0,210.09,210.09,209.4,209.7,5344.0
2019-04-30 14:30:00,209.7,210.0,209.69,209.91,4721.0,209.7,210.0,209.69,209.91,4721.0
2019-04-30 15:00:00,209.85,210.19,209.64,210.07,13155.0,209.85,210.19,209.64,210.07,13155.0
2019-04-30 15:30:00,210.06,210.44,209.56,210.23,32067.0,210.06,210.44,209.56,210.23,32067.0
2019-05-01 09:30:00,210.86,211.94,209.38,209.91,23169.0,210.86,211.94,209.38,209.91,23169.0
2019-05-01 10:00:00,209.71,210.46,209.6,209.78,4100.0,209.71,210.46,209.6,209.78,4100.0
2019-05-01 10:30:00,209.68,209.71,208.64,208.73,30489.0,209.68,209.71,208.64,208.73,30489.0
2019-05-01 11:00:00,208.82,210.84,208.74,210.64,7900.0,208.82,210.84,208.74,210.64,7900.0
2019-05-01 11:30:00,210.7,211.48,210.69,211.02,4783.0,210.7,211.48,210.69,211.02,4783.0
2019-05-01 12:00:00,211.26,211.53,211.03,211.16,4100.0,211.26,211.53,211.03,211.16,4100.0
2019-05-01 12:30:00,211.24,211.26,210.8,210.96,2900.0,211.24,211.26,210.8,210.96,2900.0
2019-05-01 13:00:00,210.95,211.15,210.04,210.21,25260.0,210.95,211.15,210.04,210.21,25260.0
2019-05-01 13:30:00,210.4,211.34,210.4,211.34,3421.0,210.4,211.34,210.4,211.34,3421.0
2019-05-01 14:00:00,211.34,212.13,210.98,211.28,8503.0,211.34,212.13,210.98,211.28,8503.0
2019-05-01 14:30:00,211.2,211.3,209.56,210.25,9242.0,211.2,211.3,209.56,210.25,9242.0
2019-05-01 15:00:00,209.99,210.13,208.91,209.0,14243.0,209.99,210.13,208.91,209.0,14243.0
2019-05-01 15:30:00,208.97,209.28,208.01,208.03,31093.0,208.97,209.28,208.01,208.03,31093.0
2019-05-02 09:30:00,205.02,207.99,200.43,200.98,48917.0,205.02,207.99,200.43,200.98,48917.0
2019-05-02 10:00:00,200.68,205.71,200.62,204.36,65429.0,200.68,205.71,200.62,204.36,65429.0
2019-05-02 10:30:00,203.27,205.38,202.43,202.44,20495.0,203.27,205.38,202.43,202.44,20495.0
2019-05-02 11:00:00,202.56,203.26,199.28,201.41,26791.0,202.56,203.26,199.28,201.41,26791.0
2019-05-02 11:30:00,201.15,202.27,200.25,200.52,26609.0,201.15,202.27,200.25,200.52,26609.0
2019-05-02 12:00:00,200.64,201.49,200.05,201.31,15050.0,200.64,201.49,200.05,201.31,15050.0
2019-05-02 12:30:00,201.48,202.49,201.27,202.49,17638.0,201.48,202.49,201.27,202.49,17638.0
2019-05-02 13:00:00,202.52,204.95,202.51,204.31,27759.0,202.52,204.95,202.51,204.31,27759.0
2019-05-02 13:30:00,204.28,204.5,203.14,203.69,14345.0,204.28,204.5,203.14,203.69,14345.0
2019-05-02 14:00:00,203.71,204.24,203.32,203.64,26655.0,203.71,204.24,203.32,203.64,26655.0
2019-05-02 14:30:00,203.61,204.21,203.03,204.21,19227.0,203.61,204.21,203.03,204.21,19227.0
2019-05-02 15:00:00,204.14,204.72,203.65,204.41,28145.0,204.14,204.72,203.65,204.41,28145.0
2019-05-02 15:30:00,204.45,204.68,203.6,204.24,65072.0,204.45,204.68,203.6,204.24,65072.0
2019-05-03 09:30:00,205.97,206.51,204.83,205.87,41361.0,205.97,206.51,204.83,205.87,41361.0
2019-05-03 10:00:00,205.7,206.39,205.67,206.16,10974.0,205.7,206.39,205.67,206.16,10974.0
2019-05-03 10:30:00,206.05,206.81,205.97,206.66,7738.0,206.05,206.81,205.97,206.66,7738.0
2019-05-03 11:00:00,206.48,206.48,204.93,205.9,24660.0,206.48,206.48,204.93,205.9,24660.0
2019-05-03 11:30:00,205.89,206.62,205.7,206.49,9460.0,205.89,206.62,205.7,206.49,9460.0
2019-05-03 12:00:00,206.32,206.91,206.24,206.6,8833.0,206.32,206.91,206.24,206.6,8833.0
2019-05-03 12:30:00,206.61,207.28,206.55,207.27,25400.0,206.61,207.28,206.55,207.27,25400.0
2019-05-03 13:00:00,207.19,207.24,206.7,206.84,6251.0,207.19,207.24,206.7,206.84,6251.0
2019-05-03 13:30:00,206.84,207.83,206.83,207.52,6710.0,206.84,207.83,206.83,207.52,6710.0
2019-05-03 14:00:00,207.5,208.08,207.41,207.91,8099.0,207.5,208.08,207.41,207.91,8099.0
2019-05-03 14:30:00,207.85,208.15,207.72,207.84,7532.0,207.85,208.15,207.72,207.84,7532.0
2019-05-03 15:00:00,207.91,208.07,207.44,207.92,11118.0,207.91,208.07,207.44,207.92,11118.0
2019-05-03 15:30:00,207.82,208.19,207.6,208.11,30447.0,207.82,208.19,207.6,208.11,30447.0
2019-05-06 09:30:00,203.87,207.0,203.33,206.05,18384.0,203.87,207.0,203.33,206.05,18384.0
2019-05-06 10:00:00,206.42,206.42,205.34,205.77,7897.0,206.42,206.42,205.34,205.77,7897.0
2019-05-06 10:30:00,205.87,208.27,205.84,207.84,31112.0,205.87,208.27,205.84,207.84,31112.0
2019-05-06 11:00:00,207.86,208.86,207.4,208.64,25395.0,207.86,208.86,207.4,208.64,25395.0
2019-05-06 11:30:00,208.64,208.87,208.39,208.39,7681.0,208.64,208.87,208.39,208.39,7681.0
2019-05-06 12:00:00,208.44,208.44,206.55,206.55,12016.0,208.44,208.44,206.55,206.55,12016.0
2019-05-06 12:30:00,206.88,207.32,206.56,206.67,4900.0,206.88,207.32,206.56,206.67,4900.0
2019-05-06 13:00:00,206.57,207.8,206.49,207.75,14895.0,206.57,207.8,206.49,207.75,14895.0
2019-05-06 13:30:00,207.67,207.67,206.96,207.55,13343.0,207.67,207.67,206.96,207.55,13343.0
2019-05-06 14:00:00,207.66,208.62,207.66,208.55,14723.0,207.66,208.62,207.66,208.55,14723.0
2019-05-06 14:30:00,208.59,209.72,208.58,209.59,15585.0,208.59,209.72,208.58,209.59,15585.0
2019-05-06 15:00:00,209.66,209.8,208.57,208.57,29756.0,209.66,209.8,208.57,208.57,29756.0
2019-05-06 15:30:00,208.55,208.71,207.85,208.51,45724.0,208.55,208.71,207.85,208.51,45724.0
2019-05-07 09:30:00,206.68,208.98,205.5,205.92,9508.0,206.68,208.98,205.5,205.92,9508.0
2019-05-07 10:00:00,206.02,206.35,204.0,204.76,25458.0,206.02,206.35,204.0,204.76,25458.0
2019-05-07 10:30:00,205.0,205.0,202.27,202.84,20694.0,205.0,205.0,202.27,202.84,20694.0
2019-05-07 11:00:00,202.66,204.11,202.14,203.84,4320.0,202.66,204.11,202.14,203.84,4320.0
2019-05-07 11:30:00,203.84,204.28,203.22,203.22,3000.0,203.84,204.28,203.22,203.22,3000.0
2019-05-07 12:00:00,203.31,204.14,202.99,204.14,18923.0,203.31,204.14,202.99,204.14,18923.0
2019-05-07 12:30:00,204.37,204.37,203.75,203.78,2006.0,204.37,204.37,203.75,203.78,2006.0
2019-05-07 13:00:00,203.65,203.65,202.49,202.49,2502.0,203.65,203.65,202.49,202.49,2502.0
2019-05-07 13:30:00,202.41,203.1,201.64,202.84,8655.0,202.41,203.1,201.64,202.84,8655.0
2019-05-07 14:00:00,202.89,202.94,201.55,201.56,9766.0,202.89,202.94,201.55,201.56,9766.0
2019-05-07 14:30:00,201.93,201.93,200.89,201.54,23508.0,201.93,201.93,200.89,201.54,23508.0
2019-05-07 15:00:00,201.63,201.84,200.87,201.32,11011.0,201.63,201.84,200.87,201.32,11011.0
2019-05-07 15:30:00,201.18,201.87,200.04,201.54,42616.0,201.18,201.87,200.04,201.54,42616.0
2019-05-08 09:30:00,201.61,204.64,200.65,203.88,19405.0,201.61,204.64,200.65,203.88,19405.0
2019-05-08 10:00:00,203.83,204.59,202.41,202.42,29015.0,203.83,204.59,202.41,202.42,29015.0
2019-05-08 10:30:00,202.01,203.51,201.8,203.42,7032.0,202.01,203.51,201.8,203.42,7032.0
2019-05-08 11:00:00,203.55,204.48,202.93,202.98,8300.0,203.55,204.48,202.93,202.98,8300.0
2019-05-08 11:30:00,202.98,203.32,201.78,202.89,6511.0,202.98,203.32,201.78,202.89,6511.0
2019-05-08 12:00:00,202.82,202.84,202.1,202.5,11139.0,202.82,202.84,202.1,202.5,11139.0
2019-05-08 12:30:00,202.44,203.68,202.32,203.23,3423.0,202.44,203.68,202.32,203.23,3423.0
2019-05-08 13:00:00,203.32,203.32,202.29,202.93,10706.0,203.32,203.32,202.29,202.93,10706.0
2019-05-08 13:30:00,202.94,203.65,202.82,203.06,14236.0,202.94,203.65,202.82,203.06,14236.0
2019-05-08 14:00:00,202.95,203.87,202.9,203.86,13441.0,202.95,203.87,202.9,203.86,13441.0
2019-05-08 14:30:00,203.68,203.68,202.94,203.07,9296.0,203.68,203.68,202.94,203.07,9296.0
2019-05-08 15:00:00,203.38,204.03,203.32,204.03,19789.0,203.38,204.03,203.32,204.03,19789.0
2019-05-08 15:30:00,204.0,204.24,203.0,203.35,21298.0,204.0,204.24,203.0,203.35,21298.0
2019-05-09 09:30:00,200.0,201.1,198.02,199.7,25603.0,200.0,201.1,198.02,199.7,25603.0
2019-05-09 10:00:00,199.93,199.93,198.1,198.55,11059.0,199.93,199.93,198.1,198.55,11059.0
2019-05-09 10:30:00,198.83,200.39,198.48,199.47,19575.0,198.83,200.39,198.48,199.47,19575.0
2019-05-09 11:00:00,199.6,201.09,199.59,200.31,13655.0,199.6,201.09,199.59,200.31,13655.0
2019-05-09 11:30:00,200.61,201.89,200.57,201.89,8650.0,200.61,201.89,200.57,201.89,8650.0
2019-05-09 12:00:00,201.73,202.96,201.42,202.81,9814.0,201.73,202.96,201.42,202.81,9814.0
2019-05-09 12:30:00,202.95,204.6,202.95,203.96,23252.0,202.95,204.6,202.95,203.96,23252.0
2019-05-09 13:00:00,203.93,204.1,203.17,203.45,23479.0,203.93,204.1,203.17,203.45,23479.0
2019-05-09 13:30:00,203.46,204.22,203.24,203.61,14535.0,203.46,204.22,203.24,203.61,14535.0
2019-05-09 14:00:00,203.53,204.2,203.24,203.67,6018.0,203.53,204.2,203.24,203.67,6018.0
2019-05-09 14:30:00,203.81,203.95,202.85,202.85,8298.0,203.81,203.95,202.85,202.85,8298.0
2019-05-09 15:00:00,202.7,203.39,202.4,203.38,8700.0,202.7,203.39,202.4,203.38,8700.0
2019-05-09 15:30:00,203.5,204.27,203.42,204.11,48175.0,203.5,204.27,203.42,204.11,48175.0
2019-05-10 09:30:00,202.68,204.29,202.05,204.06,15516.0,202.68,204.29,202.05,204.06,15516.0
2019-05-10 10:00:00,203.76,203.92,202.88,203.39,10772.0,203.76,203.92,202.88,203.39,10772.0
2019-05-10 10:30:00,203.3,203.41,202.5,202.56,12326.0,203.3,203.41,202.5,202.56,12326.0
2019-05-10 11:00:00,202.48,203.08,202.17,202.98,12553.0,202.48,203.08,202.17,202.98,12553.0
2019-05-10 11:30:00,202.98,203.56,202.8,203.43,18090.0,202.98,203.56,202.8,203.43,18090.0
2019-05-10 12:00:00,203.5,204.59,203.49,204.54,3895.0,203.5,204.59,203.49,204.54,3895.0
2019-05-10 12:30:00,204.67,205.24,204.53,205.19,4798.0,204.67,205.24,204.53,205.19,4798.0
2019-05-10 13:00:00,204.99,205.5,204.7,205.1,5200.0,204.99,205.5,204.7,205.1,5200.0
2019-05-10 13:30:00,205.03,206.0,204.92,205.35,4800.0,205.03,206.0,204.92,205.35,4800.0
2019-05-10 14:00:00,205.35,205.55,204.42,204.54,5163.0,205.35,205.55,204.42,204.54,5163.0
2019-05-10 14:30:00,204.62,206.36,204.62,206.1,24141.0,204.62,206.36,204.62,206.1,24141.0
2019-05-10 15:00:00,206.22,207.35,206.04,207.23,21856.0,206.22,207.35,206.04,207.23,21856.0
2019-05-10 15:30:00,207.2,207.23,205.85,206.51,27321.0,207.2,207.23,205.85,206.51,27321.0
2019-05-13 09:30:00,199.96,202.12,199.08,200.18,7431.0,199.96,202.12,199.08,200.18,7431.0
2019-05-13 10:00:00,200.04,200.82,198.8,200.81,29803.0,200.04,200.82,198.8,200.81,29803.0
2019-05-13 10:30:00,200.37,201.96,200.1,200.7,34940.0,200.37,201.96,200.1,200.7,34940.0
2019-05-13 11:00:00,200.71,200.85,199.97,200.76,34672.0,200.71,200.85,199.97,200.76,34672.0
2019-05-13 11:30:00,200.66,200.8,199.75,200.2,10887.0,200.66,200.8,199.75,200.2,10887.0
2019-05-13 12:00:00,200.03,200.03,198.73,199.17,11638.0,200.03,200.03,198.73,199.17,11638.0
2019-05-13 12:30:00,199.64,199.64,198.63,198.95,8771.0,199.64,199.64,198.63,198.95,8771.0
2019-05-13 13:00:00,198.96,199.34,198.24,198.57,9422.0,198.96,199.34,198.24,198.57,9422.0
2019-05-13 13:30:00,198.65,199.51,198.58,199.44,4660.0,198.65,199.51,198.58,199.44,4660.0
2019-05-13 14:00:00,199.45,199.74,198.59,199.03,9950.0,199.45,199.74,198.59,199.03,9950.0
2019-05-13 14:30:00,199.09,199.15,198.51,199.09,12217.0,199.09,199.15,198.51,199.09,12217.0
2019-05-13 15:00:00,199.04,199.24,197.92,198.05,14425.0,199.04,199.24,197.92,198.05,14425.0
2019-05-13 15:30:00,197.97,198.43,197.06,197.82,60761.0,197.97,198.43,197.06,197.82,60761.0
2019-05-14 09:30:00,198.57,198.86,197.17,197.75,23726.0,198.57,198.86,197.17,197.75,23726.0
2019-05-14 10:00:00,197.84,200.09,197.53,199.83,49098.0,197.84,200.09,197.53,199.83,49098.0
2019-05-14 10:30:00,199.75,199.77,198.23,198.86,17467.0,199.75,199.77,198.23,198.86,17467.0
2019-05-14 11:00:00,198.66,199.84,198.29,199.84,21609.0,198.66,199.84,198.29,199.84,21609.0
2019-05-14 11:30:00,199.61,200.5,199.61,199.92,10328.0,199.61,200.5,199.61,199.92,10328.0
2019-05-14 12:00:00,199.88,200.38,199.67,200.04,8304.0,199.88,200.38,199.67,200.04,8304.0
2019-05-14 12:30:00,199.94,200.73,199.75,199.89,11079.0,199.94,200.73,199.75,199.89,11079.0
2019-05-14 13:00:00,199.89,201.7,199.75,201.54,19768.0,199.89,201.7,199.75,201.54,19768.0
2019-05-14 13:30:00,201.39,201.41,200.39,200.44,15406.0,201.39,201.41,200.39,200.44,15406.0
2019-05-14 14:00:00,200.55,201.01,200.31,200.86,19356.0,200.55,201.01,200.31,200.86,19356.0
2019-05-14 14:30:00,200.95,201.42,200.26,200.73,24152.0,200.95,201.42,200.26,200.73,24152.0
2019-05-14 15:00:00,200.84,201.05,200.3,200.5,10983.0,200.84,201.05,200.3,200.5,10983.0
2019-05-14 15:30:00,200.5,200.5,199.72,199.8,45878.0,200.5,200.5,199.72,199.8,45878.0
2019-05-15 09:30:00,197.65,199.5,195.99,198.95,5143.0,197.65,199.5,195.99,198.95,5143.0
2019-05-15 10:00:00,199.2,200.15,198.94,200.15,13374.0,199.2,200.15,198.94,200.15,13374.0
2019-05-15 10:30:00,200.14,200.68,199.99,200.47,5924.0,200.14,200.68,199.99,200.47,5924.0
2019-05-15 11:00:00,200.59,201.26,200.26,201.26,4500.0,200.59,201.26,200.26,201.26,4500.0
2019-05-15 11:30:00,201.5,201.92,201.23,201.92,3297.0,201.5,201.92,201.23,201.92,3297.0
2019-05-15 12:00:00,201.74,201.93,200.79,201.16,3450.0,201.74,201.93,200.79,201.16,3450.0
2019-05-15 12:30:00,200.93,201.07,200.15,200.32,4795.0,200.93,201.07,200.15,200.32,4795.0
2019-05-15 13:00:00,200.37,200.37,199.89,200.02,5052.0,200.37,200.37,199.89,200.02,5052.0
2019-05-15 13:30:00,200.16,200.5,199.88,200.25,4100.0,200.16,200.5,199.88,200.25,4100.0
2019-05-15 14:00:00,200.26,200.26,199.8,200.07,3110.0,200.26,200.26,199.8,200.07,3110.0
2019-05-15 14:30:00,200.1,200.42,199.51,199.61,4088.0,200.1,200.42,199.51,199.61,4088.0
2019-05-15 15:00:00,199.68,200.16,199.68,200.14,6622.0,199.68,200.16,199.68,200.14,6622.0
2019-05-15 15:30:00,200.07,200.24,199.41,199.63,27322.0,200.07,200.24,199.41,199.63,27322.0
2019-05-16 09:30:00,200.65,202.71,200.29,202.3,7146.0,200.65,202.71,200.29,202.3,7146.0
2019-05-16 10:00:00,202.62,203.69,202.28,203.44,5393.0,202.62,203.69,202.28,203.44,5393.0
2019-05-16 10:30:00,203.49,203.69,202.81,203.19,9718.0,203.49,203.69,202.81,203.19,9718.0
2019-05-16 11:00:00,203.28,204.64,203.02,203.76,28271.0,203.28,204.64,203.02,203.76,28271.0
2019-05-16 11:30:00,203.78,204.1,203.43,203.89,35780.0,203.78,204.1,203.43,203.89,35780.0
2019-05-16 12:00:00,203.71,203.79,202.93,203.46,27732.0,203.71,203.79,202.93,203.46,27732.0
2019-05-16 12:30:00,203.28,203.71,202.91,203.04,6288.0,203.28,203.71,202.91,203.04,6288.0
2019-05-16 13:00:00,203.06,203.17,202.9,203.04,11638.0,203.06,203.17,202.9,203.04,11638.0
2019-05-16 13:30:00,202.84,203.05,202.5,202.86,15067.0,202.84,203.05,202.5,202.86,15067.0
2019-05-16 14:00:00,202.85,203.28,202.73,203.1,10889.0,202.85,203.28,202.73,203.1,10889.0
2019-05-16 14:30:00,203.28,203.28,202.4,202.85,8666.0,203.28,203.28,202.4,202.85,8666.0
2019-05-16 15:00:00,202.88,202.92,202.66,202.92,5600.0,202.88,202.92,202.66,202.92,5600.0
2019-05-16 15:30:00,202.96,202.98,202.14,202.74,30497.0,202.96,202.98,202.14,202.74,30497.0
2019-05-17 09:30:00,200.38,201.84,200.14,201.07,4062.0,200.38,201.84,200.14,201.07,4062.0
2019-05-17 10:00:00,201.17,202.36,200.48,202.34,8199.0,201.17,202.36,200.48,202.34,8199.0
2019-05-17 10:30:00,202.36,202.55,201.48,202.55,24596.0,202.36,202.55,201.48,202.55,24596.0
2019-05-17 11:00:00,202.58,202.82,202.42,202.42,1533.0,202.58,202.82,202.42,202.42,1533.0
2019-05-17 11:30:00,202.59,202.59,201.31,201.89,3250.0,202.59,202.59,201.31,201.89,3250.0
2019-05-17 12:00:00,201.71,202.13,201.63,202.13,2593.0,201.71,202.13,201.63,202.13,2593.0
2019-05-17 12:30:00,201.93,202.35,201.56,202.35,2155.0,201.93,202.35,201.56,202.35,2155.0
2019-05-17 13:00:00,202.13,202.72,201.9,201.91,4822.0,202.13,202.72,201.9,201.91,4822.0
2019-05-17 13:30:00,201.95,202.78,201.82,202.78,6446.0,201.95,202.78,201.82,202.78,6446.0
2019-05-17 14:00:00,202.69,202.82,202.4,202.52,12102.0,202.69,202.82,202.4,202.52,12102.0
2019-05-17 14:30:00,202.69,203.1,202.38,203.0,20630.0,202.69,203.1,202.38,203.0,20630.0
2019-05-17 15:00:00,203.04,203.04,201.84,202.21,10051.0,203.04,203.04,201.84,202.21,10051.0
2019-05-17 15:30:00,202.1,202.42,201.77,201.91,26424.0,202.1,202.42,201.77,201.91,26424.0
2019-05-20 09:30:00,200.31,201.45,198.35,200.8,23270.0,200.31,201.45,198.35,200.8,23270.0
2019-05-20 10:00:00,200.33,201.82,199.91,201.79,8139.0,200.33,201.82,199.91,201.79,8139.0
2019-05-20 10:30:00,201.57,202.86,201.57,202.75,4850.0,201.57,202.86,201.57,202.75,4850.0
2019-05-20 11:00:00,202.48,203.52,202.45,203.28,19061.0,202.48,203.52,202.45,203.28,19061.0
2019-05-20 11:30:00,202.81,203.11,201.84,202.47,6163.0,202.81,203.11,201.84,202.47,6163.0
2019-05-20 12:00:00,202.38,203.51,202.38,202.42,3575.0,202.38,203.51,202.38,202.42,3575.0
2019-05-20 12:30:00,202.3,202.7,201.43,201.71,21401.0,202.3,202.7,201.43,201.71,21401.0
2019-05-20 13:00:00,201.88,202.48,201.66,202.24,2186.0,201.88,202.48,201.66,202.24,2186.0
2019-05-20 13:30:00,202.18,202.33,201.61,201.62,3456.0,202.18,202.33,201.61,201.62,3456.0
2019-05-20 14:00:00,201.95,202.06,201.37,201.64,6794.0,201.95,202.06,201.37,201.64,6794.0
2019-05-20 14:30:00,201.67,201.76,200.76,200.81,3603.0,201.67,201.76,200.76,200.81,3603.0
2019-05-20 15:00:00,200.9,201.22,200.28,201.2,6215.0,200.9,201.22,200.28,201.2,6215.0
2019-05-20 15:30:00,201.24,202.01,201.11,201.39,13492.0,201.24,202.01,201.11,201.39,13492.0
2019-05-21 09:30:00,203.02,204.53,202.93,203.83,5145.0,203.02,204.53,202.93,203.83,5145.0
2019-05-21 10:00:00,204.0,205.18,203.85,203.95,20705.0,204.0,205.18,203.85,203.95,20705.0
2019-05-21 10:30:00,204.13,205.7,203.95,205.16,13364.0,204.13,205.7,203.95,205.16,13364.0
2019-05-21 11:00:00,205.44,206.65,205.06,206.15,16255.0,205.44,206.65,205.06,206.15,16255.0
2019-05-21 11:30:00,206.23,206.23,204.35,204.65,32143.0,206.23,206.23,204.35,204.65,32143.0
2019-05-21 12:00:00,204.85,205.26,204.64,204.82,3112.0,204.85,205.26,204.64,204.82,3112.0
2019-05-21 12:30:00,204.92,204.95,204.18,204.77,16632.0,204.92,204.95,204.18,204.77,16632.0
2019-05-21 13:00:00,204.68,204.75,204.25,204.53,6303.0,204.68,204.75,204.25,204.53,6303.0
2019-05-21 13:30:00,204.42,204.98,204.32,204.98,11753.0,204.42,204.98,204.32,204.98,11753.0
2019-05-21 14:00:00,205.04,205.6,205.04,205.32,13275.0,205.04,205.6,205.04,205.32,13275.0
2019-05-21 14:30:00,205.29,205.3,204.74,204.82,5173.0,205.29,205.3,204.74,204.82,5173.0
2019-05-21 15:00:00,204.82,205.08,204.43,204.82,8112.0,204.82,205.08,204.43,204.82,8112.0
2019-05-21 15:30:00,204.95,205.33,204.49,204.86,22857.0,204.95,205.33,204.49,204.86,22857.0
2019-05-22 09:30:00,204.29,206.06,204.29,205.91,3221.0,204.29,206.06,204.29,205.91,3221.0
2019-05-22 10:00:00,206.07,206.64,204.82,206.64,9923.0,206.07,206.64,204.82,206.64,9923.0
2019-05-22 10:30:00,206.0,206.0,203.95,204.04,14630.0,206.0,206.0,203.95,204.04,14630.0
2019-05-22 11:00:00,204.25,205.14,204.1,205.14,14011.0,204.25,205.14,204.1,205.14,14011.0
2019-05-22 11:30:00,204.96,205.0,204.01,204.06,6065.0,204.96,205.0,204.01,204.06,6065.0
2019-05-22 12:00:00,204.22,204.75,204.0,204.3,4006.0,204.22,204.75,204.0,204.3,4006.0
2019-05-22 12:30:00,204.5,204.61,203.53,203.95,6081.0,204.5,204.61,203.53,203.95,6081.0
2019-05-22 13:00:00,204.14,204.22,203.59,204.06,4658.0,204.14,204.22,203.59,204.06,4658.0
2019-05-22 13:30:00,203.66,204.88,203.61,204.8,4913.0,203.66,204.88,203.61,204.8,4913.0
2019-05-22 14:00:00,204.93,204.95,203.91,204.04,6175.0,204.93,204.95,203.91,204.04,6175.0
2019-05-22 14:30:00,204.19,204.44,203.87,203.88,5131.0,204.19,204.44,203.87,203.88,5131.0
2019-05-22 15:00:00,203.88,204.34,203.8,204.09,5141.0,203.88,204.34,203.8,204.09,5141.0
2019-05-22 15:30:00,204.08,204.08,203.16,203.19,24371.0,204.08,204.08,203.16,203.19,24371.0
2019-05-23 09:30:00,199.78,200.54,198.86,199.1,11664.0,199.78,200.54,198.86,199.1,11664.0
2019-05-23 10:00:00,199.17,199.42,198.52,199.03,30711.0,199.17,199.42,198.52,199.03,30711.0
2019-05-23 10:30:00,199.0,199.18,197.99,198.39,18603.0,199.0,199.18,197.99,198.39,18603.0
2019-05-23 11:00:00,198.03,198.54,197.67,198.32,9558.0,198.03,198.54,197.67,198.32,9558.0
2019-05-23 11:30:00,198.36,198.36,196.76,196.93,8070.0,198.36,198.36,196.76,196.93,8070.0
2019-05-23 12:00:00,196.93,197.4,196.81,197.17,6771.0,196.93,197.4,196.81,197.17,6771.0
2019-05-23 12:30:00,197.19,197.21,195.94,196.15,13200.0,197.19,197.21,195.94,196.15,13200.0
2019-05-23 13:00:00,196.15,197.47,196.03,197.01,11411.0,196.15,197.47,196.03,197.01,11411.0
2019-05-23 13:30:00,197.32,197.32,196.51,196.55,16469.0,197.32,197.32,196.51,196.55,16469.0
2019-05-23 14:00:00,196.55,196.72,196.06,196.11,12924.0,196.55,196.72,196.06,196.11,12924.0
2019-05-23 14:30:00,196.0,196.15,195.47,195.6,13986.0,196.0,196.15,195.47,195.6,13986.0
2019-05-23 15:00:00,195.59,196.16,195.16,195.99,25244.0,195.59,196.16,195.16,195.99,25244.0
2019-05-23 15:30:00,195.99,196.07,194.82,195.63,69674.0,195.99,196.07,194.82,195.63,69674.0
2019-05-24 09:30:00,197.49,199.94,197.49,199.25,22742.0,197.49,199.94,197.49,199.25,22742.0
2019-05-24 10:00:00,199.08,199.08,197.73,197.92,15644.0,199.08,199.08,197.73,197.92,15644.0
2019-05-24 10:30:00,197.9,198.48,197.31,197.67,6680.0,197.9,198.48,197.31,197.67,6680.0
2019-05-24 11:00:00,197.93,198.0,197.25,197.53,23308.0,197.93,198.0,197.25,197.53,23308.0
2019-05-24 11:30:00,197.56,198.19,197.2,197.69,17624.0,197.56,198.19,197.2,197.69,17624.0
2019-05-24 12:00:00,197.87,198.28,197.56,198.03,16308.0,197.87,198.28,197.56,198.03,16308.0
2019-05-24 12:30:00,198.06,198.73,197.88,198.03,14281.0,198.06,198.73,197.88,198.03,14281.0
2019-05-24 13:00:00,198.28,198.28,197.42,197.54,9285.0,198.28,198.28,197.42,197.54,9285.0
2019-05-24 13:30:00,197.46,197.63,197.13,197.42,4598.0,197.46,197.63,197.13,197.42,4598.0
2019-05-24 14:00:00,197.28,197.74,197.06,197.74,10919.0,197.28,197.74,197.06,197.74,10919.0
2019-05-24 14:30:00,197.55,198.13,197.52,197.64,12252.0,197.55,198.13,197.52,197.64,12252.0
2019-05-24 15:00:00,197.85,198.01,197.62,197.93,6194.0,197.85,198.01,197.62,197.93,6194.0
2019-05-24 15:30:00,197.94,198.01,197.35,197.56,28102.0,197.94,198.01,197.35,197.56,28102.0
2019-05-28 09:30:00,198.17,200.03,198.17,199.11,13351.0,198.17,200.03,198.17,199.11,13351.0
2019-05-28 10:00:00,199.29,199.6,198.18,198.72,7853.0,199.29,199.6,198.18,198.72,7853.0
2019-05-28 10:30:00,198.47,198.59,197.67,198.08,17462.0,198.47,198.59,197.67,198.08,17462.0
2019-05-28 11:00:00,198.07,198.55,197.45,197.64,12905.0,198.07,198.55,197.45,197.64,12905.0
2019-05-28 11:30:00,197.34,197.91,197.19,197.71,18052.0,197.34,197.91,197.19,197.71,18052.0
2019-05-28 12:00:00,197.91,198.85,197.91,198.56,17418.0,197.91,198.85,197.91,198.56,17418.0
2019-05-28 12:30:00,198.31,198.69,198.23,198.23,12082.0,198.31,198.69,198.23,198.23,12082.0
2019-05-28 13:00:00,198.31,198.42,197.56,197.57,9852.0,198.31,198.42,197.56,197.57,9852.0
2019-05-28 13:30:00,197.59,197.71,197.05,197.4,14121.0,197.59,197.71,197.05,197.4,14121.0
2019-05-28 14:00:00,197.44,197.47,196.6,196.76,20962.0,197.44,197.47,196.6,196.76,20962.0
2019-05-28 14:30:00,196.92,197.33,196.69,197.09,19963.0,196.92,197.33,196.69,197.09,19963.0
2019-05-28 15:00:00,196.92,196.92,196.04,196.19,20226.0,196.92,196.92,196.04,196.19,20226.0
2019-05-28 15:30:00,196.15,196.36,195.56,195.88,44209.0,196.15,196.36,195.56,195.88,44209.0
2019-05-29 09:30:00,194.29,194.8,191.89,192.43,15990.0,194.29,194.8,191.89,192.43,15990.0
2019-05-29 10:00:00,192.73,193.81,192.54,193.25,8793.0,192.73,193.81,192.54,193.25,8793.0
2019-05-29 10:30:00,193.46,193.78,193.13,193.14,21406.0,193.46,193.78,193.13,193.14,21406.0
2019-05-29 11:00:00,193.13,193.4,192.46,192.95,24633.0,193.13,193.4,192.46,192.95,24633.0
2019-05-29 11:30:00,192.95,192.96,191.03,191.03,6920.0,192.95,192.96,191.03,191.03,6920.0
2019-05-29 12:00:00,191.6,192.71,191.46,192.71,6282.0,191.6,192.71,191.46,192.71,6282.0
2019-05-29 12:30:00,192.73,193.48,192.28,192.28,6241.0,192.73,193.48,192.28,192.28,6241.0
2019-05-29 13:00:00,192.63,193.55,192.48,192.81,7847.0,192.63,193.55,192.48,192.81,7847.0
2019-05-29 13:30:00,192.75,193.36,192.55,193.16,4945.0,192.75,193.36,192.55,193.16,4945.0
2019-05-29 14:00:00,193.21,193.49,193.0,193.11,3000.0,193.21,193.49,193.0,193.11,3000.0
2019-05-29 14:30:00,193.09,193.14,191.96,192.16,10853.0,193.09,193.14,191.96,192.16,10853.0
2019-05-29 15:00:00,192.16,192.16,191.54,191.95,14164.0,192.16,192.16,191.54,191.95,14164.0
2019-05-29 15:30:00,191.91,192.52,191.52,192.11,31854.0,191.91,192.52,191.52,192.11,31854.0
2019-05-30 09:30:00,192.48,193.45,191.87,192.75,12207.0,192.48,193.45,191.87,192.75,12207.0
2019-05-30 10:00:00,192.79,194.91,192.73,194.52,21779.0,192.79,194.91,192.73,194.52,21779.0
2019-05-30 10:30:00,194.25,194.58,193.14,193.4,7869.0,194.25,194.58,193.14,193.4,7869.0
2019-05-30 11:00:00,193.53,194.81,193.05,194.69,3602.0,193.53,194.81,193.05,194.69,3602.0
2019-05-30 11:30:00,194.64,194.64,193.27,193.59,4123.0,194.64,194.64,193.27,193.59,4123.0
2019-05-30 12:00:00,193.46,193.9,193.42,193.64,3200.0,193.46,193.9,193.42,193.64,3200.0
2019-05-30 12:30:00,193.85,193.91,193.37,193.78,22728.0,193.85,193.91,193.37,193.78,22728.0
2019-05-30 13:00:00,193.65,193.69,192.73,192.79,11912.0,193.65,193.69,192.73,192.79,11912.0
2019-05-30 13:30:00,192.58,192.65,192.04,192.65,4466.0,192.58,192.65,192.04,192.65,4466.0
2019-05-30 14:00:00,192.27,192.79,192.21,192.46,10701.0,192.27,192.79,192.21,192.46,10701.0
2019-05-30 14:30:00,192.37,192.53,191.91,192.13,11675.0,192.37,192.53,191.91,192.13,11675.0
2019-05-30 15:00:00,192.12,192.27,191.53,192.2,14547.0,192.12,192.27,191.53,192.2,14547.0
2019-05-30 15:30:00,192.09,192.77,191.98,192.36,31613.0,192.09,192.77,191.98,192.36,31613.0
2019-05-31 09:30:00,189.66,190.63,188.01,190.61,20016.0,189.66,190.63,188.01,190.61,20016.0
2019-05-31 10:00:00,190.58,190.78,188.77,189.49,28163.0,190.58,190.78,188.77,189.49,28163.0
2019-05-31 10:30:00,189.64,190.65,189.63,190.36,12866.0,189.64,190.65,189.63,190.36,12866.0
2019-05-31 11:00:00,190.5,191.69,190.49,191.51,5500.0,190.5,191.69,190.49,191.51,5500.0
2019-05-31 11:30:00,191.5,191.57,190.98,190.98,5023.0,191.5,191.57,190.98,190.98,5023.0
2019-05-31 12:00:00,191.16,191.32,190.21,190.41,5600.0,191.16,191.32,190.21,190.41,5600.0
2019-05-31 12:30:00,190.42,190.59,189.9,190.09,3354.0,190.42,190.59,189.9,190.09,3354.0
2019-05-31 13:00:00,190.27,190.81,190.09,190.7,9238.0,190.27,190.81,190.09,190.7,9238.0
2019-05-31 13:30:00,190.74,190.94,190.48,190.94,3100.0,190.74,190.94,190.48,190.94,3100.0
2019-05-31 14:00:00,190.93,190.93,189.97,190.24,4518.0,190.93,190.93,189.97,190.24,4518.0
2019-05-31 14:30:00,190.26,190.26,189.5,189.65,11979.0,190.26,190.26,189.5,189.65,11979.0
2019-05-31 15:00:00,189.59,189.79,188.8,188.93,12916.0,189.59,189.79,188.8,188.93,12916.0
2019-05-31 15:30:00,188.96,189.25,188.53,188.78,47118.0,188.96,189.25,188.53,188.78,47118.0
2019-06-03 09:30:00,189.22,191.11,188.61,189.16,19929.0,189.22,191.11,188.61,189.16,19929.0
2019-06-03 10:00:00,189.0,189.01,187.47,188.17,32480.0,189.0,189.01,187.47,188.17,32480.0
2019-06-03 10:30:00,188.35,189.27,188.15,189.26,34123.0,188.35,189.27,188.15,189.26,34123.0
2019-06-03 11:00:00,189.35,189.51,188.69,188.98,12377.0,189.35,189.51,188.69,188.98,12377.0
2019-06-03 11:30:00,189.16,189.16,188.06,188.13,3771.0,189.16,189.16,188.06,188.13,3771.0
2019-06-03 12:00:00,188.19,188.42,186.94,186.95,9651.0,188.19,188.42,186.94,186.95,9651.0
2019-06-03 12:30:00,187.15,188.11,186.67,187.61,8112.0,187.15,188.11,186.67,187.61,8112.0
2019-06-03 13:00:00,187.56,188.93,187.33,187.93,6510.0,187.56,188.93,187.33,187.93,6510.0
2019-06-03 13:30:00,188.25,188.49,187.35,188.16,6189.0,188.25,188.49,187.35,188.16,6189.0
2019-06-03 14:00:00,188.3,188.63,187.56,187.76,6617.0,188.3,188.63,187.56,187.76,6617.0
2019-06-03 14:30:00,188.02,188.14,186.92,187.01,4110.0,188.02,188.14,186.92,187.01,4110.0
2019-06-03 15:00:00,187.01,187.17,185.48,185.61,11627.0,187.01,187.17,185.48,185.61,11627.0
2019-06-03 15:30:00,185.45,186.27,185.01,185.83,61768.0,185.45,186.27,185.01,185.83,61768.0
2019-06-04 09:30:00,188.69,189.05,186.41,186.45,9496.0,188.69,189.05,186.41,186.45,9496.0
2019-06-04 10:00:00,186.5,187.34,185.36,187.34,15286.0,186.5,187.34,185.36,187.34,15286.0
2019-06-04 10:30:00,187.37,187.37,186.07,186.76,5036.0,187.37,187.37,186.07,186.76,5036.0
2019-06-04 11:00:00,187.01,187.94,187.01,187.91,4445.0,187.01,187.94,187.01,187.91,4445.0
2019-06-04 11:30:00,187.83,188.57,187.56,188.56,4217.0,187.83,188.57,187.56,188.56,4217.0
2019-06-04 12:00:00,188.25,188.25,187.51,187.68,3701.0,188.25,188.25,187.51,187.68,3701.0
2019-06-04 12:30:00,187.59,188.23,187.22,188.05,4898.0,187.59,188.23,187.22,188.05,4898.0
2019-06-04 13:00:00,188.31,188.98,187.98,188.92,9297.0,188.31,188.98,187.98,188.92,9297.0
2019-06-04 13:30:00,189.24,189.66,188.71,189.66,10157.0,189.24,189.66,188.71,189.66,10157.0
2019-06-04 14:00:00,189.7,189.7,188.88,189.27,3750.0,189.7,189.7,188.88,189.27,3750.0
2019-06-04 14:30:00,189.15,189.82,189.07,189.75,7129.0,189.15,189.82,189.07,189.75,7129.0
2019-06-04 15:00:00,189.82,190.44,189.78,190.28,17996.0,189.82,190.44,189.78,190.28,17996.0
2019-06-04 15:30:00,190.33,191.11,190.21,191.06,29880.0,190.33,191.11,190.21,191.06,29880.0
2019-06-05 09:30:00,198.68,200.31,196.71,198.31,57952.0,198.68,200.31,196.71,198.31,57952.0
2019-06-05 10:00:00,198.25,198.26,196.69,196.91,47382.0,198.25,198.26,196.69,196.91,47382.0
2019-06-05 10:30:00,196.95,196.95,195.02,195.57,26062.0,196.95,196.95,195.02,195.57,26062.0
2019-06-05 11:00:00,195.57,195.8,192.96,193.81,32937.0,195.57,195.8,192.96,193.81,32937.0
2019-06-05 11:30:00,193.6,194.54,193.19,194.05,24800.0,193.6,194.54,193.19,194.05,24800.0
2019-06-05 12:00:00,194.01,194.23,193.18,193.49,24446.0,194.01,194.23,193.18,193.49,24446.0
2019-06-05 12:30:00,193.49,194.0,192.89,193.16,7640.0,193.49,194.0,192.89,193.16,7640.0
2019-06-05 13:00:00,193.41,194.91,193.26,194.4,7540.0,193.41,194.91,193.26,194.4,7540.0
2019-06-05 13:30:00,194.36,194.36,193.66,194.1,9511.0,194.36,194.36,193.66,194.1,9511.0
2019-06-05 14:00:00,194.12,194.21,193.51,193.57,12100.0,194.12,194.21,193.51,193.57,12100.0
2019-06-05 14:30:00,193.41,193.68,192.76,192.86,31836.0,193.41,193.68,192.76,192.86,31836.0
2019-06-05 15:00:00,192.98,193.4,191.74,191.78,20146.0,192.98,193.4,191.74,191.78,20146.0
2019-06-05 15:30:00,191.8,192.12,190.41,191.21,97386.0,191.8,192.12,190.41,191.21,97386.0
2019-06-06 09:30:00,190.2,190.91,186.51,188.18,49116.0,190.2,190.91,186.51,188.18,49116.0
2019-06-06 10:00:00,188.2,189.9,184.58,189.78,52131.0,188.2,189.9,184.58,189.78,52131.0
2019-06-06 10:30:00,189.94,191.25,189.31,189.42,37185.0,189.94,191.25,189.31,189.42,37185.0
2019-06-06 11:00:00,189.85,191.82,189.13,191.76,31575.0,189.85,191.82,189.13,191.76,31575.0
2019-06-06 11:30:00,191.62,192.79,191.55,192.04,19276.0,191.62,192.79,191.55,192.04,19276.0
2019-06-06 12:00:00,192.03,192.87,191.84,192.11,27871.0,192.03,192.87,191.84,192.11,27871.0
2019-06-06 12:30:00,192.03,193.02,191.67,192.66,13026.0,192.03,193.02,191.67,192.66,13026.0
2019-06-06 13:00:00,192.52,193.13,192.14,192.36,9085.0,192.52,193.13,192.14,192.36,9085.0
2019-06-06 13:30:00,192.37,193.35,192.32,193.2,12894.0,192.37,193.35,192.32,193.2,12894.0
2019-06-06 14:00:00,193.15,194.04,193.14,193.7,9132.0,193.15,194.04,193.14,193.7,9132.0
2019-06-06 14:30:00,193.71,194.79,193.63,194.44,6654.0,193.71,194.79,193.63,194.44,6654.0
2019-06-06 15:00:00,194.62,194.97,194.28,194.94,10680.0,194.62,194.97,194.28,194.94,10680.0
2019-06-06 15:30:00,194.85,195.4,193.21,193.83,49542.0,194.85,195.4,193.21,193.83,49542.0
2019-06-07 09:30:00,196.63,198.99,195.55,198.95,57418.0,196.63,198.99,195.55,198.95,57418.0
2019-06-07 10:00:00,199.09,199.32,198.26,198.76,8186.0,199.09,199.32,198.26,198.76,8186.0
2019-06-07 10:30:00,198.64,199.29,198.64,198.92,9557.0,198.64,199.29,198.64,198.92,9557.0
2019-06-07 11:00:00,199.04,199.32,198.36,198.43,12595.0,199.04,199.32,198.36,198.43,12595.0
2019-06-07 11:30:00,198.59,198.63,197.97,198.23,7712.0,198.59,198.63,197.97,198.23,7712.0
2019-06-07 12:00:00,198.31,198.4,198.08,198.39,4422.0,198.31,198.4,198.08,198.39,4422.0
2019-06-07 12:30:00,198.39,198.43,197.7,198.28,5589.0,198.39,198.43,197.7,198.28,5589.0
2019-06-07 13:00:00,198.31,198.47,197.64,197.83,6600.0,198.31,198.47,197.64,197.83,6600.0
2019-06-07 13:30:00,197.83,197.86,197.26,197.86,7589.0,197.83,197.86,197.26,197.86,7589.0
2019-06-07 14:00:00,197.81,198.13,197.68,198.11,6200.0,197.81,198.13,197.68,198.11,6200.0
2019-06-07 14:30:00,198.24,198.48,197.45,197.83,8339.0,198.24,198.48,197.45,197.83,8339.0
2019-06-07 15:00:00,198.0,198.26,197.63,198.25,7731.0,198.0,198.26,197.63,198.25,7731.0
2019-06-07 15:30:00,198.1,198.73,198.05,198.3,60177.0,198.1,198.73,198.05,198.3,60177.0
2019-06-10 09:30:00,199.72,200.9,199.72,199.86,4839.0,199.72,200.9,199.72,199.86,4839.0
2019-06-10 10:00:00,199.7,200.14,199.66,199.87,1700.0,199.7,200.14,199.66,199.87,1700.0
2019-06-10 10:30:00,200.05,201.22,199.72,200.9,4972.0,200.05,201.22,199.72,200.9,4972.0
2019-06-10 11:00:00,200.81,201.36,200.52,201.35,5449.0,200.81,201.36,200.52,201.35,5449.0
2019-06-10 11:30:00,201.34,201.99,201.15,201.26,3831.0,201.34,201.99,201.15,201.26,3831.0
2019-06-10 12:00:00,201.22,201.56,200.88,200.99,4000.0,201.22,201.56,200.88,200.99,4000.0
2019-06-10 12:30:00,200.89,200.92,200.31,200.43,3500.0,200.89,200.92,200.31,200.43,3500.0
2019-06-10 13:00:00,200.65,200.88,200.41,200.53,3000.0,200.65,200.88,200.41,200.53,3000.0
2019-06-10 13:30:00,200.65,200.65,200.35,200.52,3641.0,200.65,200.65,200.35,200.52,3641.0
2019-06-10 14:00:00,200.4,200.4,199.39,199.94,3887.0,200.4,200.4,199.39,199.94,3887.0
2019-06-10 14:30:00,199.94,200.59,199.94,200.33,3800.0,199.94,200.59,199.94,200.33,3800.0
2019-06-10 15:00:00,200.42,200.71,200.05,200.05,7725.0,200.42,200.71,200.05,200.05,7725.0
2019-06-10 15:30:00,200.05,200.22,198.86,199.19,45078.0,200.05,200.22,198.86,199.19,45078.0
2019-06-11 09:30:00,201.57,202.41,200.87,201.55,7171.0,201.57,202.41,200.87,201.55,7171.0
2019-06-11 10:00:00,201.02,201.52,199.87,200.34,6683.0,201.02,201.52,199.87,200.34,6683.0
2019-06-11 10:30:00,200.25,200.42,199.86,200.07,6862.0,200.25,200.42,199.86,200.07,6862.0
2019-06-11 11:00:00,200.15,200.78,198.68,198.69,14610.0,200.15,200.78,198.68,198.69,14610.0
2019-06-11 11:30:00,198.52,198.89,197.71,198.89,6802.0,198.52,198.89,197.71,198.89,6802.0
2019-06-11 12:00:00,198.55,198.55,197.66,197.99,10582.0,198.55,198.55,197.66,197.99,10582.0
2019-06-11 12:30:00,197.99,199.15,197.99,198.98,3767.0,197.99,199.15,197.99,198.98,3767.0
2019-06-11 13:00:00,198.92,198.92,198.29,198.29,1700.0,198.92,198.92,198.29,198.29,1700.0
2019-06-11 13:30:00,198.3,199.34,197.93,199.17,2618.0,198.3,199.34,197.93,199.17,2618.0
2019-06-11 14:00:00,199.19,199.72,199.19,199.48,2371.0,199.19,199.72,199.19,199.48,2371.0
2019-06-11 14:30:00,199.55,199.63,199.21,199.27,2900.0,199.55,199.63,199.21,199.27,2900.0
2019-06-11 15:00:00,199.17,199.4,198.98,199.37,4200.0,199.17,199.4,198.98,199.37,4200.0
2019-06-11 15:30:00,199.33,199.99,199.19,199.9,20045.0,199.33,199.99,199.19,199.9,20045.0
2019-06-12 09:30:00,199.02,201.42,198.95,201.41,18438.0,199.02,201.42,198.95,201.41,18438.0
2019-06-12 10:00:00,201.53,201.54,200.19,200.19,7365.0,201.53,201.54,200.19,200.19,7365.0
2019-06-12 10:30:00,200.35,201.1,200.32,200.46,3925.0,200.35,201.1,200.32,200.46,3925.0
2019-06-12 11:00:00,200.56,200.96,200.3,200.77,5250.0,200.56,200.96,200.3,200.77,5250.0
2019-06-12 11:30:00,200.91,201.18,200.87,201.09,6613.0,200.91,201.18,200.87,201.09,6613.0
2019-06-12 12:00:00,201.17,201.85,201.02,201.78,7674.0,201.17,201.85,201.02,201.78,7674.0
2019-06-12 12:30:00,201.5,201.6,201.39,201.6,25578.0,201.5,201.6,201.39,201.6,25578.0
2019-06-12 13:00:00,201.64,201.93,201.23,201.38,7465.0,201.64,201.93,201.23,201.38,7465.0
2019-06-12 13:30:00,201.38,201.38,200.33,200.65,6799.0,201.38,201.38,200.33,200.65,6799.0
2019-06-12 14:00:00,200.59,200.64,200.23,200.54,5611.0,200.59,200.64,200.23,200.54,5611.0
2019-06-12 14:30:00,200.64,201.17,200.52,200.83,8625.0,200.64,201.17,200.52,200.83,8625.0
2019-06-12 15:00:00,200.84,200.95,200.39,200.45,16118.0,200.84,200.95,200.39,200.45,16118.0
2019-06-12 15:30:00,200.54,201.27,200.26,200.6,50095.0,200.54,201.27,200.26,200.6,50095.0
2019-06-13 09:30:00,201.83,202.48,200.74,201.49,7645.0,201.83,202.48,200.74,201.49,7645.0
2019-06-13 10:00:00,201.49,202.73,201.49,202.36,6761.0,201.49,202.73,201.49,202.36,6761.0
2019-06-13 10:30:00,202.22,203.3,202.21,203.19,4544.0,202.22,203.3,202.21,203.19,4544.0
2019-06-13 11:00:00,203.11,204.0,202.73,203.83,6648.0,203.11,204.0,202.73,203.83,6648.0
2019-06-13 11:30:00,203.82,204.55,203.7,204.35,8328.0,203.82,204.55,203.7,204.35,8328.0
2019-06-13 12:00:00,204.33,204.48,203.91,204.05,4400.0,204.33,204.48,203.91,204.05,4400.0
2019-06-13 12:30:00,203.77,204.11,203.7,203.84,2700.0,203.77,204.11,203.7,203.84,2700.0
2019-06-13 13:00:00,203.86,204.13,203.84,204.03,2615.0,203.86,204.13,203.84,204.03,2615.0
2019-06-13 13:30:00,204.15,204.31,203.95,204.24,5035.0,204.15,204.31,203.95,204.24,5035.0
2019-06-13 14:00:00,204.24,204.39,204.01,204.23,7155.0,204.24,204.39,204.01,204.23,7155.0
2019-06-13 14:30:00,204.16,204.16,203.44,203.44,5461.0,204.16,204.16,203.44,203.44,5461.0
2019-06-13 15:00:00,203.52,203.52,202.62,202.97,6218.0,203.52,203.52,202.62,202.97,6218.0
2019-06-13 15:30:00,202.99,203.25,202.2,203.06,30691.0,202.99,203.25,202.2,203.06,30691.0
2019-06-14 09:30:00,203.72,203.72,202.14,203.0,7969.0,203.72,203.72,202.14,203.0,7969.0
2019-06-14 10:00:00,203.2,203.41,202.77,203.01,8588.0,203.2,203.41,202.77,203.01,8588.0
2019-06-14 10:30:00,202.83,203.64,202.82,203.0,4503.0,202.83,203.64,202.82,203.0,4503.0
2019-06-14 11:00:00,202.97,203.08,202.14,203.05,5425.0,202.97,203.08,202.14,203.05,5425.0
2019-06-14 11:30:00,203.43,203.44,202.87,202.99,7419.0,203.43,203.44,202.87,202.99,7419.0
2019-06-14 12:00:00,202.84,203.85,202.59,203.56,33375.0,202.84,203.85,202.59,203.56,33375.0
2019-06-14 12:30:00,203.45,203.89,203.16,203.89,15698.0,203.45,203.89,203.16,203.89,15698.0
2019-06-14 13:00:00,203.66,204.1,203.31,203.98,19800.0,203.66,204.1,203.31,203.98,19800.0
2019-06-14 13:30:00,203.93,204.27,203.37,203.55,26965.0,203.93,204.27,203.37,203.55,26965.0
2019-06-14 14:00:00,203.5,203.71,203.48,203.7,4292.0,203.5,203.71,203.48,203.7,4292.0
2019-06-14 14:30:00,203.66,203.72,203.36,203.5,11300.0,203.66,203.72,203.36,203.5,11300.0
2019-06-14 15:00:00,203.47,204.11,203.37,203.78,31261.0,203.47,204.11,203.37,203.78,31261.0
2019-06-14 15:30:00,203.78,204.03,202.64,202.67,45433.0,203.78,204.03,202.64,202.67,45433.0
2019-06-17 09:30:00,203.23,204.23,202.64,204.01,4783.0,203.23,204.23,202.64,204.01,4783.0
2019-06-17 10:00:00,203.67,204.82,203.5,204.07,9179.0,203.67,204.82,203.5,204.07,9179.0
2019-06-17 10:30:00,204.01,204.09,203.44,204.03,9200.0,204.01,204.09,203.44,204.03,9200.0
2019-06-17 11:00:00,203.65,203.83,203.36,203.36,2700.0,203.65,203.83,203.36,203.36,2700.0
2019-06-17 11:30:00,203.13,203.16,202.4,202.44,8380.0,203.13,203.16,202.4,202.44,8380.0
2019-06-17 12:00:00,202.25,202.3,202.09,202.17,1914.0,202.25,202.3,202.09,202.17,1914.0
2019-06-17 12:30:00,202.14,202.57,202.07,202.57,6030.0,202.14,202.57,202.07,202.57,6030.0
2019-06-17 13:00:00,202.73,202.88,202.62,202.67,5450.0,202.73,202.88,202.62,202.67,5450.0
2019-06-17 13:30:00,202.67,203.45,202.67,203.45,8465.0,202.67,203.45,202.67,203.45,8465.0
2019-06-17 14:00:00,203.44,203.63,203.13,203.22,21448.0,203.44,203.63,203.13,203.22,21448.0
2019-06-17 14:30:00,202.95,203.45,202.8,202.99,58045.0,202.95,203.45,202.8,202.99,58045.0
2019-06-17 15:00:00,203.13,203.47,203.01,203.21,23164.0,203.13,203.47,203.01,203.21,23164.0
2019-06-17 15:30:00,203.19,203.31,202.57,202.85,60551.0,203.19,203.31,202.57,202.85,60551.0
2019-06-18 09:30:00,204.12,205.9,203.56,204.69,4744.0,204.12,205.9,203.56,204.69,4744.0
2019-06-18 10:00:00,205.09,206.0,204.69,205.92,8864.0,205.09,206.0,204.69,205.92,8864.0
2019-06-18 10:30:00,205.81,207.89,205.7,207.76,11307.0,205.81,207.89,205.7,207.76,11307.0
2019-06-18 11:00:00,207.76,208.93,207.68,208.56,39953.0,207.76,208.93,207.68,208.56,39953.0
2019-06-18 11:30:00,208.64,208.71,207.06,207.06,15213.0,208.64,208.71,207.06,207.06,15213.0
2019-06-18 12:00:00,207.17,208.06,207.17,207.58,3824.0,207.17,208.06,207.17,207.58,3824.0
2019-06-18 12:30:00,207.28,207.94,207.26,207.6,3479.0,207.28,207.94,207.26,207.6,3479.0
2019-06-18 13:00:00,207.31,207.48,206.81,206.98,2087.0,207.31,207.48,206.81,206.98,2087.0
2019-06-18 13:30:00,207.01,207.68,206.85,207.58,7500.0,207.01,207.68,206.85,207.58,7500.0
2019-06-18 14:00:00,207.56,207.57,206.68,206.74,6222.0,207.56,207.57,206.68,206.74,6222.0
2019-06-18 14:30:00,206.78,206.78,205.99,206.06,5245.0,206.78,206.78,205.99,206.06,5245.0
2019-06-18 15:00:00,206.0,206.09,205.77,205.99,21285.0,206.0,206.09,205.77,205.99,21285.0
2019-06-18 15:30:00,205.95,206.37,205.49,206.29,57400.0,205.95,206.37,205.49,206.29,57400.0
2019-06-19 09:30:00,205.95,207.03,205.51,207.03,15257.0,205.95,207.03,205.51,207.03,15257.0
2019-06-19 10:00:00,207.04,207.43,206.35,207.22,18966.0,207.04,207.43,206.35,207.22,18966.0
2019-06-19 10:30:00,206.98,208.16,206.77,207.79,24989.0,206.98,208.16,206.77,207.79,24989.0
2019-06-19 11:00:00,207.75,207.75,207.13,207.13,18676.0,207.75,207.75,207.13,207.13,18676.0
2019-06-19 11:30:00,207.01,207.1,205.51,206.26,16150.0,207.01,207.1,205.51,206.26,16150.0
2019-06-19 12:00:00,206.15,206.9,206.12,206.67,11125.0,206.15,206.9,206.12,206.67,11125.0
2019-06-19 12:30:00,206.67,207.35,206.45,207.16,20864.0,206.67,207.35,206.45,207.16,20864.0
2019-06-19 13:00:00,207.29,207.73,206.97,207.3,11796.0,207.29,207.73,206.97,207.3,11796.0
2019-06-19 13:30:00,207.3,207.62,207.16,207.31,4945.0,207.3,207.62,207.16,207.31,4945.0
2019-06-19 14:00:00,207.15,208.39,207.01,207.79,6839.0,207.15,208.39,207.01,207.79,6839.0
2019-06-19 14:30:00,207.72,208.46,207.39,207.65,4900.0,207.72,208.46,207.39,207.65,4900.0
2019-06-19 15:00:00,207.66,208.11,207.66,207.74,30142.0,207.66,208.11,207.66,207.74,30142.0
2019-06-19 15:30:00,207.88,208.1,207.33,207.49,35008.0,207.88,208.1,207.33,207.49,35008.0
2019-06-20 09:30:00,210.12,211.25,209.26,211.25,19995.0,210.12,211.25,209.26,211.25,19995.0
2019-06-20 10:00:00,210.92,211.19,210.34,210.86,26375.0,210.92,211.19,210.34,210.86,26375.0
2019-06-20 10:30:00,210.8,211.3,210.52,210.52,10627.0,210.8,211.3,210.52,210.52,10627.0
2019-06-20 11:00:00,210.28,210.69,208.97,209.06,14877.0,210.28,210.69,208.97,209.06,14877.0
2019-06-20 11:30:00,208.97,209.0,208.09,208.09,6932.0,208.97,209.0,208.09,208.09,6932.0
2019-06-20 12:00:00,208.17,208.23,206.03,206.19,10720.0,208.17,208.23,206.03,206.19,10720.0
2019-06-20 12:30:00,206.12,206.76,206.12,206.73,18883.0,206.12,206.76,206.12,206.73,18883.0
2019-06-20 13:00:00,206.61,206.91,206.31,206.78,5904.0,206.61,206.91,206.31,206.78,5904.0
2019-06-20 13:30:00,206.9,207.37,206.34,206.61,5934.0,206.9,207.37,206.34,206.61,5934.0
2019-06-20 14:00:00,206.52,206.7,206.31,206.5,8523.0,206.52,206.7,206.31,206.5,8523.0
2019-06-20 14:30:00,206.49,206.76,206.44,206.76,5100.0,206.49,206.76,206.44,206.76,5100.0
2019-06-20 15:00:00,206.74,206.98,206.41,206.92,6863.0,206.74,206.98,206.41,206.92,6863.0
2019-06-20 15:30:00,206.85,207.15,206.48,206.65,26237.0,206.85,207.15,206.48,206.65,26237.0
2019-06-21 09:30:00,206.21,206.81,205.69,206.23,34976.0,206.21,206.81,205.69,206.23,34976.0
2019-06-21 10:00:00,206.49,206.49,206.06,206.12,1100.0,206.49,206.49,206.06,206.12,1100.0
2019-06-21 10:30:00,206.19,206.23,205.85,205.87,8895.0,206.19,206.23,205.85,205.87,8895.0
2019-06-21 11:00:00,206.08,207.18,206.07,206.28,3000.0,206.08,207.18,206.07,206.28,3000.0
2019-06-21 11:30:00,206.27,206.93,206.21,206.89,4647.0,206.27,206.93,206.21,206.89,4647.0
2019-06-21 12:00:00,206.86,207.08,206.76,206.85,1200.0,206.86,207.08,206.76,206.85,1200.0
2019-06-21 12:30:00,206.97,207.24,206.84,207.24,5366.0,206.97,207.24,206.84,207.24,5366.0
2019-06-21 13:00:00,207.48,208.26,207.33,207.44,16300.0,207.48,208.26,207.33,207.44,16300.0
2019-06-21 13:30:00,207.42,207.42,206.59,207.01,7168.0,207.42,207.42,206.59,207.01,7168.0
2019-06-21 14:00:00,206.75,206.8,206.6,206.73,1893.0,206.75,206.8,206.6,206.73,1893.0
2019-06-21 14:30:00,206.9,206.9,206.64,206.75,1200.0,206.9,206.9,206.64,206.75,1200.0
2019-06-21 15:00:00,206.78,207.02,206.66,206.87,4311.0,206.78,207.02,206.66,206.87,4311.0
2019-06-21 15:30:00,206.9,206.9,206.28,206.28,22230.0,206.9,206.9,206.28,206.28,22230.0
2019-06-24 09:30:00,206.29,206.91,205.04,205.16,10547.0,206.29,206.91,205.04,205.16,10547.0
2019-06-24 10:00:00,205.04,205.42,204.96,205.18,6655.0,205.04,205.42,204.96,205.18,6655.0
2019-06-24 10:30:00,205.34,205.4,204.56,204.59,3998.0,205.34,205.4,204.56,204.59,3998.0
2019-06-24 11:00:00,204.81,205.64,204.81,205.64,4059.0,204.81,205.64,204.81,205.64,4059.0
2019-06-24 11:30:00,205.6,205.6,204.84,205.03,3449.0,205.6,205.6,204.84,205.03,3449.0
2019-06-24 12:00:00,205.0,205.0,204.22,204.26,2100.0,205.0,205.0,204.22,204.26,2100.0
2019-06-24 12:30:00,204.44,204.82,204.27,204.48,2600.0,204.44,204.82,204.27,204.48,2600.0
2019-06-24 13:00:00,204.46,204.51,204.29,204.29,2000.0,204.46,204.51,204.29,204.29,2000.0
2019-06-24 13:30:00,203.98,204.34,203.75,203.91,3269.0,203.98,204.34,203.75,203.91,3269.0
2019-06-24 14:00:00,204.05,204.12,203.08,203.09,3609.0,204.05,204.12,203.08,203.09,3609.0
2019-06-24 14:30:00,203.22,203.99,203.22,203.77,8175.0,203.22,203.99,203.22,203.77,8175.0
2019-06-24 15:00:00,203.78,204.18,203.74,204.08,6305.0,203.78,204.18,203.74,204.08,6305.0
2019-06-24 15:30:00,204.06,204.12,203.2,203.49,30869.0,204.06,204.12,203.2,203.49,30869.0
2019-06-25 09:30:00,203.83,204.62,202.42,204.08,3826.0,203.83,204.62,202.42,204.08,3826.0
2019-06-25 10:00:00,204.08,204.33,203.1,203.1,46975.0,204.08,204.33,203.1,203.1,46975.0
2019-06-25 10:30:00,202.98,203.47,202.31,202.46,7600.0,202.98,203.47,202.31,202.46,7600.0
2019-06-25 11:00:00,202.52,202.75,201.97,202.5,17836.0,202.52,202.75,201.97,202.5,17836.0
2019-06-25 11:30:00,202.5,202.51,202.08,202.11,3717.0,202.5,202.51,202.08,202.11,3717.0
2019-06-25 12:00:00,202.11,203.17,202.11,203.0,13230.0,202.11,203.17,202.11,203.0,13230.0
2019-06-25 12:30:00,202.96,202.96,201.16,201.22,22603.0,202.96,202.96,201.16,201.22,22603.0
2019-06-25 13:00:00,201.15,201.21,200.78,200.89,7777.0,201.15,201.21,200.78,200.89,7777.0
2019-06-25 13:30:00,201.02,201.02,200.5,200.5,12596.0,201.02,201.02,200.5,200.5,12596.0
2019-06-25 14:00:00,200.5,200.5,199.53,199.64,8110.0,200.5,200.5,199.53,199.64,8110.0
2019-06-25 14:30:00,199.62,199.79,198.72,198.89,28051.0,199.62,199.79,198.72,198.89,28051.0
2019-06-25 15:00:00,198.97,199.55,198.86,198.98,18577.0,198.97,199.55,198.86,198.98,18577.0
2019-06-25 15:30:00,199.0,199.54,198.61,198.81,40476.0,199.0,199.54,198.61,198.81,40476.0
2019-06-26 09:30:00,200.16,202.73,198.54,199.08,39564.0,200.16,202.73,198.54,199.08,39564.0
2019-06-26 10:00:00,199.17,199.46,198.65,199.29,6905.0,199.17,199.46,198.65,199.29,6905.0
2019-06-26 10:30:00,199.45,200.61,199.37,200.24,16998.0,199.45,200.61,199.37,200.24,16998.0
2019-06-26 11:00:00,200.53,201.29,200.4,200.63,27780.0,200.53,201.29,200.4,200.63,27780.0
2019-06-26 11:30:00,200.63,201.03,200.15,201.03,4360.0,200.63,201.03,200.15,201.03,4360.0
2019-06-26 12:00:00,201.32,201.45,200.99,201.33,13486.0,201.32,201.45,200.99,201.33,13486.0
2019-06-26 12:30:00,201.29,201.29,200.21,200.55,4500.0,201.29,201.29,200.21,200.55,4500.0
2019-06-26 13:00:00,200.44,200.58,200.33,200.36,3777.0,200.44,200.58,200.33,200.36,3777.0
2019-06-26 13:30:00,200.26,200.45,200.12,200.17,4387.0,200.26,200.45,200.12,200.17,4387.0
2019-06-26 14:00:00,200.17,200.56,200.14,200.19,6990.0,200.17,200.56,200.14,200.19,6990.0
2019-06-26 14:30:00,200.12,200.57,200.11,200.57,9620.0,200.12,200.57,200.11,200.57,9620.0
2019-06-26 15:00:00,200.73,200.74,200.45,200.57,3615.0,200.73,200.74,200.45,200.57,3615.0
2019-06-26 15:30:00,200.56,200.72,199.85,199.99,23316.0,200.56,200.72,199.85,199.99,23316.0
2019-06-27 09:30:00,201.29,202.37,200.59,202.11,11490.0,201.29,202.37,200.59,202.11,11490.0
2019-06-27 10:00:00,202.13,203.01,201.99,202.85,10324.0,202.13,203.01,201.99,202.85,10324.0
2019-06-27 10:30:00,202.49,202.9,202.3,202.56,3688.0,202.49,202.9,202.3,202.56,3688.0
2019-06-27 11:00:00,202.55,202.8,202.42,202.46,5793.0,202.55,202.8,202.42,202.46,5793.0
2019-06-27 11:30:00,202.42,202.8,202.36,202.77,5002.0,202.42,202.8,202.36,202.77,5002.0
2019-06-27 12:00:00,202.97,203.32,202.79,203.22,4100.0,202.97,203.32,202.79,203.22,4100.0
2019-06-27 12:30:00,203.37,203.59,203.21,203.48,4159.0,203.37,203.59,203.21,203.48,4159.0
2019-06-27 13:00:00,203.52,203.9,203.45,203.84,3665.0,203.52,203.9,203.45,203.84,3665.0
2019-06-27 13:30:00,203.79,204.02,203.79,203.86,2960.0,203.79,204.02,203.79,203.86,2960.0
2019-06-27 14:00:00,203.86,204.39,203.69,204.01,2976.0,203.86,204.39,203.69,204.01,2976.0
2019-06-27 14:30:00,204.27,204.4,203.08,203.08,11428.0,204.27,204.4,203.08,203.08,11428.0
2019-06-27 15:00:00,203.2,203.53,203.04,203.22,9555.0,203.2,203.53,203.04,203.22,9555.0
2019-06-27 15:30:00,203.31,204.09,203.23,203.81,23959.0,203.31,204.09,203.23,203.81,23959.0
2019-06-28 09:30:00,204.79,205.7,203.71,204.42,19679.0,204.79,205.7,203.71,204.42,19679.0
2019-06-28 10:00:00,204.2,205.01,204.13,204.96,10530.0,204.2,205.01,204.13,204.96,10530.0
2019-06-28 10:30:00,205.0,205.87,205.0,205.76,7327.0,205.0,205.87,205.0,205.76,7327.0
2019-06-28 11:00:00,205.84,206.43,205.47,206.43,6169.0,205.84,206.43,205.47,206.43,6169.0
2019-06-28 11:30:00,206.36,206.5,206.02,206.33,5529.0,206.36,206.5,206.02,206.33,5529.0
2019-06-28 12:00:00,206.36,206.74,206.16,206.63,5306.0,206.36,206.74,206.16,206.63,5306.0
2019-06-28 12:30:00,206.61,206.9,206.48,206.8,14667.0,206.61,206.9,206.48,206.8,14667.0
2019-06-28 13:00:00,206.59,206.91,206.44,206.74,4428.0,206.59,206.91,206.44,206.74,4428.0
2019-06-28 13:30:00,206.75,206.92,206.46,206.46,6000.0,206.75,206.92,206.46,206.46,6000.0
2019-06-28 14:00:00,206.51,207.08,206.38,207.01,6468.0,206.51,207.08,206.38,207.01,6468.0
2019-06-28 14:30:00,207.04,207.51,206.89,207.44,6388.0,207.04,207.51,206.89,207.44,6388.0
2019-06-28 15:00:00,207.46,207.87,207.41,207.63,10813.0,207.46,207.87,207.41,207.63,10813.0
2019-06-28 15:30:00,207.56,208.27,207.41,208.22,47687.0,207.56,208.27,207.41,208.22,47687.0
2019-07-01 09:30:00,211.63,212.96,210.69,211.36,15250.0,211.63,212.96,210.69,211.36,15250.0
2019-07-01 10:00:00,211.53,211.67,210.65,210.65,20406.0,211.53,211.67,210.65,210.65,20406.0
2019-07-01 10:30:00,210.75,211.82,210.66,211.3,14197.0,210.75,211.82,210.66,211.3,14197.0
2019-07-01 11:00:00,211.28,211.76,211.0,211.48,8835.0,211.28,211.76,211.0,211.48,8835.0
2019-07-01 11:30:00,211.25,212.2,211.25,211.81,8246.0,211.25,212.2,211.25,211.81,8246.0
2019-07-01 12:00:00,211.83,211.85,211.57,211.6,5818.0,211.83,211.85,211.57,211.6,5818.0
2019-07-01 12:30:00,211.56,211.65,210.79,210.89,7632.0,211.56,211.65,210.79,210.89,7632.0
2019-07-01 13:00:00,210.95,211.25,210.44,210.84,12927.0,210.95,211.25,210.44,210.84,12927.0
2019-07-01 13:30:00,210.83,210.93,210.65,210.81,5344.0,210.83,210.93,210.65,210.81,5344.0
2019-07-01 14:00:00,210.84,211.39,210.43,210.86,24973.0,210.84,211.39,210.43,210.86,24973.0
2019-07-01 14:30:00,210.9,211.22,210.15,210.31,16481.0,210.9,211.22,210.15,210.31,16481.0
2019-07-01 15:00:00,210.31,211.21,210.24,211.14,19185.0,210.31,211.21,210.24,211.14,19185.0
2019-07-01 15:30:00,211.17,211.67,211.12,211.63,61773.0,211.17,211.67,211.12,211.63,61773.0
2019-07-02 09:30:00,210.89,211.85,209.99,210.03,16909.0,210.89,211.85,209.99,210.03,16909.0
2019-07-02 10:00:00,209.96,210.51,209.53,210.29,5119.0,209.96,210.51,209.53,210.29,5119.0
2019-07-02 10:30:00,210.1,210.74,209.4,209.84,6806.0,210.1,210.74,209.4,209.84,6806.0
2019-07-02 11:00:00,209.62,210.17,209.04,209.7,5474.0,209.62,210.17,209.04,209.7,5474.0
2019-07-02 11:30:00,209.77,209.95,209.0,209.36,4600.0,209.77,209.95,209.0,209.36,4600.0
2019-07-02 12:00:00,209.36,209.82,209.07,209.07,6337.0,209.36,209.82,209.07,209.07,6337.0
2019-07-02 12:30:00,208.58,209.1,208.55,208.97,3199.0,208.58,209.1,208.55,208.97,3199.0
2019-07-02 13:00:00,208.83,208.88,208.35,208.75,3784.0,208.83,208.88,208.35,208.75,3784.0
2019-07-02 13:30:00,208.7,208.72,207.81,208.13,9322.0,208.7,208.72,207.81,208.13,9322.0
2019-07-02 14:00:00,208.03,208.26,207.86,208.15,16323.0,208.03,208.26,207.86,208.15,16323.0
2019-07-02 14:30:00,208.23,208.25,207.0,207.14,7875.0,208.23,208.25,207.0,207.14,7875.0
2019-07-02 15:00:00,207.13,207.94,207.12,207.88,8763.0,207.13,207.94,207.12,207.88,8763.0
2019-07-02 15:30:00,207.98,208.14,207.32,207.95,41980.0,207.98,208.14,207.32,207.95,41980.0
2019-07-03 09:30:00,207.75,208.6,207.43,208.34,11898.0,207.75,208.6,207.43,208.34,11898.0
2019-07-03 10:00:00,208.22,209.01,208.12,208.25,9905.0,208.22,209.01,208.12,208.25,9905.0
2019-07-03 10:30:00,208.24,209.1,208.23,208.98,17357.0,208.24,209.1,208.23,208.98,17357.0
2019-07-03 11:00:00,209.05,209.19,207.86,207.87,6650.0,209.05,209.19,207.86,207.87,6650.0
2019-07-03 11:30:00,207.88,208.63,207.87,208.6,11672.0,207.88,208.63,207.87,208.6,11672.0
2019-07-03 12:00:00,208.57,208.66,207.83,207.91,13239.0,208.57,208.66,207.83,207.91,13239.0
2019-07-03 12:30:00,207.83,208.58,207.26,208.27,31270.0,207.83,208.58,207.26,208.27,31270.0
2019-07-05 09:30:00,206.93,207.55,205.83,206.5,4742.0,206.93,207.55,205.83,206.5,4742.0
2019-07-05 10:00:00,206.43,207.81,206.11,207.59,10243.0,206.43,207.81,206.11,207.59,10243.0
2019-07-05 10:30:00,207.21,207.51,206.87,206.87,2156.0,207.21,207.51,206.87,206.87,2156.0
2019-07-05 11:00:00,207.01,208.05,207.01,207.98,1900.0,207.01,208.05,207.01,207.98,1900.0
2019-07-05 11:30:00,208.07,208.19,207.35,207.53,3000.0,208.07,208.19,207.35,207.53,3000.0
2019-07-05 12:00:00,207.55,207.76,207.45,207.55,3532.0,207.55,207.76,207.45,207.55,3532.0
2019-07-05 12:30:00,207.43,208.2,207.43,207.72,7000.0,207.43,208.2,207.43,207.72,7000.0
2019-07-05 13:00:00,207.72,208.15,207.68,208.03,5779.0,207.72,208.15,207.68,208.03,5779.0
2019-07-05 13:30:00,208.41,208.79,208.28,208.53,4252.0,208.41,208.79,208.28,208.53,4252.0
2019-07-05 14:00:00,208.63,208.9,208.35,208.77,3200.0,208.63,208.9,208.35,208.77,3200.0
2019-07-05 14:30:00,208.8,209.63,208.8,209.63,6116.0,208.8,209.63,208.8,209.63,6116.0
2019-07-05 15:00:00,209.53,209.93,209.38,209.93,3800.0,209.53,209.93,209.38,209.93,3800.0
2019-07-05 15:30:00,209.95,210.37,209.47,210.21,23932.0,209.95,210.37,209.47,210.21,23932.0
2019-07-08 09:30:00,208.74,209.14,207.6,208.67,6673.0,208.74,209.14,207.6,208.67,6673.0
2019-07-08 10:00:00,208.63,209.72,208.63,208.96,2300.0,208.63,209.72,208.63,208.96,2300.0
2019-07-08 10:30:00,208.98,209.27,208.61,208.67,2030.0,208.98,209.27,208.61,208.67,2030.0
2019-07-08 11:00:00,209.24,210.55,208.93,209.84,9441.0,209.24,210.55,208.93,209.84,9441.0
2019-07-08 11:30:00,209.75,209.75,209.08,209.19,2801.0,209.75,209.75,209.08,209.19,2801.0
2019-07-08 12:00:00,208.94,209.33,208.58,208.99,2502.0,208.94,209.33,208.58,208.99,2502.0
2019-07-08 12:30:00,209.09,209.15,208.81,208.86,2628.0,209.09,209.15,208.81,208.86,2628.0
2019-07-08 13:00:00,208.86,209.04,208.69,208.83,2708.0,208.86,209.04,208.69,208.83,2708.0
2019-07-08 13:30:00,209.04,209.51,209.03,209.2,16400.0,209.04,209.51,209.03,209.2,16400.0
2019-07-08 14:00:00,209.27,209.3,207.3,207.41,56530.0,209.27,209.3,207.3,207.41,56530.0
2019-07-08 14:30:00,207.54,208.51,207.09,208.24,34494.0,207.54,208.51,207.09,208.24,34494.0
2019-07-08 15:00:00,208.25,208.67,208.12,208.61,6000.0,208.25,208.67,208.12,208.61,6000.0
2019-07-08 15:30:00,208.67,209.01,208.45,208.94,18127.0,208.67,209.01,208.45,208.94,18127.0
2019-07-09 09:30:00,207.91,209.73,207.06,209.41,22149.0,207.91,209.73,207.06,209.41,22149.0
2019-07-09 10:00:00,209.45,210.2,209.22,209.59,10333.0,209.45,210.2,209.22,209.59,10333.0
2019-07-09 10:30:00,209.98,210.61,209.79,210.24,8425.0,209.98,210.61,209.79,210.24,8425.0
2019-07-09 11:00:00,210.26,210.93,209.6,210.93,13842.0,210.26,210.93,209.6,210.93,13842.0
2019-07-09 11:30:00,210.63,210.66,210.28,210.44,5060.0,210.63,210.66,210.28,210.44,5060.0
2019-07-09 12:00:00,210.62,211.3,210.53,211.29,5495.0,210.62,211.3,210.53,211.29,5495.0
2019-07-09 12:30:00,211.3,211.58,210.75,210.81,8972.0,211.3,211.58,210.75,210.81,8972.0
2019-07-09 13:00:00,210.8,211.19,210.79,211.19,4035.0,210.8,211.19,210.79,211.19,4035.0
2019-07-09 13:30:00,211.22,211.57,211.15,211.33,4926.0,211.22,211.57,211.15,211.33,4926.0
2019-07-09 14:00:00,211.3,211.87,211.17,211.61,4150.0,211.3,211.87,211.17,211.61,4150.0
2019-07-09 14:30:00,211.64,212.15,211.55,212.13,3900.0,211.64,212.15,211.55,212.13,3900.0
2019-07-09 15:00:00,212.11,212.64,212.0,212.49,13320.0,212.11,212.64,212.0,212.49,13320.0
2019-07-09 15:30:00,212.51,214.13,212.48,213.99,50250.0,212.51,214.13,212.48,213.99,50250.0
2019-07-10 09:30:00,218.03,218.03,215.29,215.51,22649.0,218.03,218.03,215.29,215.51,22649.0
2019-07-10 10:00:00,215.57,215.88,215.14,215.49,11956.0,215.57,215.88,215.14,215.49,11956.0
2019-07-10 10:30:00,215.38,216.09,214.36,214.36,23003.0,215.38,216.09,214.36,214.36,23003.0
2019-07-10 11:00:00,214.57,214.57,213.29,213.77,47988.0,214.57,214.57,213.29,213.77,47988.0
2019-07-10 11:30:00,213.78,214.34,213.56,214.1,10353.0,213.78,214.34,213.56,214.1,10353.0
2019-07-10 12:00:00,214.1,214.61,213.96,214.14,8150.0,214.1,214.61,213.96,214.14,8150.0
2019-07-10 12:30:00,214.24,214.44,213.98,214.25,5690.0,214.24,214.44,213.98,214.25,5690.0
2019-07-10 13:00:00,214.28,214.6,214.25,214.29,7179.0,214.28,214.6,214.25,214.29,7179.0
2019-07-10 13:30:00,214.33,214.71,214.26,214.26,6518.0,214.33,214.71,214.26,214.26,6518.0
2019-07-10 14:00:00,214.26,214.49,213.37,213.41,4903.0,214.26,214.49,213.37,213.41,4903.0
2019-07-10 14:30:00,213.38,214.35,213.35,214.22,7780.0,213.38,214.35,213.35,214.22,7780.0
2019-07-10 15:00:00,214.22,214.69,214.09,214.64,7729.0,214.22,214.69,214.09,214.64,7729.0
2019-07-10 15:30:00,214.5,215.37,214.44,215.28,52425.0,214.5,215.37,214.44,215.28,52425.0
2019-07-11 09:30:00,216.5,216.5,214.42,215.13,7914.0,216.5,216.5,214.42,215.13,7914.0
2019-07-11 10:00:00,214.58,214.86,214.18,214.63,2737.0,214.58,214.86,214.18,214.63,2737.0
2019-07-11 10:30:00,214.68,215.35,214.48,215.21,23462.0,214.68,215.35,214.48,215.21,23462.0
2019-07-11 11:00:00,215.24,216.05,215.18,215.92,5200.0,215.24,216.05,215.18,215.92,5200.0
2019-07-11 11:30:00,215.81,216.41,215.81,216.37,2300.0,215.81,216.41,215.81,216.37,2300.0
2019-07-11 12:00:00,216.31,216.74,216.25,216.4,3532.0,216.31,216.74,216.25,216.4,3532.0
2019-07-11 12:30:00,216.26,216.62,216.07,216.3,3908.0,216.26,216.62,216.07,216.3,3908.0
2019-07-11 13:00:00,216.3,216.39,215.81,215.87,3272.0,216.3,216.39,215.81,215.87,3272.0
2019-07-11 13:30:00,215.9,216.25,215.62,216.08,4000.0,215.9,216.25,215.62,216.08,4000.0
2019-07-11 14:00:00,216.08,216.24,215.58,215.58,3400.0,216.08,216.24,215.58,215.58,3400.0
2019-07-11 14:30:00,215.5,215.96,215.5,215.61,4700.0,215.5,215.96,215.5,215.61,4700.0
2019-07-11 15:00:00,215.7,216.14,215.7,216.14,3038.0,215.7,216.14,215.7,216.14,3038.0
2019-07-11 15:30:00,216.09,216.61,215.98,216.5,18224.0,216.09,216.61,215.98,216.5,18224.0
2019-07-12 09:30:00,217.15,217.15,215.53,215.53,3260.0,217.15,217.15,215.53,215.53,3260.0
2019-07-12 10:00:00,215.73,216.17,215.33,215.4,8383.0,215.73,216.17,215.33,215.4,8383.0
2019-07-12 10:30:00,215.43,215.97,214.76,215.71,7338.0,215.43,215.97,214.76,215.71,7338.0
2019-07-12 11:00:00,215.71,216.38,215.64,216.38,1300.0,215.71,216.38,215.64,216.38,1300.0
2019-07-12 11:30:00,216.37,217.24,216.16,217.1,3800.0,216.37,217.24,216.16,217.1,3800.0
2019-07-12 12:00:00,217.09,217.66,217.03,217.54,3548.0,217.09,217.66,217.03,217.54,3548.0
2019-07-12 12:30:00,217.52,217.83,217.49,217.66,2588.0,217.52,217.83,217.49,217.66,2588.0
2019-07-12 13:00:00,217.8,218.0,217.6,217.8,1000.0,217.8,218.0,217.6,217.8,1000.0
2019-07-12 13:30:00,217.76,218.13,217.76,218.01,1300.0,217.76,218.13,217.76,218.01,1300.0
2019-07-12 14:00:00,218.12,218.35,218.02,218.12,3475.0,218.12,218.35,218.02,218.12,3475.0
2019-07-12 14:30:00,218.22,218.7,218.15,218.38,3725.0,218.22,218.7,218.15,218.38,3725.0
2019-07-12 15:00:00,218.23,218.79,218.11,218.5,6805.0,218.23,218.79,218.11,218.5,6805.0
2019-07-12 15:30:00,218.5,219.19,218.45,219.07,29063.0,218.5,219.19,218.45,219.07,29063.0
2019-07-15 09:30:00,220.0,220.0,217.93,218.32,3040.0,220.0,220.0,217.93,218.32,3040.0
2019-07-15 10:00:00,218.38,218.81,217.59,218.49,3100.0,218.38,218.81,217.59,218.49,3100.0
2019-07-15 10:30:00,218.23,218.46,217.92,218.05,11358.0,218.23,218.46,217.92,218.05,11358.0
2019-07-15 11:00:00,218.09,218.89,217.97,218.7,5017.0,218.09,218.89,217.97,218.7,5017.0
2019-07-15 11:30:00,218.63,218.63,218.16,218.33,3549.0,218.63,218.63,218.16,218.33,3549.0
2019-07-15 12:00:00,218.38,218.8,218.38,218.75,3502.0,218.38,218.8,218.38,218.75,3502.0
2019-07-15 12:30:00,218.69,219.1,218.43,218.63,2800.0,218.69,219.1,218.43,218.63,2800.0
2019-07-15 13:00:00,218.74,218.74,218.28,218.58,1746.0,218.74,218.74,218.28,218.58,1746.0
2019-07-15 13:30:00,218.6,218.85,218.55,218.7,2601.0,218.6,218.85,218.55,218.7,2601.0
2019-07-15 14:00:00,218.65,218.67,218.05,218.06,4532.0,218.65,218.67,218.05,218.06,4532.0
2019-07-15 14:30:00,218.23,218.29,217.87,218.29,3129.0,218.23,218.29,217.87,218.29,3129.0
2019-07-15 15:00:00,218.32,218.37,217.49,217.74,5105.0,218.32,218.37,217.49,217.74,5105.0
2019-07-15 15:30:00,217.92,218.31,217.81,218.14,23755.0,217.92,218.31,217.81,218.14,23755.0
2019-07-16 09:30:00,218.41,218.99,218.05,218.11,8037.0,218.41,218.99,218.05,218.11,8037.0
2019-07-16 10:00:00,218.24,218.27,217.5,217.98,5605.0,218.24,218.27,217.5,217.98,5605.0
2019-07-16 10:30:00,217.86,218.4,217.41,218.26,8200.0,217.86,218.4,217.41,218.26,8200.0
2019-07-16 11:00:00,218.35,218.89,218.35,218.37,3140.0,218.35,218.89,218.35,218.37,3140.0
2019-07-16 11:30:00,218.31,218.41,218.06,218.16,1500.0,218.31,218.41,218.06,218.16,1500.0
2019-07-16 12:00:00,217.46,217.93,217.17,217.85,4060.0,217.46,217.93,217.17,217.85,4060.0
2019-07-16 12:30:00,217.88,218.08,217.75,217.92,4901.0,217.88,218.08,217.75,217.92,4901.0
2019-07-16 13:00:00,218.21,218.93,217.82,218.78,4300.0,218.21,218.93,217.82,218.78,4300.0
2019-07-16 13:30:00,218.87,219.03,217.98,217.98,3400.0,218.87,219.03,217.98,217.98,3400.0
2019-07-16 14:00:00,218.07,218.16,217.37,217.61,4646.0,218.07,218.16,217.37,217.61,4646.0
2019-07-16 14:30:00,217.61,218.05,217.45,217.87,4875.0,217.61,218.05,217.45,217.87,4875.0
2019-07-16 15:00:00,217.87,218.22,217.79,217.94,6259.0,217.87,218.22,217.79,217.94,6259.0
2019-07-16 15:30:00,218.0,218.51,218.0,218.44,15933.0,218.0,218.51,218.0,218.44,15933.0
2019-07-17 09:30:00,218.53,219.44,217.4,217.98,11197.0,218.53,219.44,217.4,217.98,11197.0
2019-07-17 10:00:00,218.04,218.17,217.19,217.99,11826.0,218.04,218.17,217.19,217.99,11826.0
2019-07-17 10:30:00,217.88,218.44,217.51,217.67,5579.0,217.88,218.44,217.51,217.67,5579.0
2019-07-17 11:00:00,217.77,218.21,217.4,218.17,3566.0,217.77,218.21,217.4,218.17,3566.0
2019-07-17 11:30:00,218.4,218.92,217.75,218.41,10019.0,218.4,218.92,217.75,218.41,10019.0
2019-07-17 12:00:00,218.3,219.13,218.14,219.0,14963.0,218.3,219.13,218.14,219.0,14963.0
2019-07-17 12:30:00,219.09,219.35,218.95,219.31,6743.0,219.09,219.35,218.95,219.31,6743.0
2019-07-17 13:00:00,219.31,219.77,219.08,219.76,3897.0,219.31,219.77,219.08,219.76,3897.0
2019-07-17 13:30:00,219.53,219.75,219.13,219.13,4541.0,219.53,219.75,219.13,219.13,4541.0
2019-07-17 14:00:00,219.11,219.25,219.0,219.06,8511.0,219.11,219.25,219.0,219.06,8511.0
2019-07-17 14:30:00,219.0,219.17,218.94,219.03,11295.0,219.0,219.17,218.94,219.03,11295.0
2019-07-17 15:00:00,218.94,219.36,218.46,219.17,16824.0,218.94,219.36,218.46,219.17,16824.0
2019-07-17 15:30:00,219.1,219.42,218.44,218.45,33448.0,219.1,219.42,218.44,218.45,33448.0
2019-07-18 09:30:00,218.39,219.85,217.93,218.08,8494.0,218.39,219.85,217.93,218.08,8494.0
2019-07-18 10:00:00,217.7,218.84,217.67,218.7,2163.0,217.7,218.84,217.67,218.7,2163.0
2019-07-18 10:30:00,218.47,218.85,218.23,218.34,4430.0,218.47,218.85,218.23,218.34,4430.0
2019-07-18 11:00:00,218.6,218.77,218.27,218.68,6994.0,218.6,218.77,218.27,218.68,6994.0
2019-07-18 11:30:00,218.22,218.22,217.66,218.19,2700.0,218.22,218.22,217.66,218.19,2700.0
2019-07-18 12:00:00,217.97,218.89,217.97,218.89,2000.0,217.97,218.89,217.97,218.89,2000.0
2019-07-18 12:30:00,219.06,219.21,218.78,218.82,10900.0,219.06,219.21,218.78,218.82,10900.0
2019-07-18 13:00:00,218.86,219.43,218.74,218.74,29300.0,218.86,219.43,218.74,218.74,29300.0
2019-07-18 13:30:00,218.91,218.99,218.18,218.3,5870.0,218.91,218.99,218.18,218.3,5870.0
2019-07-18 14:00:00,218.33,219.16,218.33,219.16,3500.0,218.33,219.16,218.33,219.16,3500.0
2019-07-18 14:30:00,219.15,219.32,218.7,218.81,9619.0,219.15,219.32,218.7,218.81,9619.0
2019-07-18 15:00:00,218.75,218.87,218.1,218.46,10815.0,218.75,218.87,218.1,218.46,10815.0
2019-07-18 15:30:00,218.65,219.53,218.31,219.39,47987.0,218.65,219.53,218.31,219.39,47987.0
2019-07-19 09:30:00,220.85,221.66,220.35,220.75,7138.0,220.85,221.66,220.35,220.75,7138.0
2019-07-19 10:00:00,220.8,220.8,219.41,219.66,10634.0,220.8,220.8,219.41,219.66,10634.0
2019-07-19 10:30:00,219.86,220.14,219.45,219.73,6154.0,219.86,220.14,219.45,219.73,6154.0
2019-07-19 11:00:00,219.57,219.72,219.03,219.28,5739.0,219.57,219.72,219.03,219.28,5739.0
2019-07-19 11:30:00,219.3,219.32,218.22,218.77,6213.0,219.3,219.32,218.22,218.77,6213.0
2019-07-19 12:00:00,219.16,219.7,219.16,219.47,3912.0,219.16,219.7,219.16,219.47,3912.0
2019-07-19 12:30:00,219.49,219.64,219.09,219.58,10113.0,219.49,219.64,219.09,219.58,10113.0
2019-07-19 13:00:00,219.46,219.54,218.96,219.17,2652.0,219.46,219.54,218.96,219.17,2652.0
2019-07-19 13:30:00,218.89,219.1,218.73,218.91,3904.0,218.89,219.1,218.73,218.91,3904.0
2019-07-19 14:00:00,219.24,219.41,217.16,217.32,13049.0,219.24,219.41,217.16,217.32,13049.0
2019-07-19 14:30:00,217.62,217.85,217.0,217.43,9146.0,217.62,217.85,217.0,217.43,9146.0
2019-07-19 15:00:00,217.36,217.39,216.46,216.97,5105.0,217.36,217.39,216.46,216.97,5105.0
2019-07-19 15:30:00,216.84,216.97,216.08,216.53,29677.0,216.84,216.97,216.08,216.53,29677.0
2019-07-22 09:30:00,217.75,218.54,216.7,218.21,9043.0,217.75,218.54,216.7,218.21,9043.0
2019-07-22 10:00:00,218.35,218.67,218.06,218.37,11433.0,218.35,218.67,218.06,218.37,11433.0
2019-07-22 10:30:00,218.4,218.97,218.1,218.94,16564.0,218.4,218.97,218.1,218.94,16564.0
2019-07-22 11:00:00,218.91,218.91,218.38,218.87,6944.0,218.91,218.91,218.38,218.87,6944.0
2019-07-22 11:30:00,218.95,219.75,218.78,219.36,68003.0,218.95,219.75,218.78,219.36,68003.0
2019-07-22 12:00:00,219.39,219.52,219.07,219.2,13772.0,219.39,219.52,219.07,219.2,13772.0
2019-07-22 12:30:00,219.25,219.74,218.65,219.6,8395.0,219.25,219.74,218.65,219.6,8395.0
2019-07-22 13:00:00,219.57,219.67,218.97,219.3,10075.0,219.57,219.67,218.97,219.3,10075.0
2019-07-22 13:30:00,219.2,219.63,218.95,219.11,7343.0,219.2,219.63,218.95,219.11,7343.0
2019-07-22 14:00:00,219.23,219.23,218.21,218.3,17475.0,219.23,219.23,218.21,218.3,17475.0
2019-07-22 14:30:00,218.26,218.74,218.11,218.58,9985.0,218.26,218.74,218.11,218.58,9985.0
2019-07-22 15:00:00,218.64,218.9,218.44,218.7,19237.0,218.64,218.9,218.44,218.7,19237.0
2019-07-22 15:30:00,218.64,218.84,217.63,218.02,67452.0,218.64,218.84,217.63,218.02,67452.0
2019-07-23 09:30:00,219.23,220.08,218.21,219.06,6068.0,219.23,220.08,218.21,219.06,6068.0
2019-07-23 10:00:00,219.27,219.74,219.27,219.41,5814.0,219.27,219.74,219.27,219.41,5814.0
2019-07-23 10:30:00,219.34,220.18,219.34,219.93,7286.0,219.34,220.18,219.34,219.93,7286.0
2019-07-23 11:00:00,219.68,219.69,218.87,218.98,7000.0,219.68,219.69,218.87,218.98,7000.0
2019-07-23 11:30:00,219.02,219.21,218.31,218.99,10433.0,219.02,219.21,218.31,218.99,10433.0
2019-07-23 12:00:00,218.81,218.9,218.36,218.47,4600.0,218.81,218.9,218.36,218.47,4600.0
2019-07-23 12:30:00,218.29,218.94,218.25,218.82,4840.0,218.29,218.94,218.25,218.82,4840.0
2019-07-23 13:00:00,218.99,219.28,218.84,219.12,6500.0,218.99,219.28,218.84,219.12,6500.0
2019-07-23 13:30:00,219.08,220.14,219.08,220.14,6102.0,219.08,220.14,219.08,220.14,6102.0
2019-07-23 14:00:00,220.01,220.27,218.95,219.24,11723.0,220.01,220.27,218.95,219.24,11723.0
2019-07-23 14:30:00,219.4,220.09,218.98,220.09,6787.0,219.4,220.09,218.98,220.09,6787.0
2019-07-23 15:00:00,219.98,220.37,219.78,220.31,5631.0,219.98,220.37,219.78,220.31,5631.0
2019-07-23 15:30:00,220.32,221.02,220.06,221.02,26532.0,220.32,221.02,220.06,221.02,26532.0
2019-07-24 09:30:00,220.12,221.1,220.02,220.43,28336.0,220.12,221.1,220.02,220.43,28336.0
2019-07-24 10:00:00,220.58,220.68,219.54,219.94,4695.0,220.58,220.68,219.54,219.94,4695.0
2019-07-24 10:30:00,220.1,220.33,219.58,220.17,6350.0,220.1,220.33,219.58,220.17,6350.0
2019-07-24 11:00:00,220.25,220.25,218.7,219.04,7136.0,220.25,220.25,218.7,219.04,7136.0
2019-07-24 11:30:00,219.56,219.74,218.94,218.94,6573.0,219.56,219.74,218.94,218.94,6573.0
2019-07-24 12:00:00,219.08,219.44,219.01,219.43,5063.0,219.08,219.44,219.01,219.43,5063.0
2019-07-24 12:30:00,219.43,220.37,219.4,220.37,3301.0,219.43,220.37,219.4,220.37,3301.0
2019-07-24 13:00:00,220.45,220.58,220.21,220.55,3300.0,220.45,220.58,220.21,220.55,3300.0
2019-07-24 13:30:00,220.54,220.54,219.75,220.28,20797.0,220.54,220.54,219.75,220.28,20797.0
2019-07-24 14:00:00,220.1,220.56,219.85,220.1,8871.0,220.1,220.56,219.85,220.1,8871.0
2019-07-24 14:30:00,220.09,220.22,219.82,220.1,7354.0,220.09,220.22,219.82,220.1,7354.0
2019-07-24 15:00:00,220.08,220.43,219.83,220.15,7401.0,220.08,220.43,219.83,220.15,7401.0
2019-07-24 15:30:00,220.16,220.21,218.92,219.06,34808.0,220.16,220.21,218.92,219.06,34808.0
2019-07-25 09:30:00,218.34,218.85,217.32,217.82,16200.0,218.34,218.85,217.32,217.82,16200.0
2019-07-25 10:00:00,217.83,218.26,216.65,216.77,4609.0,217.83,218.26,216.65,216.77,4609.0
2019-07-25 10:30:00,217.01,218.42,216.98,218.27,8150.0,217.01,218.42,216.98,218.27,8150.0
2019-07-25 11:00:00,218.41,218.87,218.24,218.41,6990.0,218.41,218.87,218.24,218.41,6990.0
2019-07-25 11:30:00,218.43,218.48,216.61,217.02,9100.0,218.43,218.48,216.61,217.02,9100.0
2019-07-25 12:00:00,216.9,217.31,216.74,216.86,4300.0,216.9,217.31,216.74,216.86,4300.0
2019-07-25 12:30:00,216.63,216.63,215.72,215.91,4767.0,216.63,216.63,215.72,215.91,4767.0
2019-07-25 13:00:00,215.76,215.76,215.12,215.5,6419.0,215.76,215.76,215.12,215.5,6419.0
2019-07-25 13:30:00,215.71,216.18,215.56,216.09,7594.0,215.71,216.18,215.56,216.09,7594.0
2019-07-25 14:00:00,216.36,216.64,216.06,216.27,5483.0,216.36,216.64,216.06,216.27,5483.0
2019-07-25 14:30:00,216.21,216.42,215.93,216.26,5574.0,216.21,216.42,215.93,216.26,5574.0
2019-07-25 15:00:00,216.18,216.45,215.97,216.28,3101.0,216.18,216.45,215.97,216.28,3101.0
2019-07-25 15:30:00,216.24,216.32,215.29,215.61,31606.0,216.24,216.32,215.29,215.61,31606.0
2019-07-26 09:30:00,215.21,217.56,215.21,216.86,10153.0,215.21,217.56,215.21,216.86,10153.0
2019-07-26 10:00:00,217.27,217.28,215.91,216.01,5869.0,217.27,217.28,215.91,216.01,5869.0
2019-07-26 10:30:00,216.11,216.28,215.58,215.87,27881.0,216.11,216.28,215.58,215.87,27881.0
2019-07-26 11:00:00,215.68,216.51,215.56,216.51,16693.0,215.68,216.51,215.56,216.51,16693.0
2019-07-26 11:30:00,216.46,216.69,216.2,216.68,4608.0,216.46,216.69,216.2,216.68,4608.0
2019-07-26 12:00:00,216.51,216.83,216.31,216.83,23528.0,216.51,216.83,216.31,216.83,23528.0
2019-07-26 12:30:00,216.81,217.32,216.7,217.26,7617.0,216.81,217.32,216.7,217.26,7617.0
2019-07-26 13:00:00,217.19,217.36,216.51,216.68,5429.0,217.19,217.36,216.51,216.68,5429.0
2019-07-26 13:30:00,216.74,216.74,216.27,216.44,5649.0,216.74,216.74,216.27,216.44,5649.0
2019-07-26 14:00:00,216.5,216.5,216.16,216.36,6275.0,216.5,216.5,216.16,216.36,6275.0
2019-07-26 14:30:00,216.34,217.41,216.34,217.11,10909.0,216.34,217.41,216.34,217.11,10909.0
2019-07-26 15:00:00,217.19,217.45,216.91,217.23,6670.0,217.19,217.45,216.91,217.23,6670.0
2019-07-26 15:30:00,217.28,217.6,216.81,217.23,21700.0,217.28,217.6,216.81,217.23,21700.0
2019-07-29 09:30:00,216.81,217.7,216.53,217.05,9135.0,216.81,217.7,216.53,217.05,9135.0
2019-07-29 10:00:00,217.13,217.97,216.67,217.97,11037.0,217.13,217.97,216.67,217.97,11037.0
2019-07-29 10:30:00,217.88,218.27,217.75,217.77,19018.0,217.88,218.27,217.75,217.77,19018.0
2019-07-29 11:00:00,217.76,218.28,217.6,218.07,8527.0,217.76,218.28,217.6,218.07,8527.0
2019-07-29 11:30:00,218.07,218.47,217.84,218.4,13251.0,218.07,218.47,217.84,218.4,13251.0
2019-07-29 12:00:00,218.46,218.46,218.01,218.06,17706.0,218.46,218.46,218.01,218.06,17706.0
2019-07-29 12:30:00,218.12,218.85,217.99,218.79,8824.0,218.12,218.85,217.99,218.79,8824.0
2019-07-29 13:00:00,219.14,219.3,218.67,219.3,17282.0,219.14,219.3,218.67,219.3,17282.0
2019-07-29 13:30:00,219.4,220.65,219.29,219.3,43619.0,219.4,220.65,219.29,219.3,43619.0
2019-07-29 14:00:00,219.24,220.68,218.76,220.59,23233.0,219.24,220.68,218.76,220.59,23233.0
2019-07-29 14:30:00,220.47,220.56,218.85,218.95,44010.0,220.47,220.56,218.85,218.95,44010.0
2019-07-29 15:00:00,219.03,219.54,218.9,219.2,16382.0,219.03,219.54,218.9,219.2,16382.0
2019-07-29 15:30:00,219.28,219.34,218.87,218.93,39147.0,219.28,219.34,218.87,218.93,39147.0
2019-07-30 09:30:00,217.63,218.39,216.64,217.63,15919.0,217.63,218.39,216.64,217.63,15919.0
2019-07-30 10:00:00,217.4,217.92,217.16,217.31,2200.0,217.4,217.92,217.16,217.31,2200.0
2019-07-30 10:30:00,217.44,217.92,216.68,216.69,5805.0,217.44,217.92,216.68,216.69,5805.0
2019-07-30 11:00:00,216.93,217.36,216.83,216.83,3090.0,216.93,217.36,216.83,216.83,3090.0
2019-07-30 11:30:00,217.2,217.34,216.56,216.73,3763.0,217.2,217.34,216.56,216.73,3763.0
2019-07-30 12:00:00,216.65,217.13,216.6,216.79,12560.0,216.65,217.13,216.6,216.79,12560.0
2019-07-30 12:30:00,216.87,217.24,216.79,216.79,3753.0,216.87,217.24,216.79,216.79,3753.0
2019-07-30 13:00:00,216.88,216.88,216.33,216.39,4200.0,216.88,216.88,216.33,216.39,4200.0
2019-07-30 13:30:00,216.32,216.64,216.16,216.28,8952.0,216.32,216.64,216.16,216.28,8952.0
2019-07-30 14:00:00,216.35,216.5,215.89,215.97,13527.0,216.35,216.5,215.89,215.97,13527.0
2019-07-30 14:30:00,216.01,216.28,215.23,215.23,7106.0,216.01,216.28,215.23,215.23,7106.0
2019-07-30 15:00:00,215.23,215.59,215.05,215.05,7209.0,215.23,215.59,215.05,215.05,7209.0
2019-07-30 15:30:00,215.12,216.23,214.92,216.08,38198.0,215.12,216.23,214.92,216.08,38198.0
2019-07-31 09:30:00,216.53,218.0,215.58,216.55,9740.0,216.53,218.0,215.58,216.55,9740.0
2019-07-31 10:00:00,216.31,217.12,215.79,217.12,12726.0,216.31,217.12,215.79,217.12,12726.0
2019-07-31 10:30:00,217.14,218.71,216.4,218.31,37240.0,217.14,218.71,216.4,218.31,37240.0
2019-07-31 11:00:00,218.17,219.75,218.17,219.59,14518.0,218.17,219.75,218.17,219.59,14518.0
2019-07-31 11:30:00,219.49,220.83,219.49,220.71,13401.0,219.49,220.83,219.49,220.71,13401.0
2019-07-31 12:00:00,220.8,221.14,220.46,220.64,10965.0,220.8,221.14,220.46,220.64,10965.0
2019-07-31 12:30:00,220.69,220.69,219.73,219.81,6959.0,220.69,220.69,219.73,219.81,6959.0
2019-07-31 13:00:00,219.86,220.05,219.46,219.47,5566.0,219.86,220.05,219.46,219.47,5566.0
2019-07-31 13:30:00,219.54,219.74,219.14,219.61,12470.0,219.54,219.74,219.14,219.61,12470.0
2019-07-31 14:00:00,219.83,220.25,218.9,219.71,6868.0,219.83,220.25,218.9,219.71,6868.0
2019-07-31 14:30:00,219.85,220.18,215.41,217.89,22840.0,219.85,220.18,215.41,217.89,22840.0
2019-07-31 15:00:00,217.93,219.05,217.2,218.82,18366.0,217.93,219.05,217.2,218.82,18366.0
2019-07-31 15:30:00,218.81,219.59,217.91,218.1,82219.0,218.81,219.59,217.91,218.1,82219.0
2019-08-01 09:30:00,211.53,214.16,208.37,210.22,74077.0,211.53,214.16,208.37,210.22,74077.0
2019-08-01 10:00:00,210.53,210.68,206.62,210.03,70129.0,210.53,210.68,206.62,210.03,70129.0
2019-08-01 10:30:00,210.02,210.96,209.23,210.41,35535.0,210.02,210.96,209.23,210.41,35535.0
2019-08-01 11:00:00,210.16,211.0,209.31,211.0,20574.0,210.16,211.0,209.31,211.0,20574.0
2019-08-01 11:30:00,210.62,212.12,210.03,211.13,32525.0,210.62,212.12,210.03,211.13,32525.0
2019-08-01 12:00:00,211.02,211.5,210.42,211.5,11831.0,211.02,211.5,210.42,211.5,11831.0
2019-08-01 12:30:00,211.5,213.49,211.35,211.82,40773.0,211.5,213.49,211.35,211.82,40773.0
2019-08-01 13:00:00,212.05,212.87,210.81,210.88,11484.0,212.05,212.87,210.81,210.88,11484.0
2019-08-01 13:30:00,210.95,211.43,208.04,209.06,28711.0,210.95,211.43,208.04,209.06,28711.0
2019-08-01 14:00:00,208.81,209.68,207.35,209.05,64862.0,208.81,209.68,207.35,209.05,64862.0
2019-08-01 14:30:00,208.75,208.99,205.27,205.72,30157.0,208.75,208.99,205.27,205.72,30157.0
2019-08-01 15:00:00,205.65,206.18,202.85,205.88,38424.0,205.65,206.18,202.85,205.88,38424.0
2019-08-01 15:30:00,205.98,206.1,202.56,202.95,103988.0,205.98,206.1,202.56,202.95,103988.0
2019-08-02 09:30:00,201.59,203.67,199.56,203.0,20315.0,201.59,203.67,199.56,203.0,20315.0
2019-08-02 10:00:00,203.0,203.22,202.24,202.49,21010.0,203.0,203.22,202.24,202.49,21010.0
2019-08-02 10:30:00,202.23,202.23,199.61,199.99,6694.0,202.23,202.23,199.61,199.99,6694.0
2019-08-02 11:00:00,199.81,202.21,199.81,202.2,18368.0,199.81,202.21,199.81,202.2,18368.0
2019-08-02 11:30:00,202.23,202.56,201.89,202.32,4526.0,202.23,202.56,201.89,202.32,4526.0
2019-08-02 12:00:00,202.31,202.56,201.83,202.56,6933.0,202.31,202.56,201.83,202.56,6933.0
2019-08-02 12:30:00,202.67,202.67,201.95,201.96,5202.0,202.67,202.67,201.95,201.96,5202.0
2019-08-02 13:00:00,201.89,202.66,201.89,202.27,11740.0,201.89,202.66,201.89,202.27,11740.0
2019-08-02 13:30:00,202.26,202.28,201.75,201.87,10430.0,202.26,202.28,201.75,201.87,10430.0
2019-08-02 14:00:00,201.77,202.15,201.35,202.0,8461.0,201.77,202.15,201.35,202.0,8461.0
2019-08-02 14:30:00,202.14,202.66,201.97,202.46,9817.0,202.14,202.66,201.97,202.46,9817.0
2019-08-02 15:00:00,202.42,203.29,201.96,203.15,27526.0,202.42,203.29,201.96,203.15,27526.0
2019-08-02 15:30:00,203.11,203.71,201.83,202.11,39916.0,203.11,203.71,201.83,202.11,39916.0
2019-08-05 09:30:00,195.98,197.33,193.04,194.17,48273.0,195.98,197.33,193.04,194.17,48273.0
2019-08-05 10:00:00,193.81,194.16,192.49,192.98,48396.0,193.81,194.16,192.49,192.98,48396.0
2019-08-05 10:30:00,192.79,193.2,191.88,192.69,40325.0,192.79,193.2,191.88,192.69,40325.0
2019-08-05 11:00:00,192.53,194.0,192.51,192.96,26779.0,192.53,194.0,192.51,192.96,26779.0
2019-08-05 11:30:00,193.0,193.13,192.42,192.51,13696.0,193.0,193.13,192.42,192.51,13696.0
2019-08-05 12:00:00,192.43,193.59,192.27,192.91,14005.0,192.43,193.59,192.27,192.91,14005.0
2019-08-05 12:30:00,192.91,192.97,191.63,191.71,18109.0,192.91,192.97,191.63,191.71,18109.0
2019-08-05 13:00:00,191.71,192.58,191.66,191.74,13258.0,191.71,192.58,191.66,191.74,13258.0
2019-08-05 13:30:00,191.75,192.38,190.96,191.04,12878.0,191.75,192.38,190.96,191.04,12878.0
2019-08-05 14:00:00,191.06,191.07,189.46,189.47,26449.0,191.06,191.07,189.46,189.47,26449.0
2019-08-05 14:30:00,189.55,189.71,187.72,187.94,31286.0,189.55,189.71,187.72,187.94,31286.0
2019-08-05 15:00:00,187.83,188.69,186.13,187.84,62981.0,187.83,188.69,186.13,187.84,62981.0
2019-08-05 15:30:00,187.73,189.53,187.33,188.85,104499.0,187.73,189.53,187.33,188.85,104499.0
2019-08-06 09:30:00,191.07,192.43,191.07,191.65,14266.0,191.07,192.43,191.07,191.65,14266.0
2019-08-06 10:00:00,191.67,192.51,191.47,192.51,9738.0,191.67,192.51,191.47,192.51,9738.0
2019-08-06 10:30:00,192.2,193.7,191.58,193.3,10797.0,192.2,193.7,191.58,193.3,10797.0
2019-08-06 11:00:00,192.98,193.7,192.26,193.06,7517.0,192.98,193.7,192.26,193.06,7517.0
2019-08-06 11:30:00,193.09,193.75,192.31,193.75,6628.0,193.09,193.75,192.31,193.75,6628.0
2019-08-06 12:00:00,193.74,193.94,192.85,192.88,7352.0,193.74,193.94,192.85,192.88,7352.0
2019-08-06 12:30:00,192.81,193.59,192.72,193.17,10469.0,192.81,193.59,192.72,193.17,10469.0
2019-08-06 13:00:00,193.51,194.33,193.41,194.06,10962.0,193.51,194.33,193.41,194.06,10962.0
2019-08-06 13:30:00,194.05,194.9,193.99,194.67,13734.0,194.05,194.9,193.99,194.67,13734.0
2019-08-06 14:00:00,194.72,194.84,193.55,193.56,20328.0,194.72,194.84,193.55,193.56,20328.0
2019-08-06 14:30:00,193.64,194.23,193.47,193.56,17841.0,193.64,194.23,193.47,193.56,17841.0
2019-08-06 15:00:00,193.57,193.86,193.16,193.17,23157.0,193.57,193.86,193.16,193.17,23157.0
2019-08-06 15:30:00,193.15,193.38,192.56,193.23,33043.0,193.15,193.38,192.56,193.23,33043.0
2019-08-07 09:30:00,190.55,194.01,190.53,193.61,21330.0,190.55,194.01,190.53,193.61,21330.0
2019-08-07 10:00:00,193.42,196.97,193.32,196.0,20777.0,193.42,196.97,193.32,196.0,20777.0
2019-08-07 10:30:00,196.17,197.5,195.78,196.0,10981.0,196.17,197.5,195.78,196.0,10981.0
2019-08-07 11:00:00,195.68,196.15,194.21,194.67,14009.0,195.68,196.15,194.21,194.67,14009.0
2019-08-07 11:30:00,194.63,195.03,193.67,193.67,9400.0,194.63,195.03,193.67,193.67,9400.0
2019-08-07 12:00:00,193.65,194.48,193.43,194.12,10000.0,193.65,194.48,193.43,194.12,10000.0
2019-08-07 12:30:00,193.95,194.4,193.56,193.88,16100.0,193.95,194.4,193.56,193.88,16100.0
2019-08-07 13:00:00,193.86,194.33,193.69,193.78,8500.0,193.86,194.33,193.69,193.78,8500.0
2019-08-07 13:30:00,193.9,194.54,193.84,194.05,15853.0,193.9,194.54,193.84,194.05,15853.0
2019-08-07 14:00:00,193.95,194.36,193.31,194.0,22977.0,193.95,194.36,193.31,194.0,22977.0
2019-08-07 14:30:00,193.86,194.25,193.46,194.07,16269.0,193.86,194.25,193.46,194.07,16269.0
2019-08-07 15:00:00,194.06,194.07,193.09,194.05,21196.0,194.06,194.07,193.09,194.05,21196.0
2019-08-07 15:30:00,194.05,194.49,193.49,194.25,62887.0,194.05,194.49,193.49,194.25,62887.0
2019-08-08 09:30:00,195.92,197.68,195.68,197.16,13955.0,195.92,197.68,195.68,197.16,13955.0
2019-08-08 10:00:00,197.14,199.26,197.13,199.26,10964.0,197.14,199.26,197.13,199.26,10964.0
2019-08-08 10:30:00,199.17,199.87,198.87,199.8,12485.0,199.17,199.87,198.87,199.8,12485.0
2019-08-08 11:00:00,199.81,200.63,199.34,200.17,14976.0,199.81,200.63,199.34,200.17,14976.0
2019-08-08 11:30:00,200.4,200.67,200.33,200.67,11846.0,200.4,200.67,200.33,200.67,11846.0
2019-08-08 12:00:00,200.72,200.81,200.32,200.41,9343.0,200.72,200.81,200.32,200.41,9343.0
2019-08-08 12:30:00,200.27,201.01,200.26,200.82,9086.0,200.27,201.01,200.26,200.82,9086.0
2019-08-08 13:00:00,200.83,201.12,200.56,200.65,6255.0,200.83,201.12,200.56,200.65,6255.0
2019-08-08 13:30:00,200.6,200.92,200.3,200.3,8200.0,200.6,200.92,200.3,200.3,8200.0
2019-08-08 14:00:00,199.98,200.51,199.61,199.71,8003.0,199.98,200.51,199.61,199.71,8003.0
2019-08-08 14:30:00,199.77,200.6,199.46,200.13,14718.0,199.77,200.6,199.46,200.13,14718.0
2019-08-08 15:00:00,200.11,200.4,199.85,199.98,8665.0,200.11,200.4,199.85,199.98,8665.0
2019-08-08 15:30:00,199.98,200.6,199.64,200.25,56355.0,199.98,200.6,199.64,200.25,56355.0
2019-08-09 09:30:00,199.99,200.47,198.94,200.43,4994.0,199.99,200.47,198.94,200.43,4994.0
2019-08-09 10:00:00,200.46,201.46,199.97,199.98,5317.0,200.46,201.46,199.97,199.98,5317.0
2019-08-09 10:30:00,200.01,200.32,199.48,200.31,3201.0,200.01,200.32,199.48,200.31,3201.0
2019-08-09 11:00:00,199.84,200.0,198.77,199.08,2500.0,199.84,200.0,198.77,199.08,2500.0
2019-08-09 11:30:00,198.81,199.79,198.64,199.09,8783.0,198.81,199.79,198.64,199.09,8783.0
2019-08-09 12:00:00,199.45,199.82,198.96,199.82,8746.0,199.45,199.82,198.96,199.82,8746.0
2019-08-09 12:30:00,199.57,200.62,199.5,199.99,5500.0,199.57,200.62,199.5,199.99,5500.0
2019-08-09 13:00:00,200.09,200.8,200.09,200.52,3619.0,200.09,200.8,200.09,200.52,3619.0
2019-08-09 13:30:00,200.91,201.06,200.51,200.56,3401.0,200.91,201.06,200.51,200.56,3401.0
2019-08-09 14:00:00,200.73,201.19,200.38,201.15,3674.0,200.73,201.19,200.38,201.15,3674.0
2019-08-09 14:30:00,201.03,201.21,200.47,200.65,8375.0,201.03,201.21,200.47,200.65,8375.0
2019-08-09 15:00:00,200.8,201.41,200.79,201.08,3265.0,200.8,201.41,200.79,201.08,3265.0
2019-08-09 15:30:00,201.15,201.83,200.66,200.68,44083.0,201.15,201.83,200.66,200.68,44083.0
2019-08-12 09:30:00,199.27,199.27,197.45,197.73,14849.0,199.27,199.27,197.45,197.73,14849.0
2019-08-12 10:00:00,197.8,200.45,197.6,200.37,23157.0,197.8,200.45,197.6,200.37,23157.0
2019-08-12 10:30:00,200.28,200.99,200.21,200.99,4136.0,200.28,200.99,200.21,200.99,4136.0
2019-08-12 11:00:00,201.09,201.09,199.83,200.3,6313.0,201.09,201.09,199.83,200.3,6313.0
2019-08-12 11:30:00,200.28,200.55,199.79,200.03,2600.0,200.28,200.55,199.79,200.03,2600.0
2019-08-12 12:00:00,200.1,200.87,199.85,200.66,6500.0,200.1,200.87,199.85,200.66,6500.0
2019-08-12 12:30:00,200.71,200.72,199.54,200.07,19098.0,200.71,200.72,199.54,200.07,19098.0
2019-08-12 13:00:00,200.11,200.19,199.84,200.12,5639.0,200.11,200.19,199.84,200.12,5639.0
2019-08-12 13:30:00,200.07,200.13,198.24,198.72,63304.0,200.07,200.13,198.24,198.72,63304.0
2019-08-12 14:00:00,198.56,198.81,197.92,198.03,2600.0,198.56,198.81,197.92,198.03,2600.0
2019-08-12 14:30:00,197.87,198.56,197.78,197.91,3861.0,197.87,198.56,197.78,197.91,3861.0
2019-08-12 15:00:00,198.32,198.41,198.14,198.28,6706.0,198.32,198.41,198.14,198.28,6706.0
2019-08-12 15:30:00,198.75,198.95,198.37,198.46,6325.0,198.75,198.95,198.37,198.46,6325.0
2019-08-13 09:30:00,198.56,201.81,197.76,201.43,17321.0,198.56,201.81,197.76,201.43,17321.0
2019-08-13 10:00:00,201.51,204.03,200.94,204.01,12972.0,201.51,204.03,200.94,204.01,12972.0
2019-08-13 10:30:00,204.02,204.8,203.79,204.48,26413.0,204.02,204.8,203.79,204.48,26413.0
2019-08-13 11:00:00,204.22,204.69,203.58,204.16,18463.0,204.22,204.69,203.58,204.16,18463.0
2019-08-13 11:30:00,204.16,204.57,203.77,204.57,11346.0,204.16,204.57,203.77,204.57,11346.0
2019-08-13 12:00:00,204.62,205.34,204.43,205.29,10182.0,204.62,205.34,204.43,205.29,10182.0
2019-08-13 12:30:00,205.22,205.22,204.28,204.39,9703.0,205.22,205.22,204.28,204.39,9703.0
2019-08-13 13:00:00,204.37,204.7,203.82,204.47,8318.0,204.37,204.7,203.82,204.47,8318.0
2019-08-13 13:30:00,204.42,204.66,204.09,204.54,8300.0,204.42,204.66,204.09,204.54,8300.0
2019-08-13 14:00:00,204.72,205.35,204.35,205.33,8771.0,204.72,205.35,204.35,205.33,8771.0
2019-08-13 14:30:00,205.32,205.41,204.84,204.87,7033.0,205.32,205.41,204.84,204.87,7033.0
2019-08-13 15:00:00,204.97,205.17,204.82,205.1,7519.0,204.97,205.17,204.82,205.1,7519.0
2019-08-13 15:30:00,205.1,205.4,204.83,205.08,45975.0,205.1,205.4,204.83,205.08,45975.0
2019-08-14 09:30:00,200.78,201.72,199.47,200.3,21331.0,200.78,201.72,199.47,200.3,21331.0
2019-08-14 10:00:00,200.21,200.44,198.75,199.31,5625.0,200.21,200.44,198.75,199.31,5625.0
2019-08-14 10:30:00,199.37,199.44,197.59,197.82,22780.0,199.37,199.44,197.59,197.82,22780.0
2019-08-14 11:00:00,197.62,197.8,196.13,197.44,12363.0,197.62,197.8,196.13,197.44,12363.0
2019-08-14 11:30:00,197.34,197.62,196.47,196.81,16000.0,197.34,197.62,196.47,196.81,16000.0
2019-08-14 12:00:00,196.64,196.76,195.17,195.32,7736.0,196.64,196.76,195.17,195.32,7736.0
2019-08-14 12:30:00,195.56,195.56,194.33,194.34,10840.0,195.56,195.56,194.33,194.34,10840.0
2019-08-14 13:00:00,194.43,197.19,194.42,196.42,7926.0,194.43,197.19,194.42,196.42,7926.0
2019-08-14 13:30:00,196.61,197.72,196.61,197.59,5625.0,196.61,197.72,196.61,197.59,5625.0
2019-08-14 14:00:00,197.34,198.16,197.06,197.79,8067.0,197.34,198.16,197.06,197.79,8067.0
2019-08-14 14:30:00,197.91,198.01,196.28,196.32,9813.0,197.91,198.01,196.28,196.32,9813.0
2019-08-14 15:00:00,196.45,196.88,195.75,196.61,8287.0,196.45,196.88,195.75,196.61,8287.0
2019-08-14 15:30:00,196.36,196.68,195.41,195.57,21210.0,196.36,196.68,195.41,195.57,21210.0
2019-08-15 09:30:00,196.88,197.49,194.83,195.84,9763.0,196.88,197.49,194.83,195.84,9763.0
2019-08-15 10:00:00,196.02,196.02,194.66,194.68,8907.0,196.02,196.02,194.66,194.68,8907.0
2019-08-15 10:30:00,194.44,195.38,194.23,195.3,6772.0,194.44,195.38,194.23,195.3,6772.0
2019-08-15 11:00:00,194.68,194.68,192.65,193.79,19473.0,194.68,194.68,192.65,193.79,19473.0
2019-08-15 11:30:00,193.92,195.05,193.91,195.05,7293.0,193.92,195.05,193.91,195.05,7293.0
2019-08-15 12:00:00,194.72,195.13,194.26,194.27,5809.0,194.72,195.13,194.26,194.27,5809.0
2019-08-15 12:30:00,194.44,194.52,194.0,194.52,3779.0,194.44,194.52,194.0,194.52,3779.0
2019-08-15 13:00:00,194.52,194.83,194.28,194.49,3400.0,194.52,194.83,194.28,194.49,3400.0
2019-08-15 13:30:00,194.17,194.45,193.0,193.0,6222.0,194.17,194.45,193.0,193.0,6222.0
2019-08-15 14:00:00,192.96,194.0,192.85,193.86,5349.0,192.96,194.0,192.85,193.86,5349.0
2019-08-15 14:30:00,193.49,194.01,193.42,193.76,4863.0,193.49,194.01,193.42,193.76,4863.0
2019-08-15 15:00:00,194.11,194.71,193.97,194.51,14703.0,194.11,194.71,193.97,194.51,14703.0
2019-08-15 15:30:00,194.35,194.96,194.29,194.5,23295.0,194.35,194.96,194.29,194.5,23295.0
2019-08-16 09:30:00,196.45,197.97,196.05,197.97,5378.0,196.45,197.97,196.05,197.97,5378.0
2019-08-16 10:00:00,197.5,198.54,197.49,198.12,5880.0,197.5,198.54,197.49,198.12,5880.0
2019-08-16 10:30:00,197.42,198.65,197.3,198.65,3901.0,197.42,198.65,197.3,198.65,3901.0
2019-08-16 11:00:00,198.61,199.17,198.45,198.77,4470.0,198.61,199.17,198.45,198.77,4470.0
2019-08-16 11:30:00,198.82,199.49,198.4,199.25,4100.0,198.82,199.49,198.4,199.25,4100.0
2019-08-16 12:00:00,199.2,199.41,198.84,199.41,2400.0,199.2,199.41,198.84,199.41,2400.0
2019-08-16 12:30:00,199.44,199.69,199.23,199.24,3209.0,199.44,199.69,199.23,199.24,3209.0
2019-08-16 13:00:00,199.36,199.7,199.3,199.64,2405.0,199.36,199.7,199.3,199.64,2405.0
2019-08-16 13:30:00,199.68,199.68,199.19,199.32,2511.0,199.68,199.68,199.19,199.32,2511.0
2019-08-16 14:00:00,199.38,200.0,199.09,199.83,14770.0,199.38,200.0,199.09,199.83,14770.0
2019-08-16 14:30:00,199.64,199.92,199.57,199.82,5976.0,199.64,199.92,199.57,199.82,5976.0
2019-08-16 15:00:00,199.89,199.89,199.23,199.48,6526.0,199.89,199.89,199.23,199.48,6526.0
2019-08-16 15:30:00,199.42,199.83,199.23,199.48,22481.0,199.42,199.83,199.23,199.48,22481.0
2019-08-19 09:30:00,204.48,208.52,203.77,205.09,19796.0,204.48,208.52,203.77,205.09,19796.0
2019-08-19 10:00:00,205.23,205.49,203.92,204.24,9311.0,205.23,205.49,203.92,204.24,9311.0
2019-08-19 10:30:00,204.01,204.27,203.58,203.91,10886.0,204.01,204.27,203.58,203.91,10886.0
2019-08-19 11:00:00,203.71,204.85,203.46,204.51,10981.0,203.71,204.85,203.46,204.51,10981.0
2019-08-19 11:30:00,204.48,204.75,203.88,203.88,7951.0,204.48,204.75,203.88,203.88,7951.0
2019-08-19 12:00:00,204.19,204.4,203.9,204.39,5604.0,204.19,204.4,203.9,204.39,5604.0
2019-08-19 12:30:00,204.31,204.52,204.04,204.31,5698.0,204.31,204.52,204.04,204.31,5698.0
2019-08-19 13:00:00,204.28,204.28,203.73,203.73,3504.0,204.28,204.28,203.73,203.73,3504.0
2019-08-19 13:30:00,203.76,203.97,203.44,203.44,5200.0,203.76,203.97,203.44,203.44,5200.0
2019-08-19 14:00:00,203.24,203.39,203.07,203.33,5874.0,203.24,203.39,203.07,203.33,5874.0
2019-08-19 14:30:00,203.24,203.51,203.05,203.17,6144.0,203.24,203.51,203.05,203.17,6144.0
2019-08-19 15:00:00,203.24,203.58,203.11,203.45,8816.0,203.24,203.58,203.11,203.45,8816.0
2019-08-19 15:30:00,203.57,203.79,203.1,203.1,42021.0,203.57,203.79,203.1,203.1,42021.0
2019-08-20 09:30:00,202.63,202.63,200.79,201.77,4990.0,202.63,202.63,200.79,201.77,4990.0
2019-08-20 10:00:00,201.73,202.98,201.6,202.98,3434.0,201.73,202.98,201.6,202.98,3434.0
2019-08-20 10:30:00,202.76,203.31,202.15,203.28,13162.0,202.76,203.31,202.15,203.28,13162.0
2019-08-20 11:00:00,203.27,204.67,203.27,204.43,11309.0,203.27,204.67,203.27,204.43,11309.0
2019-08-20 11:30:00,204.35,204.57,203.58,203.61,2709.0,204.35,204.57,203.58,203.61,2709.0
2019-08-20 12:00:00,203.68,204.62,203.67,204.37,2802.0,203.68,204.62,203.67,204.37,2802.0
2019-08-20 12:30:00,204.24,204.63,204.04,204.56,3728.0,204.24,204.63,204.04,204.56,3728.0
2019-08-20 13:00:00,204.57,204.72,204.56,204.61,1501.0,204.57,204.72,204.56,204.61,1501.0
2019-08-20 13:30:00,204.69,205.39,204.43,205.09,7823.0,204.69,205.39,204.43,205.09,7823.0
2019-08-20 14:00:00,205.16,205.2,204.51,204.99,7285.0,205.16,205.2,204.51,204.99,7285.0
2019-08-20 14:30:00,204.9,205.11,204.14,204.15,7090.0,204.9,205.11,204.14,204.15,7090.0
2019-08-20 15:00:00,204.05,205.97,204.04,205.84,10169.0,204.05,205.97,204.04,205.84,10169.0
2019-08-20 15:30:00,205.86,206.14,205.52,205.67,52047.0,205.86,206.14,205.52,205.67,52047.0
2019-08-21 09:30:00,208.29,208.72,207.68,208.72,4918.0,208.29,208.72,207.68,208.72,4918.0
2019-08-21 10:00:00,208.31,208.48,207.23,208.05,8319.0,208.31,208.48,207.23,208.05,8319.0
2019-08-21 10:30:00,208.05,208.28,207.46,208.26,3600.0,208.05,208.28,207.46,208.26,3600.0
2019-08-21 11:00:00,208.16,208.7,207.83,208.62,7713.0,208.16,208.7,207.83,208.62,7713.0
2019-08-21 11:30:00,208.55,209.13,208.41,208.94,7714.0,208.55,209.13,208.41,208.94,7714.0
2019-08-21 12:00:00,209.01,209.13,208.51,209.01,8173.0,209.01,209.13,208.51,209.01,8173.0
2019-08-21 12:30:00,209.05,209.23,208.62,209.2,7019.0,209.05,209.23,208.62,209.2,7019.0
2019-08-21 13:00:00,209.03,209.04,208.39,208.39,6092.0,209.03,209.04,208.39,208.39,6092.0
2019-08-21 13:30:00,208.38,208.52,208.21,208.45,9108.0,208.38,208.52,208.21,208.45,9108.0
2019-08-21 14:00:00,208.25,209.17,207.62,208.93,9863.0,208.25,209.17,207.62,208.93,9863.0
2019-08-21 14:30:00,208.97,208.98,207.46,207.46,13754.0,208.97,208.98,207.46,207.46,13754.0
2019-08-21 15:00:00,207.55,208.43,207.38,208.4,16031.0,207.55,208.43,207.38,208.4,16031.0
2019-08-21 15:30:00,208.4,208.66,207.9,208.39,52774.0,208.4,208.66,207.9,208.39,52774.0
2019-08-22 09:30:00,209.49,209.49,207.79,207.83,4520.0,209.49,209.49,207.79,207.83,4520.0
2019-08-22 10:00:00,207.93,208.47,206.76,206.99,8187.0,207.93,208.47,206.76,206.99,8187.0
2019-08-22 10:30:00,206.15,206.24,204.64,204.64,4514.0,206.15,206.24,204.64,204.64,4514.0
2019-08-22 11:00:00,205.03,206.23,204.76,205.9,5377.0,205.03,206.23,204.76,205.9,5377.0
2019-08-22 11:30:00,205.92,206.44,205.73,206.3,2102.0,205.92,206.44,205.73,206.3,2102.0
2019-08-22 12:00:00,206.22,206.88,206.0,206.63,2945.0,206.22,206.88,206.0,206.63,2945.0
2019-08-22 12:30:00,206.87,207.27,206.61,206.61,1803.0,206.87,207.27,206.61,206.61,1803.0
2019-08-22 13:00:00,206.77,207.61,206.76,207.48,2400.0,206.77,207.61,206.76,207.48,2400.0
2019-08-22 13:30:00,207.42,207.74,207.42,207.74,1500.0,207.42,207.74,207.42,207.74,1500.0
2019-08-22 14:00:00,207.65,208.07,207.02,207.04,3414.0,207.65,208.07,207.02,207.04,3414.0
2019-08-22 14:30:00,206.84,207.45,206.83,206.97,7021.0,206.84,207.45,206.83,206.97,7021.0
2019-08-22 15:00:00,207.09,207.17,206.62,207.05,3603.0,207.09,207.17,206.62,207.05,3603.0
2019-08-22 15:30:00,207.11,207.35,206.56,206.62,22409.0,207.11,207.35,206.56,206.62,22409.0
2019-08-23 09:30:00,205.08,206.47,205.08,205.95,5280.0,205.08,206.47,205.08,205.95,5280.0
2019-08-23 10:00:00,206.95,207.4,205.51,206.97,1350.0,206.95,207.4,205.51,206.97,1350.0
2019-08-23 10:30:00,207.04,208.23,207.04,207.26,3850.0,207.04,208.23,207.04,207.26,3850.0
2019-08-23 11:00:00,207.85,207.85,202.6,203.77,12173.0,207.85,207.85,202.6,203.77,12173.0
2019-08-23 11:30:00,203.59,203.6,202.72,202.78,6179.0,203.59,203.6,202.72,202.78,6179.0
2019-08-23 12:00:00,202.59,203.88,202.1,202.74,11733.0,202.59,203.88,202.1,202.74,11733.0
2019-08-23 12:30:00,203.07,203.47,202.01,202.58,6097.0,203.07,203.47,202.01,202.58,6097.0
2019-08-23 13:00:00,202.6,202.6,200.91,201.08,9664.0,202.6,202.6,200.91,201.08,9664.0
2019-08-23 13:30:00,201.18,202.21,201.18,201.91,7406.0,201.18,202.21,201.18,201.91,7406.0
2019-08-23 14:00:00,201.77,202.23,201.36,201.66,9125.0,201.77,202.23,201.36,201.66,9125.0
2019-08-23 14:30:00,201.86,202.18,200.72,201.67,4924.0,201.86,202.18,200.72,201.67,4924.0
2019-08-23 15:00:00,201.66,201.79,200.47,200.53,9490.0,201.66,201.79,200.47,200.53,9490.0
2019-08-23 15:30:00,200.88,201.35,199.23,200.31,34224.0,200.88,201.35,199.23,200.31,34224.0
2019-08-26 09:30:00,202.34,202.34,199.69,200.3,4356.0,202.34,202.34,199.69,200.3,4356.0
2019-08-26 10:00:00,200.27,200.27,198.44,199.11,3447.0,200.27,200.27,198.44,199.11,3447.0
2019-08-26 10:30:00,198.85,199.34,197.76,198.86,6011.0,198.85,199.34,197.76,198.86,6011.0
2019-08-26 11:00:00,199.27,199.35,198.49,199.0,4100.0,199.27,199.35,198.49,199.0,4100.0
2019-08-26 11:30:00,199.03,199.55,199.02,199.55,3837.0,199.03,199.55,199.02,199.55,3837.0
2019-08-26 12:00:00,199.46,199.8,198.91,199.3,3419.0,199.46,199.8,198.91,199.3,3419.0
2019-08-26 12:30:00,198.95,199.62,198.95,199.56,2200.0,198.95,199.62,198.95,199.56,2200.0
2019-08-26 13:00:00,199.63,199.87,199.49,199.54,4633.0,199.63,199.87,199.49,199.54,4633.0
2019-08-26 13:30:00,199.47,199.74,199.15,199.39,7789.0,199.47,199.74,199.15,199.39,7789.0
2019-08-26 14:00:00,199.4,199.4,198.52,198.58,6881.0,199.4,199.4,198.52,198.58,6881.0
2019-08-26 14:30:00,198.61,199.4,198.55,199.29,3963.0,198.61,199.4,198.55,199.29,3963.0
2019-08-26 15:00:00,199.46,199.83,199.41,199.59,4418.0,199.46,199.83,199.41,199.59,4418.0
2019-08-26 15:30:00,199.64,200.05,198.93,200.03,24716.0,199.64,200.05,198.93,200.03,24716.0
2019-08-27 09:30:00,201.46,201.46,199.88,201.29,5379.0,201.46,201.46,199.88,201.29,5379.0
2019-08-27 10:00:00,200.75,200.91,199.78,200.48,3309.0,200.75,200.91,199.78,200.48,3309.0
2019-08-27 10:30:00,200.64,200.67,200.02,200.03,3020.0,200.64,200.67,200.02,200.03,3020.0
2019-08-27 11:00:00,199.88,199.98,198.49,198.49,3553.0,199.88,199.98,198.49,198.49,3553.0
2019-08-27 11:30:00,198.87,199.28,198.23,198.82,2906.0,198.87,199.28,198.23,198.82,2906.0
2019-08-27 12:00:00,198.72,199.2,198.16,198.56,17175.0,198.72,199.2,198.16,198.56,17175.0
2019-08-27 12:30:00,198.52,198.6,197.4,197.58,2600.0,198.52,198.6,197.4,197.58,2600.0
2019-08-27 13:00:00,197.39,197.89,197.05,197.89,2647.0,197.39,197.89,197.05,197.89,2647.0
2019-08-27 13:30:00,197.87,198.68,197.87,198.6,3503.0,197.87,198.68,197.87,198.6,3503.0
2019-08-27 14:00:00,198.84,198.84,197.64,197.94,6931.0,198.84,198.84,197.64,197.94,6931.0
2019-08-27 14:30:00,197.91,198.66,197.76,198.44,6357.0,197.91,198.66,197.76,198.44,6357.0
2019-08-27 15:00:00,198.49,199.06,198.17,198.36,6561.0,198.49,199.06,198.17,198.36,6561.0
2019-08-27 15:30:00,198.28,198.54,197.23,197.47,49579.0,198.28,198.54,197.23,197.47,49579.0
2019-08-28 09:30:00,197.11,197.39,195.22,196.88,5320.0,197.11,197.39,195.22,196.88,5320.0
2019-08-28 10:00:00,196.73,197.93,196.73,197.77,9928.0,196.73,197.93,196.73,197.77,9928.0
2019-08-28 10:30:00,197.8,198.6,197.8,198.28,2004.0,197.8,198.6,197.8,198.28,2004.0
2019-08-28 11:00:00,198.19,198.65,197.98,198.64,5200.0,198.19,198.65,197.98,198.64,5200.0
2019-08-28 11:30:00,198.63,199.46,198.46,198.86,6856.0,198.63,199.46,198.46,198.86,6856.0
2019-08-28 12:00:00,198.78,199.51,198.57,199.5,1900.0,198.78,199.51,198.57,199.5,1900.0
2019-08-28 12:30:00,199.39,199.64,199.01,199.64,3218.0,199.39,199.64,199.01,199.64,3218.0
2019-08-28 13:00:00,199.5,199.69,198.89,199.49,3439.0,199.5,199.69,198.89,199.49,3439.0
2019-08-28 13:30:00,199.38,199.74,199.1,199.7,6236.0,199.38,199.74,199.1,199.7,6236.0
2019-08-28 14:00:00,199.77,199.83,199.32,199.4,2849.0,199.77,199.83,199.32,199.4,2849.0
2019-08-28 14:30:00,199.75,200.19,199.41,200.07,3791.0,199.75,200.19,199.41,200.07,3791.0
2019-08-28 15:00:00,200.19,200.19,199.63,199.92,11581.0,200.19,200.19,199.63,199.92,11581.0
2019-08-28 15:30:00,199.84,200.07,199.32,199.47,16441.0,199.84,200.07,199.32,199.47,16441.0
2019-08-29 09:30:00,202.36,204.5,202.36,204.27,9012.0,202.36,204.5,202.36,204.27,9012.0
2019-08-29 10:00:00,203.94,204.12,202.89,203.72,4893.0,203.94,204.12,202.89,203.72,4893.0
2019-08-29 10:30:00,203.81,203.95,202.6,203.57,3126.0,203.81,203.95,202.6,203.57,3126.0
2019-08-29 11:00:00,203.45,203.95,203.45,203.89,2684.0,203.45,203.95,203.45,203.89,2684.0
2019-08-29 11:30:00,204.03,204.03,203.66,203.7,4207.0,204.03,204.03,203.66,203.7,4207.0
2019-08-29 12:00:00,203.6,203.95,203.44,203.95,4997.0,203.6,203.95,203.44,203.95,4997.0
2019-08-29 12:30:00,203.89,204.05,203.46,203.84,2687.0,203.89,204.05,203.46,203.84,2687.0
2019-08-29 13:00:00,203.79,204.08,203.7,203.94,2276.0,203.79,204.08,203.7,203.94,2276.0
2019-08-29 13:30:00,203.96,204.11,203.75,203.81,3122.0,203.96,204.11,203.75,203.81,3122.0
2019-08-29 14:00:00,204.01,204.35,203.86,204.11,5851.0,204.01,204.35,203.86,204.11,5851.0
2019-08-29 14:30:00,204.02,204.82,204.02,204.27,5204.0,204.02,204.82,204.02,204.27,5204.0
2019-08-29 15:00:00,204.21,204.21,203.59,203.61,4123.0,204.21,204.21,203.59,203.61,4123.0
2019-08-29 15:30:00,203.63,204.22,203.61,203.69,22811.0,203.63,204.22,203.61,203.69,22811.0
2019-08-30 09:30:00,205.2,206.02,204.4,204.71,2974.0,205.2,206.02,204.4,204.71,2974.0
2019-08-30 10:00:00,204.69,205.99,204.69,205.5,8960.0,204.69,205.99,204.69,205.5,8960.0
2019-08-30 10:30:00,205.64,205.64,205.01,205.25,5852.0,205.64,205.64,205.01,205.25,5852.0
2019-08-30 11:00:00,204.77,204.77,202.78,203.26,5155.0,204.77,204.77,202.78,203.26,5155.0
2019-08-30 11:30:00,203.41,205.04,203.4,205.03,5674.0,203.41,205.04,203.4,205.03,5674.0
2019-08-30 12:00:00,204.49,205.02,204.25,204.94,3767.0,204.49,205.02,204.25,204.94,3767.0
2019-08-30 12:30:00,204.9,204.9,204.62,204.85,4448.0,204.9,204.9,204.62,204.85,4448.0
2019-08-30 13:00:00,204.87,204.88,204.48,204.75,4150.0,204.87,204.88,204.48,204.75,4150.0
2019-08-30 13:30:00,204.58,204.59,203.59,203.95,4806.0,204.58,204.59,203.59,203.95,4806.0
2019-08-30 14:00:00,204.08,204.48,203.43,203.48,6046.0,204.08,204.48,203.43,203.48,6046.0
2019-08-30 14:30:00,203.33,203.85,203.33,203.75,7692.0,203.33,203.85,203.33,203.75,7692.0
2019-08-30 15:00:00,203.8,203.81,203.31,203.56,6322.0,203.8,203.81,203.31,203.56,6322.0
2019-08-30 15:30:00,203.55,204.74,203.55,204.52,24887.0,203.55,204.74,203.55,204.52,24887.0
2019-09-03 09:30:00,202.84,204.1,202.84,203.0,6166.0,202.84,204.1,202.84,203.0,6166.0
2019-09-03 10:00:00,202.64,202.67,199.97,200.33,12035.0,202.64,202.67,199.97,200.33,12035.0
2019-09-03 10:30:00,200.68,201.51,200.16,201.29,6598.0,200.68,201.51,200.16,201.29,6598.0
2019-09-03 11:00:00,201.55,201.58,200.16,200.33,10411.0,201.55,201.58,200.16,200.33,10411.0
2019-09-03 11:30:00,200.38,200.96,200.13,200.6,2200.0,200.38,200.96,200.13,200.6,2200.0
2019-09-03 12:00:00,200.44,200.75,200.26,200.41,2400.0,200.44,200.75,200.26,200.41,2400.0
2019-09-03 12:30:00,200.25,200.29,199.77,199.78,2704.0,200.25,200.29,199.77,199.78,2704.0
2019-09-03 13:00:00,199.77,199.82,199.19,199.64,4929.0,199.77,199.82,199.19,199.64,4929.0
2019-09-03 13:30:00,199.5,199.51,198.32,198.4,2800.0,199.5,199.51,198.32,198.4,2800.0
2019-09-03 14:00:00,198.49,199.02,198.37,199.02,7381.0,198.49,199.02,198.37,199.02,7381.0
2019-09-03 14:30:00,199.11,199.11,198.48,198.58,3556.0,199.11,199.11,198.48,198.58,3556.0
2019-09-03 15:00:00,198.56,199.15,198.49,199.06,7945.0,198.56,199.15,198.49,199.06,7945.0
2019-09-03 15:30:00,199.17,199.25,198.49,198.78,28014.0,199.17,199.25,198.49,198.78,28014.0
2019-09-04 09:30:00,202.18,202.38,199.63,199.83,11312.0,202.18,202.38,199.63,199.83,11312.0
2019-09-04 10:00:00,200.09,200.88,198.93,199.23,6649.0,200.09,200.88,198.93,199.23,6649.0
2019-09-04 10:30:00,199.17,199.96,199.0,199.8,8632.0,199.17,199.96,199.0,199.8,8632.0
2019-09-04 11:00:00,200.16,200.85,199.9,200.56,10876.0,200.16,200.85,199.9,200.56,10876.0
2019-09-04 11:30:00,200.86,201.55,200.86,201.18,1100.0,200.86,201.55,200.86,201.18,1100.0
2019-09-04 12:00:00,201.56,202.06,201.32,201.98,2809.0,201.56,202.06,201.32,201.98,2809.0
2019-09-04 12:30:00,201.98,202.09,201.78,201.99,1975.0,201.98,202.09,201.78,201.99,1975.0
2019-09-04 13:00:00,201.77,201.98,201.63,201.78,3400.0,201.77,201.98,201.63,201.78,3400.0
2019-09-04 13:30:00,201.77,202.01,201.34,201.99,4565.0,201.77,202.01,201.34,201.99,4565.0
2019-09-04 14:00:00,201.97,202.59,201.22,202.59,6497.0,201.97,202.59,201.22,202.59,6497.0
2019-09-04 14:30:00,202.19,202.46,201.86,202.39,5449.0,202.19,202.46,201.86,202.39,5449.0
2019-09-04 15:00:00,202.46,202.5,202.0,202.23,6735.0,202.46,202.5,202.0,202.23,6735.0
2019-09-04 15:30:00,202.36,202.9,202.14,202.67,16370.0,202.36,202.9,202.14,202.67,16370.0
2019-09-05 09:30:00,206.23,209.44,206.23,208.59,25875.0,206.23,209.44,206.23,208.59,25875.0
2019-09-05 10:00:00,208.87,209.99,208.79,209.35,10355.0,208.87,209.99,208.79,209.35,10355.0
2019-09-05 10:30:00,209.5,209.85,208.48,208.48,7300.0,209.5,209.85,208.48,208.48,7300.0
2019-09-05 11:00:00,208.9,209.47,208.74,209.18,7949.0,208.9,209.47,208.74,209.18,7949.0
2019-09-05 11:30:00,209.36,209.89,209.13,209.89,12018.0,209.36,209.89,209.13,209.89,12018.0
2019-09-05 12:00:00,209.72,211.37,209.72,211.12,30818.0,209.72,211.37,209.72,211.12,30818.0
2019-09-05 12:30:00,211.12,212.66,211.12,212.3,7688.0,211.12,212.66,211.12,212.3,7688.0
2019-09-05 13:00:00,212.24,213.53,211.52,213.53,10082.0,212.24,213.53,211.52,213.53,10082.0
2019-09-05 13:30:00,213.52,213.59,212.27,212.27,11284.0,213.52,213.59,212.27,212.27,11284.0
2019-09-05 14:00:00,212.44,212.62,211.75,211.75,9494.0,212.44,212.62,211.75,211.75,9494.0
2019-09-05 14:30:00,211.97,212.53,211.57,212.47,16892.0,211.97,212.53,211.57,212.47,16892.0
2019-09-05 15:00:00,212.44,213.2,212.31,213.01,11883.0,212.44,213.2,212.31,213.01,11883.0
2019-09-05 15:30:00,213.0,214.04,212.93,213.27,58885.0,213.0,214.04,212.93,213.27,58885.0
2019-09-06 09:30:00,213.25,213.25,211.37,212.22,7027.0,213.25,213.25,211.37,212.22,7027.0
2019-09-06 10:00:00,212.1,212.19,210.76,211.13,7800.0,212.1,212.19,210.76,211.13,7800.0
2019-09-06 10:30:00,211.24,211.85,210.82,211.12,5220.0,211.24,211.85,210.82,211.12,5220.0
2019-09-06 11:00:00,211.11,211.31,210.31,211.2,18633.0,211.11,211.31,210.31,211.2,18633.0
2019-09-06 11:30:00,211.08,211.3,210.73,211.16,5635.0,211.08,211.3,210.73,211.16,5635.0
2019-09-06 12:00:00,211.13,211.35,210.76,211.01,4300.0,211.13,211.35,210.76,211.01,4300.0
2019-09-06 12:30:00,210.9,211.2,210.49,211.02,11086.0,210.9,211.2,210.49,211.02,11086.0
2019-09-06 13:00:00,211.02,211.47,210.96,211.31,5650.0,211.02,211.47,210.96,211.31,5650.0
2019-09-06 13:30:00,211.41,211.54,211.09,211.22,4000.0,211.41,211.54,211.09,211.22,4000.0
2019-09-06 14:00:00,211.2,211.43,210.83,211.08,12407.0,211.2,211.43,210.83,211.08,12407.0
2019-09-06 14:30:00,211.09,211.36,210.95,211.11,6500.0,211.09,211.36,210.95,211.11,6500.0
2019-09-06 15:00:00,211.11,211.13,210.45,210.45,5758.0,211.11,211.13,210.45,210.45,5758.0
2019-09-06 15:30:00,210.47,211.05,209.96,210.03,25715.0,210.47,211.05,209.96,210.03,25715.0
2019-09-09 09:30:00,211.61,214.23,207.75,207.98,8873.0,211.61,214.23,207.75,207.98,8873.0
2019-09-09 10:00:00,207.7,208.82,207.63,208.26,7020.0,207.7,208.82,207.63,208.26,7020.0
2019-09-09 10:30:00,208.36,208.5,207.75,208.41,7365.0,208.36,208.5,207.75,208.41,7365.0
2019-09-09 11:00:00,208.09,208.35,206.81,207.62,11560.0,208.09,208.35,206.81,207.62,11560.0
2019-09-09 11:30:00,207.71,207.71,207.12,207.24,6203.0,207.71,207.71,207.12,207.24,6203.0
2019-09-09 12:00:00,207.41,207.68,206.15,206.15,3626.0,207.41,207.68,206.15,206.15,3626.0
2019-09-09 12:30:00,206.0,206.14,204.61,206.13,6544.0,206.0,206.14,204.61,206.13,6544.0
2019-09-09 13:00:00,206.1,206.16,205.46,205.47,5454.0,206.1,206.16,205.46,205.47,5454.0
2019-09-09 13:30:00,205.36,205.36,203.8,203.87,8573.0,205.36,205.36,203.8,203.87,8573.0
2019-09-09 14:00:00,203.89,204.19,203.42,203.97,9140.0,203.89,204.19,203.42,203.97,9140.0
2019-09-09 14:30:00,204.08,204.25,203.17,203.51,7609.0,204.08,204.25,203.17,203.51,7609.0
2019-09-09 15:00:00,203.35,204.16,203.34,203.9,14973.0,203.35,204.16,203.34,203.9,14973.0
2019-09-09 15:30:00,203.86,204.27,203.63,204.02,36439.0,203.86,204.27,203.63,204.02,36439.0
2019-09-10 09:30:00,203.44,203.44,199.81,200.21,8354.0,203.44,203.44,199.81,200.21,8354.0
2019-09-10 10:00:00,201.02,202.19,200.23,202.12,2632.0,201.02,202.19,200.23,202.12,2632.0
2019-09-10 10:30:00,202.05,203.13,201.97,202.26,5964.0,202.05,203.13,201.97,202.26,5964.0
2019-09-10 11:00:00,202.35,202.36,200.41,200.5,4111.0,202.35,202.36,200.41,200.5,4111.0
2019-09-10 11:30:00,200.56,201.29,199.45,201.08,10466.0,200.56,201.29,199.45,201.08,10466.0
2019-09-10 12:00:00,201.18,201.9,201.03,201.66,5600.0,201.18,201.9,201.03,201.66,5600.0
2019-09-10 12:30:00,201.66,201.66,201.3,201.5,4771.0,201.66,201.66,201.3,201.5,4771.0
2019-09-10 13:00:00,201.54,201.72,201.1,201.69,7117.0,201.54,201.72,201.1,201.69,7117.0
2019-09-10 13:30:00,201.68,202.32,201.66,201.99,2900.0,201.68,202.32,201.66,201.99,2900.0
2019-09-10 14:00:00,202.09,203.15,201.93,202.79,15000.0,202.09,203.15,201.93,202.79,15000.0
2019-09-10 14:30:00,202.78,203.25,202.56,202.63,11624.0,202.78,203.25,202.56,202.63,11624.0
2019-09-10 15:00:00,202.64,202.85,202.1,202.19,9461.0,202.64,202.85,202.1,202.19,9461.0
2019-09-10 15:30:00,202.28,204.04,202.13,203.99,34699.0,202.28,204.04,202.13,203.99,34699.0
2019-09-11 09:30:00,204.7,204.77,203.15,204.77,3917.0,204.7,204.77,203.15,204.77,3917.0
2019-09-11 10:00:00,204.67,205.32,204.29,205.32,9434.0,204.67,205.32,204.29,205.32,9434.0
2019-09-11 10:30:00,205.13,205.41,203.76,203.99,4666.0,205.13,205.41,203.76,203.99,4666.0
2019-09-11 11:00:00,204.24,204.79,203.98,204.48,3600.0,204.24,204.79,203.98,204.48,3600.0
2019-09-11 11:30:00,204.5,205.03,204.49,204.95,2381.0,204.5,205.03,204.49,204.95,2381.0
2019-09-11 12:00:00,204.73,205.53,204.73,204.97,4447.0,204.73,205.53,204.73,204.97,4447.0
2019-09-11 12:30:00,204.98,205.1,204.64,204.89,3307.0,204.98,205.1,204.64,204.89,3307.0
2019-09-11 13:00:00,204.95,205.2,204.81,204.83,2303.0,204.95,205.2,204.81,204.83,2303.0
2019-09-11 13:30:00,204.9,205.06,204.29,204.48,10460.0,204.9,205.06,204.29,204.48,10460.0
2019-09-11 14:00:00,204.6,204.83,204.51,204.73,6841.0,204.6,204.83,204.51,204.73,6841.0
2019-09-11 14:30:00,204.94,205.17,204.43,204.5,6185.0,204.94,205.17,204.43,204.5,6185.0
2019-09-11 15:00:00,204.7,205.08,204.67,204.97,8225.0,204.7,205.08,204.67,204.97,8225.0
2019-09-11 15:30:00,205.1,206.1,205.09,206.01,16237.0,205.1,206.1,205.09,206.01,16237.0
2019-09-12 09:30:00,208.19,208.82,207.58,207.58,3835.0,208.19,208.82,207.58,207.58,3835.0
2019-09-12 10:00:00,207.61,209.18,207.39,209.01,10072.0,207.61,209.18,207.39,209.01,10072.0
2019-09-12 10:30:00,208.84,209.06,207.04,207.31,16587.0,208.84,209.06,207.04,207.31,16587.0
2019-09-12 11:00:00,206.71,207.01,205.86,206.87,5324.0,206.71,207.01,205.86,206.87,5324.0
2019-09-12 11:30:00,206.86,207.83,206.86,207.47,3500.0,206.86,207.83,206.86,207.47,3500.0
2019-09-12 12:00:00,207.28,207.28,206.57,206.97,3598.0,207.28,207.28,206.57,206.97,3598.0
2019-09-12 12:30:00,207.1,207.29,206.78,207.16,7358.0,207.1,207.29,206.78,207.16,7358.0
2019-09-12 13:00:00,207.14,207.5,206.56,206.94,3242.0,207.14,207.5,206.56,206.94,3242.0
2019-09-12 13:30:00,207.03,207.04,206.5,206.5,2100.0,207.03,207.04,206.5,206.5,2100.0
2019-09-12 14:00:00,206.56,206.58,206.1,206.49,3900.0,206.56,206.58,206.1,206.49,3900.0
2019-09-12 14:30:00,206.91,207.26,206.61,206.62,3900.0,206.91,207.26,206.61,206.62,3900.0
2019-09-12 15:00:00,206.82,206.82,206.03,206.04,13215.0,206.82,206.82,206.03,206.04,13215.0
2019-09-12 15:30:00,206.03,206.44,205.16,205.26,16467.0,206.03,206.44,205.16,205.26,16467.0
2019-09-13 09:30:00,206.28,206.28,203.4,205.24,3675.0,206.28,206.28,203.4,205.24,3675.0
2019-09-13 10:00:00,205.24,206.02,204.37,206.01,11759.0,205.24,206.02,204.37,206.01,11759.0
2019-09-13 10:30:00,205.88,206.42,205.42,206.0,9107.0,205.88,206.42,205.42,206.0,9107.0
2019-09-13 11:00:00,206.2,208.34,205.93,207.98,15605.0,206.2,208.34,205.93,207.98,15605.0
2019-09-13 11:30:00,208.08,208.62,207.09,207.59,13384.0,208.08,208.62,207.09,207.59,13384.0
2019-09-13 12:00:00,207.47,208.3,207.37,207.46,5714.0,207.47,208.3,207.37,207.46,5714.0
2019-09-13 12:30:00,207.47,207.47,206.34,206.38,6194.0,207.47,207.47,206.34,206.38,6194.0
2019-09-13 13:00:00,206.57,206.76,206.24,206.48,3500.0,206.57,206.76,206.24,206.48,3500.0
2019-09-13 13:30:00,206.5,206.64,205.79,206.35,5382.0,206.5,206.64,205.79,206.35,5382.0
2019-09-13 14:00:00,206.1,206.11,205.31,205.39,17129.0,206.1,206.11,205.31,205.39,17129.0
2019-09-13 14:30:00,205.44,205.54,204.93,205.28,6205.0,205.44,205.54,204.93,205.28,6205.0
2019-09-13 15:00:00,205.23,205.29,204.71,205.11,8445.0,205.23,205.29,204.71,205.11,8445.0
2019-09-13 15:30:00,204.99,205.66,204.94,205.4,20337.0,204.99,205.66,204.94,205.4,20337.0
2019-09-16 09:30:00,204.2,216.8,203.85,215.61,73122.0,204.2,216.8,203.85,215.61,73122.0
2019-09-16 10:00:00,215.61,217.57,215.05,216.08,75415.0,215.61,217.57,215.05,216.08,75415.0
2019-09-16 10:30:00,215.89,216.09,212.56,212.58,46919.0,215.89,216.09,212.56,212.58,46919.0
2019-09-16 11:00:00,212.83,214.0,211.72,213.2,22870.0,212.83,214.0,211.72,213.2,22870.0
2019-09-16 11:30:00,212.92,213.29,211.48,211.62,20948.0,212.92,213.29,211.48,211.62,20948.0
2019-09-16 12:00:00,211.82,212.89,211.82,212.89,2972.0,211.82,212.89,211.82,212.89,2972.0
2019-09-16 12:30:00,213.04,214.03,212.54,213.02,18539.0,213.04,214.03,212.54,213.02,18539.0
2019-09-16 13:00:00,213.09,213.09,212.05,212.46,13355.0,213.09,213.09,212.05,212.46,13355.0
2019-09-16 13:30:00,212.33,212.57,211.61,211.97,14548.0,212.33,212.57,211.61,211.97,14548.0
2019-09-16 14:00:00,212.07,212.58,211.99,212.35,8690.0,212.07,212.58,211.99,212.35,8690.0
2019-09-16 14:30:00,212.5,213.66,212.16,213.19,22475.0,212.5,213.66,212.16,213.19,22475.0
2019-09-16 15:00:00,212.93,213.05,211.84,212.69,17873.0,212.93,213.05,211.84,212.69,17873.0
2019-09-16 15:30:00,212.74,213.25,212.39,213.01,38690.0,212.74,213.25,212.39,213.01,38690.0
2019-09-17 09:30:00,211.02,212.99,211.01,211.37,9260.0,211.02,212.99,211.01,211.37,9260.0
2019-09-17 10:00:00,211.06,211.47,209.15,211.47,9627.0,211.06,211.47,209.15,211.47,9627.0
2019-09-17 10:30:00,210.86,210.93,208.16,208.78,15551.0,210.86,210.93,208.16,208.78,15551.0
2019-09-17 11:00:00,208.56,209.65,208.49,208.61,10335.0,208.56,209.65,208.49,208.61,10335.0
2019-09-17 11:30:00,208.87,209.15,208.58,208.95,5850.0,208.87,209.15,208.58,208.95,5850.0
2019-09-17 12:00:00,208.84,209.28,208.61,208.62,11371.0,208.84,209.28,208.61,208.62,11371.0
2019-09-17 12:30:00,208.69,208.69,207.18,207.28,4500.0,208.69,208.69,207.18,207.28,4500.0
2019-09-17 13:00:00,207.3,208.16,207.22,208.03,6901.0,207.3,208.16,207.22,208.03,6901.0
2019-09-17 13:30:00,207.97,208.63,207.93,208.49,6058.0,207.97,208.63,207.93,208.49,6058.0
2019-09-17 14:00:00,208.51,208.84,208.39,208.39,6219.0,208.51,208.84,208.39,208.39,6219.0
2019-09-17 14:30:00,208.42,209.1,208.31,209.1,9998.0,208.42,209.1,208.31,209.1,9998.0
2019-09-17 15:00:00,209.26,209.82,209.26,209.81,8094.0,209.26,209.82,209.26,209.81,8094.0
2019-09-17 15:30:00,209.82,210.29,209.78,209.82,26992.0,209.82,210.29,209.78,209.82,26992.0
2019-09-18 09:30:00,209.93,209.93,208.49,208.52,2136.0,209.93,209.93,208.49,208.52,2136.0
2019-09-18 10:00:00,208.46,209.62,208.46,209.62,4030.0,208.46,209.62,208.46,209.62,4030.0
2019-09-18 10:30:00,209.53,209.53,208.85,208.85,2849.0,209.53,209.53,208.85,208.85,2849.0
2019-09-18 11:00:00,208.86,209.15,208.44,208.68,16656.0,208.86,209.15,208.44,208.68,16656.0
2019-09-18 11:30:00,208.72,208.82,208.13,208.14,3020.0,208.72,208.82,208.13,208.14,3020.0
2019-09-18 12:00:00,208.2,208.2,207.57,207.57,2600.0,208.2,208.2,207.57,207.57,2600.0
2019-09-18 12:30:00,207.47,207.47,206.08,206.16,2000.0,207.47,207.47,206.08,206.16,2000.0
2019-09-18 13:00:00,206.13,207.13,206.11,206.89,7748.0,206.13,207.13,206.11,206.89,7748.0
2019-09-18 13:30:00,206.8,208.47,206.62,207.75,10000.0,206.8,208.47,206.62,207.75,10000.0
2019-09-18 14:00:00,208.47,208.58,206.35,206.4,8757.0,208.47,208.58,206.35,206.4,8757.0
2019-09-18 14:30:00,206.25,206.81,205.22,206.59,10174.0,206.25,206.81,205.22,206.59,10174.0
2019-09-18 15:00:00,206.51,208.18,206.16,208.0,13447.0,206.51,208.18,206.16,208.0,13447.0
2019-09-18 15:30:00,208.02,209.25,208.02,208.27,31913.0,208.02,209.25,208.02,208.27,31913.0
2019-09-19 09:30:00,208.79,209.85,207.51,207.7,4494.0,208.79,209.85,207.51,207.7,4494.0
2019-09-19 10:00:00,208.15,209.18,208.03,208.9,6828.0,208.15,209.18,208.03,208.9,6828.0
2019-09-19 10:30:00,208.68,209.31,208.51,208.57,15424.0,208.68,209.31,208.51,208.57,15424.0
2019-09-19 11:00:00,208.48,208.92,208.4,208.47,3635.0,208.48,208.92,208.4,208.47,3635.0
2019-09-19 11:30:00,208.34,208.34,206.63,207.01,10478.0,208.34,208.34,206.63,207.01,10478.0
2019-09-19 12:00:00,206.96,207.69,206.9,206.97,4142.0,206.96,207.69,206.9,206.97,4142.0
2019-09-19 12:30:00,206.62,207.09,206.51,206.89,5532.0,206.62,207.09,206.51,206.89,5532.0
2019-09-19 13:00:00,206.98,207.14,206.25,206.66,3134.0,206.98,207.14,206.25,206.66,3134.0
2019-09-19 13:30:00,206.46,206.46,205.39,205.58,7650.0,206.46,206.46,205.39,205.58,7650.0
2019-09-19 14:00:00,205.58,206.07,205.54,205.89,9884.0,205.58,206.07,205.54,205.89,9884.0
2019-09-19 14:30:00,205.89,205.89,205.45,205.7,5118.0,205.89,205.89,205.45,205.7,5118.0
2019-09-19 15:00:00,205.76,206.54,205.75,206.01,9301.0,205.76,206.54,205.75,206.01,9301.0
2019-09-19 15:30:00,206.03,206.07,204.85,205.31,35368.0,206.03,206.07,204.85,205.31,35368.0
2019-09-20 09:30:00,206.19,207.26,204.85,206.27,28342.0,206.19,207.26,204.85,206.27,28342.0
2019-09-20 10:00:00,206.09,206.78,205.91,206.59,10308.0,206.09,206.78,205.91,206.59,10308.0
2019-09-20 10:30:00,206.58,206.8,206.05,206.09,3100.0,206.58,206.8,206.05,206.09,3100.0
2019-09-20 11:00:00,206.05,206.61,206.05,206.14,2453.0,206.05,206.61,206.05,206.14,2453.0
2019-09-20 11:30:00,206.32,206.33,205.66,205.77,1760.0,206.32,206.33,205.66,205.77,1760.0
2019-09-20 12:00:00,205.78,206.36,205.5,206.23,5407.0,205.78,206.36,205.5,206.23,5407.0
2019-09-20 12:30:00,206.17,206.17,205.54,206.05,1725.0,206.17,206.17,205.54,206.05,1725.0
2019-09-20 13:00:00,205.9,206.09,203.65,204.75,4725.0,205.9,206.09,203.65,204.75,4725.0
2019-09-20 13:30:00,204.26,204.85,203.86,204.85,4400.0,204.26,204.85,203.86,204.85,4400.0
2019-09-20 14:00:00,204.87,205.5,204.74,205.5,14364.0,204.87,205.5,204.74,205.5,14364.0
2019-09-20 14:30:00,205.46,205.5,204.87,204.9,2500.0,205.46,205.5,204.87,204.9,2500.0
2019-09-20 15:00:00,205.19,205.79,205.18,205.61,6540.0,205.19,205.79,205.18,205.61,6540.0
2019-09-20 15:30:00,205.62,206.01,205.16,205.53,24176.0,205.62,206.01,205.16,205.53,24176.0
2019-09-23 09:30:00,204.0,206.32,204.0,205.0,4589.0,204.0,206.32,204.0,205.0,4589.0
2019-09-23 10:00:00,205.32,206.46,204.1,205.52,13663.0,205.32,206.46,204.1,205.52,13663.0
2019-09-23 10:30:00,205.71,205.71,204.2,204.53,5200.0,205.71,205.71,204.2,204.53,5200.0
2019-09-23 11:00:00,204.77,205.07,204.71,204.71,1800.0,204.77,205.07,204.71,204.71,1800.0
2019-09-23 11:30:00,205.13,205.13,204.45,204.85,2040.0,205.13,205.13,204.45,204.85,2040.0
2019-09-23 12:00:00,205.06,205.2,204.95,205.15,1910.0,205.06,205.2,204.95,205.15,1910.0
2019-09-23 12:30:00,205.12,205.2,204.5,204.5,2000.0,205.12,205.2,204.5,204.5,2000.0
2019-09-23 13:00:00,204.54,204.69,204.09,204.12,4100.0,204.54,204.69,204.09,204.12,4100.0
2019-09-23 13:30:00,204.17,204.51,203.81,204.4,3057.0,204.17,204.51,203.81,204.4,3057.0
2019-09-23 14:00:00,204.42,204.47,203.79,203.99,6574.0,204.42,204.47,203.79,203.99,6574.0
2019-09-23 14:30:00,203.97,203.97,202.95,203.1,8699.0,203.97,203.97,202.95,203.1,8699.0
2019-09-23 15:00:00,203.16,203.43,202.97,203.15,9299.0,203.16,203.43,202.97,203.15,9299.0
2019-09-23 15:30:00,203.11,203.15,201.81,202.05,24810.0,203.11,203.15,201.81,202.05,24810.0
2019-09-24 09:30:00,203.03,203.96,202.55,202.93,9819.0,203.03,203.96,202.55,202.93,9819.0
2019-09-24 10:00:00,202.99,203.15,202.49,202.59,8759.0,202.99,203.15,202.49,202.59,8759.0
2019-09-24 10:30:00,203.29,204.02,203.11,203.99,5400.0,203.29,204.02,203.11,203.99,5400.0
2019-09-24 11:00:00,203.6,203.84,202.83,202.99,5494.0,203.6,203.84,202.83,202.99,5494.0
2019-09-24 11:30:00,202.85,202.99,201.46,201.85,8715.0,202.85,202.99,201.46,201.85,8715.0
2019-09-24 12:00:00,201.67,201.87,199.75,200.07,5504.0,201.67,201.87,199.75,200.07,5504.0
2019-09-24 12:30:00,199.78,200.08,199.22,199.66,3601.0,199.78,200.08,199.22,199.66,3601.0
2019-09-24 13:00:00,199.66,200.42,199.36,199.36,4402.0,199.66,200.42,199.36,199.36,4402.0
2019-09-24 13:30:00,199.58,200.56,199.58,199.89,6940.0,199.58,200.56,199.58,199.89,6940.0
2019-09-24 14:00:00,199.71,201.13,199.4,200.82,4926.0,199.71,201.13,199.4,200.82,4926.0
2019-09-24 14:30:00,201.05,201.06,199.59,200.46,6907.0,201.05,201.06,199.59,200.46,6907.0
2019-09-24 15:00:00,200.34,200.34,199.53,199.65,6805.0,200.34,200.34,199.53,199.65,6805.0
2019-09-24 15:30:00,199.72,200.6,199.44,200.28,29694.0,199.72,200.6,199.44,200.28,29694.0
2019-09-25 09:30:00,199.78,200.07,199.01,199.22,3250.0,199.78,200.07,199.01,199.22,3250.0
2019-09-25 10:00:00,198.92,200.2,198.72,200.2,4151.0,198.92,200.2,198.72,200.2,4151.0
2019-09-25 10:30:00,200.09,200.98,199.92,200.67,7575.0,200.09,200.98,199.92,200.67,7575.0
2019-09-25 11:00:00,201.15,202.06,200.87,201.67,4469.0,201.15,202.06,200.87,201.67,4469.0
2019-09-25 11:30:00,201.68,202.01,201.44,201.88,4072.0,201.68,202.01,201.44,201.88,4072.0
2019-09-25 12:00:00,202.03,202.62,201.89,202.43,4000.0,202.03,202.62,201.89,202.43,4000.0
2019-09-25 12:30:00,202.56,202.56,202.18,202.35,4500.0,202.56,202.56,202.18,202.35,4500.0
2019-09-25 13:00:00,202.7,202.82,202.35,202.82,3350.0,202.7,202.82,202.35,202.82,3350.0
2019-09-25 13:30:00,202.82,203.73,202.49,203.62,8536.0,202.82,203.73,202.49,203.62,8536.0
2019-09-25 14:00:00,203.63,204.35,203.63,204.06,5429.0,203.63,204.35,203.63,204.06,5429.0
2019-09-25 14:30:00,204.21,204.85,204.17,204.66,5800.0,204.21,204.85,204.17,204.66,5800.0
2019-09-25 15:00:00,204.66,205.02,204.55,204.59,8219.0,204.66,205.02,204.55,204.59,8219.0
2019-09-25 15:30:00,204.59,205.03,204.27,204.39,26696.0,204.59,205.03,204.27,204.39,26696.0
2019-09-26 09:30:00,204.1,204.64,203.16,203.74,3383.0,204.1,204.64,203.16,203.74,3383.0
2019-09-26 10:00:00,203.47,203.85,202.34,202.4,6485.0,203.47,203.85,202.34,202.4,6485.0
2019-09-26 10:30:00,202.2,203.5,202.19,203.46,15424.0,202.2,203.5,202.19,203.46,15424.0
2019-09-26 11:00:00,203.23,203.23,202.33,202.69,16607.0,203.23,203.23,202.33,202.69,16607.0
2019-09-26 11:30:00,202.87,203.4,202.61,202.92,4514.0,202.87,203.4,202.61,202.92,4514.0
2019-09-26 12:00:00,202.88,203.67,202.88,203.67,2903.0,202.88,203.67,202.88,203.67,2903.0
2019-09-26 12:30:00,203.78,204.0,203.68,203.76,1992.0,203.78,204.0,203.68,203.76,1992.0
2019-09-26 13:00:00,203.89,204.02,203.1,203.14,3808.0,203.89,204.02,203.1,203.14,3808.0
2019-09-26 13:30:00,203.06,203.98,203.05,203.72,14932.0,203.06,203.98,203.05,203.72,14932.0
2019-09-26 14:00:00,203.72,204.17,203.55,203.77,14668.0,203.72,204.17,203.55,203.77,14668.0
2019-09-26 14:30:00,203.91,204.03,203.26,203.27,2957.0,203.91,204.03,203.26,203.27,2957.0
2019-09-26 15:00:00,203.26,203.31,202.6,203.09,3971.0,203.26,203.31,202.6,203.09,3971.0
2019-09-26 15:30:00,203.34,203.61,202.53,202.99,14431.0,203.34,203.61,202.53,202.99,14431.0
2019-09-27 09:30:00,203.67,203.74,202.95,202.95,1540.0,203.67,203.74,202.95,202.95,1540.0
2019-09-27 10:00:00,201.46,201.97,200.54,201.14,3332.0,201.46,201.97,200.54,201.14,3332.0
2019-09-27 10:30:00,200.9,203.29,200.58,203.29,5084.0,200.9,203.29,200.58,203.29,5084.0
2019-09-27 11:00:00,203.28,203.51,202.8,203.32,4690.0,203.28,203.51,202.8,203.32,4690.0
2019-09-27 11:30:00,203.23,203.23,201.05,202.75,8596.0,203.23,203.23,201.05,202.75,8596.0
2019-09-27 12:00:00,202.74,203.24,202.18,202.22,4427.0,202.74,203.24,202.18,202.22,4427.0
2019-09-27 12:30:00,202.16,202.92,201.62,201.62,6117.0,202.16,202.92,201.62,201.62,6117.0
2019-09-27 13:00:00,201.69,202.0,200.61,201.11,2310.0,201.69,202.0,200.61,201.11,2310.0
2019-09-27 13:30:00,200.93,202.49,200.86,202.49,4519.0,200.93,202.49,200.86,202.49,4519.0
2019-09-27 14:00:00,202.34,202.55,201.15,201.15,4663.0,202.34,202.55,201.15,201.15,4663.0
2019-09-27 14:30:00,201.22,201.36,200.34,200.86,5541.0,201.22,201.36,200.34,200.86,5541.0
2019-09-27 15:00:00,201.03,201.26,200.51,200.93,13061.0,201.03,201.26,200.51,200.93,13061.0
2019-09-27 15:30:00,201.14,202.3,201.11,201.74,20634.0,201.14,202.3,201.11,201.74,20634.0
2019-09-30 09:30:00,201.85,202.8,200.56,202.64,4405.0,201.85,202.8,200.56,202.64,4405.0
2019-09-30 10:00:00,202.52,203.13,202.25,202.78,21123.0,202.52,203.13,202.25,202.78,21123.0
2019-09-30 10:30:00,202.78,202.91,200.26,201.58,13605.0,202.78,202.91,200.26,201.58,13605.0
2019-09-30 11:00:00,201.63,201.78,199.77,200.58,5363.0,201.63,201.78,199.77,200.58,5363.0
2019-09-30 11:30:00,200.58,201.22,200.51,201.17,6960.0,200.58,201.22,200.51,201.17,6960.0
2019-09-30 12:00:00,201.38,202.17,201.32,201.84,11430.0,201.38,202.17,201.32,201.84,11430.0
2019-09-30 12:30:00,202.13,202.34,201.63,202.26,12469.0,202.13,202.34,201.63,202.26,12469.0
2019-09-30 13:00:00,202.28,202.59,201.61,201.61,6191.0,202.28,202.59,201.61,201.61,6191.0
2019-09-30 13:30:00,201.86,202.15,201.8,202.13,3100.0,201.86,202.15,201.8,202.13,3100.0
2019-09-30 14:00:00,202.18,202.84,202.18,202.34,3692.0,202.18,202.84,202.18,202.34,3692.0
2019-09-30 14:30:00,202.5,202.58,202.14,202.16,3500.0,202.5,202.58,202.14,202.16,3500.0
2019-09-30 15:00:00,202.06,202.25,201.96,202.18,4277.0,202.06,202.25,201.96,202.18,4277.0
2019-09-30 15:30:00,201.98,202.26,201.6,201.99,21434.0,201.98,202.26,201.6,201.99,21434.0
2019-10-01 09:30:00,203.52,204.83,203.16,204.67,7896.0,203.52,204.83,203.16,204.67,7896.0
2019-10-01 10:00:00,204.19,204.19,201.2,202.24,7766.0,204.19,204.19,201.2,202.24,7766.0
2019-10-01 10:30:00,202.36,203.1,201.94,202.9,3535.0,202.36,203.1,201.94,202.9,3535.0
2019-10-01 11:00:00,202.56,203.21,201.79,202.31,5468.0,202.56,203.21,201.79,202.31,5468.0
2019-10-01 11:30:00,202.98,203.22,202.29,202.31,5100.0,202.98,203.22,202.29,202.31,5100.0
2019-10-01 12:00:00,201.99,201.99,200.52,200.52,3325.0,201.99,201.99,200.52,200.52,3325.0
2019-10-01 12:30:00,200.49,201.3,200.49,201.05,3810.0,200.49,201.3,200.49,201.05,3810.0
2019-10-01 13:00:00,200.71,200.8,199.42,199.66,3867.0,200.71,200.8,199.42,199.66,3867.0
2019-10-01 13:30:00,199.71,200.01,199.54,199.54,8591.0,199.71,200.01,199.54,199.54,8591.0
2019-10-01 14:00:00,199.54,200.12,199.02,200.0,6441.0,199.54,200.12,199.02,200.0,6441.0
2019-10-01 14:30:00,200.01,200.81,199.87,200.69,4621.0,200.01,200.81,199.87,200.69,4621.0
2019-10-01 15:00:00,200.54,200.66,200.0,200.25,7244.0,200.54,200.66,200.0,200.25,7244.0
2019-10-01 15:30:00,200.18,200.45,199.29,199.55,29470.0,200.18,200.45,199.29,199.55,29470.0
2019-10-02 09:30:00,197.76,199.28,196.7,197.05,19222.0,197.76,199.28,196.7,197.05,19222.0
2019-10-02 10:00:00,196.74,198.78,196.0,197.66,7362.0,196.74,198.78,196.0,197.66,7362.0
2019-10-02 10:30:00,197.66,197.7,194.66,195.42,17065.0,197.66,197.7,194.66,195.42,17065.0
2019-10-02 11:00:00,195.4,196.26,195.27,196.26,6201.0,195.4,196.26,195.27,196.26,6201.0
2019-10-02 11:30:00,195.99,196.34,195.32,196.03,5524.0,195.99,196.34,195.32,196.03,5524.0
2019-10-02 12:00:00,196.05,196.05,194.82,195.31,4400.0,196.05,196.05,194.82,195.31,4400.0
2019-10-02 12:30:00,195.28,196.13,195.18,195.7,6221.0,195.28,196.13,195.18,195.7,6221.0
2019-10-02 13:00:00,195.59,196.73,195.34,195.37,7422.0,195.59,196.73,195.34,195.37,7422.0
2019-10-02 13:30:00,195.45,195.7,194.74,194.99,16495.0,195.45,195.7,194.74,194.99,16495.0
2019-10-02 14:00:00,194.98,195.8,194.6,195.76,9201.0,194.98,195.8,194.6,195.76,9201.0
2019-10-02 14:30:00,195.69,195.75,195.31,195.65,7049.0,195.69,195.75,195.31,195.65,7049.0
2019-10-02 15:00:00,195.8,196.37,195.4,195.74,9209.0,195.8,196.37,195.4,195.74,9209.0
2019-10-02 15:30:00,195.64,196.04,195.24,195.43,30035.0,195.64,196.04,195.24,195.43,30035.0
2019-10-03 09:30:00,194.95,195.06,193.5,193.71,5487.0,194.95,195.06,193.5,193.71,5487.0
2019-10-03 10:00:00,192.64,193.63,191.1,193.63,6450.0,192.64,193.63,191.1,193.63,6450.0
2019-10-03 10:30:00,193.39,194.8,193.25,194.8,9221.0,193.39,194.8,193.25,194.8,9221.0
2019-10-03 11:00:00,194.73,196.61,194.59,195.79,8548.0,194.73,196.61,194.59,195.79,8548.0
2019-10-03 11:30:00,195.92,195.92,194.87,195.3,4214.0,195.92,195.92,194.87,195.3,4214.0
2019-10-03 12:00:00,195.4,195.73,194.45,195.73,11323.0,195.4,195.73,194.45,195.73,11323.0
2019-10-03 12:30:00,195.43,195.76,195.21,195.26,10728.0,195.43,195.76,195.21,195.26,10728.0
2019-10-03 13:00:00,195.13,195.27,194.63,195.13,10777.0,195.13,195.27,194.63,195.13,10777.0
2019-10-03 13:30:00,195.2,196.21,195.2,195.74,7993.0,195.2,196.21,195.2,195.74,7993.0
2019-10-03 14:00:00,195.84,196.76,195.71,196.59,6538.0,195.84,196.76,195.71,196.59,6538.0
2019-10-03 14:30:00,196.59,197.14,196.51,196.82,10228.0,196.59,197.14,196.51,196.82,10228.0
2019-10-03 15:00:00,196.86,196.95,195.54,195.56,9520.0,196.86,196.95,195.54,195.56,9520.0
2019-10-03 15:30:00,195.63,196.12,195.24,195.84,48954.0,195.63,196.12,195.24,195.84,48954.0
2019-10-04 09:30:00,197.15,198.32,196.46,197.96,3537.0,197.15,198.32,196.46,197.96,3537.0
2019-10-04 10:00:00,198.0,198.49,197.57,197.85,8037.0,198.0,198.49,197.57,197.85,8037.0
2019-10-04 10:30:00,197.53,197.53,196.47,197.07,15117.0,197.53,197.53,196.47,197.07,15117.0
2019-10-04 11:00:00,196.99,197.66,196.74,197.56,7356.0,196.99,197.66,196.74,197.56,7356.0
2019-10-04 11:30:00,197.58,197.78,197.08,197.6,8116.0,197.58,197.78,197.08,197.6,8116.0
2019-10-04 12:00:00,197.51,197.98,197.42,197.76,3022.0,197.51,197.98,197.42,197.76,3022.0
2019-10-04 12:30:00,197.81,198.46,197.62,197.81,10200.0,197.81,198.46,197.62,197.81,10200.0
2019-10-04 13:00:00,197.74,198.3,197.74,198.16,4968.0,197.74,198.3,197.74,198.16,4968.0
2019-10-04 13:30:00,198.23,198.56,198.13,198.14,7614.0,198.23,198.56,198.13,198.14,7614.0
2019-10-04 14:00:00,198.2,198.41,197.46,198.4,10602.0,198.2,198.41,197.46,198.4,10602.0
2019-10-04 14:30:00,198.32,198.52,198.22,198.26,7824.0,198.32,198.52,198.22,198.26,7824.0
2019-10-04 15:00:00,198.25,198.86,198.02,198.6,9399.0,198.25,198.86,198.02,198.6,9399.0
2019-10-04 15:30:00,198.62,199.73,198.62,199.58,22702.0,198.62,199.73,198.62,199.58,22702.0
2019-10-07 09:30:00,198.38,199.64,197.53,198.33,7768.0,198.38,199.64,197.53,198.33,7768.0
2019-10-07 10:00:00,198.05,198.56,197.63,197.65,4200.0,198.05,198.56,197.63,197.65,4200.0
2019-10-07 10:30:00,197.56,198.0,196.94,198.0,16255.0,197.56,198.0,196.94,198.0,16255.0
2019-10-07 11:00:00,198.0,198.6,197.89,198.15,3511.0,198.0,198.6,197.89,198.15,3511.0
2019-10-07 11:30:00,198.22,198.71,198.06,198.34,3836.0,198.22,198.71,198.06,198.34,3836.0
2019-10-07 12:00:00,198.5,198.57,198.16,198.16,3065.0,198.5,198.57,198.16,198.16,3065.0
2019-10-07 12:30:00,198.06,198.59,198.05,198.16,2636.0,198.06,198.59,198.05,198.16,2636.0
2019-10-07 13:00:00,198.07,198.31,197.67,197.67,5796.0,198.07,198.31,197.67,197.67,5796.0
2019-10-07 13:30:00,197.95,199.11,197.95,198.9,3738.0,197.95,199.11,197.95,198.9,3738.0
2019-10-07 14:00:00,198.95,198.95,197.96,197.99,5059.0,198.95,198.95,197.96,197.99,5059.0
2019-10-07 14:30:00,198.0,198.0,197.3,197.66,4355.0,198.0,198.0,197.3,197.66,4355.0
2019-10-07 15:00:00,197.34,198.25,197.1,198.24,15820.0,197.34,198.25,197.1,198.24,15820.0
2019-10-07 15:30:00,197.97,198.16,197.49,197.5,29332.0,197.97,198.16,197.49,197.5,29332.0
2019-10-08 09:30:00,195.95,197.21,193.63,194.14,15436.0,195.95,197.21,193.63,194.14,15436.0
2019-10-08 10:00:00,193.75,193.76,192.0,192.23,9330.0,193.75,193.76,192.0,192.23,9330.0
2019-10-08 10:30:00,191.99,194.29,191.9,194.29,11355.0,191.99,194.29,191.9,194.29,11355.0
2019-10-08 11:00:00,193.87,194.35,193.29,193.29,5185.0,193.87,194.35,193.29,193.29,5185.0
2019-10-08 11:30:00,193.08,194.25,192.71,194.25,4108.0,193.08,194.25,192.71,194.25,4108.0
2019-10-08 12:00:00,194.32,194.7,193.8,194.5,5230.0,194.32,194.7,193.8,194.5,5230.0
2019-10-08 12:30:00,194.35,195.67,194.02,195.14,3834.0,194.35,195.67,194.02,195.14,3834.0
2019-10-08 13:00:00,194.9,194.92,194.11,194.47,5226.0,194.9,194.92,194.11,194.47,5226.0
2019-10-08 13:30:00,194.39,194.86,194.39,194.69,2651.0,194.39,194.86,194.39,194.69,2651.0
2019-10-08 14:00:00,194.54,194.95,194.22,194.76,3566.0,194.54,194.95,194.22,194.76,3566.0
2019-10-08 14:30:00,195.03,196.05,194.32,194.97,6672.0,195.03,196.05,194.32,194.97,6672.0
2019-10-08 15:00:00,194.89,194.89,193.95,194.33,6308.0,194.89,194.89,193.95,194.33,6308.0
2019-10-08 15:30:00,194.45,194.72,192.72,192.75,24605.0,194.45,194.72,192.72,192.75,24605.0
2019-10-09 09:30:00,194.91,194.91,192.99,193.57,4351.0,194.91,194.91,192.99,193.57,4351.0
2019-10-09 10:00:00,194.06,194.86,193.97,194.54,6241.0,194.06,194.86,193.97,194.54,6241.0
2019-10-09 10:30:00,194.49,195.19,194.47,194.92,11527.0,194.49,195.19,194.47,194.92,11527.0
2019-10-09 11:00:00,194.9,195.0,193.72,194.43,5800.0,194.9,195.0,193.72,194.43,5800.0
2019-10-09 11:30:00,194.49,195.39,194.49,195.3,3842.0,194.49,195.39,194.49,195.3,3842.0
2019-10-09 12:00:00,195.68,195.96,195.32,195.32,2900.0,195.68,195.96,195.32,195.32,2900.0
2019-10-09 12:30:00,195.44,195.82,194.97,195.38,9443.0,195.44,195.82,194.97,195.38,9443.0
2019-10-09 13:00:00,195.45,195.68,194.82,194.92,2814.0,195.45,195.68,194.82,194.92,2814.0
2019-10-09 13:30:00,195.08,195.33,194.82,195.17,3500.0,195.08,195.33,194.82,195.17,3500.0
2019-10-09 14:00:00,195.2,195.79,195.07,195.43,6890.0,195.2,195.79,195.07,195.43,6890.0
2019-10-09 14:30:00,195.47,196.32,195.47,196.32,3203.0,195.47,196.32,195.47,196.32,3203.0
2019-10-09 15:00:00,196.45,196.47,196.15,196.3,5482.0,196.45,196.47,196.15,196.3,5482.0
2019-10-09 15:30:00,196.36,196.75,195.07,195.55,76388.0,196.36,196.75,195.07,195.55,76388.0
2019-10-10 09:30:00,195.8,197.99,195.62,197.99,10709.0,195.8,197.99,195.62,197.99,10709.0
2019-10-10 10:00:00,197.97,198.09,197.01,197.78,2475.0,197.97,198.09,197.01,197.78,2475.0
2019-10-10 10:30:00,197.84,199.24,197.84,199.24,5926.0,197.84,199.24,197.84,199.24,5926.0
2019-10-10 11:00:00,199.36,199.8,199.23,199.63,4389.0,199.36,199.8,199.23,199.63,4389.0
2019-10-10 11:30:00,199.42,199.82,199.32,199.54,4101.0,199.42,199.82,199.32,199.54,4101.0
2019-10-10 12:00:00,199.53,199.53,198.08,198.08,5882.0,199.53,199.53,198.08,198.08,5882.0
2019-10-10 12:30:00,198.18,198.65,197.95,198.65,4419.0,198.18,198.65,197.95,198.65,4419.0
2019-10-10 13:00:00,198.78,198.85,198.46,198.5,1628.0,198.78,198.85,198.46,198.5,1628.0
2019-10-10 13:30:00,198.16,198.68,198.16,198.44,7605.0,198.16,198.68,198.16,198.44,7605.0
2019-10-10 14:00:00,198.68,198.79,197.74,198.35,6613.0,198.68,198.79,197.74,198.35,6613.0
2019-10-10 14:30:00,198.63,198.86,197.9,198.39,4470.0,198.63,198.86,197.9,198.39,4470.0
2019-10-10 15:00:00,198.51,199.11,198.0,199.11,6964.0,198.51,199.11,198.0,199.11,6964.0
2019-10-10 15:30:00,199.2,200.33,199.12,200.21,37101.0,199.2,200.33,199.12,200.21,37101.0
2019-10-11 09:30:00,203.58,205.99,203.47,205.65,14557.0,203.58,205.99,203.47,205.65,14557.0
2019-10-11 10:00:00,205.87,206.27,205.39,205.54,5305.0,205.87,206.27,205.39,205.54,5305.0
2019-10-11 10:30:00,205.77,205.94,205.12,205.49,5171.0,205.77,205.94,205.12,205.49,5171.0
2019-10-11 11:00:00,205.31,206.62,205.3,206.12,5433.0,205.31,206.62,205.3,206.12,5433.0
2019-10-11 11:30:00,206.23,207.01,205.89,206.1,10694.0,206.23,207.01,205.89,206.1,10694.0
2019-10-11 12:00:00,205.88,206.02,205.25,205.93,4256.0,205.88,206.02,205.25,205.93,4256.0
2019-10-11 12:30:00,205.12,205.9,205.12,205.71,3149.0,205.12,205.9,205.12,205.71,3149.0
2019-10-11 13:00:00,205.56,206.5,204.72,206.5,2926.0,205.56,206.5,204.72,206.5,2926.0
2019-10-11 13:30:00,205.5,206.0,205.24,205.71,3685.0,205.5,206.0,205.24,205.71,3685.0
2019-10-11 14:00:00,205.82,206.65,205.45,206.12,7148.0,205.82,206.65,205.45,206.12,7148.0
2019-10-11 14:30:00,206.17,207.01,205.93,207.01,13275.0,206.17,207.01,205.93,207.01,13275.0
2019-10-11 15:00:00,207.19,207.4,206.32,207.06,21427.0,207.19,207.4,206.32,207.06,21427.0
2019-10-11 15:30:00,207.05,207.75,206.01,206.17,33593.0,207.05,207.75,206.01,206.17,33593.0
2019-10-14 09:30:00,205.69,207.43,205.69,206.93,4882.0,205.69,207.43,205.69,206.93,4882.0
2019-10-14 10:00:00,206.93,207.35,206.2,206.31,15561.0,206.93,207.35,206.2,206.31,15561.0
2019-10-14 10:30:00,206.28,206.74,205.99,206.74,7436.0,206.28,206.74,205.99,206.74,7436.0
2019-10-14 11:00:00,206.83,207.15,206.42,206.55,6203.0,206.83,207.15,206.42,206.55,6203.0
2019-10-14 11:30:00,206.5,206.77,206.2,206.45,21028.0,206.5,206.77,206.2,206.45,21028.0
2019-10-14 12:00:00,206.58,207.03,206.23,206.5,12844.0,206.58,207.03,206.23,206.5,12844.0
2019-10-14 12:30:00,206.44,206.82,206.26,206.38,8754.0,206.44,206.82,206.26,206.38,8754.0
2019-10-14 13:00:00,206.37,206.8,206.37,206.49,18651.0,206.37,206.8,206.37,206.49,18651.0
2019-10-14 13:30:00,206.49,206.86,206.49,206.69,7500.0,206.49,206.86,206.49,206.69,7500.0
2019-10-14 14:00:00,206.75,206.94,205.95,206.07,14161.0,206.75,206.94,205.95,206.07,14161.0
2019-10-14 14:30:00,206.05,206.21,205.39,205.84,36239.0,206.05,206.21,205.39,205.84,36239.0
2019-10-14 15:00:00,205.87,206.91,205.69,206.69,40207.0,205.87,206.91,205.69,206.69,40207.0
2019-10-14 15:30:00,206.67,207.16,205.76,205.92,50920.0,206.67,207.16,205.76,205.92,50920.0
2019-10-15 09:30:00,206.55,207.26,206.55,206.66,2372.0,206.55,207.26,206.55,206.66,2372.0
2019-10-15 10:00:00,206.86,207.71,206.68,207.56,2462.0,206.86,207.71,206.68,207.56,2462.0
2019-10-15 10:30:00,207.53,208.23,207.44,208.23,2850.0,207.53,208.23,207.44,208.23,2850.0
2019-10-15 11:00:00,208.25,208.56,207.62,208.07,2800.0,208.25,208.56,207.62,208.07,2800.0
2019-10-15 11:30:00,207.97,207.97,207.36,207.56,3096.0,207.97,207.97,207.36,207.56,3096.0
2019-10-15 12:00:00,207.62,208.53,207.39,207.56,10792.0,207.62,208.53,207.39,207.56,10792.0
2019-10-15 12:30:00,207.66,208.46,207.4,208.22,24816.0,207.66,208.46,207.4,208.22,24816.0
2019-10-15 13:00:00,208.45,209.18,208.19,208.9,7513.0,208.45,209.18,208.19,208.9,7513.0
2019-10-15 13:30:00,208.99,209.66,208.82,209.66,4300.0,208.99,209.66,208.82,209.66,4300.0
2019-10-15 14:00:00,209.84,209.85,208.81,209.13,4830.0,209.84,209.85,208.81,209.13,4830.0
2019-10-15 14:30:00,209.02,209.23,208.14,209.12,21988.0,209.02,209.23,208.14,209.12,21988.0
2019-10-15 15:00:00,208.43,209.0,208.23,208.89,10044.0,208.43,209.0,208.23,208.89,10044.0
2019-10-15 15:30:00,209.0,209.66,208.66,208.91,50740.0,209.0,209.66,208.66,208.91,50740.0
2019-10-16 09:30:00,208.37,208.92,206.81,206.97,4990.0,208.37,208.92,206.81,206.97,4990.0
2019-10-16 10:00:00,206.92,208.96,206.92,208.42,3540.0,206.92,208.96,206.92,208.42,3540.0
2019-10-16 10:30:00,208.36,209.18,208.35,209.01,3800.0,208.36,209.18,208.35,209.01,3800.0
2019-10-16 11:00:00,209.43,209.49,208.53,208.61,4700.0,209.43,209.49,208.53,208.61,4700.0
2019-10-16 11:30:00,208.54,209.03,208.39,208.82,5102.0,208.54,209.03,208.39,208.82,5102.0
2019-10-16 12:00:00,209.02,209.36,208.23,208.32,5700.0,209.02,209.36,208.23,208.32,5700.0
2019-10-16 12:30:00,208.4,208.6,208.07,208.21,5709.0,208.4,208.6,208.07,208.21,5709.0
2019-10-16 13:00:00,208.35,208.53,208.15,208.35,5496.0,208.35,208.53,208.15,208.35,5496.0
2019-10-16 13:30:00,208.36,208.36,207.44,207.68,8900.0,208.36,208.36,207.44,207.68,8900.0
2019-10-16 14:00:00,207.73,208.26,207.61,208.15,6320.0,207.73,208.26,207.61,208.15,6320.0
2019-10-16 14:30:00,208.22,208.72,208.16,208.16,6400.0,208.22,208.72,208.16,208.16,6400.0
2019-10-16 15:00:00,208.27,208.32,207.32,207.48,11707.0,208.27,208.32,207.32,207.48,11707.0
2019-10-16 15:30:00,207.58,208.29,207.57,207.89,33879.0,207.58,208.29,207.57,207.89,33879.0
2019-10-17 09:30:00,209.68,209.88,209.02,209.22,12013.0,209.68,209.88,209.02,209.22,12013.0
2019-10-17 10:00:00,209.22,210.72,209.06,210.3,32020.0,209.22,210.72,209.06,210.3,32020.0
2019-10-17 10:30:00,210.5,210.5,209.25,209.58,29331.0,210.5,210.5,209.25,209.58,29331.0
2019-10-17 11:00:00,209.47,209.71,209.27,209.71,10041.0,209.47,209.71,209.27,209.71,10041.0
2019-10-17 11:30:00,209.73,209.75,209.41,209.66,12015.0,209.73,209.75,209.41,209.66,12015.0
2019-10-17 12:00:00,209.62,209.84,209.4,209.63,14092.0,209.62,209.84,209.4,209.63,14092.0
2019-10-17 12:30:00,209.75,210.34,209.67,210.0,21718.0,209.75,210.34,209.67,210.0,21718.0
2019-10-17 13:00:00,210.08,210.53,209.98,210.46,9080.0,210.08,210.53,209.98,210.46,9080.0
2019-10-17 13:30:00,210.54,210.76,210.35,210.46,17654.0,210.54,210.76,210.35,210.46,17654.0
2019-10-17 14:00:00,210.41,210.93,209.94,210.05,26290.0,210.41,210.93,209.94,210.05,26290.0
2019-10-17 14:30:00,210.03,210.11,209.15,209.31,28587.0,210.03,210.11,209.15,209.31,28587.0
2019-10-17 15:00:00,209.36,209.36,207.64,208.25,48934.0,209.36,209.36,207.64,208.25,48934.0
2019-10-17 15:30:00,208.23,208.79,207.14,207.21,67915.0,208.23,208.79,207.14,207.21,67915.0
2019-10-18 09:30:00,207.27,207.31,203.69,203.92,12457.0,207.27,207.31,203.69,203.92,12457.0
2019-10-18 10:00:00,204.18,204.91,203.96,203.96,18817.0,204.18,204.91,203.96,203.96,18817.0
2019-10-18 10:30:00,204.07,204.07,202.02,202.66,27119.0,204.07,204.07,202.02,202.66,27119.0
2019-10-18 11:00:00,202.58,202.85,202.5,202.72,8541.0,202.58,202.85,202.5,202.72,8541.0
2019-10-18 11:30:00,202.54,202.8,200.69,200.85,10794.0,202.54,202.8,200.69,200.85,10794.0
2019-10-18 12:00:00,200.75,201.5,199.56,200.0,7422.0,200.75,201.5,199.56,200.0,7422.0
2019-10-18 12:30:00,200.02,200.91,199.72,200.71,7608.0,200.02,200.91,199.72,200.71,7608.0
2019-10-18 13:00:00,200.78,202.05,200.76,201.93,6100.0,200.78,202.05,200.76,201.93,6100.0
2019-10-18 13:30:00,201.85,202.29,201.79,202.22,10165.0,201.85,202.29,201.79,202.22,10165.0
2019-10-18 14:00:00,202.39,202.78,201.39,201.39,25740.0,202.39,202.78,201.39,201.39,25740.0
2019-10-18 14:30:00,201.36,201.89,201.17,201.27,21883.0,201.36,201.89,201.17,201.27,21883.0
2019-10-18 15:00:00,201.38,201.5,200.94,201.2,11897.0,201.38,201.5,200.94,201.2,11897.0
2019-10-18 15:30:00,201.12,201.47,200.91,201.06,27768.0,201.12,201.47,200.91,201.06,27768.0
2019-10-21 09:30:00,202.23,202.43,201.06,201.13,9004.0,202.23,202.43,201.06,201.13,9004.0
2019-10-21 10:00:00,201.55,201.85,200.92,201.58,21882.0,201.55,201.85,200.92,201.58,21882.0
2019-10-21 10:30:00,201.58,202.98,201.55,202.89,20068.0,201.58,202.98,201.55,202.89,20068.0
2019-10-21 11:00:00,202.73,204.53,202.73,203.53,9392.0,202.73,204.53,202.73,203.53,9392.0
2019-10-21 11:30:00,203.65,203.84,203.32,203.84,4842.0,203.65,203.84,203.32,203.84,4842.0
2019-10-21 12:00:00,203.69,204.0,203.48,203.63,14749.0,203.69,204.0,203.48,203.63,14749.0
2019-10-21 12:30:00,203.64,203.98,203.49,203.78,7253.0,203.64,203.98,203.49,203.78,7253.0
2019-10-21 13:00:00,203.71,203.82,203.17,203.44,9181.0,203.71,203.82,203.17,203.44,9181.0
2019-10-21 13:30:00,203.44,203.44,202.77,202.86,8186.0,203.44,203.44,202.77,202.86,8186.0
2019-10-21 14:00:00,202.93,203.45,202.54,202.61,13463.0,202.93,203.45,202.54,202.61,13463.0
2019-10-21 14:30:00,202.55,203.66,202.55,203.66,7938.0,202.55,203.66,202.55,203.66,7938.0
2019-10-21 15:00:00,203.58,204.06,203.5,203.69,14917.0,203.58,204.06,203.5,203.69,14917.0
2019-10-21 15:30:00,203.63,203.82,202.61,202.97,25363.0,203.63,203.82,202.61,202.97,25363.0
2019-10-22 09:30:00,203.61,204.21,203.52,204.0,2317.0,203.61,204.21,203.52,204.0,2317.0
2019-10-22 10:00:00,204.36,204.73,203.36,203.37,2660.0,204.36,204.73,203.36,203.37,2660.0
2019-10-22 10:30:00,203.35,203.92,202.27,202.27,13675.0,203.35,203.92,202.27,202.27,13675.0
2019-10-22 11:00:00,202.23,202.31,200.56,200.56,7208.0,202.23,202.31,200.56,200.56,7208.0
2019-10-22 11:30:00,200.56,200.93,199.72,199.72,8565.0,200.56,200.93,199.72,199.72,8565.0
2019-10-22 12:00:00,199.71,200.54,199.45,200.31,10011.0,199.71,200.54,199.45,200.31,10011.0
2019-10-22 12:30:00,200.44,201.37,200.03,201.19,19770.0,200.44,201.37,200.03,201.19,19770.0
2019-10-22 13:00:00,201.22,201.69,201.19,201.36,3299.0,201.22,201.69,201.19,201.36,3299.0
2019-10-22 13:30:00,201.44,201.44,200.52,200.52,8482.0,201.44,201.44,200.52,200.52,8482.0
2019-10-22 14:00:00,200.54,201.32,200.5,201.05,11228.0,200.54,201.32,200.5,201.05,11228.0
2019-10-22 14:30:00,201.11,201.11,199.63,199.76,11905.0,201.11,201.11,199.63,199.76,11905.0
2019-10-22 15:00:00,199.85,200.01,199.39,199.63,7630.0,199.85,200.01,199.39,199.63,7630.0
2019-10-22 15:30:00,199.66,199.71,197.78,198.08,58555.0,199.66,199.71,197.78,198.08,58555.0
2019-10-23 09:30:00,197.69,197.69,195.03,196.64,43156.0,197.69,197.69,195.03,196.64,43156.0
2019-10-23 10:00:00,196.78,198.24,196.78,197.48,7518.0,196.78,198.24,196.78,197.48,7518.0
2019-10-23 10:30:00,197.78,197.84,197.04,197.67,10391.0,197.78,197.84,197.04,197.67,10391.0
2019-10-23 11:00:00,197.62,198.28,197.43,198.1,11400.0,197.62,198.28,197.43,198.1,11400.0
2019-10-23 11:30:00,198.36,198.36,197.91,198.0,7053.0,198.36,198.36,197.91,198.0,7053.0
2019-10-23 12:00:00,197.94,198.0,196.85,196.95,4540.0,197.94,198.0,196.85,196.95,4540.0
2019-10-23 12:30:00,196.96,198.02,196.96,198.0,4354.0,196.96,198.02,196.96,198.0,4354.0
2019-10-23 13:00:00,198.0,198.11,197.41,197.45,3122.0,198.0,198.11,197.41,197.45,3122.0
2019-10-23 13:30:00,197.39,197.59,197.31,197.36,4306.0,197.39,197.59,197.31,197.36,4306.0
2019-10-23 14:00:00,197.21,197.21,196.65,196.74,3500.0,197.21,197.21,196.65,196.74,3500.0
2019-10-23 14:30:00,196.83,197.6,196.77,197.5,9199.0,196.83,197.6,196.77,197.5,9199.0
2019-10-23 15:00:00,197.47,197.6,197.34,197.5,10200.0,197.47,197.6,197.34,197.5,10200.0
2019-10-23 15:30:00,197.5,197.64,196.98,197.33,48171.0,197.5,197.64,196.98,197.33,48171.0
2019-10-24 09:30:00,198.48,200.23,198.48,198.76,4488.0,198.48,200.23,198.48,198.76,4488.0
2019-10-24 10:00:00,198.08,199.65,198.08,198.44,19119.0,198.08,199.65,198.08,198.44,19119.0
2019-10-24 10:30:00,198.53,199.47,198.37,199.17,40306.0,198.53,199.47,198.37,199.17,40306.0
2019-10-24 11:00:00,199.09,199.85,198.81,199.43,94120.0,199.09,199.85,198.81,199.43,94120.0
2019-10-24 11:30:00,199.47,200.65,199.1,200.36,40344.0,199.47,200.65,199.1,200.36,40344.0
2019-10-24 12:00:00,200.66,200.97,199.97,200.12,11286.0,200.66,200.97,199.97,200.12,11286.0
2019-10-24 12:30:00,200.1,200.72,199.91,200.13,74112.0,200.1,200.72,199.91,200.13,74112.0
2019-10-24 13:00:00,200.13,200.39,199.97,200.06,12639.0,200.13,200.39,199.97,200.06,12639.0
2019-10-24 13:30:00,200.19,200.23,199.77,200.2,4072.0,200.19,200.23,199.77,200.2,4072.0
2019-10-24 14:00:00,200.15,200.26,199.7,200.21,8418.0,200.15,200.26,199.7,200.21,8418.0
2019-10-24 14:30:00,200.29,200.43,199.45,199.77,19067.0,200.29,200.43,199.45,199.77,19067.0
2019-10-24 15:00:00,199.77,200.39,199.58,200.12,58064.0,199.77,200.39,199.58,200.12,58064.0
2019-10-24 15:30:00,200.16,201.27,199.97,201.02,44660.0,200.16,201.27,199.97,201.02,44660.0
2019-10-25 09:30:00,200.48,202.05,200.17,202.05,2790.0,200.48,202.05,200.17,202.05,2790.0
2019-10-25 10:00:00,201.27,202.69,201.07,202.06,26200.0,201.27,202.69,201.07,202.06,26200.0
2019-10-25 10:30:00,202.17,202.64,201.63,202.64,9856.0,202.17,202.64,201.63,202.64,9856.0
2019-10-25 11:00:00,202.74,203.09,202.22,202.78,17215.0,202.74,203.09,202.22,202.78,17215.0
2019-10-25 11:30:00,202.78,204.1,202.71,203.68,5905.0,202.78,204.1,202.71,203.68,5905.0
2019-10-25 12:00:00,203.74,203.81,203.15,203.51,5018.0,203.74,203.81,203.15,203.51,5018.0
2019-10-25 12:30:00,203.51,204.04,203.44,203.46,7638.0,203.51,204.04,203.44,203.46,7638.0
2019-10-25 13:00:00,203.5,204.1,203.35,203.8,4091.0,203.5,204.1,203.35,203.8,4091.0
2019-10-25 13:30:00,203.79,204.23,203.61,204.05,6029.0,203.79,204.23,203.61,204.05,6029.0
2019-10-25 14:00:00,204.06,204.15,203.7,203.9,9700.0,204.06,204.15,203.7,203.9,9700.0
2019-10-25 14:30:00,203.9,204.31,203.69,204.31,5851.0,203.9,204.31,203.69,204.31,5851.0
2019-10-25 15:00:00,204.5,204.5,204.13,204.23,3615.0,204.5,204.5,204.13,204.23,3615.0
2019-10-25 15:30:00,204.07,204.25,203.43,203.56,33091.0,204.07,204.25,203.43,203.56,33091.0
2019-10-28 09:30:00,204.26,206.35,204.03,205.58,5731.0,204.26,206.35,204.03,205.58,5731.0
2019-10-28 10:00:00,205.56,205.85,205.12,205.38,16482.0,205.56,205.85,205.12,205.38,16482.0
2019-10-28 10:30:00,205.48,205.68,204.95,205.46,33143.0,205.48,205.68,204.95,205.46,33143.0
2019-10-28 11:00:00,205.5,205.61,205.06,205.18,4368.0,205.5,205.61,205.06,205.18,4368.0
2019-10-28 11:30:00,205.18,205.2,204.61,205.19,13800.0,205.18,205.2,204.61,205.19,13800.0
2019-10-28 12:00:00,204.97,206.65,204.91,206.65,15034.0,204.97,206.65,204.91,206.65,15034.0
2019-10-28 12:30:00,206.64,206.91,206.24,206.29,5500.0,206.64,206.91,206.24,206.29,5500.0
2019-10-28 13:00:00,206.26,206.39,205.91,206.38,4286.0,206.26,206.39,205.91,206.38,4286.0
2019-10-28 13:30:00,206.31,206.36,205.65,205.67,9112.0,206.31,206.36,205.65,205.67,9112.0
2019-10-28 14:00:00,205.8,206.01,205.13,205.34,5544.0,205.8,206.01,205.13,205.34,5544.0
2019-10-28 14:30:00,205.42,205.68,205.06,205.18,4403.0,205.42,205.68,205.06,205.18,4403.0
2019-10-28 15:00:00,205.12,205.67,204.95,205.48,6633.0,205.12,205.67,204.95,205.48,6633.0
2019-10-28 15:30:00,205.33,205.53,205.16,205.16,17855.0,205.33,205.53,205.16,205.16,17855.0
2019-10-29 09:30:00,205.01,206.33,204.21,204.96,5048.0,205.01,206.33,204.21,204.96,5048.0
2019-10-29 10:00:00,204.74,205.2,203.54,203.54,12811.0,204.74,205.2,203.54,203.54,12811.0
2019-10-29 10:30:00,203.5,204.98,203.5,204.54,12471.0,203.5,204.98,203.5,204.54,12471.0
2019-10-29 11:00:00,204.55,205.0,203.77,204.0,11490.0,204.55,205.0,203.77,204.0,11490.0
2019-10-29 11:30:00,204.0,204.09,202.64,202.64,7094.0,204.0,204.09,202.64,202.64,7094.0
2019-10-29 12:00:00,202.87,203.26,202.75,202.99,20322.0,202.87,203.26,202.75,202.99,20322.0
2019-10-29 12:30:00,202.99,203.22,202.69,202.96,34149.0,202.99,203.22,202.69,202.96,34149.0
2019-10-29 13:00:00,202.96,202.99,201.61,201.61,51087.0,202.96,202.99,201.61,201.61,51087.0
2019-10-29 13:30:00,201.72,202.86,200.65,202.46,63522.0,201.72,202.86,200.65,202.46,63522.0
2019-10-29 14:00:00,202.34,203.28,202.05,203.23,7813.0,202.34,203.28,202.05,203.23,7813.0
2019-10-29 14:30:00,203.09,203.44,202.83,203.01,13050.0,203.09,203.44,202.83,203.01,13050.0
2019-10-29 15:00:00,203.04,203.25,202.86,202.86,14461.0,203.04,203.25,202.86,202.86,14461.0
2019-10-29 15:30:00,202.85,202.91,201.03,201.6,121644.0,202.85,202.91,201.03,201.6,121644.0
2019-10-30 09:30:00,201.57,201.69,199.83,200.67,6824.0,201.57,201.69,199.83,200.67,6824.0
2019-10-30 10:00:00,200.55,200.68,199.59,200.17,11044.0,200.55,200.68,199.59,200.17,11044.0
2019-10-30 10:30:00,200.18,201.74,199.79,200.91,43174.0,200.18,201.74,199.79,200.91,43174.0
2019-10-30 11:00:00,200.84,201.33,200.65,201.06,28355.0,200.84,201.33,200.65,201.06,28355.0
2019-10-30 11:30:00,201.2,201.23,200.07,200.34,29978.0,201.2,201.23,200.07,200.34,29978.0
2019-10-30 12:00:00,200.34,200.5,199.33,199.4,36170.0,200.34,200.5,199.33,199.4,36170.0
2019-10-30 12:30:00,199.4,199.85,199.2,199.55,32343.0,199.4,199.85,199.2,199.55,32343.0
2019-10-30 13:00:00,199.67,201.09,199.67,200.92,17237.0,199.67,201.09,199.67,200.92,17237.0
2019-10-30 13:30:00,200.95,203.38,200.65,202.55,22322.0,200.95,203.38,200.65,202.55,22322.0
2019-10-30 14:00:00,202.11,203.2,202.09,203.03,27488.0,202.11,203.2,202.09,203.03,27488.0
2019-10-30 14:30:00,202.98,204.65,202.68,204.22,27863.0,202.98,204.65,202.68,204.22,27863.0
2019-10-30 15:00:00,204.08,204.08,203.25,203.44,23105.0,204.08,204.08,203.25,203.44,23105.0
2019-10-30 15:30:00,203.45,204.18,203.33,203.8,43357.0,203.45,204.18,203.33,203.8,43357.0
2019-10-31 09:30:00,191.01,195.71,190.0,192.47,95147.0,191.01,195.71,190.0,192.47,95147.0
2019-10-31 10:00:00,192.02,192.65,190.97,191.1,92223.0,192.02,192.65,190.97,191.1,92223.0
2019-10-31 10:30:00,191.14,191.3,188.98,189.75,65534.0,191.14,191.3,188.98,189.75,65534.0
2019-10-31 11:00:00,190.0,191.96,189.95,190.02,26172.0,190.0,191.96,189.95,190.02,26172.0
2019-10-31 11:30:00,189.88,191.15,189.08,189.74,46948.0,189.88,191.15,189.08,189.74,46948.0
2019-10-31 12:00:00,189.5,189.86,187.57,188.84,105264.0,189.5,189.86,187.57,188.84,105264.0
2019-10-31 12:30:00,188.84,189.68,188.35,188.83,45517.0,188.84,189.68,188.35,188.83,45517.0
2019-10-31 13:00:00,188.9,189.1,186.7,187.32,72582.0,188.9,189.1,186.7,187.32,72582.0
2019-10-31 13:30:00,187.18,188.67,187.16,188.21,31713.0,187.18,188.67,187.16,188.21,31713.0
2019-10-31 14:00:00,188.02,188.79,186.98,188.16,51587.0,188.02,188.79,186.98,188.16,51587.0
2019-10-31 14:30:00,188.36,188.42,187.33,188.03,34894.0,188.36,188.42,187.33,188.03,34894.0
2019-10-31 15:00:00,188.05,189.89,187.87,188.91,44465.0,188.05,189.89,187.87,188.91,44465.0
2019-10-31 15:30:00,188.83,189.7,188.78,189.25,118922.0,188.83,189.7,188.78,189.25,118922.0
2019-11-01 09:30:00,191.63,194.03,191.45,192.46,43472.0,191.63,194.03,191.45,192.46,43472.0
2019-11-01 10:00:00,192.99,194.74,192.99,193.95,14600.0,192.99,194.74,192.99,193.95,14600.0
2019-11-01 10:30:00,194.09,195.8,193.79,195.68,20234.0,194.09,195.8,193.79,195.68,20234.0
2019-11-01 11:00:00,195.78,196.76,195.58,195.89,47554.0,195.78,196.76,195.58,195.89,47554.0
2019-11-01 11:30:00,195.8,196.7,195.48,196.32,35062.0,195.8,196.7,195.48,196.32,35062.0
2019-11-01 12:00:00,196.46,196.46,194.69,195.67,13202.0,196.46,196.46,194.69,195.67,13202.0
2019-11-01 12:30:00,195.53,195.74,195.28,195.28,4319.0,195.53,195.74,195.28,195.28,4319.0
2019-11-01 13:00:00,195.14,196.18,195.14,196.03,11910.0,195.14,196.18,195.14,196.03,11910.0
2019-11-01 13:30:00,196.19,196.19,195.24,195.24,13417.0,196.19,196.19,195.24,195.24,13417.0
2019-11-01 14:00:00,195.18,195.18,193.71,194.25,14422.0,195.18,195.18,193.71,194.25,14422.0
2019-11-01 14:30:00,194.52,194.93,192.88,193.08,18635.0,194.52,194.93,192.88,193.08,18635.0
2019-11-01 15:00:00,192.95,193.5,192.13,192.55,22535.0,192.95,193.5,192.13,192.55,22535.0
2019-11-01 15:30:00,192.56,192.85,191.96,192.64,39220.0,192.56,192.85,191.96,192.64,39220.0
2019-11-04 09:30:00,194.11,194.36,191.37,191.49,14796.0,194.11,194.36,191.37,191.49,14796.0
2019-11-04 10:00:00,191.5,192.68,190.08,192.67,77097.0,191.5,192.68,190.08,192.67,77097.0
2019-11-04 10:30:00,192.52,193.39,192.31,193.08,48090.0,192.52,193.39,192.31,193.08,48090.0
2019-11-04 11:00:00,193.04,194.39,192.98,194.33,21226.0,193.04,194.39,192.98,194.33,21226.0
2019-11-04 11:30:00,194.09,194.35,193.57,193.72,4819.0,194.09,194.35,193.57,193.72,4819.0
2019-11-04 12:00:00,193.8,194.17,193.69,193.87,5393.0,193.8,194.17,193.69,193.87,5393.0
2019-11-04 12:30:00,193.87,195.08,193.44,195.08,11662.0,193.87,195.08,193.44,195.08,11662.0
2019-11-04 13:00:00,195.05,195.2,194.6,194.83,8099.0,195.05,195.2,194.6,194.83,8099.0
2019-11-04 13:30:00,194.75,195.04,194.6,194.84,9391.0,194.75,195.04,194.6,194.84,9391.0
2019-11-04 14:00:00,194.81,195.14,194.73,195.08,12309.0,194.81,195.14,194.73,195.08,12309.0
2019-11-04 14:30:00,194.98,195.51,194.78,195.26,29346.0,194.98,195.51,194.78,195.26,29346.0
2019-11-04 15:00:00,195.16,195.56,194.91,195.0,16551.0,195.16,195.56,194.91,195.0,16551.0
2019-11-04 15:30:00,195.0,195.91,194.93,195.7,51703.0,195.0,195.91,194.93,195.7,51703.0
2019-11-05 09:30:00,196.09,196.92,195.08,195.41,26810.0,196.09,196.92,195.08,195.41,26810.0
2019-11-05 10:00:00,195.26,196.26,193.65,194.9,17355.0,195.26,196.26,193.65,194.9,17355.0
2019-11-05 10:30:00,193.99,195.21,193.89,194.16,27288.0,193.99,195.21,193.89,194.16,27288.0
2019-11-05 11:00:00,194.22,194.22,193.2,193.98,18406.0,194.22,194.22,193.2,193.98,18406.0
2019-11-05 11:30:00,194.06,194.65,193.84,194.38,10288.0,194.06,194.65,193.84,194.38,10288.0
2019-11-05 12:00:00,194.34,194.74,194.03,194.72,70221.0,194.34,194.74,194.03,194.72,70221.0
2019-11-05 12:30:00,194.64,195.38,194.62,195.32,7725.0,194.64,195.38,194.62,195.32,7725.0
2019-11-05 13:00:00,195.29,195.4,194.95,195.06,14559.0,195.29,195.4,194.95,195.06,14559.0
2019-11-05 13:30:00,194.91,195.75,194.31,194.45,15794.0,194.91,195.75,194.31,194.45,15794.0
2019-11-05 14:00:00,194.46,194.62,194.02,194.46,16213.0,194.46,194.62,194.02,194.46,16213.0
2019-11-05 14:30:00,194.41,195.12,194.32,194.72,19332.0,194.41,195.12,194.32,194.72,19332.0
2019-11-05 15:00:00,194.55,195.01,194.15,194.33,36299.0,194.55,195.01,194.15,194.33,36299.0
2019-11-05 15:30:00,194.38,194.99,194.11,194.76,75429.0,194.38,194.99,194.11,194.76,75429.0
2019-11-06 09:30:00,194.82,196.96,194.53,196.27,19665.0,194.82,196.96,194.53,196.27,19665.0
2019-11-06 10:00:00,196.72,196.72,195.88,195.93,12057.0,196.72,196.72,195.88,195.93,12057.0
2019-11-06 10:30:00,195.83,196.15,195.69,195.96,11388.0,195.83,196.15,195.69,195.96,11388.0
2019-11-06 11:00:00,195.97,196.43,195.87,196.28,12838.0,195.97,196.43,195.87,196.28,12838.0
2019-11-06 11:30:00,196.28,196.5,195.32,195.78,11953.0,196.28,196.5,195.32,195.78,11953.0
2019-11-06 12:00:00,196.17,196.48,196.03,196.14,8815.0,196.17,196.48,196.03,196.14,8815.0
2019-11-06 12:30:00,196.09,196.41,195.81,196.41,14123.0,196.09,196.41,195.81,196.41,14123.0
2019-11-06 13:00:00,196.46,196.6,196.21,196.44,9513.0,196.46,196.6,196.21,196.44,9513.0
2019-11-06 13:30:00,196.28,196.61,196.24,196.61,11841.0,196.28,196.61,196.24,196.61,11841.0
2019-11-06 14:00:00,196.68,196.92,196.38,196.92,8907.0,196.68,196.92,196.38,196.92,8907.0
2019-11-06 14:30:00,196.88,196.94,196.25,196.59,5591.0,196.88,196.94,196.25,196.59,5591.0
2019-11-06 15:00:00,196.47,196.78,196.39,196.61,6658.0,196.47,196.78,196.39,196.61,6658.0
2019-11-06 15:30:00,196.6,196.6,195.75,196.44,47254.0,196.6,196.6,195.75,196.44,47254.0
2019-11-07 09:30:00,197.49,199.24,197.13,197.91,46321.0,197.49,199.24,197.13,197.91,46321.0
2019-11-07 10:00:00,198.1,199.64,198.1,199.11,35479.0,198.1,199.64,198.1,199.11,35479.0
2019-11-07 10:30:00,198.96,199.47,198.79,199.12,6123.0,198.96,199.47,198.79,199.12,6123.0
2019-11-07 11:00:00,199.15,199.96,198.65,199.12,6010.0,199.15,199.96,198.65,199.12,6010.0
2019-11-07 11:30:00,198.24,198.44,197.48,198.34,6840.0,198.24,198.44,197.48,198.34,6840.0
2019-11-07 12:00:00,198.4,198.45,197.75,198.09,7300.0,198.4,198.45,197.75,198.09,7300.0
2019-11-07 12:30:00,197.98,198.25,197.71,197.82,7427.0,197.98,198.25,197.71,197.82,7427.0
2019-11-07 13:00:00,197.77,197.85,197.19,197.66,7507.0,197.77,197.85,197.19,197.66,7507.0
2019-11-07 13:30:00,197.42,197.52,197.17,197.34,8496.0,197.42,197.52,197.17,197.34,8496.0
2019-11-07 14:00:00,197.35,197.35,196.75,196.88,23451.0,197.35,197.35,196.75,196.88,23451.0
2019-11-07 14:30:00,196.84,197.15,195.85,196.7,18505.0,196.84,197.15,195.85,196.7,18505.0
2019-11-07 15:00:00,196.65,197.05,196.27,196.51,13743.0,196.65,197.05,196.27,196.51,13743.0
2019-11-07 15:30:00,196.66,196.74,196.01,196.22,49506.0,196.66,196.74,196.01,196.22,49506.0
2019-11-08 09:30:00,195.02,195.79,193.42,193.42,6038.0,195.02,195.79,193.42,193.42,6038.0
2019-11-08 10:00:00,193.07,193.46,192.46,192.9,8917.0,193.07,193.46,192.46,192.9,8917.0
2019-11-08 10:30:00,192.93,194.25,192.41,193.93,72296.0,192.93,194.25,192.41,193.93,72296.0
2019-11-08 11:00:00,193.92,194.82,193.63,194.29,42898.0,193.92,194.82,193.63,194.29,42898.0
2019-11-08 11:30:00,194.29,194.74,193.65,193.92,10591.0,194.29,194.74,193.65,193.92,10591.0
2019-11-08 12:00:00,193.84,194.54,193.84,194.42,17995.0,193.84,194.54,193.84,194.42,17995.0
2019-11-08 12:30:00,194.33,194.51,193.78,194.3,12047.0,194.33,194.51,193.78,194.3,12047.0
2019-11-08 13:00:00,194.5,195.89,194.48,195.89,86414.0,194.5,195.89,194.48,195.89,86414.0
2019-11-08 13:30:00,195.99,196.55,194.6,194.68,42751.0,195.99,196.55,194.6,194.68,42751.0
2019-11-08 14:00:00,194.62,194.83,194.2,194.49,10066.0,194.62,194.83,194.2,194.49,10066.0
2019-11-08 14:30:00,194.48,195.82,194.41,194.98,45295.0,194.48,195.82,194.41,194.98,45295.0
2019-11-08 15:00:00,194.81,195.84,194.53,195.78,9460.0,194.81,195.84,194.53,195.78,9460.0
2019-11-08 15:30:00,195.76,196.4,195.73,196.29,36407.0,195.76,196.4,195.73,196.29,36407.0
2019-11-11 09:30:00,194.19,195.81,192.95,195.1,14479.0,194.19,195.81,192.95,195.1,14479.0
2019-11-11 10:00:00,194.74,196.01,194.74,195.93,4677.0,194.74,196.01,194.74,195.93,4677.0
2019-11-11 10:30:00,195.77,196.53,195.44,196.17,27982.0,195.77,196.53,195.44,196.17,27982.0
2019-11-11 11:00:00,196.22,196.71,195.98,196.64,27357.0,196.22,196.71,195.98,196.64,27357.0
2019-11-11 11:30:00,196.49,196.93,196.26,196.88,6496.0,196.49,196.93,196.26,196.88,6496.0
2019-11-11 12:00:00,196.99,197.35,196.87,196.97,2868.0,196.99,197.35,196.87,196.97,2868.0
2019-11-11 12:30:00,196.85,197.31,196.84,196.92,8691.0,196.85,197.31,196.84,196.92,8691.0
2019-11-11 13:00:00,196.88,196.9,196.38,196.4,4920.0,196.88,196.9,196.38,196.4,4920.0
2019-11-11 13:30:00,196.64,196.65,195.96,196.31,19634.0,196.64,196.65,195.96,196.31,19634.0
2019-11-11 14:00:00,196.45,196.88,196.36,196.53,2800.0,196.45,196.88,196.36,196.53,2800.0
2019-11-11 14:30:00,196.52,196.82,196.31,196.63,20876.0,196.52,196.82,196.31,196.63,20876.0
2019-11-11 15:00:00,196.57,196.95,196.4,196.77,33085.0,196.57,196.95,196.4,196.77,33085.0
2019-11-11 15:30:00,196.79,197.08,196.43,196.6,28097.0,196.79,197.08,196.43,196.6,28097.0
2019-11-12 09:30:00,196.54,196.84,195.91,196.32,7335.0,196.54,196.84,195.91,196.32,7335.0
2019-11-12 10:00:00,196.6,198.86,196.6,198.84,11370.0,196.6,198.86,196.6,198.84,11370.0
2019-11-12 10:30:00,198.65,198.74,197.69,197.78,6309.0,198.65,198.74,197.69,197.78,6309.0
2019-11-12 11:00:00,197.58,199.1,197.36,198.75,34358.0,197.58,199.1,197.36,198.75,34358.0
2019-11-12 11:30:00,198.65,199.17,198.49,198.78,25430.0,198.65,199.17,198.49,198.78,25430.0
2019-11-12 12:00:00,198.86,199.79,198.71,199.0,41089.0,198.86,199.79,198.71,199.0,41089.0
2019-11-12 12:30:00,199.1,199.38,198.57,199.08,5330.0,199.1,199.38,198.57,199.08,5330.0
2019-11-12 13:00:00,198.97,199.0,198.5,198.53,21147.0,198.97,199.0,198.5,198.53,21147.0
2019-11-12 13:30:00,198.4,198.72,197.41,197.41,4602.0,198.4,198.72,197.41,197.41,4602.0
2019-11-12 14:00:00,197.31,197.82,196.36,196.36,6692.0,197.31,197.82,196.36,196.36,6692.0
2019-11-12 14:30:00,196.35,196.95,196.34,196.82,9343.0,196.35,196.95,196.34,196.82,9343.0
2019-11-12 15:00:00,196.66,197.15,196.64,196.87,6131.0,196.66,197.15,196.64,196.87,6131.0
2019-11-12 15:30:00,196.84,197.95,196.84,197.48,33932.0,196.84,197.95,196.84,197.48,33932.0
2019-11-13 09:30:00,196.19,197.97,196.19,197.28,3590.0,196.19,197.97,196.19,197.28,3590.0
2019-11-13 10:00:00,197.61,198.67,197.17,197.96,2799.0,197.61,198.67,197.17,197.96,2799.0
2019-11-13 10:30:00,197.67,198.61,197.17,198.18,6188.0,197.67,198.61,197.17,198.18,6188.0
2019-11-13 11:00:00,198.41,198.46,197.43,197.86,9231.0,198.41,198.46,197.43,197.86,9231.0
2019-11-13 11:30:00,197.38,198.25,197.36,197.58,6174.0,197.38,198.25,197.36,197.58,6174.0
2019-11-13 12:00:00,197.77,198.18,197.48,197.52,6674.0,197.77,198.18,197.48,197.52,6674.0
2019-11-13 12:30:00,197.62,198.11,197.62,197.72,6889.0,197.62,198.11,197.62,197.72,6889.0
2019-11-13 13:00:00,197.7,197.87,197.41,197.48,14527.0,197.7,197.87,197.41,197.48,14527.0
2019-11-13 13:30:00,197.55,197.55,196.43,196.43,12587.0,197.55,197.55,196.43,196.43,12587.0
2019-11-13 14:00:00,196.34,196.51,195.87,196.09,9036.0,196.34,196.51,195.87,196.09,9036.0
2019-11-13 14:30:00,196.13,196.83,196.13,196.81,6646.0,196.13,196.83,196.13,196.81,6646.0
2019-11-13 15:00:00,196.96,197.09,196.33,196.33,8827.0,196.96,197.09,196.33,196.33,8827.0
2019-11-13 15:30:00,196.33,196.37,195.63,195.85,37757.0,196.33,196.37,195.63,195.85,37757.0
2019-11-14 09:30:00,195.0,196.29,194.71,195.5,31342.0,195.0,196.29,194.71,195.5,31342.0
2019-11-14 10:00:00,195.81,196.77,195.63,196.77,6127.0,195.81,196.77,195.63,196.77,6127.0
2019-11-14 10:30:00,196.43,196.43,195.6,195.6,11671.0,196.43,196.43,195.6,195.6,11671.0
2019-11-14 11:00:00,195.64,196.58,195.6,196.48,15477.0,195.64,196.58,195.6,196.48,15477.0
2019-11-14 11:30:00,196.22,196.43,195.56,195.73,11747.0,196.22,196.43,195.56,195.73,11747.0
2019-11-14 12:00:00,195.67,196.01,195.3,195.94,13194.0,195.67,196.01,195.3,195.94,13194.0
2019-11-14 12:30:00,195.96,196.24,195.96,196.1,10475.0,195.96,196.24,195.96,196.1,10475.0
2019-11-14 13:00:00,196.11,196.21,195.87,195.99,8430.0,196.11,196.21,195.87,195.99,8430.0
2019-11-14 13:30:00,195.95,196.17,195.65,195.77,6640.0,195.95,196.17,195.65,195.77,6640.0
2019-11-14 14:00:00,195.68,196.1,195.65,195.9,9744.0,195.68,196.1,195.65,195.9,9744.0
2019-11-14 14:30:00,195.9,196.0,195.62,195.73,7441.0,195.9,196.0,195.62,195.73,7441.0
2019-11-14 15:00:00,195.76,195.86,195.16,195.7,18114.0,195.76,195.86,195.16,195.7,18114.0
2019-11-14 15:30:00,195.7,196.18,195.7,195.86,35093.0,195.7,196.18,195.7,195.86,35093.0
2019-11-15 09:30:00,197.42,197.67,195.95,197.57,6258.0,197.42,197.67,195.95,197.57,6258.0
2019-11-15 10:00:00,197.3,198.92,197.29,198.77,6751.0,197.3,198.92,197.29,198.77,6751.0
2019-11-15 10:30:00,198.88,199.84,198.35,199.83,13322.0,198.88,199.84,198.35,199.83,13322.0
2019-11-15 11:00:00,199.84,200.48,199.65,200.19,12137.0,199.84,200.48,199.65,200.19,12137.0
2019-11-15 11:30:00,200.16,200.74,199.76,199.87,5426.0,200.16,200.74,199.76,199.87,5426.0
2019-11-15 12:00:00,200.03,200.35,199.91,200.06,8327.0,200.03,200.35,199.91,200.06,8327.0
2019-11-15 12:30:00,200.02,200.26,199.93,200.15,4166.0,200.02,200.26,199.93,200.15,4166.0
2019-11-15 13:00:00,200.08,200.08,199.47,199.85,10384.0,200.08,200.08,199.47,199.85,10384.0
2019-11-15 13:30:00,199.83,200.55,199.83,200.4,14289.0,199.83,200.55,199.83,200.4,14289.0
2019-11-15 14:00:00,200.38,200.83,200.31,200.34,5911.0,200.38,200.83,200.31,200.34,5911.0
2019-11-15 14:30:00,200.24,200.38,199.94,200.38,8831.0,200.24,200.38,199.94,200.38,8831.0
2019-11-15 15:00:00,200.4,200.7,200.32,200.63,10446.0,200.4,200.7,200.32,200.63,10446.0
2019-11-15 15:30:00,200.65,200.66,200.26,200.5,46226.0,200.65,200.66,200.26,200.5,46226.0
2019-11-18 09:30:00,199.29,199.36,197.04,198.61,21409.0,199.29,199.36,197.04,198.61,21409.0
2019-11-18 10:00:00,198.0,198.41,197.1,198.03,13405.0,198.0,198.41,197.1,198.03,13405.0
2019-11-18 10:30:00,197.95,198.31,197.85,197.97,4542.0,197.95,198.31,197.85,197.97,4542.0
2019-11-18 11:00:00,197.92,198.58,197.7,198.58,6602.0,197.92,198.58,197.7,198.58,6602.0
2019-11-18 11:30:00,198.3,198.68,198.3,198.58,2707.0,198.3,198.68,198.3,198.58,2707.0
2019-11-18 12:00:00,198.5,198.69,198.09,198.5,7334.0,198.5,198.69,198.09,198.5,7334.0
2019-11-18 12:30:00,198.54,199.04,198.46,199.0,7202.0,198.54,199.04,198.46,199.0,7202.0
2019-11-18 13:00:00,198.91,199.22,198.87,199.13,3346.0,198.91,199.22,198.87,199.13,3346.0
2019-11-18 13:30:00,198.99,199.32,198.73,199.03,7086.0,198.99,199.32,198.73,199.03,7086.0
2019-11-18 14:00:00,198.98,199.16,198.74,199.0,5200.0,198.98,199.16,198.74,199.0,5200.0
2019-11-18 14:30:00,199.09,199.33,198.82,199.04,6824.0,199.09,199.33,198.82,199.04,6824.0
2019-11-18 15:00:00,199.0,199.07,198.42,198.7,11928.0,199.0,199.07,198.42,198.7,11928.0
2019-11-18 15:30:00,198.86,199.3,198.47,199.22,39173.0,198.86,199.3,198.47,199.22,39173.0
2019-11-19 09:30:00,199.37,200.95,198.71,200.34,28168.0,199.37,200.95,198.71,200.34,28168.0
2019-11-19 10:00:00,200.21,200.65,199.77,200.2,8198.0,200.21,200.65,199.77,200.2,8198.0
2019-11-19 10:30:00,200.02,200.54,198.5,198.61,8237.0,200.02,200.54,198.5,198.61,8237.0
2019-11-19 11:00:00,198.36,199.3,198.35,199.3,12633.0,198.36,199.3,198.35,199.3,12633.0
2019-11-19 11:30:00,199.27,200.09,199.17,200.06,15500.0,199.27,200.09,199.17,200.06,15500.0
2019-11-19 12:00:00,199.99,200.09,199.6,199.94,5081.0,199.99,200.09,199.6,199.94,5081.0
2019-11-19 12:30:00,199.73,200.41,199.73,200.41,5133.0,199.73,200.41,199.73,200.41,5133.0
2019-11-19 13:00:00,200.17,200.37,199.97,200.31,5609.0,200.17,200.37,199.97,200.31,5609.0
2019-11-19 13:30:00,200.41,200.66,200.26,200.32,6008.0,200.41,200.66,200.26,200.32,6008.0
2019-11-19 14:00:00,200.38,201.16,200.36,201.09,35038.0,200.38,201.16,200.36,201.09,35038.0
2019-11-19 14:30:00,201.04,201.99,200.33,200.61,33288.0,201.04,201.99,200.33,200.61,33288.0
2019-11-19 15:00:00,200.41,200.93,200.32,200.45,5300.0,200.41,200.93,200.32,200.45,5300.0
2019-11-19 15:30:00,200.47,200.47,199.1,199.14,57005.0,200.47,200.47,199.1,199.14,57005.0
2019-11-20 09:30:00,198.14,200.49,198.14,200.17,11566.0,198.14,200.49,198.14,200.17,11566.0
2019-11-20 10:00:00,200.18,200.37,199.75,200.31,11565.0,200.18,200.37,199.75,200.31,11565.0
2019-11-20 10:30:00,200.18,200.32,199.16,200.05,22407.0,200.18,200.32,199.16,200.05,22407.0
2019-11-20 11:00:00,200.04,200.1,199.35,199.7,6844.0,200.04,200.1,199.35,199.7,6844.0
2019-11-20 11:30:00,199.6,200.08,199.51,199.91,11089.0,199.6,200.08,199.51,199.91,11089.0
2019-11-20 12:00:00,199.93,200.0,198.81,199.25,13248.0,199.93,200.0,198.81,199.25,13248.0
2019-11-20 12:30:00,199.24,199.42,197.05,197.56,14224.0,199.24,199.42,197.05,197.56,14224.0
2019-11-20 13:00:00,197.49,197.77,196.18,196.4,5050.0,197.49,197.77,196.18,196.4,5050.0
2019-11-20 13:30:00,196.38,197.46,196.29,197.26,7422.0,196.38,197.46,196.29,197.26,7422.0
2019-11-20 14:00:00,197.09,197.75,196.86,197.57,6621.0,197.09,197.75,196.86,197.57,6621.0
2019-11-20 14:30:00,197.7,198.08,197.7,197.88,6940.0,197.7,198.08,197.7,197.88,6940.0
2019-11-20 15:00:00,197.9,198.3,197.64,198.1,9466.0,197.9,198.3,197.64,198.1,9466.0
2019-11-20 15:30:00,198.1,198.65,198.01,198.47,37930.0,198.1,198.65,198.01,198.47,37930.0
2019-11-21 09:30:00,198.13,199.04,197.62,198.18,22194.0,198.13,199.04,197.62,198.18,22194.0
2019-11-21 10:00:00,198.15,198.51,197.69,198.46,15043.0,198.15,198.51,197.69,198.46,15043.0
2019-11-21 10:30:00,198.18,198.41,197.5,197.71,24766.0,198.18,198.41,197.5,197.71,24766.0
2019-11-21 11:00:00,197.76,198.41,197.31,197.31,1950.0,197.76,198.41,197.31,197.31,1950.0
2019-11-21 11:30:00,197.16,197.49,196.97,197.28,4433.0,197.16,197.49,196.97,197.28,4433.0
2019-11-21 12:00:00,197.2,197.82,197.2,197.4,5990.0,197.2,197.82,197.2,197.4,5990.0
2019-11-21 12:30:00,197.15,197.63,196.89,197.18,2957.0,197.15,197.63,196.89,197.18,2957.0
2019-11-21 13:00:00,197.3,197.65,197.21,197.55,2164.0,197.3,197.65,197.21,197.55,2164.0
2019-11-21 13:30:00,197.51,198.07,197.42,197.63,23592.0,197.51,198.07,197.42,197.63,23592.0
2019-11-21 14:00:00,197.53,197.91,197.29,197.81,6064.0,197.53,197.91,197.29,197.81,6064.0
2019-11-21 14:30:00,197.82,198.46,197.82,198.14,5124.0,197.82,198.46,197.82,198.14,5124.0
2019-11-21 15:00:00,198.12,198.18,197.34,197.35,6453.0,198.12,198.18,197.34,197.35,6453.0
2019-11-21 15:30:00,197.35,197.56,196.51,196.63,40860.0,197.35,197.56,196.51,196.63,40860.0
2019-11-22 09:30:00,197.44,198.4,196.8,196.96,3192.0,197.44,198.4,196.8,196.96,3192.0
2019-11-22 10:00:00,197.34,198.16,197.07,197.5,35401.0,197.34,198.16,197.07,197.5,35401.0
2019-11-22 10:30:00,197.41,197.49,196.71,197.07,5142.0,197.41,197.49,196.71,197.07,5142.0
2019-11-22 11:00:00,197.02,197.17,196.36,196.9,2356.0,197.02,197.17,196.36,196.9,2356.0
2019-11-22 11:30:00,196.91,197.14,196.22,196.22,6462.0,196.91,197.14,196.22,196.22,6462.0
2019-11-22 12:00:00,196.2,197.03,196.02,196.7,7594.0,196.2,197.03,196.02,196.7,7594.0
2019-11-22 12:30:00,196.39,196.55,195.93,196.33,4407.0,196.39,196.55,195.93,196.33,4407.0
2019-11-22 13:00:00,196.43,196.72,196.3,196.38,3961.0,196.43,196.72,196.3,196.38,3961.0
2019-11-22 13:30:00,196.48,196.53,195.76,196.04,7652.0,196.48,196.53,195.76,196.04,7652.0
2019-11-22 14:00:00,195.87,196.98,195.87,196.98,14396.0,195.87,196.98,195.87,196.98,14396.0
2019-11-22 14:30:00,197.14,197.41,197.0,197.12,3300.0,197.14,197.41,197.0,197.12,3300.0
2019-11-22 15:00:00,197.23,197.62,197.2,197.24,10122.0,197.23,197.62,197.2,197.24,10122.0
2019-11-22 15:30:00,197.22,197.6,196.83,196.99,21691.0,197.22,197.6,196.83,196.99,21691.0
2019-11-25 09:30:00,197.9,200.55,197.5,200.5,22428.0,197.9,200.55,197.5,200.5,22428.0
2019-11-25 10:00:00,200.26,200.34,199.73,200.04,5190.0,200.26,200.34,199.73,200.04,5190.0
2019-11-25 10:30:00,199.95,200.5,199.8,200.5,7540.0,199.95,200.5,199.8,200.5,7540.0
2019-11-25 11:00:00,200.51,200.89,200.17,200.75,4563.0,200.51,200.89,200.17,200.75,4563.0
2019-11-25 11:30:00,200.66,200.89,200.33,200.6,7231.0,200.66,200.89,200.33,200.6,7231.0
2019-11-25 12:00:00,200.56,200.63,199.51,199.9,16110.0,200.56,200.63,199.51,199.9,16110.0
2019-11-25 12:30:00,199.93,200.98,199.75,200.98,4920.0,199.93,200.98,199.75,200.98,4920.0
2019-11-25 13:00:00,201.03,201.17,200.88,200.9,7062.0,201.03,201.17,200.88,200.9,7062.0
2019-11-25 13:30:00,200.88,201.23,200.65,200.95,8692.0,200.88,201.23,200.65,200.95,8692.0
2019-11-25 14:00:00,200.86,201.41,200.86,201.12,8398.0,200.86,201.41,200.86,201.12,8398.0
2019-11-25 14:30:00,201.14,201.32,200.93,201.25,6368.0,201.14,201.32,200.93,201.25,6368.0
2019-11-25 15:00:00,201.21,201.63,201.05,201.48,15486.0,201.21,201.63,201.05,201.48,15486.0
2019-11-25 15:30:00,201.46,201.75,200.99,201.55,28106.0,201.46,201.75,200.99,201.55,28106.0
2019-11-26 09:30:00,201.27,202.85,201.27,202.31,1766.0,201.27,202.85,201.27,202.31,1766.0
2019-11-26 10:00:00,202.68,202.68,201.77,202.65,5073.0,202.68,202.68,201.77,202.65,5073.0
2019-11-26 10:30:00,202.56,203.36,202.41,203.14,11955.0,202.56,203.36,202.41,203.14,11955.0
2019-11-26 11:00:00,203.36,203.69,203.27,203.34,5243.0,203.36,203.69,203.27,203.34,5243.0
2019-11-26 11:30:00,203.34,203.97,203.31,203.44,4686.0,203.34,203.97,203.31,203.44,4686.0
2019-11-26 12:00:00,203.62,204.56,203.36,204.0,4999.0,203.62,204.56,203.36,204.0,4999.0
2019-11-26 12:30:00,204.0,204.33,203.82,204.13,4052.0,204.0,204.33,203.82,204.13,4052.0
2019-11-26 13:00:00,204.11,204.24,203.88,204.0,7519.0,204.11,204.24,203.88,204.0,7519.0
2019-11-26 13:30:00,203.81,203.81,203.13,203.4,4683.0,203.81,203.81,203.13,203.4,4683.0
2019-11-26 14:00:00,203.36,203.36,202.2,202.67,7525.0,203.36,203.36,202.2,202.67,7525.0
2019-11-26 14:30:00,202.7,202.76,202.03,202.67,6628.0,202.7,202.76,202.03,202.67,6628.0
2019-11-26 15:00:00,202.8,203.8,202.8,203.5,16801.0,202.8,203.8,202.8,203.5,16801.0
2019-11-26 15:30:00,203.47,204.89,203.01,204.63,74939.0,203.47,204.89,203.01,204.63,74939.0
2019-11-27 09:30:00,204.77,204.77,202.31,203.71,6811.0,204.77,204.77,202.31,203.71,6811.0
2019-11-27 10:00:00,202.7,203.8,202.64,203.5,6798.0,202.7,203.8,202.64,203.5,6798.0
2019-11-27 10:30:00,203.5,204.05,203.32,203.89,10952.0,203.5,204.05,203.32,203.89,10952.0
2019-11-27 11:00:00,203.81,204.05,203.25,203.99,6807.0,203.81,204.05,203.25,203.99,6807.0
2019-11-27 11:30:00,204.06,204.39,203.72,204.39,2404.0,204.06,204.39,203.72,204.39,2404.0
2019-11-27 12:00:00,204.46,204.81,204.2,204.71,5403.0,204.46,204.81,204.2,204.71,5403.0
2019-11-27 12:30:00,204.71,205.18,204.36,205.02,9352.0,204.71,205.18,204.36,205.02,9352.0
2019-11-27 13:00:00,205.33,205.41,204.79,204.79,3145.0,205.33,205.41,204.79,204.79,3145.0
2019-11-27 13:30:00,205.03,205.36,204.96,205.15,5470.0,205.03,205.36,204.96,205.15,5470.0
2019-11-27 14:00:00,204.97,205.18,204.84,205.08,6586.0,204.97,205.18,204.84,205.08,6586.0
2019-11-27 14:30:00,205.07,205.11,204.89,204.89,2100.0,205.07,205.11,204.89,204.89,2100.0
2019-11-27 15:00:00,204.97,205.33,204.96,205.05,7204.0,204.97,205.33,204.96,205.05,7204.0
2019-11-27 15:30:00,205.13,205.31,204.64,205.22,59306.0,205.13,205.31,204.64,205.22,59306.0
2019-11-29 09:30:00,204.2,204.67,203.13,203.38,7413.0,204.2,204.67,203.13,203.38,7413.0
2019-11-29 10:00:00,203.38,203.38,201.98,202.49,8081.0,203.38,203.38,201.98,202.49,8081.0
2019-11-29 10:30:00,202.63,202.94,202.14,202.27,15885.0,202.63,202.94,202.14,202.27,15885.0
2019-11-29 11:00:00,202.17,202.32,201.8,202.31,6370.0,202.17,202.32,201.8,202.31,6370.0
2019-11-29 11:30:00,202.2,202.55,201.87,202.15,6912.0,202.2,202.55,201.87,202.15,6912.0
2019-11-29 12:00:00,202.14,202.25,201.46,202.17,11898.0,202.14,202.25,201.46,202.17,11898.0
2019-11-29 12:30:00,202.1,202.12,201.02,201.37,11872.0,202.1,202.12,201.02,201.37,11872.0
2019-12-02 09:30:00,201.0,201.51,200.71,201.01,4050.0,201.0,201.51,200.71,201.01,4050.0
2019-12-02 10:00:00,200.13,200.13,198.89,198.97,2040.0,200.13,200.13,198.89,198.97,2040.0
2019-12-02 10:30:00,199.17,199.18,198.1,198.5,2800.0,199.17,199.18,198.1,198.5,2800.0
2019-12-02 11:00:00,198.54,199.41,198.53,199.36,2716.0,198.54,199.41,198.53,199.36,2716.0
2019-12-02 11:30:00,198.93,199.62,198.47,199.44,2400.0,198.93,199.62,198.47,199.44,2400.0
2019-12-02 12:00:00,199.49,199.63,198.79,198.92,4650.0,199.49,199.63,198.79,198.92,4650.0
2019-12-02 12:30:00,198.55,199.54,198.55,199.03,2253.0,198.55,199.54,198.55,199.03,2253.0
2019-12-02 13:00:00,199.37,199.42,199.03,199.32,1800.0,199.37,199.42,199.03,199.32,1800.0
2019-12-02 13:30:00,199.18,199.39,198.99,199.39,2100.0,199.18,199.39,198.99,199.39,2100.0
2019-12-02 14:00:00,199.3,199.44,198.99,199.44,3200.0,199.3,199.44,198.99,199.44,3200.0
2019-12-02 14:30:00,199.41,199.46,199.25,199.27,2727.0,199.41,199.46,199.25,199.27,2727.0
2019-12-02 15:00:00,199.33,199.33,198.65,198.66,5127.0,199.33,199.33,198.65,198.66,5127.0
2019-12-02 15:30:00,198.53,199.03,198.13,198.23,27558.0,198.53,199.03,198.13,198.23,27558.0
2019-12-03 09:30:00,195.07,195.93,194.28,195.58,7990.0,195.07,195.93,194.28,195.58,7990.0
2019-12-03 10:00:00,196.04,196.43,195.4,195.89,4782.0,196.04,196.43,195.4,195.89,4782.0
2019-12-03 10:30:00,195.45,195.95,195.28,195.39,4627.0,195.45,195.95,195.28,195.39,4627.0
2019-12-03 11:00:00,195.6,196.18,195.42,195.46,9663.0,195.6,196.18,195.42,195.46,9663.0
2019-12-03 11:30:00,195.35,195.93,195.31,195.4,5496.0,195.35,195.93,195.31,195.4,5496.0
2019-12-03 12:00:00,195.44,195.98,195.28,195.94,3100.0,195.44,195.98,195.28,195.94,3100.0
2019-12-03 12:30:00,195.71,195.88,195.44,195.74,5070.0,195.71,195.88,195.44,195.74,5070.0
2019-12-03 13:00:00,195.78,196.1,195.74,195.9,3766.0,195.78,196.1,195.74,195.9,3766.0
2019-12-03 13:30:00,195.78,196.04,195.46,195.5,6849.0,195.78,196.04,195.46,195.5,6849.0
2019-12-03 14:00:00,195.65,195.69,195.02,195.1,7243.0,195.65,195.69,195.02,195.1,7243.0
2019-12-03 14:30:00,195.06,195.6,195.03,195.56,7162.0,195.06,195.6,195.03,195.56,7162.0
2019-12-03 15:00:00,195.55,196.01,195.12,196.0,25637.0,195.55,196.01,195.12,196.0,25637.0
2019-12-03 15:30:00,195.96,196.21,195.5,195.91,33201.0,195.96,196.21,195.5,195.91,33201.0
2019-12-04 09:30:00,196.82,199.55,196.82,199.11,9197.0,196.82,199.55,196.82,199.11,9197.0
2019-12-04 10:00:00,199.04,199.13,197.71,197.72,6821.0,199.04,199.13,197.71,197.72,6821.0
2019-12-04 10:30:00,197.53,198.08,197.44,197.9,5235.0,197.53,198.08,197.44,197.9,5235.0
2019-12-04 11:00:00,197.79,198.18,197.39,197.83,27915.0,197.79,198.18,197.39,197.83,27915.0
2019-12-04 11:30:00,197.92,198.41,197.91,198.18,5424.0,197.92,198.41,197.91,198.18,5424.0
2019-12-04 12:00:00,198.06,198.07,197.44,197.88,6321.0,198.06,198.07,197.44,197.88,6321.0
2019-12-04 12:30:00,197.96,198.37,197.96,198.37,3400.0,197.96,198.37,197.96,198.37,3400.0
2019-12-04 13:00:00,198.47,198.47,197.97,198.14,3500.0,198.47,198.47,197.97,198.14,3500.0
2019-12-04 13:30:00,198.27,198.42,198.09,198.25,5599.0,198.27,198.42,198.09,198.25,5599.0
2019-12-04 14:00:00,198.15,198.38,198.12,198.32,4920.0,198.15,198.38,198.12,198.32,4920.0
2019-12-04 14:30:00,198.24,198.59,198.15,198.5,8241.0,198.24,198.59,198.15,198.5,8241.0
2019-12-04 15:00:00,198.39,198.55,197.96,198.22,7137.0,198.39,198.55,197.96,198.22,7137.0
2019-12-04 15:30:00,198.15,198.16,197.47,197.49,24231.0,198.15,198.16,197.47,197.49,24231.0
2019-12-05 09:30:00,198.14,199.42,197.74,198.05,9776.0,198.14,199.42,197.74,198.05,9776.0
2019-12-05 10:00:00,197.99,198.79,197.65,198.79,19048.0,197.99,198.79,197.65,198.79,19048.0
2019-12-05 10:30:00,198.51,198.99,198.46,198.89,10895.0,198.51,198.99,198.46,198.89,10895.0
2019-12-05 11:00:00,198.92,199.08,198.18,198.46,16635.0,198.92,199.08,198.18,198.46,16635.0
2019-12-05 11:30:00,198.45,198.48,197.78,197.78,3300.0,198.45,198.48,197.78,197.78,3300.0
2019-12-05 12:00:00,197.77,198.17,196.87,197.4,18451.0,197.77,198.17,196.87,197.4,18451.0
2019-12-05 12:30:00,196.97,197.14,196.91,197.01,1819.0,196.97,197.14,196.91,197.01,1819.0
2019-12-05 13:00:00,196.81,196.97,196.59,196.97,2000.0,196.81,196.97,196.59,196.97,2000.0
2019-12-05 13:30:00,196.83,196.96,196.33,196.35,3143.0,196.83,196.96,196.33,196.35,3143.0
2019-12-05 14:00:00,196.41,197.23,196.4,197.12,7425.0,196.41,197.23,196.4,197.12,7425.0
2019-12-05 14:30:00,197.14,197.29,196.32,196.56,6051.0,197.14,197.29,196.32,196.56,6051.0
2019-12-05 15:00:00,196.68,196.99,196.66,196.9,5520.0,196.68,196.99,196.66,196.9,5520.0
2019-12-05 15:30:00,196.87,197.28,196.71,197.07,28212.0,196.87,197.28,196.71,197.07,28212.0
2019-12-06 09:30:00,198.99,200.77,198.12,200.77,5288.0,198.99,200.77,198.12,200.77,5288.0
2019-12-06 10:00:00,200.98,201.3,200.77,201.23,10081.0,200.98,201.3,200.77,201.23,10081.0
2019-12-06 10:30:00,201.23,201.4,200.75,201.34,2518.0,201.23,201.4,200.75,201.34,2518.0
2019-12-06 11:00:00,201.46,201.56,200.6,200.82,2400.0,201.46,201.56,200.6,200.82,2400.0
2019-12-06 11:30:00,201.01,201.01,200.36,200.36,3511.0,201.01,201.01,200.36,200.36,3511.0
2019-12-06 12:00:00,200.19,200.41,200.19,200.33,900.0,200.19,200.41,200.19,200.33,900.0
2019-12-06 12:30:00,200.2,200.48,200.2,200.43,1400.0,200.2,200.48,200.2,200.43,1400.0
2019-12-06 13:00:00,200.37,200.4,200.05,200.2,1401.0,200.37,200.4,200.05,200.2,1401.0
2019-12-06 13:30:00,200.17,200.65,200.11,200.44,3500.0,200.17,200.65,200.11,200.44,3500.0
2019-12-06 14:00:00,200.28,200.33,199.78,199.86,3403.0,200.28,200.33,199.78,199.86,3403.0
2019-12-06 14:30:00,199.98,200.2,199.92,200.17,3416.0,199.98,200.2,199.92,200.17,3416.0
2019-12-06 15:00:00,200.09,200.12,199.75,200.12,3802.0,200.09,200.12,199.75,200.12,3802.0
2019-12-06 15:30:00,200.13,200.36,199.74,200.01,23269.0,200.13,200.36,199.74,200.01,23269.0
2019-12-09 09:30:00,199.0,199.75,198.88,198.88,902.0,199.0,199.75,198.88,198.88,902.0
2019-12-09 10:00:00,199.21,199.29,198.58,198.59,3400.0,199.21,199.29,198.58,198.59,3400.0
2019-12-09 10:30:00,198.77,198.77,197.39,197.72,7103.0,198.77,198.77,197.39,197.72,7103.0
2019-12-09 11:00:00,197.52,197.95,197.25,197.55,8252.0,197.52,197.95,197.25,197.55,8252.0
2019-12-09 11:30:00,197.56,197.86,197.0,197.64,9273.0,197.56,197.86,197.0,197.64,9273.0
2019-12-09 12:00:00,197.65,198.18,197.64,197.97,1801.0,197.65,198.18,197.64,197.97,1801.0
2019-12-09 12:30:00,197.89,198.14,197.75,198.14,2867.0,197.89,198.14,197.75,198.14,2867.0
2019-12-09 13:00:00,198.49,198.51,197.87,197.98,1092.0,198.49,198.51,197.87,197.98,1092.0
2019-12-09 13:30:00,198.01,198.14,197.9,197.99,1226.0,198.01,198.14,197.9,197.99,1226.0
2019-12-09 14:00:00,197.91,197.95,197.5,197.79,8150.0,197.91,197.95,197.5,197.79,8150.0
2019-12-09 14:30:00,197.75,198.07,197.61,197.79,4803.0,197.75,198.07,197.61,197.79,4803.0
2019-12-09 15:00:00,197.69,197.7,197.39,197.48,2811.0,197.69,197.7,197.39,197.48,2811.0
2019-12-09 15:30:00,197.48,197.57,197.1,197.33,16014.0,197.48,197.57,197.1,197.33,16014.0
2019-12-10 09:30:00,196.95,197.98,196.33,196.75,5981.0,196.95,197.98,196.33,196.75,5981.0
2019-12-10 10:00:00,196.81,197.32,196.72,197.05,23101.0,196.81,197.32,196.72,197.05,23101.0
2019-12-10 10:30:00,197.06,197.29,196.92,197.16,4890.0,197.06,197.29,196.92,197.16,4890.0
2019-12-10 11:00:00,196.92,197.49,196.91,197.12,14977.0,196.92,197.49,196.91,197.12,14977.0
2019-12-10 11:30:00,197.08,197.08,196.64,196.7,5203.0,197.08,197.08,196.64,196.7,5203.0
2019-12-10 12:00:00,196.68,197.05,196.59,196.97,5743.0,196.68,197.05,196.59,196.97,5743.0
2019-12-10 12:30:00,197.01,197.41,196.99,197.24,6852.0,197.01,197.41,196.99,197.24,6852.0
2019-12-10 13:00:00,197.32,198.06,197.29,197.38,12007.0,197.32,198.06,197.29,197.38,12007.0
2019-12-10 13:30:00,197.35,197.68,197.04,197.04,3449.0,197.35,197.68,197.04,197.04,3449.0
2019-12-10 14:00:00,196.92,197.1,196.61,196.9,7188.0,196.92,197.1,196.61,196.9,7188.0
2019-12-10 14:30:00,196.94,197.13,196.73,197.0,8227.0,196.94,197.13,196.73,197.0,8227.0
2019-12-10 15:00:00,196.96,197.03,196.63,196.83,15413.0,196.96,197.03,196.63,196.83,15413.0
2019-12-10 15:30:00,196.73,196.79,196.09,196.61,43262.0,196.73,196.79,196.09,196.61,43262.0
2019-12-11 09:30:00,196.8,197.49,196.37,197.02,17618.0,196.8,197.49,196.37,197.02,17618.0
2019-12-11 10:00:00,197.18,197.22,196.74,196.95,17165.0,197.18,197.22,196.74,196.95,17165.0
2019-12-11 10:30:00,196.97,197.14,196.68,197.0,20665.0,196.97,197.14,196.68,197.0,20665.0
2019-12-11 11:00:00,196.95,197.1,196.32,196.84,27383.0,196.95,197.1,196.32,196.84,27383.0
2019-12-11 11:30:00,196.88,197.13,196.67,196.81,5923.0,196.88,197.13,196.67,196.81,5923.0
2019-12-11 12:00:00,196.79,197.11,196.76,196.99,6289.0,196.79,197.11,196.76,196.99,6289.0
2019-12-11 12:30:00,196.86,197.3,196.82,197.16,4016.0,196.86,197.3,196.82,197.16,4016.0
2019-12-11 13:00:00,197.06,197.31,196.88,197.26,7460.0,197.06,197.31,196.88,197.26,7460.0
2019-12-11 13:30:00,197.31,197.74,197.31,197.5,4500.0,197.31,197.74,197.31,197.5,4500.0
2019-12-11 14:00:00,197.4,197.88,197.27,197.6,4056.0,197.4,197.88,197.27,197.6,4056.0
2019-12-11 14:30:00,197.77,198.07,197.62,197.85,5272.0,197.77,198.07,197.62,197.85,5272.0
2019-12-11 15:00:00,197.78,197.8,197.23,197.37,7262.0,197.78,197.8,197.23,197.37,7262.0
2019-12-11 15:30:00,197.29,197.4,196.83,197.02,31336.0,197.29,197.4,196.83,197.02,31336.0
2019-12-12 09:30:00,196.86,198.5,196.26,198.5,25350.0,196.86,198.5,196.26,198.5,25350.0
2019-12-12 10:00:00,199.05,200.61,198.85,200.51,5463.0,199.05,200.61,198.85,200.51,5463.0
2019-12-12 10:30:00,200.42,200.97,199.93,200.55,9312.0,200.42,200.97,199.93,200.55,9312.0
2019-12-12 11:00:00,200.48,200.54,199.75,199.75,4407.0,200.48,200.54,199.75,199.75,4407.0
2019-12-12 11:30:00,199.59,200.11,199.3,199.37,6003.0,199.59,200.11,199.3,199.37,6003.0
2019-12-12 12:00:00,199.26,199.76,199.13,199.76,5673.0,199.26,199.76,199.13,199.76,5673.0
2019-12-12 12:30:00,199.82,200.59,199.82,200.02,6282.0,199.82,200.59,199.82,200.02,6282.0
2019-12-12 13:00:00,200.02,200.45,199.93,200.05,5410.0,200.02,200.45,199.93,200.05,5410.0
2019-12-12 13:30:00,200.04,200.15,199.79,200.15,4629.0,200.04,200.15,199.79,200.15,4629.0
2019-12-12 14:00:00,200.14,200.22,199.18,199.53,8400.0,200.14,200.22,199.18,199.53,8400.0
2019-12-12 14:30:00,199.51,200.81,199.5,200.76,16428.0,199.51,200.81,199.5,200.76,16428.0
2019-12-12 15:00:00,200.77,201.55,200.76,201.54,19237.0,200.77,201.55,200.76,201.54,19237.0
2019-12-12 15:30:00,201.49,202.11,201.11,201.53,31777.0,201.49,202.11,201.11,201.53,31777.0
2019-12-13 09:30:00,201.08,202.62,199.17,202.15,6995.0,201.08,202.62,199.17,202.15,6995.0
2019-12-13 10:00:00,201.69,203.4,201.69,202.98,5849.0,201.69,203.4,201.69,202.98,5849.0
2019-12-13 10:30:00,202.58,202.58,201.41,201.41,2909.0,202.58,202.58,201.41,201.41,2909.0
2019-12-13 11:00:00,201.37,201.82,200.34,200.34,1023.0,201.37,201.82,200.34,200.34,1023.0
2019-12-13 11:30:00,200.46,201.77,200.45,201.69,2472.0,200.46,201.77,200.45,201.69,2472.0
2019-12-13 12:00:00,201.79,202.0,201.44,201.53,2511.0,201.79,202.0,201.44,201.53,2511.0
2019-12-13 12:30:00,201.33,201.74,201.16,201.74,2850.0,201.33,201.74,201.16,201.74,2850.0
2019-12-13 13:00:00,201.81,202.15,201.81,202.02,8418.0,201.81,202.15,201.81,202.02,8418.0
2019-12-13 13:30:00,202.07,202.5,201.77,202.22,6426.0,202.07,202.5,201.77,202.22,6426.0
2019-12-13 14:00:00,202.31,203.21,202.19,203.09,5849.0,202.31,203.21,202.19,203.09,5849.0
2019-12-13 14:30:00,203.18,203.36,202.73,202.92,4643.0,203.18,203.36,202.73,202.92,4643.0
2019-12-13 15:00:00,202.83,202.91,202.45,202.77,6903.0,202.83,202.91,202.45,202.77,6903.0
2019-12-13 15:30:00,202.8,203.62,202.63,203.34,25719.0,202.8,203.62,202.63,203.34,25719.0
2019-12-16 09:30:00,204.51,206.61,203.7,206.19,7246.0,204.51,206.61,203.7,206.19,7246.0
2019-12-16 10:00:00,206.22,206.22,205.55,205.97,6244.0,206.22,206.22,205.55,205.97,6244.0
2019-12-16 10:30:00,206.07,206.07,205.56,205.67,2902.0,206.07,206.07,205.56,205.67,2902.0
2019-12-16 11:00:00,205.78,205.79,205.42,205.47,2488.0,205.78,205.79,205.42,205.47,2488.0
2019-12-16 11:30:00,205.36,205.55,204.97,205.55,4696.0,205.36,205.55,204.97,205.55,4696.0
2019-12-16 12:00:00,205.63,205.92,205.32,205.4,5100.0,205.63,205.92,205.32,205.4,5100.0
2019-12-16 12:30:00,205.37,206.08,205.36,205.81,4454.0,205.37,206.08,205.36,205.81,4454.0
2019-12-16 13:00:00,205.74,205.74,205.43,205.44,1245.0,205.74,205.74,205.43,205.44,1245.0
2019-12-16 13:30:00,205.34,205.44,205.21,205.44,3147.0,205.34,205.44,205.21,205.44,3147.0
2019-12-16 14:00:00,205.56,205.63,205.15,205.18,4776.0,205.56,205.63,205.15,205.18,4776.0
2019-12-16 14:30:00,205.06,205.06,204.45,204.58,12100.0,205.06,205.06,204.45,204.58,12100.0
2019-12-16 15:00:00,204.58,204.87,204.25,204.87,5407.0,204.58,204.87,204.25,204.87,5407.0
2019-12-16 15:30:00,204.59,205.06,204.45,204.9,22037.0,204.59,205.06,204.45,204.9,22037.0
2019-12-17 09:30:00,205.08,206.22,203.76,204.64,4170.0,205.08,206.22,203.76,204.64,4170.0
2019-12-17 10:00:00,204.55,204.8,204.36,204.8,2561.0,204.55,204.8,204.36,204.8,2561.0
2019-12-17 10:30:00,204.81,206.42,204.81,206.09,5732.0,204.81,206.42,204.81,206.09,5732.0
2019-12-17 11:00:00,206.05,206.16,205.32,205.43,2640.0,206.05,206.16,205.32,205.43,2640.0
2019-12-17 11:30:00,205.53,205.54,204.83,205.03,4011.0,205.53,205.54,204.83,205.03,4011.0
2019-12-17 12:00:00,205.03,205.3,204.99,205.25,2430.0,205.03,205.3,204.99,205.25,2430.0
2019-12-17 12:30:00,205.35,205.81,204.93,205.78,5020.0,205.35,205.81,204.93,205.78,5020.0
2019-12-17 13:00:00,205.66,205.76,205.35,205.35,2002.0,205.66,205.76,205.35,205.35,2002.0
2019-12-17 13:30:00,205.48,205.62,205.19,205.41,3396.0,205.48,205.62,205.19,205.41,3396.0
2019-12-17 14:00:00,205.5,205.75,205.23,205.53,13642.0,205.5,205.75,205.23,205.53,13642.0
2019-12-17 14:30:00,205.64,206.15,205.64,206.15,4133.0,205.64,206.15,205.64,206.15,4133.0
2019-12-17 15:00:00,206.06,206.06,205.58,205.75,6047.0,206.06,206.06,205.58,205.75,6047.0
2019-12-17 15:30:00,205.7,205.74,205.03,205.39,29342.0,205.7,205.74,205.03,205.39,29342.0
2019-12-18 09:30:00,205.42,207.42,205.42,205.85,3908.0,205.42,207.42,205.42,205.85,3908.0
2019-12-18 10:00:00,205.81,206.68,205.81,206.04,2220.0,205.81,206.68,205.81,206.04,2220.0
2019-12-18 10:30:00,205.88,206.45,205.84,205.9,2123.0,205.88,206.45,205.84,205.9,2123.0
2019-12-18 11:00:00,206.09,206.43,205.93,206.36,9273.0,206.09,206.43,205.93,206.36,9273.0
2019-12-18 11:30:00,206.35,206.35,205.73,205.73,6231.0,206.35,206.35,205.73,205.73,6231.0
2019-12-18 12:00:00,205.77,206.19,205.74,205.82,7977.0,205.77,206.19,205.74,205.82,7977.0
2019-12-18 12:30:00,205.73,206.11,205.72,206.09,1888.0,205.73,206.11,205.72,206.09,1888.0
2019-12-18 13:00:00,206.16,206.41,205.86,205.86,2529.0,206.16,206.41,205.86,205.86,2529.0
2019-12-18 13:30:00,205.61,205.99,205.6,205.91,9310.0,205.61,205.99,205.6,205.91,9310.0
2019-12-18 14:00:00,205.83,205.83,205.1,205.53,4092.0,205.83,205.83,205.1,205.53,4092.0
2019-12-18 14:30:00,205.66,205.74,205.45,205.48,2995.0,205.66,205.74,205.45,205.48,2995.0
2019-12-18 15:00:00,205.56,205.56,204.97,205.33,2910.0,205.56,205.56,204.97,205.33,2910.0
2019-12-18 15:30:00,205.36,205.66,205.19,205.24,18584.0,205.36,205.66,205.19,205.24,18584.0
2019-12-19 09:30:00,205.0,205.35,202.66,203.31,49487.0,205.0,205.35,202.66,203.31,49487.0
2019-12-19 10:00:00,203.32,204.49,203.01,204.31,8008.0,203.32,204.49,203.01,204.31,8008.0
2019-12-19 10:30:00,204.59,204.86,203.91,203.91,3251.0,204.59,204.86,203.91,203.91,3251.0
2019-12-19 11:00:00,203.85,204.03,203.59,203.86,4834.0,203.85,204.03,203.59,203.86,4834.0
2019-12-19 11:30:00,204.2,204.29,203.65,204.29,4275.0,204.2,204.29,203.65,204.29,4275.0
2019-12-19 12:00:00,204.55,204.94,204.34,204.64,3229.0,204.55,204.94,204.34,204.64,3229.0
2019-12-19 12:30:00,204.66,205.02,204.48,204.69,2821.0,204.66,205.02,204.48,204.69,2821.0
2019-12-19 13:00:00,204.73,204.97,204.57,204.85,3468.0,204.73,204.97,204.57,204.85,3468.0
2019-12-19 13:30:00,204.74,204.98,204.48,204.52,5068.0,204.74,204.98,204.48,204.52,5068.0
2019-12-19 14:00:00,204.13,204.41,203.88,203.88,9347.0,204.13,204.41,203.88,203.88,9347.0
2019-12-19 14:30:00,203.92,204.57,203.83,204.51,14457.0,203.92,204.57,203.83,204.51,14457.0
2019-12-19 15:00:00,204.51,204.59,204.35,204.46,12084.0,204.51,204.59,204.35,204.46,12084.0
2019-12-19 15:30:00,204.52,204.64,204.1,204.13,25633.0,204.52,204.64,204.1,204.13,25633.0
2019-12-20 09:30:00,205.61,205.61,204.19,204.72,58165.0,205.61,205.61,204.19,204.72,58165.0
2019-12-20 10:00:00,204.75,206.8,204.61,206.8,6934.0,204.75,206.8,204.61,206.8,6934.0
2019-12-20 10:30:00,206.89,207.17,206.77,206.82,3421.0,206.89,207.17,206.77,206.82,3421.0
2019-12-20 11:00:00,206.99,207.16,206.02,206.02,4052.0,206.99,207.16,206.02,206.02,4052.0
2019-12-20 11:30:00,206.1,206.1,205.45,205.6,7452.0,206.1,206.1,205.45,205.6,7452.0
2019-12-20 12:00:00,205.52,206.0,205.37,205.98,7180.0,205.52,206.0,205.37,205.98,7180.0
2019-12-20 12:30:00,205.92,206.39,205.92,206.27,4143.0,205.92,206.39,205.92,206.27,4143.0
2019-12-20 13:00:00,206.17,206.17,205.42,205.46,3326.0,206.17,206.17,205.42,205.46,3326.0
2019-12-20 13:30:00,205.58,205.63,205.43,205.61,3828.0,205.58,205.63,205.43,205.61,3828.0
2019-12-20 14:00:00,205.6,205.87,205.6,205.71,2413.0,205.6,205.87,205.6,205.71,2413.0
2019-12-20 14:30:00,205.84,206.32,205.71,206.11,2619.0,205.84,206.32,205.71,206.11,2619.0
2019-12-20 15:00:00,206.15,206.15,205.77,205.77,3279.0,206.15,206.15,205.77,205.77,3279.0
2019-12-20 15:30:00,205.85,206.25,205.73,206.22,28729.0,205.85,206.25,205.73,206.22,28729.0
2019-12-23 09:30:00,206.77,206.77,205.27,206.71,2539.0,206.77,206.77,205.27,206.71,2539.0
2019-12-23 10:00:00,206.3,206.3,204.93,205.12,2222.0,206.3,206.3,204.93,205.12,2222.0
2019-12-23 10:30:00,205.07,206.25,205.07,206.25,1724.0,205.07,206.25,205.07,206.25,1724.0
2019-12-23 11:00:00,205.91,206.06,205.29,205.53,5160.0,205.91,206.06,205.29,205.53,5160.0
2019-12-23 11:30:00,205.49,205.93,205.49,205.87,2001.0,205.49,205.93,205.49,205.87,2001.0
2019-12-23 12:00:00,205.69,205.69,204.98,205.34,2850.0,205.69,205.69,204.98,205.34,2850.0
2019-12-23 12:30:00,205.44,205.81,205.44,205.62,3403.0,205.44,205.81,205.44,205.62,3403.0
2019-12-23 13:00:00,205.71,206.26,205.71,206.26,2200.0,205.71,206.26,205.71,206.26,2200.0
2019-12-23 13:30:00,206.37,206.73,206.12,206.27,3665.0,206.37,206.73,206.12,206.27,3665.0
2019-12-23 14:00:00,206.18,206.27,205.84,205.87,3414.0,206.18,206.27,205.84,205.87,3414.0
2019-12-23 14:30:00,205.74,206.04,205.23,205.65,6471.0,205.74,206.04,205.23,205.65,6471.0
2019-12-23 15:00:00,205.57,205.98,205.48,205.94,2364.0,205.57,205.98,205.48,205.94,2364.0
2019-12-23 15:30:00,205.93,205.93,205.44,205.88,15781.0,205.93,205.93,205.44,205.88,15781.0
2019-12-24 09:30:00,206.03,206.03,205.26,205.79,1509.0,206.03,206.03,205.26,205.79,1509.0
2019-12-24 10:00:00,205.8,206.95,205.8,206.44,1643.0,205.8,206.95,205.8,206.44,1643.0
2019-12-24 10:30:00,206.63,206.83,206.48,206.5,3171.0,206.63,206.83,206.48,206.5,3171.0
2019-12-24 11:00:00,206.64,206.64,206.35,206.42,805.0,206.64,206.64,206.35,206.42,805.0
2019-12-24 11:30:00,205.97,206.66,205.97,206.38,1612.0,205.97,206.66,205.97,206.38,1612.0
2019-12-24 12:00:00,206.34,206.58,206.34,206.49,1726.0,206.34,206.58,206.34,206.49,1726.0
2019-12-24 12:30:00,206.59,206.59,205.68,205.93,9031.0,206.59,206.59,205.68,205.93,9031.0
2019-12-26 09:30:00,206.33,207.68,205.34,205.82,5777.0,206.33,207.68,205.34,205.82,5777.0
2019-12-26 10:00:00,205.86,206.59,205.66,206.32,3543.0,205.86,206.59,205.66,206.32,3543.0
2019-12-26 10:30:00,206.44,206.52,205.92,205.98,1897.0,206.44,206.52,205.92,205.98,1897.0
2019-12-26 11:00:00,205.98,206.71,205.97,206.55,2500.0,205.98,206.71,205.97,206.55,2500.0
2019-12-26 11:30:00,206.35,206.41,206.29,206.41,800.0,206.35,206.41,206.29,206.41,800.0
2019-12-26 12:00:00,206.39,206.46,205.98,206.45,2214.0,206.39,206.46,205.98,206.45,2214.0
2019-12-26 12:30:00,206.4,206.54,206.4,206.54,1500.0,206.4,206.54,206.4,206.54,1500.0
2019-12-26 13:00:00,206.54,206.81,206.48,206.62,2103.0,206.54,206.81,206.48,206.62,2103.0
2019-12-26 13:30:00,206.62,206.88,206.3,206.81,1970.0,206.62,206.88,206.3,206.81,1970.0
2019-12-26 14:00:00,206.78,206.95,206.65,206.65,2202.0,206.78,206.95,206.65,206.65,2202.0
2019-12-26 14:30:00,206.66,206.67,206.21,206.25,1802.0,206.66,206.67,206.21,206.25,1802.0
2019-12-26 15:00:00,206.21,206.6,206.06,206.52,3263.0,206.21,206.6,206.06,206.52,3263.0
2019-12-26 15:30:00,206.46,206.99,206.16,206.91,11888.0,206.46,206.99,206.16,206.91,11888.0
2019-12-27 09:30:00,207.62,207.85,206.27,206.27,3217.0,207.62,207.85,206.27,206.27,3217.0
2019-12-27 10:00:00,206.3,207.93,206.29,207.77,3736.0,206.3,207.93,206.29,207.77,3736.0
2019-12-27 10:30:00,207.79,207.97,207.59,207.83,1850.0,207.79,207.97,207.59,207.83,1850.0
2019-12-27 11:00:00,207.86,208.05,207.58,208.05,3006.0,207.86,208.05,207.58,208.05,3006.0
2019-12-27 11:30:00,207.87,208.23,207.65,208.04,3103.0,207.87,208.23,207.65,208.04,3103.0
2019-12-27 12:00:00,207.93,207.94,207.57,207.81,9255.0,207.93,207.94,207.57,207.81,9255.0
2019-12-27 12:30:00,207.82,209.01,207.8,209.01,9713.0,207.82,209.01,207.8,209.01,9713.0
2019-12-27 13:00:00,208.85,209.1,208.4,208.75,13664.0,208.85,209.1,208.4,208.75,13664.0
2019-12-27 13:30:00,208.57,209.03,208.57,208.91,9576.0,208.57,209.03,208.57,208.91,9576.0
2019-12-27 14:00:00,208.99,209.3,208.75,209.11,10907.0,208.99,209.3,208.75,209.11,10907.0
2019-12-27 14:30:00,209.0,209.74,209.0,209.13,7321.0,209.0,209.74,209.0,209.13,7321.0
2019-12-27 15:00:00,209.15,209.64,209.07,209.41,10925.0,209.15,209.64,209.07,209.41,10925.0
2019-12-27 15:30:00,209.34,209.74,208.88,209.46,54835.0,209.34,209.74,208.88,209.46,54835.0
2019-12-30 09:30:00,209.44,209.44,207.2,207.89,27350.0,209.44,209.44,207.2,207.89,27350.0
2019-12-30 10:00:00,207.55,208.24,207.0,207.0,1400.0,207.55,208.24,207.0,207.0,1400.0
2019-12-30 10:30:00,207.0,207.64,207.0,207.64,2100.0,207.0,207.64,207.0,207.64,2100.0
2019-12-30 11:00:00,207.38,208.25,207.24,208.05,3673.0,207.38,208.25,207.24,208.05,3673.0
2019-12-30 11:30:00,207.91,208.71,207.73,208.04,8787.0,207.91,208.71,207.73,208.04,8787.0
2019-12-30 12:00:00,207.92,208.31,207.75,208.31,7303.0,207.92,208.31,207.75,208.31,7303.0
2019-12-30 12:30:00,208.34,208.46,208.23,208.33,3371.0,208.34,208.46,208.23,208.33,3371.0
2019-12-30 13:00:00,208.28,208.43,207.9,208.17,2300.0,208.28,208.43,207.9,208.17,2300.0
2019-12-30 13:30:00,208.26,208.75,208.22,208.75,1934.0,208.26,208.75,208.22,208.75,1934.0
2019-12-30 14:00:00,208.62,208.89,208.46,208.65,4960.0,208.62,208.89,208.46,208.65,4960.0
2019-12-30 14:30:00,208.59,208.61,208.26,208.26,4900.0,208.59,208.61,208.26,208.26,4900.0
2019-12-30 15:00:00,208.0,208.35,207.85,208.13,4182.0,208.0,208.35,207.85,208.13,4182.0
2019-12-30 15:30:00,208.22,208.33,207.99,208.23,15026.0,208.22,208.33,207.99,208.23,15026.0
2019-12-31 09:30:00,207.67,209.4,207.31,209.4,3726.0,207.67,209.4,207.31,209.4,3726.0
2019-12-31 10:00:00,209.61,209.61,208.47,208.47,2423.0,209.61,209.61,208.47,208.47,2423.0
2019-12-31 10:30:00,208.52,208.78,208.08,208.45,2904.0,208.52,208.78,208.08,208.45,2904.0
2019-12-31 11:00:00,208.47,209.22,208.47,209.21,2318.0,208.47,209.22,208.47,209.21,2318.0
2019-12-31 11:30:00,208.92,209.37,208.56,208.75,3444.0,208.92,209.37,208.56,208.75,3444.0
2019-12-31 12:00:00,208.37,208.76,208.22,208.41,3686.0,208.37,208.76,208.22,208.41,3686.0
2019-12-31 12:30:00,208.49,208.71,208.42,208.51,3000.0,208.49,208.71,208.42,208.51,3000.0
2019-12-31 13:00:00,208.56,208.8,208.38,208.75,4978.0,208.56,208.8,208.38,208.75,4978.0
2019-12-31 13:30:00,208.97,209.26,208.92,209.03,4710.0,208.97,209.26,208.92,209.03,4710.0
2019-12-31 14:00:00,208.97,209.48,208.89,209.47,4164.0,208.97,209.48,208.89,209.47,4164.0
2019-12-31 14:30:00,209.42,209.45,209.09,209.09,1504.0,209.42,209.45,209.09,209.09,1504.0
2019-12-31 15:00:00,209.14,209.5,209.14,209.31,3500.0,209.14,209.5,209.14,209.31,3500.0
2019-12-31 15:30:00,209.39,209.75,209.18,209.5,33685.0,209.39,209.75,209.18,209.5,33685.0
2020-01-02 09:30:00,210.99,213.67,210.99,213.3,50616.0,210.99,213.67,210.99,213.3,50616.0
2020-01-02 10:00:00,213.29,213.33,212.46,212.84,15988.0,213.29,213.33,212.46,212.84,15988.0
2020-01-02 10:30:00,212.78,212.78,211.88,212.05,5840.0,212.78,212.78,211.88,212.05,5840.0
2020-01-02 11:00:00,211.87,211.92,211.64,211.92,6223.0,211.87,211.92,211.64,211.92,6223.0
2020-01-02 11:30:00,211.84,211.84,211.09,211.26,5537.0,211.84,211.84,211.09,211.26,5537.0
2020-01-02 12:00:00,211.33,212.24,211.31,212.24,3050.0,211.33,212.24,211.31,212.24,3050.0
2020-01-02 12:30:00,212.14,212.32,212.13,212.28,2159.0,212.14,212.32,212.13,212.28,2159.0
2020-01-02 13:00:00,212.26,212.26,211.64,211.89,2800.0,212.26,212.26,211.64,211.89,2800.0
2020-01-02 13:30:00,211.89,212.02,211.79,211.91,16885.0,211.89,212.02,211.79,211.91,16885.0
2020-01-02 14:00:00,211.96,212.33,211.91,212.26,6637.0,211.96,212.33,211.91,212.26,6637.0
2020-01-02 14:30:00,212.29,212.57,211.73,212.46,7141.0,212.29,212.57,211.73,212.46,7141.0
2020-01-02 15:00:00,212.39,213.02,212.3,212.67,10467.0,212.39,213.02,212.3,212.67,10467.0
2020-01-02 15:30:00,212.66,213.76,212.43,213.69,23909.0,212.66,213.76,212.43,213.69,23909.0
2020-01-03 09:30:00,211.68,213.24,210.87,212.88,48670.0,211.68,213.24,210.87,212.88,48670.0
2020-01-03 10:00:00,212.52,214.01,212.51,213.47,10977.0,212.52,214.01,212.51,213.47,10977.0
2020-01-03 10:30:00,213.4,214.02,213.35,213.35,9534.0,213.4,214.02,213.35,213.35,9534.0
2020-01-03 11:00:00,213.31,213.43,212.78,213.19,8475.0,213.31,213.43,212.78,213.19,8475.0
2020-01-03 11:30:00,213.1,213.96,213.1,213.96,8700.0,213.1,213.96,213.1,213.96,8700.0
2020-01-03 12:00:00,214.06,214.07,213.76,213.81,8127.0,214.06,214.07,213.76,213.81,8127.0
2020-01-03 12:30:00,213.8,214.16,213.7,214.08,3735.0,213.8,214.16,213.7,214.08,3735.0
2020-01-03 13:00:00,214.07,214.28,213.99,213.99,15755.0,214.07,214.28,213.99,213.99,15755.0
2020-01-03 13:30:00,214.03,214.1,213.51,213.95,4985.0,214.03,214.1,213.51,213.95,4985.0
2020-01-03 14:00:00,213.99,214.13,213.65,214.13,5389.0,213.99,214.13,213.65,214.13,5389.0
2020-01-03 14:30:00,214.05,214.34,213.98,214.34,5665.0,214.05,214.34,213.98,214.34,5665.0
2020-01-03 15:00:00,214.42,214.8,214.03,214.16,20057.0,214.42,214.8,214.03,214.16,20057.0
2020-01-03 15:30:00,214.12,214.59,213.85,213.87,32192.0,214.12,214.59,213.85,213.87,32192.0
2020-01-06 09:30:00,212.03,214.6,211.72,213.84,31877.0,212.03,214.6,211.72,213.84,31877.0
2020-01-06 10:00:00,213.71,214.2,213.06,214.2,10613.0,213.71,214.2,213.06,214.2,10613.0
2020-01-06 10:30:00,214.2,214.28,213.59,213.78,5462.0,214.2,214.28,213.59,213.78,5462.0
2020-01-06 11:00:00,213.77,214.25,213.63,213.9,7268.0,213.77,214.25,213.63,213.9,7268.0
2020-01-06 11:30:00,214.04,214.35,213.84,214.34,6139.0,214.04,214.35,213.84,214.34,6139.0
2020-01-06 12:00:00,214.34,214.41,214.01,214.08,7329.0,214.34,214.41,214.01,214.08,7329.0
2020-01-06 12:30:00,214.13,214.13,213.58,213.96,4919.0,214.13,214.13,213.58,213.96,4919.0
2020-01-06 13:00:00,214.0,214.23,213.89,214.03,4295.0,214.0,214.23,213.89,214.03,4295.0
2020-01-06 13:30:00,214.05,214.52,214.05,214.52,4002.0,214.05,214.52,214.05,214.52,4002.0
2020-01-06 14:00:00,214.39,214.84,214.33,214.82,4435.0,214.39,214.84,214.33,214.82,4435.0
2020-01-06 14:30:00,214.74,214.97,214.71,214.74,8639.0,214.74,214.97,214.71,214.74,8639.0
2020-01-06 15:00:00,214.78,214.93,214.55,214.59,5928.0,214.78,214.93,214.55,214.59,5928.0
2020-01-06 15:30:00,214.54,214.99,214.53,214.99,30692.0,214.54,214.99,214.53,214.99,30692.0
2020-01-07 09:30:00,214.99,215.87,213.66,213.95,25097.0,214.99,215.87,213.66,213.95,25097.0
2020-01-07 10:00:00,214.17,215.53,213.68,214.88,57465.0,214.17,215.53,213.68,214.88,57465.0
2020-01-07 10:30:00,214.83,215.1,213.83,214.79,8604.0,214.83,215.1,213.83,214.79,8604.0
2020-01-07 11:00:00,214.8,215.59,214.8,215.39,8274.0,214.8,215.59,214.8,215.39,8274.0
2020-01-07 11:30:00,215.3,215.97,215.17,215.71,9499.0,215.3,215.97,215.17,215.71,9499.0
2020-01-07 12:00:00,215.58,216.37,215.15,215.91,11821.0,215.58,216.37,215.15,215.91,11821.0
2020-01-07 12:30:00,215.9,215.9,215.16,215.32,4013.0,215.9,215.9,215.16,215.32,4013.0
2020-01-07 13:00:00,215.32,215.44,215.07,215.23,5015.0,215.32,215.44,215.07,215.23,5015.0
2020-01-07 13:30:00,215.26,215.92,215.22,215.47,6350.0,215.26,215.92,215.22,215.47,6350.0
2020-01-07 14:00:00,215.54,215.6,214.95,215.02,5162.0,215.54,215.6,214.95,215.02,5162.0
2020-01-07 14:30:00,215.02,215.16,214.66,214.66,11205.0,215.02,215.16,214.66,214.66,11205.0
2020-01-07 15:00:00,214.72,215.09,214.38,214.81,19358.0,214.72,215.09,214.38,214.81,19358.0
2020-01-07 15:30:00,214.73,215.06,214.05,214.23,31342.0,214.73,215.06,214.05,214.23,31342.0
2020-01-08 09:30:00,215.13,215.99,213.71,214.86,11918.0,215.13,215.99,213.71,214.86,11918.0
2020-01-08 10:00:00,214.72,214.96,213.55,213.94,10144.0,214.72,214.96,213.55,213.94,10144.0
2020-01-08 10:30:00,213.89,214.41,213.42,214.41,7251.0,213.89,214.41,213.42,214.41,7251.0
2020-01-08 11:00:00,214.36,215.49,214.36,215.24,11901.0,214.36,215.49,214.36,215.24,11901.0
2020-01-08 11:30:00,215.22,215.41,214.46,214.75,17437.0,215.22,215.41,214.46,214.75,17437.0
2020-01-08 12:00:00,214.78,215.32,214.68,215.18,12395.0,214.78,215.32,214.68,215.18,12395.0
2020-01-08 12:30:00,215.08,215.09,214.03,214.15,10045.0,215.08,215.09,214.03,214.15,10045.0
2020-01-08 13:00:00,214.14,214.38,213.8,214.22,10142.0,214.14,214.38,213.8,214.22,10142.0
2020-01-08 13:30:00,214.06,214.1,213.22,213.44,5667.0,214.06,214.1,213.22,213.44,5667.0
2020-01-08 14:00:00,213.38,214.01,213.38,213.79,6809.0,213.38,214.01,213.38,213.79,6809.0
2020-01-08 14:30:00,213.78,214.09,213.43,214.09,6184.0,213.78,214.09,213.43,214.09,6184.0
2020-01-08 15:00:00,214.13,214.62,214.13,214.32,9875.0,214.13,214.62,214.13,214.32,9875.0
2020-01-08 15:30:00,214.39,214.42,212.82,213.1,36545.0,214.39,214.42,212.82,213.1,36545.0
2020-01-09 09:30:00,215.1,215.85,214.16,214.7,5505.0,215.1,215.85,214.16,214.7,5505.0
2020-01-09 10:00:00,215.13,215.29,214.3,214.3,26369.0,215.13,215.29,214.3,214.3,26369.0
2020-01-09 10:30:00,214.3,215.41,214.15,215.41,3430.0,214.3,215.41,214.15,215.41,3430.0
2020-01-09 11:00:00,215.41,216.0,215.41,215.81,5417.0,215.41,216.0,215.41,215.81,5417.0
2020-01-09 11:30:00,215.81,216.33,215.8,216.33,9001.0,215.81,216.33,215.8,216.33,9001.0
2020-01-09 12:00:00,216.45,216.45,215.65,215.75,6209.0,216.45,216.45,215.65,215.75,6209.0
2020-01-09 12:30:00,215.85,215.85,215.01,215.8,5539.0,215.85,215.85,215.01,215.8,5539.0
2020-01-09 13:00:00,215.81,216.14,215.71,215.98,3612.0,215.81,216.14,215.71,215.98,3612.0
2020-01-09 13:30:00,215.98,216.25,215.8,216.07,5928.0,215.98,216.25,215.8,216.07,5928.0
2020-01-09 14:00:00,216.13,216.88,216.13,216.88,3400.0,216.13,216.88,216.13,216.88,3400.0
2020-01-09 14:30:00,216.97,217.56,216.95,217.39,5216.0,216.97,217.56,216.95,217.39,5216.0
2020-01-09 15:00:00,217.41,217.41,217.11,217.17,3814.0,217.41,217.41,217.11,217.17,3814.0
2020-01-09 15:30:00,217.25,217.6,216.8,217.52,17940.0,217.25,217.6,216.8,217.52,17940.0
2020-01-10 09:30:00,218.12,218.12,216.37,217.43,3985.0,218.12,218.12,216.37,217.43,3985.0
2020-01-10 10:00:00,217.37,217.83,216.66,217.04,11855.0,217.37,217.83,216.66,217.04,11855.0
2020-01-10 10:30:00,217.19,218.45,217.12,218.39,20689.0,217.19,218.45,217.12,218.39,20689.0
2020-01-10 11:00:00,218.42,218.49,217.16,217.16,4894.0,218.42,218.49,217.16,217.16,4894.0
2020-01-10 11:30:00,217.09,217.35,216.82,216.82,2005.0,217.09,217.35,216.82,216.82,2005.0
2020-01-10 12:00:00,216.79,217.62,216.0,217.62,17794.0,216.79,217.62,216.0,217.62,17794.0
2020-01-10 12:30:00,217.23,217.52,217.13,217.48,3911.0,217.23,217.52,217.13,217.48,3911.0
2020-01-10 13:00:00,217.49,218.03,217.3,217.4,5507.0,217.49,218.03,217.3,217.4,5507.0
2020-01-10 13:30:00,217.33,218.15,217.16,217.83,3731.0,217.33,218.15,217.16,217.83,3731.0
2020-01-10 14:00:00,217.82,218.05,217.45,218.02,18148.0,217.82,218.05,217.45,218.02,18148.0
2020-01-10 14:30:00,217.9,218.14,217.6,218.09,17081.0,217.9,218.14,217.6,218.09,17081.0
2020-01-10 15:00:00,217.97,218.22,217.71,217.84,11203.0,217.97,218.22,217.71,217.84,11203.0
2020-01-10 15:30:00,217.81,218.01,216.87,217.45,24749.0,217.81,218.01,216.87,217.45,24749.0
2020-01-13 09:30:00,218.53,219.0,217.06,219.0,4194.0,218.53,219.0,217.06,219.0,4194.0
2020-01-13 10:00:00,219.2,219.2,218.46,219.04,2277.0,219.2,219.2,218.46,219.04,2277.0
2020-01-13 10:30:00,218.91,219.33,218.26,219.33,3759.0,218.91,219.33,218.26,219.33,3759.0
2020-01-13 11:00:00,219.14,219.37,218.54,218.77,25179.0,219.14,219.37,218.54,218.77,25179.0
2020-01-13 11:30:00,219.0,220.33,219.0,220.33,16025.0,219.0,220.33,219.0,220.33,16025.0
2020-01-13 12:00:00,220.39,220.96,220.2,220.69,7374.0,220.39,220.96,220.2,220.69,7374.0
2020-01-13 12:30:00,220.8,220.98,220.15,220.15,5178.0,220.8,220.98,220.15,220.15,5178.0
2020-01-13 13:00:00,219.83,220.1,219.71,219.94,3622.0,219.83,220.1,219.71,219.94,3622.0
2020-01-13 13:30:00,219.95,220.86,219.91,220.75,4505.0,219.95,220.86,219.91,220.75,4505.0
2020-01-13 14:00:00,220.76,220.98,220.71,220.74,4753.0,220.76,220.98,220.71,220.74,4753.0
2020-01-13 14:30:00,220.59,221.0,220.2,220.25,4345.0,220.59,221.0,220.2,220.25,4345.0
2020-01-13 15:00:00,220.33,220.39,219.9,219.91,3603.0,220.33,220.39,219.9,219.91,3603.0
2020-01-13 15:30:00,219.94,220.35,219.82,220.17,14039.0,219.94,220.35,219.82,220.17,14039.0
2020-01-14 09:30:00,220.23,221.37,219.9,220.22,49735.0,220.23,221.37,219.9,220.22,49735.0
2020-01-14 10:00:00,220.5,221.6,220.23,220.71,13260.0,220.5,221.6,220.23,220.71,13260.0
2020-01-14 10:30:00,220.64,221.1,220.5,220.67,47364.0,220.64,221.1,220.5,220.67,47364.0
2020-01-14 11:00:00,220.65,220.65,219.82,220.03,7376.0,220.65,220.65,219.82,220.03,7376.0
2020-01-14 11:30:00,220.07,220.07,219.37,219.76,3700.0,220.07,220.07,219.37,219.76,3700.0
2020-01-14 12:00:00,219.55,220.42,219.41,220.23,2000.0,219.55,220.42,219.41,220.23,2000.0
2020-01-14 12:30:00,220.25,221.17,220.25,221.17,1988.0,220.25,221.17,220.25,221.17,1988.0
2020-01-14 13:00:00,221.01,221.29,220.98,221.11,1200.0,221.01,221.29,220.98,221.11,1200.0
2020-01-14 13:30:00,221.07,221.18,220.06,220.07,4888.0,221.07,221.18,220.06,220.07,4888.0
2020-01-14 14:00:00,219.52,220.08,219.01,220.08,2636.0,219.52,220.08,219.01,220.08,2636.0
2020-01-14 14:30:00,219.99,220.28,219.75,219.86,3473.0,219.99,220.28,219.75,219.86,3473.0
2020-01-14 15:00:00,219.77,220.06,219.43,219.89,5053.0,219.77,220.06,219.43,219.89,5053.0
2020-01-14 15:30:00,219.93,220.45,219.49,219.92,16077.0,219.93,220.45,219.49,219.92,16077.0
2020-01-15 09:30:00,220.1,222.25,219.6,221.87,5176.0,220.1,222.25,219.6,221.87,5176.0
2020-01-15 10:00:00,221.9,222.12,221.2,221.98,8547.0,221.9,222.12,221.2,221.98,8547.0
2020-01-15 10:30:00,221.89,222.66,221.78,222.38,4763.0,221.89,222.66,221.78,222.38,4763.0
2020-01-15 11:00:00,222.45,222.45,221.08,222.1,8309.0,222.45,222.45,221.08,222.1,8309.0
2020-01-15 11:30:00,222.14,222.69,221.04,221.37,7765.0,222.14,222.69,221.04,221.37,7765.0
2020-01-15 12:00:00,221.36,222.06,221.11,221.94,4603.0,221.36,222.06,221.11,221.94,4603.0
2020-01-15 12:30:00,221.97,222.28,221.4,221.53,24579.0,221.97,222.28,221.4,221.53,24579.0
2020-01-15 13:00:00,221.27,221.85,221.18,221.85,4579.0,221.27,221.85,221.18,221.85,4579.0
2020-01-15 13:30:00,221.84,221.93,221.11,221.11,4284.0,221.84,221.93,221.11,221.11,4284.0
2020-01-15 14:00:00,221.25,221.91,221.25,221.75,3375.0,221.25,221.91,221.25,221.75,3375.0
2020-01-15 14:30:00,221.91,222.11,221.63,221.8,5120.0,221.91,222.11,221.63,221.8,5120.0
2020-01-15 15:00:00,221.67,221.74,220.45,220.59,8770.0,221.67,221.74,220.45,220.59,8770.0
2020-01-15 15:30:00,220.53,221.05,219.9,220.97,31720.0,220.53,221.05,219.9,220.97,31720.0
2020-01-16 09:30:00,222.29,224.01,222.16,222.22,11609.0,222.29,224.01,222.16,222.22,11609.0
2020-01-16 10:00:00,222.59,223.65,222.35,222.56,6944.0,222.59,223.65,222.35,222.56,6944.0
2020-01-16 10:30:00,222.65,222.96,222.38,222.43,2788.0,222.65,222.96,222.38,222.43,2788.0
2020-01-16 11:00:00,222.65,223.1,222.37,222.54,4058.0,222.65,223.1,222.37,222.54,4058.0
2020-01-16 11:30:00,222.64,222.98,222.34,222.51,5049.0,222.64,222.98,222.34,222.51,5049.0
2020-01-16 12:00:00,222.72,223.74,222.72,223.47,3768.0,222.72,223.74,222.72,223.47,3768.0
2020-01-16 12:30:00,223.46,223.85,223.31,223.76,4294.0,223.46,223.85,223.31,223.76,4294.0
2020-01-16 13:00:00,223.83,224.23,223.83,224.14,4050.0,223.83,224.23,223.83,224.14,4050.0
2020-01-16 13:30:00,224.07,224.63,224.07,224.14,2136.0,224.07,224.63,224.07,224.14,2136.0
2020-01-16 14:00:00,224.09,224.42,224.09,224.29,3866.0,224.09,224.42,224.09,224.29,3866.0
2020-01-16 14:30:00,224.28,224.33,223.78,223.83,5797.0,224.28,224.33,223.78,223.83,5797.0
2020-01-16 15:00:00,223.78,224.01,223.6,223.95,3964.0,223.78,224.01,223.6,223.95,3964.0
2020-01-16 15:30:00,223.94,224.56,223.92,224.38,15065.0,223.94,224.56,223.92,224.38,15065.0
2020-01-17 09:30:00,225.45,226.02,224.33,225.38,5739.0,225.45,226.02,224.33,225.38,5739.0
2020-01-17 10:00:00,225.86,225.98,225.19,225.5,4640.0,225.86,225.98,225.19,225.5,4640.0
2020-01-17 10:30:00,225.5,225.79,225.2,225.5,14354.0,225.5,225.79,225.2,225.5,14354.0
2020-01-17 11:00:00,225.5,226.0,225.27,225.68,13251.0,225.5,226.0,225.27,225.68,13251.0
2020-01-17 11:30:00,225.77,225.95,225.72,225.76,3557.0,225.77,225.95,225.72,225.76,3557.0
2020-01-17 12:00:00,225.82,225.85,225.5,225.61,2223.0,225.82,225.85,225.5,225.61,2223.0
2020-01-17 12:30:00,225.51,225.79,225.37,225.77,10747.0,225.51,225.79,225.37,225.77,10747.0
2020-01-17 13:00:00,225.54,226.11,225.49,225.61,4405.0,225.54,226.11,225.49,225.61,4405.0
2020-01-17 13:30:00,225.46,225.78,225.31,225.64,2351.0,225.46,225.78,225.31,225.64,2351.0
2020-01-17 14:00:00,225.5,225.7,225.4,225.56,2800.0,225.5,225.7,225.4,225.56,2800.0
2020-01-17 14:30:00,225.5,225.71,225.35,225.61,5100.0,225.5,225.71,225.35,225.61,5100.0
2020-01-17 15:00:00,225.63,225.89,225.34,225.89,3994.0,225.63,225.89,225.34,225.89,3994.0
2020-01-17 15:30:00,225.88,226.18,225.5,225.94,19195.0,225.88,226.18,225.5,225.94,19195.0
2020-01-21 09:30:00,225.24,226.42,224.6,225.32,9682.0,225.24,226.42,224.6,225.32,9682.0
2020-01-21 10:00:00,225.07,225.92,225.07,225.48,5042.0,225.07,225.92,225.07,225.48,5042.0
2020-01-21 10:30:00,225.52,225.88,225.13,225.34,9070.0,225.52,225.88,225.13,225.34,9070.0
2020-01-21 11:00:00,225.31,225.84,225.31,225.7,6310.0,225.31,225.84,225.31,225.7,6310.0
2020-01-21 11:30:00,225.72,225.88,225.36,225.37,25672.0,225.72,225.88,225.36,225.37,25672.0
2020-01-21 12:00:00,225.35,225.56,224.97,225.39,13307.0,225.35,225.56,224.97,225.39,13307.0
2020-01-21 12:30:00,225.38,225.38,224.73,224.77,8960.0,225.38,225.38,224.73,224.77,8960.0
2020-01-21 13:00:00,224.76,225.23,224.53,224.55,9493.0,224.76,225.23,224.53,224.55,9493.0
2020-01-21 13:30:00,224.55,224.55,223.38,223.59,28277.0,224.55,224.55,223.38,223.59,28277.0
2020-01-21 14:00:00,223.57,224.1,223.55,223.84,6710.0,223.57,224.1,223.55,223.84,6710.0
2020-01-21 14:30:00,223.99,224.38,223.69,224.38,5133.0,223.99,224.38,223.69,224.38,5133.0
2020-01-21 15:00:00,224.42,224.98,224.27,224.83,7579.0,224.42,224.98,224.27,224.83,7579.0
2020-01-21 15:30:00,224.84,225.02,224.2,224.44,54650.0,224.84,225.02,224.2,224.44,54650.0
2020-01-22 09:30:00,225.43,226.99,225.43,226.99,7911.0,225.43,226.99,225.43,226.99,7911.0
2020-01-22 10:00:00,227.2,227.28,226.24,226.51,16365.0,227.2,227.28,226.24,226.51,16365.0
2020-01-22 10:30:00,226.22,226.7,225.75,225.75,7450.0,226.22,226.7,225.75,225.75,7450.0
2020-01-22 11:00:00,225.73,225.93,223.35,223.95,27970.0,225.73,225.93,223.35,223.95,27970.0
2020-01-22 11:30:00,223.95,223.95,222.15,222.49,20407.0,223.95,223.95,222.15,222.49,20407.0
2020-01-22 12:00:00,222.62,222.81,221.29,221.5,9219.0,222.62,222.81,221.29,221.5,9219.0
2020-01-22 12:30:00,221.51,222.07,221.51,222.06,6400.0,221.51,222.07,221.51,222.06,6400.0
2020-01-22 13:00:00,222.03,222.24,221.9,222.0,5063.0,222.03,222.24,221.9,222.0,5063.0
2020-01-22 13:30:00,222.05,222.27,221.35,221.48,7924.0,222.05,222.27,221.35,221.48,7924.0
2020-01-22 14:00:00,221.49,221.58,220.89,220.99,11306.0,221.49,221.58,220.89,220.99,11306.0
2020-01-22 14:30:00,221.03,221.32,220.89,221.07,3955.0,221.03,221.32,220.89,221.07,3955.0
2020-01-22 15:00:00,221.0,221.02,220.0,220.58,9208.0,221.0,221.02,220.0,220.58,9208.0
2020-01-22 15:30:00,220.71,222.17,220.71,221.87,48322.0,220.71,222.17,220.71,221.87,48322.0
2020-01-23 09:30:00,221.78,221.78,218.53,219.97,17944.0,221.78,221.78,218.53,219.97,17944.0
2020-01-23 10:00:00,220.53,221.6,219.94,221.49,4724.0,220.53,221.6,219.94,221.49,4724.0
2020-01-23 10:30:00,221.51,221.92,220.78,221.56,6202.0,221.51,221.92,220.78,221.56,6202.0
2020-01-23 11:00:00,221.42,221.98,220.94,221.93,10074.0,221.42,221.98,220.94,221.93,10074.0
2020-01-23 11:30:00,222.01,222.66,221.9,221.97,7684.0,222.01,222.66,221.9,221.97,7684.0
2020-01-23 12:00:00,222.04,222.67,221.86,222.41,14606.0,222.04,222.67,221.86,222.41,14606.0
2020-01-23 12:30:00,222.54,222.7,221.19,221.66,37028.0,222.54,222.7,221.19,221.66,37028.0
2020-01-23 13:00:00,221.69,222.61,221.49,222.24,4861.0,221.69,222.61,221.49,222.24,4861.0
2020-01-23 13:30:00,222.04,222.73,221.86,222.36,4572.0,222.04,222.73,221.86,222.36,4572.0
2020-01-23 14:00:00,222.48,222.91,222.25,222.35,6732.0,222.48,222.91,222.25,222.35,6732.0
2020-01-23 14:30:00,222.4,222.78,222.07,222.61,19894.0,222.4,222.78,222.07,222.61,19894.0
2020-01-23 15:00:00,222.53,222.8,222.27,222.8,10006.0,222.53,222.8,222.27,222.8,10006.0
2020-01-23 15:30:00,222.5,222.76,221.88,222.35,36516.0,222.5,222.76,221.88,222.35,36516.0
2020-01-24 09:30:00,225.0,234.95,224.98,230.53,69638.0,225.0,234.95,224.98,230.53,69638.0
2020-01-24 10:00:00,230.8,231.27,230.29,230.55,35773.0,230.8,231.27,230.29,230.55,35773.0
2020-01-24 10:30:00,230.5,231.97,230.01,231.26,49032.0,230.5,231.97,230.01,231.26,49032.0
2020-01-24 11:00:00,231.25,231.97,230.36,230.52,15605.0,231.25,231.97,230.36,230.52,15605.0
2020-01-24 11:30:00,230.38,231.2,229.42,230.93,20076.0,230.38,231.2,229.42,230.93,20076.0
2020-01-24 12:00:00,230.8,230.85,229.19,230.07,33864.0,230.8,230.85,229.19,230.07,33864.0
2020-01-24 12:30:00,230.11,230.84,229.9,230.65,17757.0,230.11,230.84,229.9,230.65,17757.0
2020-01-24 13:00:00,230.67,231.59,230.52,230.79,21043.0,230.67,231.59,230.52,230.79,21043.0
2020-01-24 13:30:00,230.67,230.74,228.43,229.51,79513.0,230.67,230.74,228.43,229.51,79513.0
2020-01-24 14:00:00,229.52,229.95,227.77,228.13,20124.0,229.52,229.95,227.77,228.13,20124.0
2020-01-24 14:30:00,227.92,229.25,227.91,228.86,11917.0,227.92,229.25,227.91,228.86,11917.0
2020-01-24 15:00:00,229.12,230.34,229.02,230.18,23903.0,229.12,230.34,229.02,230.18,23903.0
2020-01-24 15:30:00,230.09,230.39,229.08,230.04,69945.0,230.09,230.39,229.08,230.04,69945.0
2020-01-27 09:30:00,225.0,226.26,223.2,223.8,22233.0,225.0,226.26,223.2,223.8,22233.0
2020-01-27 10:00:00,223.45,224.82,222.57,224.81,11143.0,223.45,224.82,222.57,224.81,11143.0
2020-01-27 10:30:00,224.78,224.79,223.14,223.14,11516.0,224.78,224.79,223.14,223.14,11516.0
2020-01-27 11:00:00,223.0,223.0,221.5,222.37,8372.0,223.0,223.0,221.5,222.37,8372.0
2020-01-27 11:30:00,222.34,222.94,222.23,222.94,9065.0,222.34,222.94,222.23,222.94,9065.0
2020-01-27 12:00:00,223.0,223.67,222.55,223.17,10087.0,223.0,223.67,222.55,223.17,10087.0
2020-01-27 12:30:00,223.37,223.98,223.3,223.42,16726.0,223.37,223.98,223.3,223.42,16726.0
2020-01-27 13:00:00,223.52,224.31,223.14,224.27,9700.0,223.52,224.31,223.14,224.27,9700.0
2020-01-27 13:30:00,224.3,224.57,224.15,224.33,4076.0,224.3,224.57,224.15,224.33,4076.0
2020-01-27 14:00:00,224.27,224.27,223.06,223.54,9929.0,224.27,224.27,223.06,223.54,9929.0
2020-01-27 14:30:00,223.64,223.64,222.95,223.12,4313.0,223.64,223.64,222.95,223.12,4313.0
2020-01-27 15:00:00,223.11,223.38,222.71,223.05,5575.0,223.11,223.38,222.71,223.05,5575.0
2020-01-27 15:30:00,222.84,223.4,222.67,223.1,42936.0,222.84,223.4,222.67,223.1,42936.0
2020-01-28 09:30:00,224.46,225.36,224.03,225.08,4590.0,224.46,225.36,224.03,225.08,4590.0
2020-01-28 10:00:00,225.33,226.01,225.29,225.88,4145.0,225.33,226.01,225.29,225.88,4145.0
2020-01-28 10:30:00,225.89,226.8,225.88,226.58,6234.0,225.89,226.8,225.88,226.58,6234.0
2020-01-28 11:00:00,226.24,226.26,225.56,225.9,5966.0,226.24,226.26,225.56,225.9,5966.0
2020-01-28 11:30:00,225.95,226.12,225.5,225.91,3235.0,225.95,226.12,225.5,225.91,3235.0
2020-01-28 12:00:00,226.18,226.95,226.18,226.61,3595.0,226.18,226.95,226.18,226.61,3595.0
2020-01-28 12:30:00,226.54,226.54,225.72,225.89,4284.0,226.54,226.54,225.72,225.89,4284.0
2020-01-28 13:00:00,226.14,226.23,225.76,226.15,3299.0,226.14,226.23,225.76,226.15,3299.0
2020-01-28 13:30:00,226.19,226.26,225.7,226.02,7096.0,226.19,226.26,225.7,226.02,7096.0
2020-01-28 14:00:00,226.09,226.41,226.03,226.2,8551.0,226.09,226.41,226.03,226.2,8551.0
2020-01-28 14:30:00,226.13,226.86,226.13,226.39,7200.0,226.13,226.86,226.13,226.39,7200.0
2020-01-28 15:00:00,226.45,226.65,226.32,226.65,4469.0,226.45,226.65,226.32,226.65,4469.0
2020-01-28 15:30:00,226.63,226.68,225.37,225.69,56399.0,226.63,226.68,225.37,225.69,56399.0
2020-01-29 09:30:00,224.97,225.0,220.91,224.38,43321.0,224.97,225.0,220.91,224.38,43321.0
2020-01-29 10:00:00,224.17,225.0,223.78,224.83,25962.0,224.17,225.0,223.78,224.83,25962.0
2020-01-29 10:30:00,224.95,226.32,224.47,226.31,26176.0,224.95,226.32,224.47,226.31,26176.0
2020-01-29 11:00:00,226.26,226.83,225.32,225.72,20447.0,226.26,226.83,225.32,225.72,20447.0
2020-01-29 11:30:00,225.71,226.13,225.58,226.08,15802.0,225.71,226.13,225.58,226.08,15802.0
2020-01-29 12:00:00,226.16,226.64,225.95,226.64,7709.0,226.16,226.64,225.95,226.64,7709.0
2020-01-29 12:30:00,226.48,227.01,226.3,226.77,5681.0,226.48,227.01,226.3,226.77,5681.0
2020-01-29 13:00:00,226.85,227.16,226.71,227.12,3747.0,226.85,227.16,226.71,227.12,3747.0
2020-01-29 13:30:00,227.36,228.13,226.93,227.27,24778.0,227.36,228.13,226.93,227.27,24778.0
2020-01-29 14:00:00,227.24,228.36,227.17,228.15,11869.0,227.24,228.36,227.17,228.15,11869.0
2020-01-29 14:30:00,228.21,228.43,227.77,227.86,7050.0,228.21,228.43,227.77,227.86,7050.0
2020-01-29 15:00:00,228.04,228.04,226.86,227.12,14701.0,228.04,228.04,226.86,227.12,14701.0
2020-01-29 15:30:00,227.06,227.34,226.6,226.67,58434.0,227.06,227.34,226.6,226.67,58434.0
2020-01-30 09:30:00,224.29,226.76,224.29,225.58,18366.0,224.29,226.76,224.29,225.58,18366.0
2020-01-30 10:00:00,225.42,225.76,224.88,224.88,26757.0,225.42,225.76,224.88,224.88,26757.0
2020-01-30 10:30:00,224.76,224.84,222.27,222.35,49861.0,224.76,224.84,222.27,222.35,49861.0
2020-01-30 11:00:00,222.19,223.5,222.19,223.1,35604.0,222.19,223.5,222.19,223.1,35604.0
2020-01-30 11:30:00,223.15,223.87,223.07,223.14,6155.0,223.15,223.87,223.07,223.14,6155.0
2020-01-30 12:00:00,222.97,223.44,222.93,223.0,21799.0,222.97,223.44,222.93,223.0,21799.0
2020-01-30 12:30:00,223.05,223.12,222.08,222.59,31771.0,223.05,223.12,222.08,222.59,31771.0
2020-01-30 13:00:00,222.47,222.69,222.09,222.2,26646.0,222.47,222.69,222.09,222.2,26646.0
2020-01-30 13:30:00,222.2,222.43,221.53,221.98,15048.0,222.2,222.43,221.53,221.98,15048.0
2020-01-30 14:00:00,222.06,222.58,221.93,222.23,13751.0,222.06,222.58,221.93,222.23,13751.0
2020-01-30 14:30:00,222.22,223.66,222.17,223.14,25223.0,222.22,223.66,222.17,223.14,25223.0
2020-01-30 15:00:00,223.15,224.14,223.09,223.59,37582.0,223.15,224.14,223.09,223.59,37582.0
2020-01-30 15:30:00,223.57,224.47,223.16,224.34,33817.0,223.57,224.47,223.16,224.34,33817.0
2020-01-31 09:30:00,222.6,224.73,221.65,222.54,8853.0,222.6,224.73,221.65,222.54,8853.0
2020-01-31 10:00:00,222.2,222.58,221.36,221.9,8673.0,222.2,222.58,221.36,221.9,8673.0
2020-01-31 10:30:00,222.02,222.24,220.43,220.52,22684.0,222.02,222.24,220.43,220.52,22684.0
2020-01-31 11:00:00,220.59,221.16,218.41,218.42,31809.0,220.59,221.16,218.41,218.42,31809.0
2020-01-31 11:30:00,218.62,219.82,218.46,219.75,22114.0,218.62,219.82,218.46,219.75,22114.0
2020-01-31 12:00:00,219.57,219.64,218.32,219.1,13850.0,219.57,219.64,218.32,219.1,13850.0
2020-01-31 12:30:00,218.88,218.99,217.76,217.89,21435.0,218.88,218.99,217.76,217.89,21435.0
2020-01-31 13:00:00,217.97,218.35,217.77,217.98,15330.0,217.97,218.35,217.77,217.98,15330.0
2020-01-31 13:30:00,217.84,218.02,217.35,217.79,14486.0,217.84,218.02,217.35,217.79,14486.0
2020-01-31 14:00:00,217.91,218.81,217.67,218.56,19354.0,217.91,218.81,217.67,218.56,19354.0
2020-01-31 14:30:00,218.38,219.58,218.04,218.14,46573.0,218.38,219.58,218.04,218.14,46573.0
2020-01-31 15:00:00,218.26,218.42,216.68,216.76,20282.0,218.26,218.42,216.68,216.76,20282.0
2020-01-31 15:30:00,216.66,217.15,216.19,216.91,88093.0,216.66,217.15,216.19,216.91,88093.0
2020-02-03 09:30:00,217.44,219.38,216.07,217.48,37098.0,217.44,219.38,216.07,217.48,37098.0
2020-02-03 10:00:00,217.75,219.08,216.36,218.5,19649.0,217.75,219.08,216.36,218.5,19649.0
2020-02-03 10:30:00,218.1,218.4,216.75,216.85,17882.0,218.1,218.4,216.75,216.85,17882.0
2020-02-03 11:00:00,216.94,217.26,216.42,216.95,15761.0,216.94,217.26,216.42,216.95,15761.0
2020-02-03 11:30:00,216.91,217.02,214.99,216.08,29112.0,216.91,217.02,214.99,216.08,29112.0
2020-02-03 12:00:00,216.17,216.92,215.98,216.92,10106.0,216.17,216.92,215.98,216.92,10106.0
2020-02-03 12:30:00,216.69,217.59,216.68,217.51,11334.0,216.69,217.59,216.68,217.51,11334.0
2020-02-03 13:00:00,217.44,217.52,216.33,216.33,33422.0,217.44,217.52,216.33,216.33,33422.0
2020-02-03 13:30:00,216.34,216.6,215.92,216.17,26246.0,216.34,216.6,215.92,216.17,26246.0
2020-02-03 14:00:00,216.03,216.08,214.85,215.86,23230.0,216.03,216.08,214.85,215.86,23230.0
2020-02-03 14:30:00,215.92,216.07,215.36,216.05,21031.0,215.92,216.07,215.36,216.05,21031.0
2020-02-03 15:00:00,216.1,216.79,216.04,216.77,21394.0,216.1,216.79,216.04,216.77,21394.0
2020-02-03 15:30:00,216.72,217.17,215.92,216.25,86322.0,216.72,217.17,215.92,216.25,86322.0
2020-02-04 09:30:00,219.78,220.26,218.29,218.58,12080.0,219.78,220.26,218.29,218.58,12080.0
2020-02-04 10:00:00,218.51,218.51,216.79,217.23,8016.0,218.51,218.51,216.79,217.23,8016.0
2020-02-04 10:30:00,217.5,217.71,216.46,217.32,14987.0,217.5,217.71,216.46,217.32,14987.0
2020-02-04 11:00:00,217.34,218.35,216.91,218.18,68050.0,217.34,218.35,216.91,218.18,68050.0
2020-02-04 11:30:00,218.11,219.23,218.11,219.23,12807.0,218.11,219.23,218.11,219.23,12807.0
2020-02-04 12:00:00,219.2,219.53,218.91,219.22,55306.0,219.2,219.53,218.91,219.22,55306.0
2020-02-04 12:30:00,219.24,219.88,219.08,219.69,11513.0,219.24,219.88,219.08,219.69,11513.0
2020-02-04 13:00:00,219.71,219.94,219.42,219.46,20583.0,219.71,219.94,219.42,219.46,20583.0
2020-02-04 13:30:00,219.41,219.69,219.25,219.61,13778.0,219.41,219.69,219.25,219.61,13778.0
2020-02-04 14:00:00,219.5,219.74,218.57,218.58,15414.0,219.5,219.74,218.57,218.58,15414.0
2020-02-04 14:30:00,218.55,218.91,218.47,218.62,16721.0,218.55,218.91,218.47,218.62,16721.0
2020-02-04 15:00:00,218.67,218.85,218.05,218.69,32061.0,218.67,218.85,218.05,218.69,32061.0
2020-02-04 15:30:00,218.59,219.38,218.22,218.76,91566.0,218.59,219.38,218.22,218.76,91566.0
2020-02-05 09:30:00,221.68,222.07,219.77,220.59,23017.0,221.68,222.07,219.77,220.59,23017.0
2020-02-05 10:00:00,220.57,221.01,219.69,219.69,19112.0,220.57,221.01,219.69,219.69,19112.0
2020-02-05 10:30:00,219.64,220.79,219.38,220.63,16892.0,219.64,220.79,219.38,220.63,16892.0
2020-02-05 11:00:00,220.48,220.8,220.05,220.58,13281.0,220.48,220.8,220.05,220.58,13281.0
2020-02-05 11:30:00,220.6,220.73,220.0,220.6,13103.0,220.6,220.73,220.0,220.6,13103.0
2020-02-05 12:00:00,220.6,221.1,220.57,220.97,9163.0,220.6,221.1,220.57,220.97,9163.0
2020-02-05 12:30:00,221.01,221.55,220.97,221.39,8652.0,221.01,221.55,220.97,221.39,8652.0
2020-02-05 13:00:00,221.3,222.04,221.25,221.93,8067.0,221.3,222.04,221.25,221.93,8067.0
2020-02-05 13:30:00,221.95,222.72,221.88,222.64,18095.0,221.95,222.72,221.88,222.64,18095.0
2020-02-05 14:00:00,222.57,223.09,222.25,223.05,16506.0,222.57,223.09,222.25,223.05,16506.0
2020-02-05 14:30:00,223.0,223.56,222.89,223.49,13863.0,223.0,223.56,222.89,223.49,13863.0
2020-02-05 15:00:00,223.45,223.73,223.3,223.32,14934.0,223.45,223.73,223.3,223.32,14934.0
2020-02-05 15:30:00,223.27,223.39,222.31,222.66,45043.0,223.27,223.39,222.31,222.66,45043.0
2020-02-06 09:30:00,223.97,223.97,222.84,223.27,3575.0,223.97,223.97,222.84,223.27,3575.0
2020-02-06 10:00:00,223.03,223.13,221.08,221.47,4639.0,223.03,223.13,221.08,221.47,4639.0
2020-02-06 10:30:00,221.25,221.79,220.68,220.83,10816.0,221.25,221.79,220.68,220.83,10816.0
2020-02-06 11:00:00,220.58,220.95,219.78,220.59,31862.0,220.58,220.95,219.78,220.59,31862.0
2020-02-06 11:30:00,220.77,221.04,220.05,220.07,16548.0,220.77,221.04,220.05,220.07,16548.0
2020-02-06 12:00:00,220.32,221.51,220.32,221.13,16275.0,220.32,221.51,220.32,221.13,16275.0
2020-02-06 12:30:00,221.24,221.25,220.96,221.03,6019.0,221.24,221.25,220.96,221.03,6019.0
2020-02-06 13:00:00,221.04,221.49,220.87,221.42,4110.0,221.04,221.49,220.87,221.42,4110.0
2020-02-06 13:30:00,221.51,221.65,221.07,221.42,15805.0,221.51,221.65,221.07,221.42,15805.0
2020-02-06 14:00:00,221.46,221.91,221.44,221.72,22157.0,221.46,221.91,221.44,221.72,22157.0
2020-02-06 14:30:00,221.74,221.92,220.78,220.78,7865.0,221.74,221.92,220.78,220.78,7865.0
2020-02-06 15:00:00,220.83,221.25,220.13,220.25,11171.0,220.83,221.25,220.13,220.25,11171.0
2020-02-06 15:30:00,220.37,220.63,219.23,219.46,48284.0,220.37,220.63,219.23,219.46,48284.0
2020-02-07 09:30:00,216.09,217.39,211.13,211.31,70584.0,216.09,217.39,211.13,211.31,70584.0
2020-02-07 10:00:00,211.36,213.43,211.04,212.8,38189.0,211.36,213.43,211.04,212.8,38189.0
2020-02-07 10:30:00,212.68,213.38,212.29,212.91,21254.0,212.68,213.38,212.29,212.91,21254.0
2020-02-07 11:00:00,212.9,213.3,212.31,212.94,9802.0,212.9,213.3,212.31,212.94,9802.0
2020-02-07 11:30:00,212.94,214.41,212.7,213.76,43035.0,212.94,214.41,212.7,213.76,43035.0
2020-02-07 12:00:00,213.7,213.85,212.82,213.33,13363.0,213.7,213.85,212.82,213.33,13363.0
2020-02-07 12:30:00,213.11,213.26,212.63,212.92,10165.0,213.11,213.26,212.63,212.92,10165.0
2020-02-07 13:00:00,212.95,212.95,212.63,212.73,6000.0,212.95,212.95,212.63,212.73,6000.0
2020-02-07 13:30:00,212.84,212.98,211.75,212.07,21525.0,212.84,212.98,211.75,212.07,21525.0
2020-02-07 14:00:00,211.99,212.04,211.09,211.51,17832.0,211.99,212.04,211.09,211.51,17832.0
2020-02-07 14:30:00,211.52,211.62,210.86,211.33,18771.0,211.52,211.62,210.86,211.33,18771.0
2020-02-07 15:00:00,211.34,211.63,210.59,211.26,20611.0,211.34,211.63,210.59,211.26,20611.0
2020-02-07 15:30:00,211.32,212.58,211.3,212.33,94385.0,211.32,212.58,211.3,212.33,94385.0
2020-02-10 09:30:00,211.76,212.99,211.05,212.15,8523.0,211.76,212.99,211.05,212.15,8523.0
2020-02-10 10:00:00,212.05,212.71,212.05,212.5,31150.0,212.05,212.71,212.05,212.5,31150.0
2020-02-10 10:30:00,212.62,213.53,212.18,213.53,96448.0,212.62,213.53,212.18,213.53,96448.0
2020-02-10 11:00:00,213.91,214.43,213.14,213.82,21217.0,213.91,214.43,213.14,213.82,21217.0
2020-02-10 11:30:00,213.78,213.78,212.69,212.84,15648.0,213.78,213.78,212.69,212.84,15648.0
2020-02-10 12:00:00,212.87,213.55,212.87,213.3,7600.0,212.87,213.55,212.87,213.3,7600.0
2020-02-10 12:30:00,213.35,213.35,212.36,212.92,51080.0,213.35,213.35,212.36,212.92,51080.0
2020-02-10 13:00:00,212.9,214.03,212.9,213.83,8702.0,212.9,214.03,212.9,213.83,8702.0
2020-02-10 13:30:00,213.9,213.9,213.33,213.6,9349.0,213.9,213.9,213.33,213.6,9349.0
2020-02-10 14:00:00,213.6,213.9,213.55,213.76,5718.0,213.6,213.9,213.55,213.76,5718.0
2020-02-10 14:30:00,213.74,213.88,213.46,213.5,11981.0,213.74,213.88,213.46,213.5,11981.0
2020-02-10 15:00:00,213.49,214.48,213.46,214.38,12047.0,213.49,214.48,213.46,214.38,12047.0
2020-02-10 15:30:00,214.34,215.17,214.07,214.74,64126.0,214.34,215.17,214.07,214.74,64126.0
2020-02-11 09:30:00,215.63,216.43,212.09,213.1,32986.0,215.63,216.43,212.09,213.1,32986.0
2020-02-11 10:00:00,213.13,215.05,213.13,215.05,19538.0,213.13,215.05,213.13,215.05,19538.0
2020-02-11 10:30:00,215.0,215.52,214.57,215.3,7407.0,215.0,215.52,214.57,215.3,7407.0
2020-02-11 11:00:00,215.22,215.61,214.35,214.69,18723.0,215.22,215.61,214.35,214.69,18723.0
2020-02-11 11:30:00,214.76,214.83,214.28,214.34,7200.0,214.76,214.83,214.28,214.34,7200.0
2020-02-11 12:00:00,214.39,214.82,214.39,214.6,6816.0,214.39,214.82,214.39,214.6,6816.0
2020-02-11 12:30:00,214.66,215.04,214.4,214.98,10241.0,214.66,215.04,214.4,214.98,10241.0
2020-02-11 13:00:00,214.95,215.36,214.91,215.15,9508.0,214.95,215.36,214.91,215.15,9508.0
2020-02-11 13:30:00,215.26,215.26,214.54,214.86,8001.0,215.26,215.26,214.54,214.86,8001.0
2020-02-11 14:00:00,215.04,215.13,214.8,215.05,11102.0,215.04,215.13,214.8,215.05,11102.0
2020-02-11 14:30:00,215.01,215.45,214.92,215.13,12334.0,215.01,215.45,214.92,215.13,12334.0
2020-02-11 15:00:00,215.13,215.68,214.78,215.61,16830.0,215.13,215.68,214.78,215.61,16830.0
2020-02-11 15:30:00,215.78,215.86,215.11,215.28,60645.0,215.78,215.86,215.11,215.28,60645.0
2020-02-12 09:30:00,215.75,217.94,215.75,217.56,22997.0,215.75,217.94,215.75,217.56,22997.0
2020-02-12 10:00:00,217.69,219.76,217.37,217.91,46760.0,217.69,219.76,217.37,217.91,46760.0
2020-02-12 10:30:00,217.9,218.62,217.75,217.94,35655.0,217.9,218.62,217.75,217.94,35655.0
2020-02-12 11:00:00,218.0,218.54,217.93,218.26,16900.0,218.0,218.54,217.93,218.26,16900.0
2020-02-12 11:30:00,218.29,218.37,217.96,218.3,14941.0,218.29,218.37,217.96,218.3,14941.0
2020-02-12 12:00:00,218.31,219.65,218.31,219.46,19374.0,218.31,219.65,218.31,219.46,19374.0
2020-02-12 12:30:00,219.53,220.12,219.49,219.9,16796.0,219.53,220.12,219.49,219.9,16796.0
2020-02-12 13:00:00,219.88,220.07,219.55,219.83,12938.0,219.88,220.07,219.55,219.83,12938.0
2020-02-12 13:30:00,220.06,220.19,219.79,219.96,11166.0,220.06,220.19,219.79,219.96,11166.0
2020-02-12 14:00:00,219.99,220.92,219.99,220.78,14617.0,219.99,220.92,219.99,220.78,14617.0
2020-02-12 14:30:00,220.74,221.17,220.51,220.67,16258.0,220.74,221.17,220.51,220.67,16258.0
2020-02-12 15:00:00,220.71,220.95,219.88,219.98,30050.0,220.71,220.95,219.88,219.98,30050.0
2020-02-12 15:30:00,220.0,220.63,219.41,219.72,87324.0,220.0,220.63,219.41,219.72,87324.0
2020-02-13 09:30:00,218.26,225.0,214.42,224.58,116985.0,218.26,225.0,214.42,224.58,116985.0
2020-02-13 10:00:00,224.58,225.5,221.38,225.15,67780.0,224.58,225.5,221.38,225.15,67780.0
2020-02-13 10:30:00,225.15,228.66,224.04,227.93,72622.0,225.15,228.66,224.04,227.93,72622.0
2020-02-13 11:00:00,227.69,229.83,226.56,228.19,49378.0,227.69,229.83,226.56,228.19,49378.0
2020-02-13 11:30:00,228.05,230.15,227.73,229.34,38483.0,228.05,230.15,227.73,229.34,38483.0
2020-02-13 12:00:00,229.63,231.12,228.94,229.96,62685.0,229.63,231.12,228.94,229.96,62685.0
2020-02-13 12:30:00,229.69,230.73,229.51,229.52,26664.0,229.69,230.73,229.51,229.52,26664.0
2020-02-13 13:00:00,229.6,230.29,228.57,230.19,28888.0,229.6,230.29,228.57,230.19,28888.0
2020-02-13 13:30:00,230.19,231.71,229.97,230.81,39332.0,230.19,231.71,229.97,230.81,39332.0
2020-02-13 14:00:00,230.64,230.73,228.9,229.39,35617.0,230.64,230.73,228.9,229.39,35617.0
2020-02-13 14:30:00,229.18,229.79,228.67,229.2,28761.0,229.18,229.79,228.67,229.2,28761.0
2020-02-13 15:00:00,229.03,229.03,227.38,228.49,52628.0,229.03,229.03,227.38,228.49,52628.0
2020-02-13 15:30:00,228.42,228.89,227.72,228.77,105929.0,228.42,228.89,227.72,228.77,105929.0
2020-02-14 09:30:00,230.3,232.72,227.14,227.97,43668.0,230.3,232.72,227.14,227.97,43668.0
2020-02-14 10:00:00,227.69,229.09,227.03,228.53,39233.0,227.69,229.09,227.03,228.53,39233.0
2020-02-14 10:30:00,228.6,229.67,227.36,229.34,42195.0,228.6,229.67,227.36,229.34,42195.0
2020-02-14 11:00:00,229.0,229.87,228.73,229.54,7892.0,229.0,229.87,228.73,229.54,7892.0
2020-02-14 11:30:00,229.5,229.78,228.26,228.93,10129.0,229.5,229.78,228.26,228.93,10129.0
2020-02-14 12:00:00,228.92,228.92,227.64,228.23,51906.0,228.92,228.92,227.64,228.23,51906.0
2020-02-14 12:30:00,228.21,229.64,228.21,229.5,12813.0,228.21,229.64,228.21,229.5,12813.0
2020-02-14 13:00:00,229.55,230.58,229.34,230.49,15145.0,229.55,230.58,229.34,230.49,15145.0
2020-02-14 13:30:00,230.47,231.51,229.84,230.12,14862.0,230.47,231.51,229.84,230.12,14862.0
2020-02-14 14:00:00,230.06,231.21,229.95,231.21,9910.0,230.06,231.21,229.95,231.21,9910.0
2020-02-14 14:30:00,231.21,231.21,230.89,230.91,10790.0,231.21,231.21,230.89,230.91,10790.0
2020-02-14 15:00:00,230.9,230.9,230.16,230.17,13546.0,230.9,230.9,230.16,230.17,13546.0
2020-02-14 15:30:00,230.19,231.66,229.99,231.64,56138.0,230.19,231.66,229.99,231.64,56138.0
2020-02-18 09:30:00,223.19,232.2,223.19,231.49,31977.0,223.19,232.2,223.19,231.49,31977.0
2020-02-18 10:00:00,231.6,231.71,229.79,230.06,14086.0,231.6,231.71,229.79,230.06,14086.0
2020-02-18 10:30:00,229.36,230.76,229.36,230.67,7003.0,229.36,230.76,229.36,230.67,7003.0
2020-02-18 11:00:00,230.43,231.35,229.64,229.74,10770.0,230.43,231.35,229.64,229.74,10770.0
2020-02-18 11:30:00,229.62,229.92,228.63,229.42,25527.0,229.62,229.92,228.63,229.42,25527.0
2020-02-18 12:00:00,229.21,229.92,229.08,229.62,4120.0,229.21,229.92,229.08,229.62,4120.0
2020-02-18 12:30:00,229.67,230.62,229.67,230.08,8253.0,229.67,230.62,229.67,230.08,8253.0
2020-02-18 13:00:00,230.09,230.24,229.85,230.08,2189.0,230.09,230.24,229.85,230.08,2189.0
2020-02-18 13:30:00,230.09,230.81,230.0,230.7,13399.0,230.09,230.81,230.0,230.7,13399.0
2020-02-18 14:00:00,230.58,231.25,230.43,231.05,8138.0,230.58,231.25,230.43,231.05,8138.0
2020-02-18 14:30:00,230.9,231.18,230.67,230.92,7580.0,230.9,231.18,230.67,230.92,7580.0
2020-02-18 15:00:00,230.91,230.96,230.45,230.87,5534.0,230.91,230.96,230.45,230.87,5534.0
2020-02-18 15:30:00,230.79,230.79,229.64,229.76,56940.0,230.79,230.79,229.64,229.76,56940.0
2020-02-19 09:30:00,231.2,231.79,230.11,231.16,9681.0,231.2,231.79,230.11,231.16,9681.0
2020-02-19 10:00:00,230.9,231.6,230.37,231.33,10502.0,230.9,231.6,230.37,231.33,10502.0
2020-02-19 10:30:00,231.36,233.01,231.36,233.01,5357.0,231.36,233.01,231.36,233.01,5357.0
2020-02-19 11:00:00,233.21,233.93,233.13,233.8,5447.0,233.21,233.93,233.13,233.8,5447.0
2020-02-19 11:30:00,233.84,234.95,233.82,234.7,13132.0,233.84,234.95,233.82,234.7,13132.0
2020-02-19 12:00:00,234.7,234.77,233.97,234.53,4709.0,234.7,234.77,233.97,234.53,4709.0
2020-02-19 12:30:00,234.48,235.04,234.34,234.47,12024.0,234.48,235.04,234.34,234.47,12024.0
2020-02-19 13:00:00,234.45,235.15,234.32,234.35,7656.0,234.45,235.15,234.32,234.35,7656.0
2020-02-19 13:30:00,234.3,234.71,233.8,233.9,7300.0,234.3,234.71,233.8,233.9,7300.0
2020-02-19 14:00:00,234.18,234.37,233.71,233.91,6352.0,234.18,234.37,233.71,233.91,6352.0
2020-02-19 14:30:00,234.03,234.4,233.29,234.31,9880.0,234.03,234.4,233.29,234.31,9880.0
2020-02-19 15:00:00,234.32,235.18,234.19,235.01,18134.0,234.32,235.18,234.19,235.01,18134.0
2020-02-19 15:30:00,235.1,235.64,234.91,234.94,45763.0,235.1,235.64,234.91,234.94,45763.0
2020-02-20 09:30:00,234.41,236.37,233.31,235.84,4913.0,234.41,236.37,233.31,235.84,4913.0
2020-02-20 10:00:00,235.81,236.24,235.52,235.86,5929.0,235.81,236.24,235.52,235.86,5929.0
2020-02-20 10:30:00,236.26,236.52,235.97,236.13,8224.0,236.26,236.52,235.97,236.13,8224.0
2020-02-20 11:00:00,236.11,236.12,232.59,232.59,15023.0,236.11,236.12,232.59,232.59,15023.0
2020-02-20 11:30:00,232.78,233.45,229.95,232.94,49647.0,232.78,233.45,229.95,232.94,49647.0
2020-02-20 12:00:00,232.92,232.92,231.29,231.88,18542.0,232.92,232.92,231.29,231.88,18542.0
2020-02-20 12:30:00,231.68,232.55,231.16,232.37,6701.0,231.68,232.55,231.16,232.37,6701.0
2020-02-20 13:00:00,232.15,233.42,232.15,233.37,6897.0,232.15,233.42,232.15,233.37,6897.0
2020-02-20 13:30:00,233.42,233.48,232.93,233.06,3559.0,233.42,233.48,232.93,233.06,3559.0
2020-02-20 14:00:00,232.99,233.9,232.99,233.18,6013.0,232.99,233.9,232.99,233.18,6013.0
2020-02-20 14:30:00,233.26,233.87,233.24,233.85,6250.0,233.26,233.87,233.24,233.85,6250.0
2020-02-20 15:00:00,234.05,234.1,233.18,233.81,23983.0,234.05,234.1,233.18,233.81,23983.0
2020-02-20 15:30:00,233.9,235.19,233.88,235.13,41184.0,233.9,235.19,233.88,235.13,41184.0
2020-02-21 09:30:00,234.53,236.02,232.04,232.82,40911.0,234.53,236.02,232.04,232.82,40911.0
2020-02-21 10:00:00,233.04,233.42,231.23,233.18,17690.0,233.04,233.42,231.23,233.18,17690.0
2020-02-21 10:30:00,233.41,233.41,230.98,231.69,8237.0,233.41,233.41,230.98,231.69,8237.0
2020-02-21 11:00:00,231.55,232.76,231.55,232.62,18165.0,231.55,232.76,231.55,232.62,18165.0
2020-02-21 11:30:00,232.62,232.96,231.11,232.07,12542.0,232.62,232.96,231.11,232.07,12542.0
2020-02-21 12:00:00,232.03,232.29,231.48,231.49,2550.0,232.03,232.29,231.48,231.49,2550.0
2020-02-21 12:30:00,231.61,231.66,231.19,231.64,3795.0,231.61,231.66,231.19,231.64,3795.0
2020-02-21 13:00:00,231.89,232.96,231.5,231.65,5539.0,231.89,232.96,231.5,231.65,5539.0
2020-02-21 13:30:00,231.37,232.12,230.92,231.48,13687.0,231.37,232.12,230.92,231.48,13687.0
2020-02-21 14:00:00,231.3,231.65,230.58,231.15,13529.0,231.3,231.65,230.58,231.15,13529.0
2020-02-21 14:30:00,231.21,231.26,230.15,230.22,7777.0,231.21,231.26,230.15,230.22,7777.0
2020-02-21 15:00:00,230.32,230.82,229.9,230.82,5430.0,230.32,230.82,229.9,230.82,5430.0
2020-02-21 15:30:00,230.77,231.74,230.14,231.54,34013.0,230.77,231.74,230.14,231.54,34013.0
2020-02-24 09:30:00,220.52,223.27,217.98,221.68,51282.0,220.52,223.27,217.98,221.68,51282.0
2020-02-24 10:00:00,221.7,224.19,221.69,222.99,33104.0,221.7,224.19,221.69,222.99,33104.0
2020-02-24 10:30:00,222.98,222.98,222.17,222.41,11404.0,222.98,222.98,222.17,222.41,11404.0
2020-02-24 11:00:00,222.28,222.76,221.24,221.35,8260.0,222.28,222.76,221.24,221.35,8260.0
2020-02-24 11:30:00,221.29,222.1,220.58,221.25,23165.0,221.29,222.1,220.58,221.25,23165.0
2020-02-24 12:00:00,220.88,220.88,219.14,219.53,21739.0,220.88,220.88,219.14,219.53,21739.0
2020-02-24 12:30:00,219.32,220.56,219.2,220.14,29139.0,219.32,220.56,219.2,220.14,29139.0
2020-02-24 13:00:00,220.06,220.07,218.96,220.06,7401.0,220.06,220.07,218.96,220.06,7401.0
2020-02-24 13:30:00,220.22,221.63,220.22,221.59,10747.0,220.22,221.63,220.22,221.59,10747.0
2020-02-24 14:00:00,221.63,222.47,220.81,222.46,4212.0,221.63,222.47,220.81,222.46,4212.0
2020-02-24 14:30:00,222.43,222.71,221.72,222.71,7459.0,222.43,222.71,221.72,222.71,7459.0
2020-02-24 15:00:00,222.47,222.93,221.65,222.05,10164.0,222.47,222.93,221.65,222.05,10164.0
2020-02-24 15:30:00,221.85,222.22,220.08,220.22,74032.0,221.85,222.22,220.08,220.22,74032.0
2020-02-25 09:30:00,220.41,220.41,213.89,215.95,38150.0,220.41,220.41,213.89,215.95,38150.0
2020-02-25 10:00:00,215.82,216.62,214.24,214.7,107483.0,215.82,216.62,214.24,214.7,107483.0
2020-02-25 10:30:00,214.96,214.96,212.41,213.82,33679.0,214.96,214.96,212.41,213.82,33679.0
2020-02-25 11:00:00,213.82,214.76,211.9,213.84,21550.0,213.82,214.76,211.9,213.84,21550.0
2020-02-25 11:30:00,213.6,214.92,213.42,214.27,16016.0,213.6,214.92,213.42,214.27,16016.0
2020-02-25 12:00:00,214.29,214.44,212.55,212.56,6713.0,214.29,214.44,212.55,212.56,6713.0
2020-02-25 12:30:00,212.53,213.21,211.36,211.36,15646.0,212.53,213.21,211.36,211.36,15646.0
2020-02-25 13:00:00,211.45,212.55,211.07,211.53,35501.0,211.45,212.55,211.07,211.53,35501.0
2020-02-25 13:30:00,211.37,211.37,209.53,209.53,9232.0,211.37,211.37,209.53,209.53,9232.0
2020-02-25 14:00:00,209.42,209.51,207.65,207.68,13325.0,209.42,209.51,207.65,207.68,13325.0
2020-02-25 14:30:00,207.81,209.28,207.09,209.02,16100.0,207.81,209.28,207.09,209.02,16100.0
2020-02-25 15:00:00,209.28,210.14,206.98,207.62,19510.0,209.28,210.14,206.98,207.62,19510.0
2020-02-25 15:30:00,207.62,208.1,206.42,207.35,101143.0,207.62,208.1,206.42,207.35,101143.0
2020-02-26 09:30:00,208.38,212.73,208.01,209.54,24429.0,208.38,212.73,208.01,209.54,24429.0
2020-02-26 10:00:00,209.53,209.53,208.36,208.77,15477.0,209.53,209.53,208.36,208.77,15477.0
2020-02-26 10:30:00,209.14,209.83,208.59,208.73,15067.0,209.14,209.83,208.59,208.73,15067.0
2020-02-26 11:00:00,208.65,209.75,208.02,209.53,18581.0,208.65,209.75,208.02,209.53,18581.0
2020-02-26 11:30:00,209.41,209.48,208.22,208.38,32804.0,209.41,209.48,208.22,208.38,32804.0
2020-02-26 12:00:00,208.25,208.55,205.04,205.11,21063.0,208.25,208.55,205.04,205.11,21063.0
2020-02-26 12:30:00,205.38,205.82,204.81,205.47,22912.0,205.38,205.82,204.81,205.47,22912.0
2020-02-26 13:00:00,205.53,206.12,205.03,205.38,16754.0,205.53,206.12,205.03,205.38,16754.0
2020-02-26 13:30:00,205.27,205.27,201.25,202.45,28120.0,205.27,205.27,201.25,202.45,28120.0
2020-02-26 14:00:00,201.98,202.86,200.92,201.2,47632.0,201.98,202.86,200.92,201.2,47632.0
2020-02-26 14:30:00,201.2,201.75,199.87,200.19,62647.0,201.2,201.75,199.87,200.19,62647.0
2020-02-26 15:00:00,200.17,201.45,199.89,200.3,17781.0,200.17,201.45,199.89,200.3,17781.0
2020-02-26 15:30:00,200.28,200.8,199.61,199.86,116222.0,200.28,200.8,199.61,199.86,116222.0
2020-02-27 09:30:00,194.83,194.83,189.44,192.54,56127.0,194.83,194.83,189.44,192.54,56127.0
2020-02-27 10:00:00,192.86,193.32,190.3,190.56,28267.0,192.86,193.32,190.3,190.56,28267.0
2020-02-27 10:30:00,190.03,192.68,188.63,192.68,23648.0,190.03,192.68,188.63,192.68,23648.0
2020-02-27 11:00:00,193.25,196.36,193.25,194.25,27972.0,193.25,196.36,193.25,194.25,27972.0
2020-02-27 11:30:00,194.25,196.81,193.48,196.74,18599.0,194.25,196.81,193.48,196.74,18599.0
2020-02-27 12:00:00,196.44,196.78,195.39,196.58,29982.0,196.44,196.78,195.39,196.58,29982.0
2020-02-27 12:30:00,196.65,199.38,196.5,197.78,17534.0,196.65,199.38,196.5,197.78,17534.0
2020-02-27 13:00:00,197.54,198.91,196.94,197.22,24059.0,197.54,198.91,196.94,197.22,24059.0
2020-02-27 13:30:00,197.03,197.69,195.0,196.1,14665.0,197.03,197.69,195.0,196.1,14665.0
2020-02-27 14:00:00,195.07,195.07,192.96,194.44,18610.0,195.07,195.07,192.96,194.44,18610.0
2020-02-27 14:30:00,194.12,194.59,191.37,191.6,26248.0,194.12,194.59,191.37,191.6,26248.0
2020-02-27 15:00:00,191.51,192.88,191.01,191.43,37111.0,191.51,192.88,191.01,191.43,37111.0
2020-02-27 15:30:00,191.03,191.32,187.99,188.0,86596.0,191.03,191.32,187.99,188.0,86596.0
2020-02-28 09:30:00,181.31,185.54,180.7,182.67,55824.0,181.31,185.54,180.7,182.67,55824.0
2020-02-28 10:00:00,182.58,184.25,182.1,182.28,53958.0,182.58,184.25,182.1,182.28,53958.0
2020-02-28 10:30:00,182.55,184.16,182.14,183.56,49654.0,182.55,184.16,182.14,183.56,49654.0
2020-02-28 11:00:00,183.66,184.55,182.07,184.0,27951.0,183.66,184.55,182.07,184.0,27951.0
2020-02-28 11:30:00,184.03,188.05,183.94,186.64,58984.0,184.03,188.05,183.94,186.64,58984.0
2020-02-28 12:00:00,186.37,187.41,185.51,187.0,19786.0,186.37,187.41,185.51,187.0,19786.0
2020-02-28 12:30:00,187.81,188.54,186.28,188.35,18846.0,187.81,188.54,186.28,188.35,18846.0
2020-02-28 13:00:00,188.26,188.95,186.4,187.17,35177.0,188.26,188.95,186.4,187.17,35177.0
2020-02-28 13:30:00,186.55,186.55,184.0,184.8,37630.0,186.55,186.55,184.0,184.8,37630.0
2020-02-28 14:00:00,184.51,185.56,183.32,185.06,23524.0,184.51,185.56,183.32,185.06,23524.0
2020-02-28 14:30:00,184.95,187.55,184.83,185.38,13981.0,184.95,187.55,184.83,185.38,13981.0
2020-02-28 15:00:00,185.74,186.08,183.93,183.93,25199.0,185.74,186.08,183.93,183.93,25199.0
2020-02-28 15:30:00,183.74,187.98,183.11,187.27,82050.0,183.74,187.98,183.11,187.27,82050.0
2020-03-02 09:30:00,189.53,191.37,185.69,185.69,39606.0,189.53,191.37,185.69,185.69,39606.0
2020-03-02 10:00:00,185.92,185.92,182.66,184.06,36315.0,185.92,185.92,182.66,184.06,36315.0
2020-03-02 10:30:00,184.0,187.39,182.96,187.14,39882.0,184.0,187.39,182.96,187.14,39882.0
2020-03-02 11:00:00,186.87,189.23,186.6,189.14,39871.0,186.87,189.23,186.6,189.14,39871.0
2020-03-02 11:30:00,189.2,191.08,188.86,191.07,27974.0,189.2,191.08,188.86,191.07,27974.0
2020-03-02 12:00:00,190.98,191.52,189.7,189.86,19072.0,190.98,191.52,189.7,189.86,19072.0
2020-03-02 12:30:00,189.97,190.6,189.54,190.23,16283.0,189.97,190.6,189.54,190.23,16283.0
2020-03-02 13:00:00,190.09,190.44,189.09,189.34,21342.0,190.09,190.44,189.09,189.34,21342.0
2020-03-02 13:30:00,189.3,190.14,189.01,189.81,19957.0,189.3,190.14,189.01,189.81,19957.0
2020-03-02 14:00:00,189.88,191.15,188.69,188.94,33801.0,189.88,191.15,188.69,188.94,33801.0
2020-03-02 14:30:00,188.88,189.07,187.57,188.26,34651.0,188.88,189.07,187.57,188.26,34651.0
2020-03-02 15:00:00,188.24,190.61,188.24,190.38,29062.0,188.24,190.61,188.24,190.38,29062.0
2020-03-02 15:30:00,190.65,194.09,190.39,193.55,96868.0,190.65,194.09,190.39,193.55,96868.0
2020-03-03 09:30:00,192.28,194.26,190.9,191.53,36254.0,192.28,194.26,190.9,191.53,36254.0
2020-03-03 10:00:00,192.04,197.69,191.95,193.91,61354.0,192.04,197.69,191.95,193.91,61354.0
2020-03-03 10:30:00,194.17,194.31,191.62,193.07,19941.0,194.17,194.31,191.62,193.07,19941.0
2020-03-03 11:00:00,193.05,193.06,187.55,187.6,30153.0,193.05,193.06,187.55,187.6,30153.0
2020-03-03 11:30:00,187.6,189.98,187.19,189.59,21246.0,187.6,189.98,187.19,189.59,21246.0
2020-03-03 12:00:00,189.59,190.3,188.14,188.5,9651.0,189.59,190.3,188.14,188.5,9651.0
2020-03-03 12:30:00,188.16,188.16,186.55,186.64,23268.0,188.16,188.16,186.55,186.64,23268.0
2020-03-03 13:00:00,186.64,186.64,182.76,183.98,27131.0,186.64,186.64,182.76,183.98,27131.0
2020-03-03 13:30:00,183.72,185.89,182.38,182.88,31982.0,183.72,185.89,182.38,182.88,31982.0
2020-03-03 14:00:00,182.58,183.19,179.92,183.19,44254.0,182.58,183.19,179.92,183.19,44254.0
2020-03-03 14:30:00,182.91,185.14,182.15,184.52,21206.0,182.91,185.14,182.15,184.52,21206.0
2020-03-03 15:00:00,184.49,186.26,183.73,185.41,29799.0,184.49,186.26,183.73,185.41,29799.0
2020-03-03 15:30:00,185.43,185.58,181.39,182.51,99940.0,185.43,185.58,181.39,182.51,99940.0
2020-03-04 09:30:00,186.6,187.92,181.9,181.9,64885.0,186.6,187.92,181.9,181.9,64885.0
2020-03-04 10:00:00,182.03,182.62,181.02,181.87,49348.0,182.03,182.62,181.02,181.87,49348.0
2020-03-04 10:30:00,181.77,182.11,181.0,181.01,27086.0,181.77,182.11,181.0,181.01,27086.0
2020-03-04 11:00:00,181.07,181.43,179.35,179.5,129863.0,181.07,181.43,179.35,179.5,129863.0
2020-03-04 11:30:00,179.57,179.77,175.76,178.08,110059.0,179.57,179.77,175.76,178.08,110059.0
2020-03-04 12:00:00,178.27,181.53,178.07,181.25,113844.0,178.27,181.53,178.07,181.25,113844.0
2020-03-04 12:30:00,181.05,182.38,180.58,182.14,26020.0,181.05,182.38,180.58,182.14,26020.0
2020-03-04 13:00:00,182.11,182.88,181.34,182.15,51668.0,182.11,182.88,181.34,182.15,51668.0
2020-03-04 13:30:00,182.26,182.92,180.8,182.27,29394.0,182.26,182.92,180.8,182.27,29394.0
2020-03-04 14:00:00,182.19,182.31,180.94,181.9,95176.0,182.19,182.31,180.94,181.9,95176.0
2020-03-04 14:30:00,182.06,182.22,180.93,181.47,21365.0,182.06,182.22,180.93,181.47,21365.0
2020-03-04 15:00:00,181.47,182.55,181.03,182.36,45114.0,181.47,182.55,181.03,182.36,45114.0
2020-03-04 15:30:00,182.49,183.13,181.55,182.65,166351.0,182.49,183.13,181.55,182.65,166351.0
2020-03-05 09:30:00,176.6,176.6,170.01,171.31,147901.0,176.6,176.6,170.01,171.31,147901.0
2020-03-05 10:00:00,171.81,174.02,171.71,173.37,36894.0,171.81,174.02,171.71,173.37,36894.0
2020-03-05 10:30:00,173.68,173.99,172.46,172.79,22651.0,173.68,173.99,172.46,172.79,22651.0
2020-03-05 11:00:00,172.8,173.72,172.05,173.2,56080.0,172.8,173.72,172.05,173.2,56080.0
2020-03-05 11:30:00,173.62,173.62,168.89,169.02,25295.0,173.62,173.62,168.89,169.02,25295.0
2020-03-05 12:00:00,169.2,169.84,166.9,167.74,46601.0,169.2,169.84,166.9,167.74,46601.0
2020-03-05 12:30:00,167.59,168.11,166.57,167.08,39171.0,167.59,168.11,166.57,167.08,39171.0
2020-03-05 13:00:00,166.95,170.54,166.69,170.46,46989.0,166.95,170.54,166.69,170.46,46989.0
2020-03-05 13:30:00,170.46,171.12,169.38,170.55,73373.0,170.46,171.12,169.38,170.55,73373.0
2020-03-05 14:00:00,170.54,171.7,169.58,170.93,28970.0,170.54,171.7,169.58,170.93,28970.0
2020-03-05 14:30:00,170.92,172.25,170.73,170.83,22158.0,170.92,172.25,170.73,170.83,22158.0
2020-03-05 15:00:00,171.13,171.22,169.72,169.97,38526.0,171.13,171.22,169.72,169.97,38526.0
2020-03-05 15:30:00,169.96,174.03,169.87,173.26,134823.0,169.96,174.03,169.87,173.26,134823.0
2020-03-06 09:30:00,165.95,168.66,165.76,166.72,77473.0,165.95,168.66,165.76,166.72,77473.0
2020-03-06 10:00:00,167.17,169.53,166.82,169.53,28762.0,167.17,169.53,166.82,169.53,28762.0
2020-03-06 10:30:00,169.37,170.27,168.31,168.31,14061.0,169.37,170.27,168.31,168.31,14061.0
2020-03-06 11:00:00,168.59,168.8,166.55,166.86,28171.0,168.59,168.8,166.55,166.86,28171.0
2020-03-06 11:30:00,166.9,167.79,166.48,167.79,24507.0,166.9,167.79,166.48,167.79,24507.0
2020-03-06 12:00:00,167.69,167.74,165.9,165.97,17924.0,167.69,167.74,165.9,165.97,17924.0
2020-03-06 12:30:00,165.97,168.72,165.97,166.87,8308.0,165.97,168.72,165.97,166.87,8308.0
2020-03-06 13:00:00,166.91,167.47,165.81,165.95,13535.0,166.91,167.47,165.81,165.95,13535.0
2020-03-06 13:30:00,166.15,166.15,164.77,165.18,17330.0,166.15,166.15,164.77,165.18,17330.0
2020-03-06 14:00:00,165.0,165.76,164.89,165.19,25130.0,165.0,165.76,164.89,165.19,25130.0
2020-03-06 14:30:00,165.28,165.33,163.59,163.59,60311.0,165.28,165.33,163.59,163.59,60311.0
2020-03-06 15:00:00,163.32,163.95,162.56,162.83,33454.0,163.32,163.95,162.56,162.83,33454.0
2020-03-06 15:30:00,162.94,165.67,162.68,165.6,148928.0,162.94,165.67,162.68,165.6,148928.0
2020-03-09 09:30:00,146.06,148.22,131.21,134.71,89403.0,146.06,148.22,131.21,134.71,89403.0
2020-03-09 10:00:00,134.78,145.15,134.15,143.84,167366.0,134.78,145.15,134.15,143.84,167366.0
2020-03-09 10:30:00,144.13,146.24,140.53,140.53,180379.0,144.13,146.24,140.53,140.53,180379.0
2020-03-09 11:00:00,140.12,140.85,139.03,140.03,82576.0,140.12,140.85,139.03,140.03,82576.0
2020-03-09 11:30:00,140.21,142.61,139.64,140.41,73013.0,140.21,142.61,139.64,140.41,73013.0
2020-03-09 12:00:00,140.55,140.66,137.36,138.04,53655.0,140.55,140.66,137.36,138.04,53655.0
2020-03-09 12:30:00,138.09,138.83,136.8,136.8,46127.0,138.09,138.83,136.8,136.8,46127.0
2020-03-09 13:00:00,137.09,138.64,136.73,136.99,29792.0,137.09,138.64,136.73,136.99,29792.0
2020-03-09 13:30:00,136.85,136.85,134.91,135.05,32408.0,136.85,136.85,134.91,135.05,32408.0
2020-03-09 14:00:00,134.92,135.96,133.93,134.92,46393.0,134.92,135.96,133.93,134.92,46393.0
2020-03-09 14:30:00,134.78,136.12,133.67,135.56,31820.0,134.78,136.12,133.67,135.56,31820.0
2020-03-09 15:00:00,135.89,138.08,134.87,137.31,65001.0,135.89,138.08,134.87,137.31,65001.0
2020-03-09 15:30:00,137.56,138.78,134.82,135.0,169565.0,137.56,138.78,134.82,135.0,169565.0
2020-03-10 09:30:00,142.47,144.05,139.17,139.92,67210.0,142.47,144.05,139.17,139.92,67210.0
2020-03-10 10:00:00,139.77,140.91,139.17,140.18,71254.0,139.77,140.91,139.17,140.18,71254.0
2020-03-10 10:30:00,140.18,141.15,139.61,139.81,82606.0,140.18,141.15,139.61,139.81,82606.0
2020-03-10 11:00:00,139.81,140.2,137.73,137.73,96915.0,139.81,140.2,137.73,137.73,96915.0
2020-03-10 11:30:00,137.82,138.76,136.68,137.64,63609.0,137.82,138.76,136.68,137.64,63609.0
2020-03-10 12:00:00,137.85,140.07,137.81,139.79,42942.0,137.85,140.07,137.81,139.79,42942.0
2020-03-10 12:30:00,139.78,140.25,138.69,140.0,35119.0,139.78,140.25,138.69,140.0,35119.0
2020-03-10 13:00:00,139.71,142.25,139.23,141.75,31530.0,139.71,142.25,139.23,141.75,31530.0
2020-03-10 13:30:00,141.63,142.87,141.51,142.36,72095.0,141.63,142.87,141.51,142.36,72095.0
2020-03-10 14:00:00,142.43,145.68,142.25,145.68,70722.0,142.43,145.68,142.25,145.68,70722.0
2020-03-10 14:30:00,145.6,149.75,145.46,149.6,78423.0,145.6,149.75,145.46,149.6,78423.0
2020-03-10 15:00:00,149.78,153.57,149.46,153.34,117517.0,149.78,153.57,149.46,153.34,117517.0
2020-03-10 15:30:00,153.47,153.64,148.99,149.36,182384.0,153.47,153.64,148.99,149.36,182384.0
2020-03-11 09:30:00,144.63,145.24,140.26,141.8,80658.0,144.63,145.24,140.26,141.8,80658.0
2020-03-11 10:00:00,141.78,142.75,141.06,141.5,34506.0,141.78,142.75,141.06,141.5,34506.0
2020-03-11 10:30:00,141.25,142.04,140.19,140.64,38877.0,141.25,142.04,140.19,140.64,38877.0
2020-03-11 11:00:00,140.52,141.41,138.64,139.31,28678.0,140.52,141.41,138.64,139.31,28678.0
2020-03-11 11:30:00,139.22,140.61,138.96,139.99,33694.0,139.22,140.61,138.96,139.99,33694.0
2020-03-11 12:00:00,140.08,142.38,139.54,141.75,60780.0,140.08,142.38,139.54,141.75,60780.0
2020-03-11 12:30:00,141.66,141.77,139.42,140.0,96796.0,141.66,141.77,139.42,140.0,96796.0
2020-03-11 13:00:00,140.0,140.0,137.25,138.33,58192.0,140.0,140.0,137.25,138.33,58192.0
2020-03-11 13:30:00,138.4,138.65,135.2,136.11,38081.0,138.4,138.65,135.2,136.11,38081.0
2020-03-11 14:00:00,136.11,136.74,134.74,135.0,44073.0,136.11,136.74,134.74,135.0,44073.0
2020-03-11 14:30:00,135.11,136.46,134.96,135.78,24392.0,135.11,136.46,134.96,135.78,24392.0
2020-03-11 15:00:00,135.83,135.88,133.51,134.36,54662.0,135.83,135.88,133.51,134.36,54662.0
2020-03-11 15:30:00,134.23,137.43,134.23,135.82,67967.0,134.23,137.43,134.23,135.82,67967.0
2020-03-12 09:30:00,123.45,123.45,110.98,111.0,61260.0,123.45,123.45,110.98,111.0,61260.0
2020-03-12 10:00:00,110.97,113.47,110.01,110.26,136390.0,110.97,113.47,110.01,110.26,136390.0
2020-03-12 10:30:00,110.26,118.65,110.03,118.64,179914.0,110.26,118.65,110.03,118.64,179914.0
2020-03-12 11:00:00,118.46,120.01,117.86,118.12,80942.0,118.46,120.01,117.86,118.12,80942.0
2020-03-12 11:30:00,118.17,118.64,117.1,118.26,45672.0,118.17,118.64,117.1,118.26,45672.0
2020-03-12 12:00:00,118.02,118.9,117.49,118.6,33062.0,118.02,118.9,117.49,118.6,33062.0
2020-03-12 12:30:00,118.74,122.44,117.84,122.44,60057.0,118.74,122.44,117.84,122.44,60057.0
2020-03-12 13:00:00,122.41,128.31,121.67,125.38,101198.0,122.41,128.31,121.67,125.38,101198.0
2020-03-12 13:30:00,125.36,125.94,120.4,120.63,77700.0,125.36,125.94,120.4,120.63,77700.0
2020-03-12 14:00:00,120.63,122.39,119.38,119.73,36853.0,120.63,122.39,119.38,119.73,36853.0
2020-03-12 14:30:00,119.98,120.07,117.24,117.52,48913.0,119.98,120.07,117.24,117.52,48913.0
2020-03-12 15:00:00,117.52,120.58,117.43,118.24,46224.0,117.52,120.58,117.43,118.24,46224.0
2020-03-12 15:30:00,118.23,118.57,115.82,115.82,110027.0,118.23,118.57,115.82,115.82,110027.0
2020-03-13 09:30:00,124.85,126.46,120.12,122.06,121404.0,124.85,126.46,120.12,122.06,121404.0
2020-03-13 10:00:00,122.06,131.18,121.95,127.98,84773.0,122.06,131.18,121.95,127.98,84773.0
2020-03-13 10:30:00,128.38,130.45,125.24,125.24,59123.0,128.38,130.45,125.24,125.24,59123.0
2020-03-13 11:00:00,125.42,126.06,124.46,124.56,67834.0,125.42,126.06,124.46,124.56,67834.0
2020-03-13 11:30:00,124.64,124.88,122.29,123.81,43835.0,124.64,124.88,122.29,123.81,43835.0
2020-03-13 12:00:00,124.03,124.4,123.41,123.85,39818.0,124.03,124.4,123.41,123.85,39818.0
2020-03-13 12:30:00,123.75,125.48,123.33,124.74,54977.0,123.75,125.48,123.33,124.74,54977.0
2020-03-13 13:00:00,124.73,128.74,124.69,128.74,35343.0,124.73,128.74,124.69,128.74,35343.0
2020-03-13 13:30:00,128.74,129.75,127.96,129.13,31591.0,128.74,129.75,127.96,129.13,31591.0
2020-03-13 14:00:00,129.02,129.13,125.33,125.34,77892.0,129.02,129.13,125.33,125.34,77892.0
2020-03-13 14:30:00,125.34,126.29,123.09,123.15,57329.0,125.34,126.29,123.09,123.15,57329.0
2020-03-13 15:00:00,123.14,126.6,123.13,126.03,87825.0,123.14,126.6,123.13,126.03,87825.0
2020-03-13 15:30:00,125.96,136.71,124.57,135.3,203440.0,125.96,136.71,124.57,135.3,203440.0
2020-03-16 09:30:00,110.03,114.93,109.1,112.0,59088.0,110.03,114.93,109.1,112.0,59088.0
2020-03-16 10:00:00,112.09,113.42,108.27,112.57,77437.0,112.09,113.42,108.27,112.57,77437.0
2020-03-16 10:30:00,112.57,117.8,110.94,114.66,88869.0,112.57,117.8,110.94,114.66,88869.0
2020-03-16 11:00:00,114.66,120.24,114.57,120.24,57281.0,114.66,120.24,114.57,120.24,57281.0
2020-03-16 11:30:00,120.04,120.16,114.57,115.51,42866.0,120.04,120.16,114.57,115.51,42866.0
2020-03-16 12:00:00,115.54,115.54,113.35,114.79,31088.0,115.54,115.54,113.35,114.79,31088.0
2020-03-16 12:30:00,114.8,117.12,113.0,113.0,28905.0,114.8,117.12,113.0,113.0,28905.0
2020-03-16 13:00:00,113.0,113.05,110.0,110.51,28688.0,113.0,113.05,110.0,110.51,28688.0
2020-03-16 13:30:00,110.35,110.73,107.43,109.32,32760.0,110.35,110.73,107.43,109.32,32760.0
2020-03-16 14:00:00,108.91,111.61,108.83,111.14,35460.0,108.91,111.61,108.83,111.14,35460.0
2020-03-16 14:30:00,111.25,113.73,111.1,113.19,46390.0,111.25,113.73,111.1,113.19,46390.0
2020-03-16 15:00:00,113.44,113.64,110.58,110.79,37353.0,113.44,113.64,110.58,110.79,37353.0
2020-03-16 15:30:00,110.7,110.98,107.1,109.66,217978.0,110.7,110.98,107.1,109.66,217978.0
2020-03-17 09:30:00,112.22,112.54,102.19,104.12,98621.0,112.22,112.54,102.19,104.12,98621.0
2020-03-17 10:00:00,104.44,106.43,103.49,105.01,31087.0,104.44,106.43,103.49,105.01,31087.0
2020-03-17 10:30:00,105.01,105.23,101.53,101.65,41186.0,105.01,105.23,101.53,101.65,41186.0
2020-03-17 11:00:00,101.51,104.5,100.63,103.94,71377.0,101.51,104.5,100.63,103.94,71377.0
2020-03-17 11:30:00,103.94,106.01,103.16,105.46,81756.0,103.94,106.01,103.16,105.46,81756.0
2020-03-17 12:00:00,105.73,107.9,104.16,104.63,43638.0,105.73,107.9,104.16,104.63,43638.0
2020-03-17 12:30:00,104.39,104.63,101.52,102.21,24393.0,104.39,104.63,101.52,102.21,24393.0
2020-03-17 13:00:00,102.24,103.38,101.53,101.97,34763.0,102.24,103.38,101.53,101.97,34763.0
2020-03-17 13:30:00,101.97,103.53,101.87,103.42,56353.0,101.97,103.53,101.87,103.42,56353.0
2020-03-17 14:00:00,103.43,105.02,102.89,104.42,28291.0,103.43,105.02,102.89,104.42,28291.0
2020-03-17 14:30:00,104.42,106.3,104.35,106.03,94226.0,104.42,106.3,104.35,106.03,94226.0
2020-03-17 15:00:00,106.03,112.67,105.24,112.67,103599.0,106.03,112.67,105.24,112.67,103599.0
2020-03-17 15:30:00,112.16,121.01,111.59,118.86,175808.0,112.16,121.01,111.59,118.86,175808.0
2020-03-18 09:30:00,108.87,111.38,103.29,103.69,61670.0,108.87,111.38,103.29,103.69,61670.0
2020-03-18 10:00:00,102.97,104.78,102.23,104.23,62353.0,102.97,104.78,102.23,104.23,62353.0
2020-03-18 10:30:00,104.28,105.67,101.69,101.69,90777.0,104.28,105.67,101.69,101.69,90777.0
2020-03-18 11:00:00,101.4,102.09,100.52,101.24,49879.0,101.4,102.09,100.52,101.24,49879.0
2020-03-18 11:30:00,101.37,104.63,100.89,103.91,40614.0,101.37,104.63,100.89,103.91,40614.0
2020-03-18 12:00:00,103.88,103.88,100.0,100.24,38579.0,103.88,103.88,100.0,100.24,38579.0
2020-03-18 12:30:00,100.04,100.31,95.49,95.49,21712.0,100.04,100.31,95.49,95.49,21712.0
2020-03-18 13:00:00,95.5,95.99,92.21,92.54,44029.0,95.5,95.99,92.21,92.54,44029.0
2020-03-18 13:30:00,92.35,94.39,89.48,91.9,50011.0,92.35,94.39,89.48,91.9,50011.0
2020-03-18 14:00:00,91.95,93.68,90.65,93.23,45128.0,91.95,93.68,90.65,93.23,45128.0
2020-03-18 14:30:00,92.83,93.99,90.85,92.81,52690.0,92.83,93.99,90.85,92.81,52690.0
2020-03-18 15:00:00,92.89,92.94,90.91,91.5,89634.0,92.89,92.94,90.91,91.5,89634.0
2020-03-18 15:30:00,91.58,92.09,89.7,91.76,175689.0,91.58,92.09,89.7,91.76,175689.0
2020-03-19 09:30:00,90.1,91.14,83.0,86.79,55334.0,90.1,91.14,83.0,86.79,55334.0
2020-03-19 10:00:00,86.63,88.59,84.51,88.09,77347.0,86.63,88.59,84.51,88.09,77347.0
2020-03-19 10:30:00,88.05,90.09,84.09,85.61,69655.0,88.05,90.09,84.09,85.61,69655.0
2020-03-19 11:00:00,85.61,88.54,85.3,88.06,31979.0,85.61,88.54,85.3,88.06,31979.0
2020-03-19 11:30:00,88.59,88.74,87.04,88.46,67319.0,88.59,88.74,87.04,88.46,67319.0
2020-03-19 12:00:00,88.53,88.69,85.0,85.27,61898.0,88.53,88.69,85.0,85.27,61898.0
2020-03-19 12:30:00,85.13,89.25,84.79,88.46,56394.0,85.13,89.25,84.79,88.46,56394.0
2020-03-19 13:00:00,88.34,91.0,88.34,90.58,41193.0,88.34,91.0,88.34,90.58,41193.0
2020-03-19 13:30:00,90.82,97.23,90.38,95.93,54039.0,90.82,97.23,90.38,95.93,54039.0
2020-03-19 14:00:00,95.27,98.03,95.03,97.55,33369.0,95.27,98.03,95.03,97.55,33369.0
2020-03-19 14:30:00,97.79,99.83,97.44,98.54,40550.0,97.79,99.83,97.44,98.54,40550.0
2020-03-19 15:00:00,98.29,99.47,96.44,99.09,99952.0,98.29,99.47,96.44,99.09,99952.0
2020-03-19 15:30:00,99.18,102.38,99.18,100.41,119390.0,99.18,102.38,99.18,100.41,119390.0
2020-03-20 09:30:00,103.26,106.29,99.69,101.21,169470.0,103.26,106.29,99.69,101.21,169470.0
2020-03-20 10:00:00,101.21,101.88,97.39,101.23,68156.0,101.21,101.88,97.39,101.23,68156.0
2020-03-20 10:30:00,101.16,106.82,101.16,104.75,44727.0,101.16,106.82,101.16,104.75,44727.0
2020-03-20 11:00:00,104.43,106.08,100.2,101.22,71750.0,104.43,106.08,100.2,101.22,71750.0
2020-03-20 11:30:00,101.22,101.79,99.8,99.81,18406.0,101.22,101.79,99.8,99.81,18406.0
2020-03-20 12:00:00,99.8,100.77,95.37,95.59,68294.0,99.8,100.77,95.37,95.59,68294.0
2020-03-20 12:30:00,95.41,97.97,95.37,96.29,23054.0,95.41,97.97,95.37,96.29,23054.0
2020-03-20 13:00:00,96.15,98.17,95.09,97.59,38511.0,96.15,98.17,95.09,97.59,38511.0
2020-03-20 13:30:00,97.34,98.56,93.34,94.65,67607.0,97.34,98.56,93.34,94.65,67607.0
2020-03-20 14:00:00,94.69,95.28,90.2,90.59,26911.0,94.69,95.28,90.2,90.59,26911.0
2020-03-20 14:30:00,90.63,90.94,88.57,89.01,28941.0,90.63,90.94,88.57,89.01,28941.0
2020-03-20 15:00:00,88.88,89.45,86.34,88.05,44703.0,88.88,89.45,86.34,88.05,44703.0
2020-03-20 15:30:00,87.82,87.82,84.22,84.76,131307.0,87.82,87.82,84.22,84.76,131307.0
2020-03-23 09:30:00,84.56,84.56,77.42,78.77,65461.0,84.56,84.56,77.42,78.77,65461.0
2020-03-23 10:00:00,78.77,79.54,76.44,77.57,35958.0,78.77,79.54,76.44,77.57,35958.0
2020-03-23 10:30:00,77.3,77.3,71.12,73.27,180072.0,77.3,77.3,71.12,73.27,180072.0
2020-03-23 11:00:00,73.65,76.44,73.28,75.22,99848.0,73.65,76.44,73.28,75.22,99848.0
2020-03-23 11:30:00,74.78,76.48,74.25,75.12,53089.0,74.78,76.48,74.25,75.12,53089.0
2020-03-23 12:00:00,75.23,78.35,74.71,77.73,36192.0,75.23,78.35,74.71,77.73,36192.0
2020-03-23 12:30:00,78.03,81.05,77.21,81.03,40191.0,78.03,81.05,77.21,81.03,40191.0
2020-03-23 13:00:00,80.67,83.11,80.52,82.93,65595.0,80.67,83.11,80.52,82.93,65595.0
2020-03-23 13:30:00,82.68,84.25,81.54,83.77,66204.0,82.68,84.25,81.54,83.77,66204.0
2020-03-23 14:00:00,83.77,86.42,82.01,86.03,36827.0,83.77,86.42,82.01,86.03,36827.0
2020-03-23 14:30:00,86.03,86.75,84.21,85.04,24180.0,86.03,86.75,84.21,85.04,24180.0
2020-03-23 15:00:00,84.5,85.35,82.83,83.12,39118.0,84.5,85.35,82.83,83.12,39118.0
2020-03-23 15:30:00,83.39,84.72,82.85,83.22,112214.0,83.39,84.72,82.85,83.22,112214.0
2020-03-24 09:30:00,90.93,97.91,89.4,97.79,75111.0,90.93,97.91,89.4,97.79,75111.0
2020-03-24 10:00:00,97.97,105.34,97.52,105.34,41828.0,97.97,105.34,97.52,105.34,41828.0
2020-03-24 10:30:00,104.18,104.66,98.84,101.75,88029.0,104.18,104.66,98.84,101.75,88029.0
2020-03-24 11:00:00,101.64,104.77,100.14,104.32,44292.0,101.64,104.77,100.14,104.32,44292.0
2020-03-24 11:30:00,104.25,108.37,103.92,106.0,98255.0,104.25,108.37,103.92,106.0,98255.0
2020-03-24 12:00:00,106.1,106.1,104.83,106.04,36824.0,106.1,106.1,104.83,106.04,36824.0
2020-03-24 12:30:00,106.06,106.22,93.99,94.97,77925.0,106.06,106.22,93.99,94.97,77925.0
2020-03-24 13:00:00,94.47,97.0,91.69,95.81,90494.0,94.47,97.0,91.69,95.81,90494.0
2020-03-24 13:30:00,95.71,98.05,95.17,97.24,49155.0,95.71,98.05,95.17,97.24,49155.0
2020-03-24 14:00:00,97.31,97.63,95.66,95.86,174964.0,97.31,97.63,95.66,95.86,174964.0
2020-03-24 14:30:00,95.96,96.84,94.23,96.15,60566.0,95.96,96.84,94.23,96.15,60566.0
2020-03-24 15:00:00,96.27,97.17,95.35,96.44,54519.0,96.27,97.17,95.35,96.44,54519.0
2020-03-24 15:30:00,96.36,97.3,95.61,96.9,157653.0,96.36,97.3,95.61,96.9,157653.0
2020-03-25 09:30:00,98.83,102.89,97.17,99.17,181918.0,98.83,102.89,97.17,99.17,181918.0
2020-03-25 10:00:00,99.48,102.84,97.89,100.85,89193.0,99.48,102.84,97.89,100.85,89193.0
2020-03-25 10:30:00,101.07,108.77,100.7,107.33,91021.0,101.07,108.77,100.7,107.33,91021.0
2020-03-25 11:00:00,108.25,110.07,107.68,108.59,63401.0,108.25,110.07,107.68,108.59,63401.0
2020-03-25 11:30:00,109.2,111.87,107.81,111.87,21129.0,109.2,111.87,107.81,111.87,21129.0
2020-03-25 12:00:00,111.77,115.35,110.73,114.54,26939.0,111.77,115.35,110.73,114.54,26939.0
2020-03-25 12:30:00,114.67,119.09,114.67,117.79,68811.0,114.67,119.09,114.67,117.79,68811.0
2020-03-25 13:00:00,117.64,124.78,117.34,122.33,76506.0,117.64,124.78,117.34,122.33,76506.0
2020-03-25 13:30:00,122.14,124.67,118.0,118.64,81948.0,122.14,124.67,118.0,118.64,81948.0
2020-03-25 14:00:00,118.52,123.55,118.34,120.22,45327.0,118.52,123.55,118.34,120.22,45327.0
2020-03-25 14:30:00,119.15,121.99,116.21,121.34,58127.0,119.15,121.99,116.21,121.34,58127.0
2020-03-25 15:00:00,121.12,121.81,119.93,120.63,30523.0,121.12,121.81,119.93,120.63,30523.0
2020-03-25 15:30:00,120.68,120.73,113.68,114.52,124933.0,120.68,120.73,113.68,114.52,124933.0
2020-03-26 09:30:00,116.99,125.1,115.03,124.3,68522.0,116.99,125.1,115.03,124.3,68522.0
2020-03-26 10:00:00,124.3,124.83,118.26,119.46,76750.0,124.3,124.83,118.26,119.46,76750.0
2020-03-26 10:30:00,119.53,121.3,116.04,116.84,51502.0,119.53,121.3,116.04,116.84,51502.0
2020-03-26 11:00:00,116.57,120.02,116.16,118.73,47062.0,116.57,120.02,116.16,118.73,47062.0
2020-03-26 11:30:00,118.94,122.13,118.58,122.13,37581.0,118.94,122.13,118.58,122.13,37581.0
2020-03-26 12:00:00,122.14,122.65,116.59,117.79,43320.0,122.14,122.65,116.59,117.79,43320.0
2020-03-26 12:30:00,117.82,119.41,117.36,118.09,20969.0,117.82,119.41,117.36,118.09,20969.0
2020-03-26 13:00:00,118.01,119.11,116.54,116.54,39597.0,118.01,119.11,116.54,116.54,39597.0
2020-03-26 13:30:00,116.44,117.25,113.82,114.18,36607.0,116.44,117.25,113.82,114.18,36607.0
2020-03-26 14:00:00,114.45,114.45,111.01,113.71,36368.0,114.45,114.45,111.01,113.71,36368.0
2020-03-26 14:30:00,113.79,114.76,112.07,113.8,50744.0,113.79,114.76,112.07,113.8,50744.0
2020-03-26 15:00:00,114.06,114.98,111.78,112.62,30452.0,114.06,114.98,111.78,112.62,30452.0
2020-03-26 15:30:00,112.84,116.06,111.19,115.04,131315.0,112.84,116.06,111.19,115.04,131315.0
2020-03-27 09:30:00,110.54,112.46,109.37,111.5,28433.0,110.54,112.46,109.37,111.5,28433.0
2020-03-27 10:00:00,111.25,114.58,111.17,113.31,38844.0,111.25,114.58,111.17,113.31,38844.0
2020-03-27 10:30:00,112.79,113.56,111.91,112.63,32774.0,112.79,113.56,111.91,112.63,32774.0
2020-03-27 11:00:00,112.63,114.88,112.47,112.51,13414.0,112.63,114.88,112.47,112.51,13414.0
2020-03-27 11:30:00,112.65,114.34,111.29,111.53,9171.0,112.65,114.34,111.29,111.53,9171.0
2020-03-27 12:00:00,111.45,111.95,109.18,111.09,14317.0,111.45,111.95,109.18,111.09,14317.0
2020-03-27 12:30:00,111.14,114.99,110.98,113.92,28542.0,111.14,114.99,110.98,113.92,28542.0
2020-03-27 13:00:00,114.08,114.17,112.72,113.06,19879.0,114.08,114.17,112.72,113.06,19879.0
2020-03-27 13:30:00,112.87,114.46,112.86,113.43,10957.0,112.87,114.46,112.86,113.43,10957.0
2020-03-27 14:00:00,113.25,113.27,109.68,110.09,29779.0,113.25,113.27,109.68,110.09,29779.0
2020-03-27 14:30:00,109.87,110.31,108.95,109.52,77854.0,109.87,110.31,108.95,109.52,77854.0
2020-03-27 15:00:00,109.46,110.45,108.86,109.96,80432.0,109.46,110.45,108.86,109.96,80432.0
2020-03-27 15:30:00,109.87,110.01,107.55,108.58,65609.0,109.87,110.01,107.55,108.58,65609.0
2020-03-30 09:30:00,107.66,112.33,103.54,104.27,37904.0,107.66,112.33,103.54,104.27,37904.0
2020-03-30 10:00:00,105.24,105.24,102.64,103.59,73779.0,105.24,105.24,102.64,103.59,73779.0
2020-03-30 10:30:00,103.92,107.63,103.59,105.83,49635.0,103.92,107.63,103.59,105.83,49635.0
2020-03-30 11:00:00,105.14,108.48,104.83,108.23,63014.0,105.14,108.48,104.83,108.23,63014.0
2020-03-30 11:30:00,108.23,108.3,106.86,108.12,17318.0,108.23,108.3,106.86,108.12,17318.0
2020-03-30 12:00:00,107.49,108.75,106.15,108.04,28498.0,107.49,108.75,106.15,108.04,28498.0
2020-03-30 12:30:00,108.44,108.9,107.49,108.41,14694.0,108.44,108.9,107.49,108.41,14694.0
2020-03-30 13:00:00,108.04,109.26,107.0,108.69,18647.0,108.04,109.26,107.0,108.69,18647.0
2020-03-30 13:30:00,108.89,109.09,107.15,107.92,26192.0,108.89,109.09,107.15,107.92,26192.0
2020-03-30 14:00:00,107.91,108.78,107.33,108.26,35340.0,107.91,108.78,107.33,108.26,35340.0
2020-03-30 14:30:00,108.23,108.56,106.75,107.53,35939.0,108.23,108.56,106.75,107.53,35939.0
2020-03-30 15:00:00,107.84,109.11,107.46,107.85,37989.0,107.84,109.11,107.46,107.85,37989.0
2020-03-30 15:30:00,107.91,109.51,106.67,108.77,89181.0,107.91,109.51,106.67,108.77,89181.0
2020-03-31 09:30:00,108.14,108.52,104.5,105.58,45563.0,108.14,108.52,104.5,105.58,45563.0
2020-03-31 10:00:00,105.67,108.97,104.96,108.17,53576.0,105.67,108.97,104.96,108.17,53576.0
2020-03-31 10:30:00,108.72,108.72,105.69,105.72,28571.0,108.72,108.72,105.69,105.72,28571.0
2020-03-31 11:00:00,105.73,107.08,105.39,107.08,17624.0,105.73,107.08,105.39,107.08,17624.0
2020-03-31 11:30:00,106.81,107.89,106.48,106.84,35028.0,106.81,107.89,106.48,106.84,35028.0
2020-03-31 12:00:00,106.58,106.84,104.49,105.19,15154.0,106.58,106.84,104.49,105.19,15154.0
2020-03-31 12:30:00,105.0,105.54,103.36,105.16,12503.0,105.0,105.54,103.36,105.16,12503.0
2020-03-31 13:00:00,104.68,105.9,103.7,104.4,17877.0,104.68,105.9,103.7,104.4,17877.0
2020-03-31 13:30:00,104.9,106.44,104.58,105.41,11692.0,104.9,106.44,104.58,105.41,11692.0
2020-03-31 14:00:00,105.9,107.0,105.86,106.62,28810.0,105.9,107.0,105.86,106.62,28810.0
2020-03-31 14:30:00,106.32,107.0,106.01,106.42,24006.0,106.32,107.0,106.01,106.42,24006.0
2020-03-31 15:00:00,106.3,106.36,103.65,104.47,27271.0,106.3,106.36,103.65,104.47,27271.0
2020-03-31 15:30:00,104.27,105.53,102.34,104.42,136617.0,104.27,105.53,102.34,104.42,136617.0
2020-04-01 09:30:00,99.76,100.53,97.2,98.13,58686.0,99.76,100.53,97.2,98.13,58686.0
2020-04-01 10:00:00,98.18,99.57,97.46,98.76,37205.0,98.18,99.57,97.46,98.76,37205.0
2020-04-01 10:30:00,98.71,99.65,97.89,99.07,30703.0,98.71,99.65,97.89,99.07,30703.0
2020-04-01 11:00:00,99.45,100.62,98.87,99.07,36667.0,99.45,100.62,98.87,99.07,36667.0
2020-04-01 11:30:00,98.87,100.44,97.96,97.96,42616.0,98.87,100.44,97.96,97.96,42616.0
2020-04-01 12:00:00,97.96,97.96,94.43,94.69,24019.0,97.96,97.96,94.43,94.69,24019.0
2020-04-01 12:30:00,94.38,96.47,93.7,94.28,17196.0,94.38,96.47,93.7,94.28,17196.0
2020-04-01 13:00:00,94.3,94.32,92.65,94.14,21046.0,94.3,94.32,92.65,94.14,21046.0
2020-04-01 13:30:00,94.18,95.15,93.83,94.86,38442.0,94.18,95.15,93.83,94.86,38442.0
2020-04-01 14:00:00,94.97,95.07,93.89,93.99,31002.0,94.97,95.07,93.89,93.99,31002.0
2020-04-01 14:30:00,93.96,94.4,92.74,92.82,27859.0,93.96,94.4,92.74,92.82,27859.0
2020-04-01 15:00:00,92.82,93.01,91.15,91.5,71620.0,92.82,93.01,91.15,91.5,71620.0
2020-04-01 15:30:00,91.53,93.08,90.46,91.88,136505.0,91.53,93.08,90.46,91.88,136505.0
2020-04-02 09:30:00,92.58,97.75,91.93,93.89,32463.0,92.58,97.75,91.93,93.89,32463.0
2020-04-02 10:00:00,94.38,94.61,92.83,94.56,42691.0,94.38,94.61,92.83,94.56,42691.0
2020-04-02 10:30:00,94.7,102.03,94.68,100.5,235316.0,94.7,102.03,94.68,100.5,235316.0
2020-04-02 11:00:00,100.16,102.05,99.61,99.81,71684.0,100.16,102.05,99.61,99.81,71684.0
2020-04-02 11:30:00,99.81,100.32,97.85,98.91,31489.0,99.81,100.32,97.85,98.91,31489.0
2020-04-02 12:00:00,99.0,99.28,97.84,98.13,32920.0,99.0,99.28,97.84,98.13,32920.0
2020-04-02 12:30:00,98.13,98.41,96.78,97.48,26555.0,98.13,98.41,96.78,97.48,26555.0
2020-04-02 13:00:00,97.29,97.78,94.73,95.17,22742.0,97.29,97.78,94.73,95.17,22742.0
2020-04-02 13:30:00,94.91,95.63,93.42,94.21,43306.0,94.91,95.63,93.42,94.21,43306.0
2020-04-02 14:00:00,94.09,94.09,91.72,93.81,54839.0,94.09,94.09,91.72,93.81,54839.0
2020-04-02 14:30:00,93.81,95.17,93.22,94.27,54340.0,93.81,95.17,93.22,94.27,54340.0
2020-04-02 15:00:00,94.46,94.59,92.01,93.05,55423.0,94.46,94.59,92.01,93.05,55423.0
2020-04-02 15:30:00,93.17,95.35,92.81,95.25,111275.0,93.17,95.35,92.81,95.25,111275.0
2020-04-03 09:30:00,97.12,102.68,95.94,102.06,40233.0,97.12,102.68,95.94,102.06,40233.0
2020-04-03 10:00:00,102.06,102.66,98.09,98.65,46533.0,102.06,102.66,98.09,98.65,46533.0
2020-04-03 10:30:00,98.83,98.83,94.35,94.4,23431.0,98.83,98.83,94.35,94.4,23431.0
2020-04-03 11:00:00,94.79,96.1,93.5,93.96,51400.0,94.79,96.1,93.5,93.96,51400.0
2020-04-03 11:30:00,94.05,94.14,91.27,92.39,48963.0,94.05,94.14,91.27,92.39,48963.0
2020-04-03 12:00:00,92.2,93.13,90.91,92.06,30801.0,92.2,93.13,90.91,92.06,30801.0
2020-04-03 12:30:00,91.86,92.36,90.66,90.7,24211.0,91.86,92.36,90.66,90.7,24211.0
2020-04-03 13:00:00,91.0,91.64,90.3,90.52,38757.0,91.0,91.64,90.3,90.52,38757.0
2020-04-03 13:30:00,90.31,90.84,89.53,90.14,32288.0,90.31,90.84,89.53,90.14,32288.0
2020-04-03 14:00:00,90.28,91.54,89.44,91.54,39021.0,90.28,91.54,89.44,91.54,39021.0
2020-04-03 14:30:00,91.48,92.74,90.33,92.0,47808.0,91.48,92.74,90.33,92.0,47808.0
2020-04-03 15:00:00,92.04,92.85,91.22,92.19,38806.0,92.04,92.85,91.22,92.19,38806.0
2020-04-03 15:30:00,92.18,94.45,91.71,93.86,110426.0,92.18,94.45,91.71,93.86,110426.0
2020-04-06 09:30:00,98.51,104.98,98.51,104.54,76812.0,98.51,104.98,98.51,104.54,76812.0
2020-04-06 10:00:00,104.43,104.97,103.0,103.07,67029.0,104.43,104.97,103.0,103.07,67029.0
2020-04-06 10:30:00,103.0,103.05,99.0,99.67,40017.0,103.0,103.05,99.0,99.67,40017.0
2020-04-06 11:00:00,100.58,101.02,99.33,99.33,38600.0,100.58,101.02,99.33,99.33,38600.0
2020-04-06 11:30:00,99.86,102.21,99.69,101.7,41274.0,99.86,102.21,99.69,101.7,41274.0
2020-04-06 12:00:00,101.7,103.61,101.29,102.6,38496.0,101.7,103.61,101.29,102.6,38496.0
2020-04-06 12:30:00,103.19,103.6,101.88,102.94,30788.0,103.19,103.6,101.88,102.94,30788.0
2020-04-06 13:00:00,103.05,103.21,101.32,101.8,31381.0,103.05,103.21,101.32,101.8,31381.0
2020-04-06 13:30:00,101.88,103.79,101.64,103.31,43813.0,101.88,103.79,101.64,103.31,43813.0
2020-04-06 14:00:00,103.11,103.11,101.96,102.88,10246.0,103.11,103.11,101.96,102.88,10246.0
2020-04-06 14:30:00,102.98,103.59,101.75,102.73,12046.0,102.98,103.59,101.75,102.73,12046.0
2020-04-06 15:00:00,102.82,103.38,101.75,102.4,30470.0,102.82,103.38,101.75,102.4,30470.0
2020-04-06 15:30:00,102.74,103.44,101.44,102.5,108751.0,102.74,103.44,101.44,102.5,108751.0
2020-04-07 09:30:00,112.24,113.8,109.05,111.39,101286.0,112.24,113.8,109.05,111.39,101286.0
2020-04-07 10:00:00,110.93,112.41,108.0,108.29,73748.0,110.93,112.41,108.0,108.29,73748.0
2020-04-07 10:30:00,108.29,109.57,104.78,108.06,93204.0,108.29,109.57,104.78,108.06,93204.0
2020-04-07 11:00:00,107.89,109.3,106.0,106.08,17645.0,107.89,109.3,106.0,106.08,17645.0
2020-04-07 11:30:00,106.71,110.31,106.13,108.68,31473.0,106.71,110.31,106.13,108.68,31473.0
2020-04-07 12:00:00,108.63,111.7,108.62,109.52,39655.0,108.63,111.7,108.62,109.52,39655.0
2020-04-07 12:30:00,109.86,113.75,109.75,112.13,51922.0,109.86,113.75,109.75,112.13,51922.0
2020-04-07 13:00:00,111.83,112.35,110.1,110.37,24042.0,111.83,112.35,110.1,110.37,24042.0
2020-04-07 13:30:00,110.39,110.39,108.5,109.25,21399.0,110.39,110.39,108.5,109.25,21399.0
2020-04-07 14:00:00,109.26,109.76,107.18,107.89,15622.0,109.26,109.76,107.18,107.89,15622.0
2020-04-07 14:30:00,108.96,109.02,104.51,105.17,24141.0,108.96,109.02,104.51,105.17,24141.0
2020-04-07 15:00:00,105.47,107.43,105.18,105.81,23665.0,105.47,107.43,105.18,105.81,23665.0
2020-04-07 15:30:00,104.88,107.26,103.92,104.69,98004.0,104.88,107.26,103.92,104.69,98004.0
2020-04-08 09:30:00,108.91,108.91,105.99,106.99,13589.0,108.91,108.91,105.99,106.99,13589.0
2020-04-08 10:00:00,106.51,109.33,105.97,108.89,22733.0,106.51,109.33,105.97,108.89,22733.0
2020-04-08 10:30:00,109.25,111.27,109.17,111.2,23541.0,109.25,111.27,109.17,111.2,23541.0
2020-04-08 11:00:00,111.61,112.92,110.53,112.57,11483.0,111.61,112.92,110.53,112.57,11483.0
2020-04-08 11:30:00,112.21,115.54,112.21,115.29,39583.0,112.21,115.54,112.21,115.29,39583.0
2020-04-08 12:00:00,114.89,115.98,114.42,114.9,28671.0,114.89,115.98,114.42,114.9,28671.0
2020-04-08 12:30:00,115.15,117.93,115.07,116.53,30007.0,115.15,117.93,115.07,116.53,30007.0
2020-04-08 13:00:00,116.08,116.71,114.9,114.97,36964.0,116.08,116.71,114.9,114.97,36964.0
2020-04-08 13:30:00,114.8,115.15,112.82,113.42,24040.0,114.8,115.15,112.82,113.42,24040.0
2020-04-08 14:00:00,113.01,115.81,113.01,115.06,22288.0,113.01,115.81,113.01,115.06,22288.0
2020-04-08 14:30:00,115.3,116.1,114.68,115.96,15797.0,115.3,116.1,114.68,115.96,15797.0
2020-04-08 15:00:00,115.91,117.49,115.42,116.74,38304.0,115.91,117.49,115.42,116.74,38304.0
2020-04-08 15:30:00,116.92,117.81,116.28,116.71,61469.0,116.92,117.81,116.28,116.71,61469.0
2020-04-09 09:30:00,122.0,128.7,119.36,127.23,67703.0,122.0,128.7,119.36,127.23,67703.0
2020-04-09 10:00:00,127.13,127.66,122.12,124.5,98458.0,127.13,127.66,122.12,124.5,98458.0
2020-04-09 10:30:00,124.26,127.44,123.79,126.38,125530.0,124.26,127.44,123.79,126.38,125530.0
2020-04-09 11:00:00,127.2,127.2,124.38,125.34,97201.0,127.2,127.2,124.38,125.34,97201.0
2020-04-09 11:30:00,125.02,126.48,124.9,126.23,33852.0,125.02,126.48,124.9,126.23,33852.0
2020-04-09 12:00:00,126.19,127.94,126.0,127.07,16530.0,126.19,127.94,126.0,127.07,16530.0
2020-04-09 12:30:00,126.84,129.23,126.84,128.42,26961.0,126.84,129.23,126.84,128.42,26961.0
2020-04-09 13:00:00,128.28,129.47,127.19,128.47,29466.0,128.28,129.47,127.19,128.47,29466.0
2020-04-09 13:30:00,128.71,129.37,128.02,129.37,40038.0,128.71,129.37,128.02,129.37,40038.0
2020-04-09 14:00:00,129.35,129.94,126.24,126.29,114805.0,129.35,129.94,126.24,126.29,114805.0
2020-04-09 14:30:00,126.29,126.9,121.73,122.54,44136.0,126.29,126.9,121.73,122.54,44136.0
2020-04-09 15:00:00,122.72,122.76,121.06,121.81,46503.0,122.72,122.76,121.06,121.81,46503.0
2020-04-09 15:30:00,121.99,122.81,120.69,122.28,87561.0,121.99,122.81,120.69,122.28,87561.0
2020-04-13 09:30:00,122.15,122.15,114.13,115.31,50814.0,122.15,122.15,114.13,115.31,50814.0
2020-04-13 10:00:00,115.32,117.57,115.0,116.49,24712.0,115.32,117.57,115.0,116.49,24712.0
2020-04-13 10:30:00,116.23,116.85,114.4,114.6,12789.0,116.23,116.85,114.4,114.6,12789.0
2020-04-13 11:00:00,114.78,116.31,113.37,115.8,22242.0,114.78,116.31,113.37,115.8,22242.0
2020-04-13 11:30:00,115.73,116.13,114.63,115.44,14461.0,115.73,116.13,114.63,115.44,14461.0
2020-04-13 12:00:00,115.44,116.2,115.37,115.57,38996.0,115.44,116.2,115.37,115.57,38996.0
2020-04-13 12:30:00,115.39,116.08,114.12,115.46,33184.0,115.39,116.08,114.12,115.46,33184.0
2020-04-13 13:00:00,115.07,115.26,114.13,114.95,6849.0,115.07,115.26,114.13,114.95,6849.0
2020-04-13 13:30:00,114.92,115.66,114.92,115.5,10512.0,114.92,115.66,114.92,115.5,10512.0
2020-04-13 14:00:00,115.5,115.56,114.64,114.95,16198.0,115.5,115.56,114.64,114.95,16198.0
2020-04-13 14:30:00,115.43,115.66,114.76,115.5,16178.0,115.43,115.66,114.76,115.5,16178.0
2020-04-13 15:00:00,115.39,115.66,114.84,115.37,19409.0,115.39,115.66,114.84,115.37,19409.0
2020-04-13 15:30:00,115.61,116.0,115.02,115.44,113361.0,115.61,116.0,115.02,115.44,113361.0
2020-04-14 09:30:00,118.59,119.83,116.56,118.87,78827.0,118.59,119.83,116.56,118.87,78827.0
2020-04-14 10:00:00,119.06,119.54,117.27,117.73,58235.0,119.06,119.54,117.27,117.73,58235.0
2020-04-14 10:30:00,118.05,118.05,115.77,116.22,50633.0,118.05,118.05,115.77,116.22,50633.0
2020-04-14 11:00:00,116.22,116.89,114.03,115.6,45432.0,116.22,116.89,114.03,115.6,45432.0
2020-04-14 11:30:00,115.78,116.3,115.15,115.57,9690.0,115.78,116.3,115.15,115.57,9690.0
2020-04-14 12:00:00,115.59,116.0,114.9,115.26,6853.0,115.59,116.0,114.9,115.26,6853.0
2020-04-14 12:30:00,115.18,115.73,112.79,112.81,14566.0,115.18,115.73,112.79,112.81,14566.0
2020-04-14 13:00:00,113.12,113.58,112.21,113.56,38441.0,113.12,113.58,112.21,113.56,38441.0
2020-04-14 13:30:00,113.75,114.36,113.45,114.19,14631.0,113.75,114.36,113.45,114.19,14631.0
2020-04-14 14:00:00,114.17,114.17,112.82,113.55,22380.0,114.17,114.17,112.82,113.55,22380.0
2020-04-14 14:30:00,113.37,113.54,112.76,113.25,26305.0,113.37,113.54,112.76,113.25,26305.0
2020-04-14 15:00:00,112.93,113.37,111.36,112.34,41542.0,112.93,113.37,111.36,112.34,41542.0
2020-04-14 15:30:00,112.4,113.61,111.92,112.46,82768.0,112.4,113.61,111.92,112.46,82768.0
2020-04-15 09:30:00,106.51,107.69,105.5,105.72,15067.0,106.51,107.69,105.5,105.72,15067.0
2020-04-15 10:00:00,106.69,106.7,104.94,105.6,46615.0,106.69,106.7,104.94,105.6,46615.0
2020-04-15 10:30:00,105.6,108.11,105.6,107.4,18223.0,105.6,108.11,105.6,107.4,18223.0
2020-04-15 11:00:00,107.38,107.92,104.55,104.87,21946.0,107.38,107.92,104.55,104.87,21946.0
2020-04-15 11:30:00,105.11,105.82,104.18,104.71,11939.0,105.11,105.82,104.18,104.71,11939.0
2020-04-15 12:00:00,104.89,106.47,104.32,106.47,9031.0,104.89,106.47,104.32,106.47,9031.0
2020-04-15 12:30:00,106.11,107.29,106.11,106.5,9109.0,106.11,107.29,106.11,106.5,9109.0
2020-04-15 13:00:00,106.65,107.67,106.47,106.64,11094.0,106.65,107.67,106.47,106.64,11094.0
2020-04-15 13:30:00,106.65,107.5,106.49,107.36,10753.0,106.65,107.5,106.49,107.36,10753.0
2020-04-15 14:00:00,107.54,108.28,107.12,107.31,10974.0,107.54,108.28,107.12,107.31,10974.0
2020-04-15 14:30:00,107.7,108.2,107.09,107.7,12223.0,107.7,108.2,107.09,107.7,12223.0
2020-04-15 15:00:00,107.53,107.81,107.12,107.56,16814.0,107.53,107.81,107.12,107.56,16814.0
2020-04-15 15:30:00,107.7,109.0,107.63,108.62,72042.0,107.7,109.0,107.63,108.62,72042.0
2020-04-16 09:30:00,110.09,110.99,105.0,105.0,11686.0,110.09,110.99,105.0,105.0,11686.0
2020-04-16 10:00:00,104.0,104.97,103.19,104.05,44012.0,104.0,104.97,103.19,104.05,44012.0
2020-04-16 10:30:00,104.4,105.28,103.05,104.84,22288.0,104.4,105.28,103.05,104.84,22288.0
2020-04-16 11:00:00,104.91,106.56,104.38,106.35,35687.0,104.91,106.56,104.38,106.35,35687.0
2020-04-16 11:30:00,105.96,106.35,104.88,106.08,16656.0,105.96,106.35,104.88,106.08,16656.0
2020-04-16 12:00:00,105.96,106.02,103.34,103.57,14624.0,105.96,106.02,103.34,103.57,14624.0
2020-04-16 12:30:00,103.36,103.74,102.54,103.35,12022.0,103.36,103.74,102.54,103.35,12022.0
2020-04-16 13:00:00,103.45,104.24,103.09,104.23,10775.0,103.45,104.24,103.09,104.23,10775.0
2020-04-16 13:30:00,104.07,104.95,104.07,104.54,12893.0,104.07,104.95,104.07,104.54,12893.0
2020-04-16 14:00:00,104.23,105.28,103.83,105.09,10946.0,104.23,105.28,103.83,105.09,10946.0
2020-04-16 14:30:00,105.1,105.82,105.1,105.33,11907.0,105.1,105.82,105.1,105.33,11907.0
2020-04-16 15:00:00,105.31,105.76,104.73,105.72,20388.0,105.31,105.76,104.73,105.72,20388.0
2020-04-16 15:30:00,105.64,107.23,105.52,106.61,64984.0,105.64,107.23,105.52,106.61,64984.0
2020-04-17 09:30:00,112.8,115.39,110.48,115.0,33906.0,112.8,115.39,110.48,115.0,33906.0
2020-04-17 10:00:00,114.52,114.78,112.34,113.67,47760.0,114.52,114.78,112.34,113.67,47760.0
2020-04-17 10:30:00,113.68,113.93,112.19,112.98,30509.0,113.68,113.93,112.19,112.98,30509.0
2020-04-17 11:00:00,112.96,113.79,112.46,113.0,22755.0,112.96,113.79,112.46,113.0,22755.0
2020-04-17 11:30:00,113.09,114.35,113.05,113.72,20466.0,113.09,114.35,113.05,113.72,20466.0
2020-04-17 12:00:00,113.31,114.21,113.31,113.95,12745.0,113.31,114.21,113.31,113.95,12745.0
2020-04-17 12:30:00,113.7,114.76,113.7,114.58,12731.0,113.7,114.76,113.7,114.58,12731.0
2020-04-17 13:00:00,114.26,115.02,114.05,114.52,24334.0,114.26,115.02,114.05,114.52,24334.0
2020-04-17 13:30:00,114.57,114.58,113.55,113.59,6237.0,114.57,114.58,113.55,113.59,6237.0
2020-04-17 14:00:00,113.72,113.72,112.43,113.0,14763.0,113.72,113.72,112.43,113.0,14763.0
2020-04-17 14:30:00,112.34,112.7,111.46,111.76,20943.0,112.34,112.7,111.46,111.76,20943.0
2020-04-17 15:00:00,111.75,112.83,111.73,112.83,14624.0,111.75,112.83,111.73,112.83,14624.0
2020-04-17 15:30:00,112.96,115.0,112.96,114.29,58384.0,112.96,115.0,112.96,114.29,58384.0
2020-04-20 09:30:00,109.6,110.86,106.5,109.0,18590.0,109.6,110.86,106.5,109.0,18590.0
2020-04-20 10:00:00,109.63,109.78,108.46,109.25,23103.0,109.63,109.78,108.46,109.25,23103.0
2020-04-20 10:30:00,108.91,111.95,108.9,111.94,15247.0,108.91,111.95,108.9,111.94,15247.0
2020-04-20 11:00:00,111.84,112.89,111.55,112.59,6237.0,111.84,112.89,111.55,112.59,6237.0
2020-04-20 11:30:00,112.34,114.85,111.81,114.85,17223.0,112.34,114.85,111.81,114.85,17223.0
2020-04-20 12:00:00,115.18,115.19,114.0,114.28,64132.0,115.18,115.19,114.0,114.28,64132.0
2020-04-20 12:30:00,114.11,115.18,113.14,113.22,42630.0,114.11,115.18,113.14,113.22,42630.0
2020-04-20 13:00:00,113.12,113.12,112.2,113.02,26266.0,113.12,113.12,112.2,113.02,26266.0
2020-04-20 13:30:00,113.07,113.29,112.24,112.45,10032.0,113.07,113.29,112.24,112.45,10032.0
2020-04-20 14:00:00,112.52,112.94,109.38,109.38,27300.0,112.52,112.94,109.38,109.38,27300.0
2020-04-20 14:30:00,109.4,110.64,108.57,108.58,36535.0,109.4,110.64,108.57,108.58,36535.0
2020-04-20 15:00:00,108.78,109.2,107.95,109.16,35784.0,108.78,109.2,107.95,109.16,35784.0
2020-04-20 15:30:00,109.14,111.04,108.98,109.82,86053.0,109.14,111.04,108.98,109.82,86053.0
2020-04-21 09:30:00,105.2,106.71,103.26,106.29,34801.0,105.2,106.71,103.26,106.29,34801.0
2020-04-21 10:00:00,106.28,106.76,104.13,106.06,24363.0,106.28,106.76,104.13,106.06,24363.0
2020-04-21 10:30:00,105.98,106.15,102.21,102.21,11495.0,105.98,106.15,102.21,102.21,11495.0
2020-04-21 11:00:00,102.34,102.71,101.05,101.48,16286.0,102.34,102.71,101.05,101.48,16286.0
2020-04-21 11:30:00,101.81,103.16,101.36,102.9,44555.0,101.81,103.16,101.36,102.9,44555.0
2020-04-21 12:00:00,102.46,103.03,101.57,102.21,11595.0,102.46,103.03,101.57,102.21,11595.0
2020-04-21 12:30:00,102.13,102.14,100.53,102.07,16547.0,102.13,102.14,100.53,102.07,16547.0
2020-04-21 13:00:00,102.08,103.31,101.7,103.31,13264.0,102.08,103.31,101.7,103.31,13264.0
2020-04-21 13:30:00,103.2,103.88,102.69,102.69,11562.0,103.2,103.88,102.69,102.69,11562.0
2020-04-21 14:00:00,102.31,103.57,102.14,103.41,16352.0,102.31,103.57,102.14,103.41,16352.0
2020-04-21 14:30:00,103.36,103.46,102.38,102.43,7267.0,103.36,103.46,102.38,102.43,7267.0
2020-04-21 15:00:00,102.67,102.78,101.86,102.25,17845.0,102.67,102.78,101.86,102.25,17845.0
2020-04-21 15:30:00,101.93,102.85,101.9,102.22,41324.0,101.93,102.85,101.9,102.22,41324.0
2020-04-22 09:30:00,105.89,105.89,102.74,103.93,18971.0,105.89,105.89,102.74,103.93,18971.0
2020-04-22 10:00:00,103.98,104.73,103.45,104.38,18502.0,103.98,104.73,103.45,104.38,18502.0
2020-04-22 10:30:00,104.62,105.7,104.09,104.11,15638.0,104.62,105.7,104.09,104.11,15638.0
2020-04-22 11:00:00,104.11,105.35,103.59,104.77,9460.0,104.11,105.35,103.59,104.77,9460.0
2020-04-22 11:30:00,105.2,105.54,104.77,105.11,8743.0,105.2,105.54,104.77,105.11,8743.0
2020-04-22 12:00:00,105.23,105.36,104.76,105.26,4209.0,105.23,105.36,104.76,105.26,4209.0
2020-04-22 12:30:00,105.25,105.6,104.92,105.25,4907.0,105.25,105.6,104.92,105.25,4907.0
2020-04-22 13:00:00,105.32,105.32,104.51,104.85,5482.0,105.32,105.32,104.51,104.85,5482.0
2020-04-22 13:30:00,104.95,105.55,104.74,105.16,10587.0,104.95,105.55,104.74,105.16,10587.0
2020-04-22 14:00:00,105.21,105.33,104.57,104.84,4925.0,105.21,105.33,104.57,104.84,4925.0
2020-04-22 14:30:00,104.82,106.02,104.82,105.62,9286.0,104.82,106.02,104.82,105.62,9286.0
2020-04-22 15:00:00,105.6,106.21,105.47,105.81,6394.0,105.6,106.21,105.47,105.81,6394.0
2020-04-22 15:30:00,105.87,106.99,105.37,105.56,37313.0,105.87,106.99,105.37,105.56,37313.0
2020-04-23 09:30:00,106.88,109.47,105.21,106.47,29113.0,106.88,109.47,105.21,106.47,29113.0
2020-04-23 10:00:00,107.16,107.96,106.51,107.17,21568.0,107.16,107.96,106.51,107.17,21568.0
2020-04-23 10:30:00,107.26,108.65,107.17,108.58,27076.0,107.26,108.65,107.17,108.58,27076.0
2020-04-23 11:00:00,108.4,109.63,108.21,109.52,11995.0,108.4,109.63,108.21,109.52,11995.0
2020-04-23 11:30:00,109.42,109.52,108.07,108.76,20436.0,109.42,109.52,108.07,108.76,20436.0
2020-04-23 12:00:00,108.73,109.77,108.7,109.57,10231.0,108.73,109.77,108.7,109.57,10231.0
2020-04-23 12:30:00,109.5,109.5,107.23,108.31,13204.0,109.5,109.5,107.23,108.31,13204.0
2020-04-23 13:00:00,108.34,109.25,107.62,107.83,29065.0,108.34,109.25,107.62,107.83,29065.0
2020-04-23 13:30:00,107.75,108.07,106.17,106.78,7054.0,107.75,108.07,106.17,106.78,7054.0
2020-04-23 14:00:00,106.64,107.05,105.82,106.76,11547.0,106.64,107.05,105.82,106.76,11547.0
2020-04-23 14:30:00,106.64,107.56,106.42,107.33,10456.0,106.64,107.56,106.42,107.33,10456.0
2020-04-23 15:00:00,107.2,107.2,105.89,106.38,12481.0,107.2,107.2,105.89,106.38,12481.0
2020-04-23 15:30:00,106.21,107.11,105.91,106.13,34858.0,106.21,107.11,105.91,106.13,34858.0
2020-04-24 09:30:00,107.48,107.83,104.54,104.72,7789.0,107.48,107.83,104.54,104.72,7789.0
2020-04-24 10:00:00,105.18,105.86,103.68,103.68,10853.0,105.18,105.86,103.68,103.68,10853.0
2020-04-24 10:30:00,103.74,105.79,103.74,105.29,11611.0,103.74,105.79,103.74,105.29,11611.0
2020-04-24 11:00:00,105.48,106.01,105.06,105.72,13177.0,105.48,106.01,105.06,105.72,13177.0
2020-04-24 11:30:00,105.39,106.0,105.02,105.25,4849.0,105.39,106.0,105.02,105.25,4849.0
2020-04-24 12:00:00,105.21,105.86,104.61,105.74,13053.0,105.21,105.86,104.61,105.74,13053.0
2020-04-24 12:30:00,105.98,106.27,105.38,105.5,12540.0,105.98,106.27,105.38,105.5,12540.0
2020-04-24 13:00:00,105.45,106.13,105.24,106.09,9124.0,105.45,106.13,105.24,106.09,9124.0
2020-04-24 13:30:00,106.07,107.69,106.06,107.69,17103.0,106.07,107.69,106.06,107.69,17103.0
2020-04-24 14:00:00,107.87,108.38,107.38,108.1,29348.0,107.87,108.38,107.38,108.1,29348.0
2020-04-24 14:30:00,108.44,109.33,108.19,109.0,7099.0,108.44,109.33,108.19,109.0,7099.0
2020-04-24 15:00:00,109.09,110.68,108.89,110.2,22417.0,109.09,110.68,108.89,110.2,22417.0
2020-04-24 15:30:00,110.4,110.85,109.62,110.17,73072.0,110.4,110.85,109.62,110.17,73072.0
2020-04-27 09:30:00,110.1,111.64,110.01,111.4,23153.0,110.1,111.64,110.01,111.4,23153.0
2020-04-27 10:00:00,111.1,112.26,110.62,111.75,20139.0,111.1,112.26,110.62,111.75,20139.0
2020-04-27 10:30:00,111.75,112.21,111.35,111.75,13009.0,111.75,112.21,111.35,111.75,13009.0
2020-04-27 11:00:00,111.82,113.42,111.59,113.19,23671.0,111.82,113.42,111.59,113.19,23671.0
2020-04-27 11:30:00,113.59,116.2,113.3,116.01,25607.0,113.59,116.2,113.3,116.01,25607.0
2020-04-27 12:00:00,116.17,116.74,114.44,116.14,25772.0,116.17,116.74,114.44,116.14,25772.0
2020-04-27 12:30:00,115.98,116.77,115.83,116.74,8689.0,115.98,116.77,115.83,116.74,8689.0
2020-04-27 13:00:00,116.43,116.73,115.12,115.43,14977.0,116.43,116.73,115.12,115.43,14977.0
2020-04-27 13:30:00,115.74,117.22,115.41,115.88,9953.0,115.74,117.22,115.41,115.88,9953.0
2020-04-27 14:00:00,116.57,116.57,115.46,116.06,8893.0,116.57,116.57,115.46,116.06,8893.0
2020-04-27 14:30:00,115.86,118.33,115.85,118.15,21920.0,115.86,118.33,115.85,118.15,21920.0
2020-04-27 15:00:00,118.24,118.74,117.73,118.59,40563.0,118.24,118.74,117.73,118.59,40563.0
2020-04-27 15:30:00,118.58,119.78,118.44,118.91,85334.0,118.58,119.78,118.44,118.91,85334.0
2020-04-28 09:30:00,122.54,125.52,121.08,123.24,38201.0,122.54,125.52,121.08,123.24,38201.0
2020-04-28 10:00:00,122.68,123.92,121.66,122.0,27578.0,122.68,123.92,121.66,122.0,27578.0
2020-04-28 10:30:00,122.22,122.22,119.37,119.62,13606.0,122.22,122.22,119.37,119.62,13606.0
2020-04-28 11:00:00,119.6,120.97,119.07,120.74,20314.0,119.6,120.97,119.07,120.74,20314.0
2020-04-28 11:30:00,120.72,122.34,120.68,121.83,10644.0,120.72,122.34,120.68,121.83,10644.0
2020-04-28 12:00:00,121.83,122.39,120.32,120.82,29291.0,121.83,122.39,120.32,120.82,29291.0
2020-04-28 12:30:00,120.83,121.44,120.47,121.28,4967.0,120.83,121.44,120.47,121.28,4967.0
2020-04-28 13:00:00,121.26,122.61,121.26,122.33,37816.0,121.26,122.61,121.26,122.33,37816.0
2020-04-28 13:30:00,122.26,122.92,122.02,122.84,10400.0,122.26,122.92,122.02,122.84,10400.0
2020-04-28 14:00:00,122.96,123.43,122.77,123.38,17528.0,122.96,123.43,122.77,123.38,17528.0
2020-04-28 14:30:00,123.47,123.62,122.81,123.25,26598.0,123.47,123.62,122.81,123.25,26598.0
2020-04-28 15:00:00,123.17,123.74,123.13,123.54,26706.0,123.17,123.74,123.13,123.54,26706.0
2020-04-28 15:30:00,123.56,123.71,122.24,122.55,54601.0,123.56,123.71,122.24,122.55,54601.0
2020-04-29 09:30:00,130.0,133.2,129.83,133.16,75002.0,130.0,133.2,129.83,133.16,75002.0
2020-04-29 10:00:00,132.87,137.32,132.67,135.27,78448.0,132.87,137.32,132.67,135.27,78448.0
2020-04-29 10:30:00,135.43,139.01,135.25,138.5,42625.0,135.43,139.01,135.25,138.5,42625.0
2020-04-29 11:00:00,138.31,138.54,136.66,137.96,31766.0,138.31,138.54,136.66,137.96,31766.0
2020-04-29 11:30:00,137.97,138.03,136.89,137.27,51995.0,137.97,138.03,136.89,137.27,51995.0
2020-04-29 12:00:00,137.21,137.82,136.66,137.82,22925.0,137.21,137.82,136.66,137.82,22925.0
2020-04-29 12:30:00,137.78,137.82,136.77,137.02,17815.0,137.78,137.82,136.77,137.02,17815.0
2020-04-29 13:00:00,137.19,137.79,136.4,136.77,13532.0,137.19,137.79,136.4,136.77,13532.0
2020-04-29 13:30:00,136.59,136.59,135.31,135.4,25297.0,136.59,136.59,135.31,135.4,25297.0
2020-04-29 14:00:00,135.6,136.02,134.73,135.71,26676.0,135.6,136.02,134.73,135.71,26676.0
2020-04-29 14:30:00,135.93,137.0,135.34,135.93,26339.0,135.93,137.0,135.34,135.93,26339.0
2020-04-29 15:00:00,135.83,136.89,135.15,136.4,28654.0,135.83,136.89,135.15,136.4,28654.0
2020-04-29 15:30:00,136.43,138.15,136.2,137.58,123977.0,136.43,138.15,136.2,137.58,123977.0
2020-04-30 09:30:00,135.41,135.41,130.95,132.74,40298.0,135.41,135.41,130.95,132.74,40298.0
2020-04-30 10:00:00,132.76,134.56,132.76,134.18,31958.0,132.76,134.56,132.76,134.18,31958.0
2020-04-30 10:30:00,134.47,134.89,133.1,133.63,16177.0,134.47,134.89,133.1,133.63,16177.0
2020-04-30 11:00:00,133.63,134.16,132.74,132.95,17008.0,133.63,134.16,132.74,132.95,17008.0
2020-04-30 11:30:00,132.67,133.9,131.66,131.67,45907.0,132.67,133.9,131.66,131.67,45907.0
2020-04-30 12:00:00,131.64,131.79,129.34,130.73,39200.0,131.64,131.79,129.34,130.73,39200.0
2020-04-30 12:30:00,130.87,131.69,130.19,131.02,45420.0,130.87,131.69,130.19,131.02,45420.0
2020-04-30 13:00:00,131.0,131.28,130.67,130.86,24017.0,131.0,131.28,130.67,130.86,24017.0
2020-04-30 13:30:00,130.71,131.66,130.16,131.24,17259.0,130.71,131.66,130.16,131.24,17259.0
2020-04-30 14:00:00,131.34,131.81,130.98,131.64,12695.0,131.34,131.81,130.98,131.64,12695.0
2020-04-30 14:30:00,131.79,132.32,131.76,132.21,19724.0,131.79,132.32,131.76,132.21,19724.0
2020-04-30 15:00:00,132.39,132.81,132.0,132.78,17280.0,132.39,132.81,132.0,132.78,17280.0
2020-04-30 15:30:00,132.85,133.81,131.6,132.13,67042.0,132.85,133.81,131.6,132.13,67042.0
2020-05-01 09:30:00,126.87,127.91,124.42,125.01,36165.0,126.87,127.91,124.42,125.01,36165.0
2020-05-01 10:00:00,125.01,126.54,123.99,125.01,17888.0,125.01,126.54,123.99,125.01,17888.0
2020-05-01 10:30:00,124.83,125.9,124.58,125.34,16025.0,124.83,125.9,124.58,125.34,16025.0
2020-05-01 11:00:00,125.17,125.68,124.71,125.02,28617.0,125.17,125.68,124.71,125.02,28617.0
2020-05-01 11:30:00,125.01,125.34,124.18,124.59,61693.0,125.01,125.34,124.18,124.59,61693.0
2020-05-01 12:00:00,124.65,125.61,124.39,125.3,10168.0,124.65,125.61,124.39,125.3,10168.0
2020-05-01 12:30:00,125.21,125.92,125.01,125.75,9711.0,125.21,125.92,125.01,125.75,9711.0
2020-05-01 13:00:00,125.84,126.21,124.79,125.43,20060.0,125.84,126.21,124.79,125.43,20060.0
2020-05-01 13:30:00,125.6,125.78,124.5,125.18,50094.0,125.6,125.78,124.5,125.18,50094.0
2020-05-01 14:00:00,125.0,125.87,124.72,125.87,9088.0,125.0,125.87,124.72,125.87,9088.0
2020-05-01 14:30:00,125.81,125.88,125.14,125.58,5193.0,125.81,125.88,125.14,125.58,5193.0
2020-05-01 15:00:00,125.42,126.65,125.22,125.99,15131.0,125.42,126.65,125.22,125.99,15131.0
2020-05-01 15:30:00,126.0,127.19,125.66,126.58,83462.0,126.0,127.19,125.66,126.58,83462.0
2020-05-04 09:30:00,124.86,124.86,121.99,123.92,27900.0,124.86,124.86,121.99,123.92,27900.0
2020-05-04 10:00:00,124.03,124.71,123.43,123.93,60279.0,124.03,124.71,123.43,123.93,60279.0
2020-05-04 10:30:00,123.78,124.56,122.89,123.5,26882.0,123.78,124.56,122.89,123.5,26882.0
2020-05-04 11:00:00,123.08,123.96,123.06,123.06,19515.0,123.08,123.96,123.06,123.06,19515.0
2020-05-04 11:30:00,123.1,124.19,123.1,123.7,11452.0,123.1,124.19,123.1,123.7,11452.0
2020-05-04 12:00:00,123.95,124.41,123.9,124.23,15335.0,123.95,124.41,123.9,124.23,15335.0
2020-05-04 12:30:00,124.25,124.34,123.33,123.78,16402.0,124.25,124.34,123.33,123.78,16402.0
2020-05-04 13:00:00,123.74,124.06,123.57,124.06,15613.0,123.74,124.06,123.57,124.06,15613.0
2020-05-04 13:30:00,124.06,124.65,123.99,124.34,9245.0,124.06,124.65,123.99,124.34,9245.0
2020-05-04 14:00:00,124.18,124.64,123.91,124.05,15251.0,124.18,124.64,123.91,124.05,15251.0
2020-05-04 14:30:00,123.94,124.73,123.8,124.55,20290.0,123.94,124.73,123.8,124.55,20290.0
2020-05-04 15:00:00,124.54,124.91,123.85,124.72,33266.0,124.54,124.91,123.85,124.72,33266.0
2020-05-04 15:30:00,124.72,125.97,124.64,125.82,60028.0,124.72,125.97,124.64,125.82,60028.0
2020-05-05 09:30:00,129.16,132.33,129.16,132.16,15912.0,129.16,132.33,129.16,132.16,15912.0
2020-05-05 10:00:00,132.21,132.53,130.95,130.95,15553.0,132.21,132.53,130.95,130.95,15553.0
2020-05-05 10:30:00,130.86,131.4,129.92,130.21,32080.0,130.86,131.4,129.92,130.21,32080.0
2020-05-05 11:00:00,130.41,131.31,130.0,130.89,43461.0,130.41,131.31,130.0,130.89,43461.0
2020-05-05 11:30:00,131.28,131.61,130.77,131.42,10683.0,131.28,131.61,130.77,131.42,10683.0
2020-05-05 12:00:00,131.32,132.0,131.01,131.28,13413.0,131.32,132.0,131.01,131.28,13413.0
2020-05-05 12:30:00,131.37,131.62,130.47,130.84,9476.0,131.37,131.62,130.47,130.84,9476.0
2020-05-05 13:00:00,130.83,130.99,130.01,130.67,9190.0,130.83,130.99,130.01,130.67,9190.0
2020-05-05 13:30:00,130.73,131.48,130.69,131.1,15705.0,130.73,131.48,130.69,131.1,15705.0
2020-05-05 14:00:00,131.33,131.57,130.95,131.14,20357.0,131.33,131.57,130.95,131.14,20357.0
2020-05-05 14:30:00,131.06,131.29,129.76,130.52,17159.0,131.06,131.29,129.76,130.52,17159.0
2020-05-05 15:00:00,130.4,130.67,128.75,128.75,20212.0,130.4,130.67,128.75,128.75,20212.0
2020-05-05 15:30:00,128.66,128.82,127.19,128.02,53627.0,128.66,128.82,127.19,128.02,53627.0
2020-05-06 09:30:00,130.63,130.63,126.17,127.05,11310.0,130.63,130.63,126.17,127.05,11310.0
2020-05-06 10:00:00,126.63,130.47,125.94,130.42,17909.0,126.63,130.47,125.94,130.42,17909.0
2020-05-06 10:30:00,130.26,132.41,130.23,131.44,35293.0,130.26,132.41,130.23,131.44,35293.0
2020-05-06 11:00:00,131.48,132.26,129.83,130.53,32473.0,131.48,132.26,129.83,130.53,32473.0
2020-05-06 11:30:00,130.5,131.5,129.87,130.49,19856.0,130.5,131.5,129.87,130.49,19856.0
2020-05-06 12:00:00,130.62,131.4,130.24,131.0,21664.0,130.62,131.4,130.24,131.0,21664.0
2020-05-06 12:30:00,131.03,131.58,130.69,131.1,17236.0,131.03,131.58,130.69,131.1,17236.0
2020-05-06 13:00:00,131.22,131.52,130.21,131.43,43622.0,131.22,131.52,130.21,131.43,43622.0
2020-05-06 13:30:00,131.42,131.49,130.89,131.1,11750.0,131.42,131.49,130.89,131.1,11750.0
2020-05-06 14:00:00,131.04,131.42,130.49,131.14,24018.0,131.04,131.42,130.49,131.14,24018.0
2020-05-06 14:30:00,131.04,131.96,130.86,130.95,17603.0,131.04,131.96,130.86,130.95,17603.0
2020-05-06 15:00:00,130.75,131.04,130.65,130.99,22380.0,130.75,131.04,130.65,130.99,22380.0
2020-05-06 15:30:00,130.83,131.11,129.88,130.6,94484.0,130.83,131.11,129.88,130.6,94484.0
2020-05-07 09:30:00,134.3,143.64,132.99,140.72,90038.0,134.3,143.64,132.99,140.72,90038.0
2020-05-07 10:00:00,140.91,141.22,135.14,138.37,59408.0,140.91,141.22,135.14,138.37,59408.0
2020-05-07 10:30:00,138.46,141.05,138.38,139.51,40760.0,138.46,141.05,138.38,139.51,40760.0
2020-05-07 11:00:00,139.48,139.94,136.79,137.45,33223.0,139.48,139.94,136.79,137.45,33223.0
2020-05-07 11:30:00,137.3,137.73,136.31,137.4,19543.0,137.3,137.73,136.31,137.4,19543.0
2020-05-07 12:00:00,137.4,137.6,136.37,137.31,11550.0,137.4,137.6,136.37,137.31,11550.0
2020-05-07 12:30:00,137.45,137.47,135.79,137.04,13107.0,137.45,137.47,135.79,137.04,13107.0
2020-05-07 13:00:00,137.12,138.93,137.07,138.47,26989.0,137.12,138.93,137.07,138.47,26989.0
2020-05-07 13:30:00,138.47,138.54,137.51,138.14,28195.0,138.47,138.54,137.51,138.14,28195.0
2020-05-07 14:00:00,138.04,138.94,137.7,138.93,11086.0,138.04,138.94,137.7,138.93,11086.0
2020-05-07 14:30:00,138.8,139.08,138.14,138.37,20199.0,138.8,139.08,138.14,138.37,20199.0
2020-05-07 15:00:00,138.33,138.82,137.83,138.65,28979.0,138.33,138.82,137.83,138.65,28979.0
2020-05-07 15:30:00,138.55,138.55,137.31,137.95,86029.0,138.55,138.55,137.31,137.95,86029.0
2020-05-08 09:30:00,140.28,141.92,138.36,140.14,24177.0,140.28,141.92,138.36,140.14,24177.0
2020-05-08 10:00:00,140.18,140.55,138.3,138.97,50669.0,140.18,140.55,138.3,138.97,50669.0
2020-05-08 10:30:00,138.9,139.71,135.65,135.93,66018.0,138.9,139.71,135.65,135.93,66018.0
2020-05-08 11:00:00,135.87,136.3,134.79,135.86,36743.0,135.87,136.3,134.79,135.86,36743.0
2020-05-08 11:30:00,135.77,136.21,134.59,135.72,33792.0,135.77,136.21,134.59,135.72,33792.0
2020-05-08 12:00:00,135.78,135.97,134.92,135.35,13544.0,135.78,135.97,134.92,135.35,13544.0
2020-05-08 12:30:00,135.31,135.59,134.14,134.81,23786.0,135.31,135.59,134.14,134.81,23786.0
2020-05-08 13:00:00,134.89,135.03,134.56,134.72,22725.0,134.89,135.03,134.56,134.72,22725.0
2020-05-08 13:30:00,134.78,134.93,132.92,132.96,93009.0,134.78,134.93,132.92,132.96,93009.0
2020-05-08 14:00:00,132.88,134.01,131.33,133.05,51910.0,132.88,134.01,131.33,133.05,51910.0
2020-05-08 14:30:00,132.97,133.98,132.48,133.51,23887.0,132.97,133.98,132.48,133.51,23887.0
2020-05-08 15:00:00,133.58,134.15,132.88,133.04,24825.0,133.58,134.15,132.88,133.04,24825.0
2020-05-08 15:30:00,133.0,133.71,132.85,133.53,66110.0,133.0,133.71,132.85,133.53,66110.0
2020-05-11 09:30:00,131.0,131.08,129.13,130.86,19099.0,131.0,131.08,129.13,130.86,19099.0
2020-05-11 10:00:00,130.94,132.29,130.67,132.28,9767.0,130.94,132.29,130.67,132.28,9767.0
2020-05-11 10:30:00,132.01,132.72,131.73,132.22,10793.0,132.01,132.72,131.73,132.22,10793.0
2020-05-11 11:00:00,132.12,133.16,132.11,132.67,9599.0,132.12,133.16,132.11,132.67,9599.0
2020-05-11 11:30:00,132.67,132.95,132.16,132.73,12230.0,132.67,132.95,132.16,132.73,12230.0
2020-05-11 12:00:00,132.65,132.97,132.23,132.82,9239.0,132.65,132.97,132.23,132.82,9239.0
2020-05-11 12:30:00,132.78,132.89,132.45,132.71,7545.0,132.78,132.89,132.45,132.71,7545.0
2020-05-11 13:00:00,132.54,132.98,132.23,132.28,7780.0,132.54,132.98,132.23,132.28,7780.0
2020-05-11 13:30:00,132.4,132.54,131.65,131.87,9510.0,132.4,132.54,131.65,131.87,9510.0
2020-05-11 14:00:00,131.86,131.86,131.14,131.29,10035.0,131.86,131.86,131.14,131.29,10035.0
2020-05-11 14:30:00,131.3,132.05,131.11,131.28,18461.0,131.3,132.05,131.11,131.28,18461.0
2020-05-11 15:00:00,131.48,132.54,131.35,131.92,22571.0,131.48,132.54,131.35,131.92,22571.0
2020-05-11 15:30:00,131.91,132.75,131.55,132.0,98009.0,131.91,132.75,131.55,132.0,98009.0
2020-05-12 09:30:00,133.25,134.61,130.91,131.25,11691.0,133.25,134.61,130.91,131.25,11691.0
2020-05-12 10:00:00,132.22,133.59,131.35,132.34,13510.0,132.22,133.59,131.35,132.34,13510.0
2020-05-12 10:30:00,132.66,133.35,132.24,132.98,8775.0,132.66,133.35,132.24,132.98,8775.0
2020-05-12 11:00:00,132.81,133.27,131.78,132.51,8632.0,132.81,133.27,131.78,132.51,8632.0
2020-05-12 11:30:00,132.73,132.92,132.19,132.4,5654.0,132.73,132.92,132.19,132.4,5654.0
2020-05-12 12:00:00,132.35,132.94,132.01,132.55,11290.0,132.35,132.94,132.01,132.55,11290.0
2020-05-12 12:30:00,132.79,132.79,131.59,131.77,8930.0,132.79,132.79,131.59,131.77,8930.0
2020-05-12 13:00:00,131.61,132.01,130.55,130.63,13228.0,131.61,132.01,130.55,130.63,13228.0
2020-05-12 13:30:00,130.52,131.01,130.49,131.01,8414.0,130.52,131.01,130.49,131.01,8414.0
2020-05-12 14:00:00,130.94,130.94,129.52,129.66,13689.0,130.94,130.94,129.52,129.66,13689.0
2020-05-12 14:30:00,129.54,130.0,129.35,129.66,8115.0,129.54,130.0,129.35,129.66,8115.0
2020-05-12 15:00:00,129.61,129.74,127.66,127.85,22827.0,129.61,129.74,127.66,127.85,22827.0
2020-05-12 15:30:00,127.86,128.0,125.71,126.04,66127.0,127.86,128.0,125.71,126.04,66127.0
2020-05-13 09:30:00,123.99,125.68,120.51,122.75,13606.0,123.99,125.68,120.51,122.75,13606.0
2020-05-13 10:00:00,123.23,123.82,121.79,122.5,9237.0,123.23,123.82,121.79,122.5,9237.0
2020-05-13 10:30:00,122.42,123.24,119.53,119.53,13068.0,122.42,123.24,119.53,119.53,13068.0
2020-05-13 11:00:00,119.82,120.08,118.15,118.61,13836.0,119.82,120.08,118.15,118.61,13836.0
2020-05-13 11:30:00,118.49,118.76,116.83,117.29,9077.0,118.49,118.76,116.83,117.29,9077.0
2020-05-13 12:00:00,117.46,117.67,114.86,116.6,10653.0,117.46,117.67,114.86,116.6,10653.0
2020-05-13 12:30:00,116.62,116.81,115.69,116.28,9970.0,116.62,116.81,115.69,116.28,9970.0
2020-05-13 13:00:00,116.35,116.74,115.45,116.55,13452.0,116.35,116.74,115.45,116.55,13452.0
2020-05-13 13:30:00,116.36,116.58,114.99,115.23,15395.0,116.36,116.58,114.99,115.23,15395.0
2020-05-13 14:00:00,115.12,116.11,114.5,115.67,23611.0,115.12,116.11,114.5,115.67,23611.0
2020-05-13 14:30:00,115.6,115.85,114.72,115.06,14334.0,115.6,115.85,114.72,115.06,14334.0
2020-05-13 15:00:00,115.09,115.75,114.11,114.7,19214.0,115.09,115.75,114.11,114.7,19214.0
2020-05-13 15:30:00,114.67,116.46,114.43,116.09,64432.0,114.67,116.46,114.43,116.09,64432.0
2020-05-14 09:30:00,113.44,114.28,110.91,111.42,10823.0,113.44,114.28,110.91,111.42,10823.0
2020-05-14 10:00:00,111.23,114.9,110.37,113.94,19947.0,111.23,114.9,110.37,113.94,19947.0
2020-05-14 10:30:00,113.95,120.48,113.95,120.21,21955.0,113.95,120.48,113.95,120.21,21955.0
2020-05-14 11:00:00,120.2,125.5,120.03,121.47,105830.0,120.2,125.5,120.03,121.47,105830.0
2020-05-14 11:30:00,121.7,122.89,119.32,119.52,69989.0,121.7,122.89,119.32,119.52,69989.0
2020-05-14 12:00:00,119.65,120.5,119.0,119.93,11000.0,119.65,120.5,119.0,119.93,11000.0
2020-05-14 12:30:00,120.39,122.81,120.13,122.81,21535.0,120.39,122.81,120.13,122.81,21535.0
2020-05-14 13:00:00,122.31,122.82,121.6,122.82,9550.0,122.31,122.82,121.6,122.82,9550.0
2020-05-14 13:30:00,122.91,123.26,121.81,121.92,17901.0,122.91,123.26,121.81,121.92,17901.0
2020-05-14 14:00:00,121.96,122.46,121.18,122.37,40717.0,121.96,122.46,121.18,122.37,40717.0
2020-05-14 14:30:00,122.46,122.64,121.36,122.22,13242.0,122.46,122.64,121.36,122.22,13242.0
2020-05-14 15:00:00,122.16,122.69,121.65,122.64,13655.0,122.16,122.69,121.65,122.64,13655.0
2020-05-14 15:30:00,122.65,123.25,122.04,122.99,37868.0,122.65,123.25,122.04,122.99,37868.0
2020-05-15 09:30:00,120.17,123.66,119.52,123.21,28033.0,120.17,123.66,119.52,123.21,28033.0
2020-05-15 10:00:00,122.57,124.29,122.04,123.58,8885.0,122.57,124.29,122.04,123.58,8885.0
2020-05-15 10:30:00,123.97,124.1,122.16,122.63,6224.0,123.97,124.1,122.16,122.63,6224.0
2020-05-15 11:00:00,122.58,123.29,122.01,123.29,7708.0,122.58,123.29,122.01,123.29,7708.0
2020-05-15 11:30:00,123.59,123.6,122.77,123.48,5510.0,123.59,123.6,122.77,123.48,5510.0
2020-05-15 12:00:00,123.46,123.92,123.33,123.57,7638.0,123.46,123.92,123.33,123.57,7638.0
2020-05-15 12:30:00,123.45,123.79,122.62,122.98,6389.0,123.45,123.79,122.62,122.98,6389.0
2020-05-15 13:00:00,123.37,123.82,123.14,123.26,7428.0,123.37,123.82,123.14,123.26,7428.0
2020-05-15 13:30:00,123.14,124.22,122.99,124.22,6458.0,123.14,124.22,122.99,124.22,6458.0
2020-05-15 14:00:00,124.37,124.67,123.31,123.34,11945.0,124.37,124.67,123.31,123.34,11945.0
2020-05-15 14:30:00,123.33,123.33,121.59,121.59,14854.0,123.33,123.33,121.59,121.59,14854.0
2020-05-15 15:00:00,121.67,122.19,121.56,121.77,13733.0,121.67,122.19,121.56,121.77,13733.0
2020-05-15 15:30:00,121.9,121.94,119.58,120.64,104568.0,121.9,121.94,119.58,120.64,104568.0
2020-05-18 09:30:00,128.99,133.13,127.58,132.23,48065.0,128.99,133.13,127.58,132.23,48065.0
2020-05-18 10:00:00,132.22,132.57,131.38,131.71,22881.0,132.22,132.57,131.38,131.71,22881.0
2020-05-18 10:30:00,131.66,134.79,131.52,134.78,22990.0,131.66,134.79,131.52,134.78,22990.0
2020-05-18 11:00:00,134.59,136.52,134.47,136.03,25771.0,134.59,136.52,134.47,136.03,25771.0
2020-05-18 11:30:00,135.82,135.97,133.72,134.11,42469.0,135.82,135.97,133.72,134.11,42469.0
2020-05-18 12:00:00,134.15,134.67,133.3,134.24,14468.0,134.15,134.67,133.3,134.24,14468.0
2020-05-18 12:30:00,134.07,134.72,133.55,134.24,10541.0,134.07,134.72,133.55,134.24,10541.0
2020-05-18 13:00:00,134.07,135.31,134.06,135.1,10328.0,134.07,135.31,134.06,135.1,10328.0
2020-05-18 13:30:00,135.1,135.36,134.66,134.68,13575.0,135.1,135.36,134.66,134.68,13575.0
2020-05-18 14:00:00,134.71,135.35,133.88,134.47,20896.0,134.71,135.35,133.88,134.47,20896.0
2020-05-18 14:30:00,134.64,135.06,134.32,134.63,15812.0,134.64,135.06,134.32,134.63,15812.0
2020-05-18 15:00:00,134.66,135.62,134.65,135.55,27955.0,134.66,135.62,134.65,135.55,27955.0
2020-05-18 15:30:00,135.48,136.41,134.95,135.41,75887.0,135.48,136.41,134.95,135.41,75887.0
2020-05-19 09:30:00,134.28,135.28,132.18,134.1,6353.0,134.28,135.28,132.18,134.1,6353.0
2020-05-19 10:00:00,134.15,136.99,134.15,136.26,22778.0,134.15,136.99,134.15,136.26,22778.0
2020-05-19 10:30:00,136.47,138.05,135.72,137.9,35269.0,136.47,138.05,135.72,137.9,35269.0
2020-05-19 11:00:00,137.84,139.02,137.65,138.87,9652.0,137.84,139.02,137.65,138.87,9652.0
2020-05-19 11:30:00,138.86,139.2,138.42,138.62,7419.0,138.86,139.2,138.42,138.62,7419.0
2020-05-19 12:00:00,138.66,138.78,137.51,137.65,11282.0,138.66,138.78,137.51,137.65,11282.0
2020-05-19 12:30:00,137.65,137.81,136.52,137.09,9650.0,137.65,137.81,136.52,137.09,9650.0
2020-05-19 13:00:00,137.03,137.17,136.64,137.06,14890.0,137.03,137.17,136.64,137.06,14890.0
2020-05-19 13:30:00,136.83,138.1,136.82,137.39,11329.0,136.83,138.1,136.82,137.39,11329.0
2020-05-19 14:00:00,137.37,137.53,137.05,137.36,5129.0,137.37,137.53,137.05,137.36,5129.0
2020-05-19 14:30:00,137.37,137.85,134.87,135.13,19701.0,137.37,137.85,134.87,135.13,19701.0
2020-05-19 15:00:00,135.03,137.13,135.02,135.69,9354.0,135.03,137.13,135.02,135.69,9354.0
2020-05-19 15:30:00,135.53,135.72,132.42,132.69,44177.0,135.53,135.72,132.42,132.69,44177.0
2020-05-20 09:30:00,135.92,137.97,134.23,135.89,36825.0,135.92,137.97,134.23,135.89,36825.0
2020-05-20 10:00:00,135.62,137.27,135.32,137.0,25473.0,135.62,137.27,135.32,137.0,25473.0
2020-05-20 10:30:00,137.02,138.49,137.01,137.81,11021.0,137.02,138.49,137.01,137.81,11021.0
2020-05-20 11:00:00,137.41,137.42,136.35,136.94,5040.0,137.41,137.42,136.35,136.94,5040.0
2020-05-20 11:30:00,136.58,137.13,136.4,136.71,6880.0,136.58,137.13,136.4,136.71,6880.0
2020-05-20 12:00:00,136.87,136.87,135.08,135.66,9432.0,136.87,136.87,135.08,135.66,9432.0
2020-05-20 12:30:00,135.61,136.09,135.07,135.64,5276.0,135.61,136.09,135.07,135.64,5276.0
2020-05-20 13:00:00,135.6,135.93,135.28,135.44,3561.0,135.6,135.93,135.28,135.44,3561.0
2020-05-20 13:30:00,135.33,136.0,135.09,135.6,10039.0,135.33,136.0,135.09,135.6,10039.0
2020-05-20 14:00:00,135.6,136.11,134.96,135.19,9868.0,135.6,136.11,134.96,135.19,9868.0
2020-05-20 14:30:00,135.03,136.66,135.03,136.43,11990.0,135.03,136.66,135.03,136.43,11990.0
2020-05-20 15:00:00,136.35,136.52,135.79,136.48,9920.0,136.35,136.52,135.79,136.48,9920.0
2020-05-20 15:30:00,136.36,137.15,135.9,137.01,83006.0,136.36,137.15,135.9,137.01,83006.0
2020-05-21 09:30:00,136.04,138.88,136.04,138.47,30428.0,136.04,138.88,136.04,138.47,30428.0
2020-05-21 10:00:00,138.4,139.86,138.28,138.92,73324.0,138.4,139.86,138.28,138.92,73324.0
2020-05-21 10:30:00,138.89,139.32,137.71,137.71,87465.0,138.89,139.32,137.71,137.71,87465.0
2020-05-21 11:00:00,137.69,137.7,135.04,135.54,32255.0,137.69,137.7,135.04,135.54,32255.0
2020-05-21 11:30:00,135.67,138.38,135.66,137.72,85768.0,135.67,138.38,135.66,137.72,85768.0
2020-05-21 12:00:00,137.7,139.3,137.7,138.86,25474.0,137.7,139.3,137.7,138.86,25474.0
2020-05-21 12:30:00,138.53,139.5,138.53,139.03,23864.0,138.53,139.5,138.53,139.03,23864.0
2020-05-21 13:00:00,139.03,139.77,138.97,139.6,24396.0,139.03,139.77,138.97,139.6,24396.0
2020-05-21 13:30:00,139.59,139.78,139.39,139.55,25892.0,139.59,139.78,139.39,139.55,25892.0
2020-05-21 14:00:00,139.56,140.41,139.56,140.01,65444.0,139.56,140.41,139.56,140.01,65444.0
2020-05-21 14:30:00,140.07,140.9,139.76,139.99,56358.0,140.07,140.9,139.76,139.99,56358.0
2020-05-21 15:00:00,140.21,140.47,138.0,138.03,33847.0,140.21,140.47,138.0,138.03,33847.0
2020-05-21 15:30:00,138.03,138.56,137.88,138.43,100413.0,138.03,138.56,137.88,138.43,100413.0
2020-05-22 09:30:00,138.51,138.76,136.37,137.94,10151.0,138.51,138.76,136.37,137.94,10151.0
2020-05-22 10:00:00,137.77,137.88,136.01,137.31,12179.0,137.77,137.88,136.01,137.31,12179.0
2020-05-22 10:30:00,137.3,137.56,136.74,136.79,14341.0,137.3,137.56,136.74,136.79,14341.0
2020-05-22 11:00:00,136.92,138.46,136.61,137.74,8112.0,136.92,138.46,136.61,137.74,8112.0
2020-05-22 11:30:00,137.78,138.5,137.53,137.88,4962.0,137.78,138.5,137.53,137.88,4962.0
2020-05-22 12:00:00,138.06,138.13,137.52,137.91,11171.0,138.06,138.13,137.52,137.91,11171.0
2020-05-22 12:30:00,138.0,138.24,137.55,138.0,11445.0,138.0,138.24,137.55,138.0,11445.0
2020-05-22 13:00:00,137.98,138.17,137.88,138.11,4640.0,137.98,138.17,137.88,138.11,4640.0
2020-05-22 13:30:00,137.94,138.43,137.72,138.43,9956.0,137.94,138.43,137.72,138.43,9956.0
2020-05-22 14:00:00,138.54,139.34,138.54,138.77,6844.0,138.54,139.34,138.54,138.77,6844.0
2020-05-22 14:30:00,138.77,139.17,138.57,139.02,10557.0,138.77,139.17,138.57,139.02,10557.0
2020-05-22 15:00:00,139.06,139.07,138.19,138.29,12824.0,139.06,139.07,138.19,138.29,12824.0
2020-05-22 15:30:00,138.31,138.9,137.73,138.53,40040.0,138.31,138.9,137.73,138.53,40040.0
2020-05-26 09:30:00,147.19,148.64,145.5,148.35,26164.0,147.19,148.64,145.5,148.35,26164.0
2020-05-26 10:00:00,148.29,149.27,147.77,149.17,35728.0,148.29,149.27,147.77,149.17,35728.0
2020-05-26 10:30:00,148.98,149.23,148.16,148.17,24606.0,148.98,149.23,148.16,148.17,24606.0
2020-05-26 11:00:00,148.02,148.93,147.61,147.95,19331.0,148.02,148.93,147.61,147.95,19331.0
2020-05-26 11:30:00,147.97,148.89,147.33,148.89,24266.0,147.97,148.89,147.33,148.89,24266.0
2020-05-26 12:00:00,148.77,148.82,147.61,148.24,11857.0,148.77,148.82,147.61,148.24,11857.0
2020-05-26 12:30:00,148.47,149.49,148.24,149.49,12175.0,148.47,149.49,148.24,149.49,12175.0
2020-05-26 13:00:00,149.83,151.11,149.54,151.1,23386.0,149.83,151.11,149.54,151.1,23386.0
2020-05-26 13:30:00,151.1,151.73,150.78,151.56,32299.0,151.1,151.73,150.78,151.56,32299.0
2020-05-26 14:00:00,151.44,151.66,150.55,151.06,15992.0,151.44,151.66,150.55,151.06,15992.0
2020-05-26 14:30:00,151.09,151.79,150.68,151.64,20336.0,151.09,151.79,150.68,151.64,20336.0
2020-05-26 15:00:00,151.53,152.65,151.33,152.65,22602.0,151.53,152.65,151.33,152.65,22602.0
2020-05-26 15:30:00,152.68,152.79,149.59,150.31,80043.0,152.68,152.79,149.59,150.31,80043.0
2020-05-27 09:30:00,155.49,159.61,153.25,153.71,41419.0,155.49,159.61,153.25,153.71,41419.0
2020-05-27 10:00:00,153.9,153.9,151.25,152.37,38963.0,153.9,153.9,151.25,152.37,38963.0
2020-05-27 10:30:00,152.25,152.34,146.52,147.75,24786.0,152.25,152.34,146.52,147.75,24786.0
2020-05-27 11:00:00,147.53,149.2,147.25,148.89,24162.0,147.53,149.2,147.25,148.89,24162.0
2020-05-27 11:30:00,148.92,150.75,148.92,150.64,24496.0,148.92,150.75,148.92,150.64,24496.0
2020-05-27 12:00:00,150.97,151.39,150.23,150.77,31130.0,150.97,151.39,150.23,150.77,31130.0
2020-05-27 12:30:00,150.74,150.97,149.29,150.72,35488.0,150.74,150.97,149.29,150.72,35488.0
2020-05-27 13:00:00,150.69,151.01,149.94,150.47,14768.0,150.69,151.01,149.94,150.47,14768.0
2020-05-27 13:30:00,150.48,151.0,150.27,150.93,8671.0,150.48,151.0,150.27,150.93,8671.0
2020-05-27 14:00:00,150.94,152.49,150.68,151.73,37514.0,150.94,152.49,150.68,151.73,37514.0
2020-05-27 14:30:00,151.69,151.7,150.5,151.0,22992.0,151.69,151.7,150.5,151.0,22992.0
2020-05-27 15:00:00,150.9,151.77,150.73,151.57,18427.0,150.9,151.77,150.73,151.57,18427.0
2020-05-27 15:30:00,151.38,152.09,150.68,151.99,59528.0,151.38,152.09,150.68,151.99,59528.0
2020-05-28 09:30:00,157.19,157.19,150.29,151.78,15904.0,157.19,157.19,150.29,151.78,15904.0
2020-05-28 10:00:00,152.18,153.0,151.17,152.06,27975.0,152.18,153.0,151.17,152.06,27975.0
2020-05-28 10:30:00,151.97,153.35,151.28,151.91,28494.0,151.97,153.35,151.28,151.91,28494.0
2020-05-28 11:00:00,151.77,152.94,151.14,152.26,57881.0,151.77,152.94,151.14,152.26,57881.0
2020-05-28 11:30:00,152.74,153.1,152.1,153.0,19635.0,152.74,153.1,152.1,153.0,19635.0
2020-05-28 12:00:00,152.99,153.46,152.42,152.99,24016.0,152.99,153.46,152.42,152.99,24016.0
2020-05-28 12:30:00,152.74,153.88,152.53,153.81,23929.0,152.74,153.88,152.53,153.81,23929.0
2020-05-28 13:00:00,153.8,153.8,151.79,152.89,28655.0,153.8,153.8,151.79,152.89,28655.0
2020-05-28 13:30:00,152.83,152.83,151.77,151.77,19946.0,152.83,152.83,151.77,151.77,19946.0
2020-05-28 14:00:00,151.77,152.04,150.19,150.25,25019.0,151.77,152.04,150.19,150.25,25019.0
2020-05-28 14:30:00,150.18,150.54,149.34,149.93,27727.0,150.18,150.54,149.34,149.93,27727.0
2020-05-28 15:00:00,149.99,151.13,149.03,149.22,23707.0,149.99,151.13,149.03,149.22,23707.0
2020-05-28 15:30:00,149.01,149.32,146.78,148.37,92172.0,149.01,149.32,146.78,148.37,92172.0
2020-05-29 09:30:00,146.61,148.34,145.94,146.56,11112.0,146.61,148.34,145.94,146.56,11112.0
2020-05-29 10:00:00,146.48,148.99,145.56,147.94,22431.0,146.48,148.99,145.56,147.94,22431.0
2020-05-29 10:30:00,147.67,148.08,146.7,146.94,12579.0,147.67,148.08,146.7,146.94,12579.0
2020-05-29 11:00:00,146.82,147.35,146.25,146.42,12940.0,146.82,147.35,146.25,146.42,12940.0
2020-05-29 11:30:00,146.12,147.38,145.87,146.71,17578.0,146.12,147.38,145.87,146.71,17578.0
2020-05-29 12:00:00,146.71,146.87,145.43,146.22,13170.0,146.71,146.87,145.43,146.22,13170.0
2020-05-29 12:30:00,146.18,146.7,144.96,146.5,11441.0,146.18,146.7,144.96,146.5,11441.0
2020-05-29 13:00:00,146.27,146.87,145.99,146.33,10996.0,146.27,146.87,145.99,146.33,10996.0
2020-05-29 13:30:00,146.35,146.51,145.72,146.08,10717.0,146.35,146.51,145.72,146.08,10717.0
2020-05-29 14:00:00,146.03,148.32,145.77,148.32,14851.0,146.03,148.32,145.77,148.32,14851.0
2020-05-29 14:30:00,148.31,148.95,146.05,148.18,15149.0,148.31,148.95,146.05,148.18,15149.0
2020-05-29 15:00:00,148.44,149.48,148.38,148.56,16928.0,148.44,149.48,148.38,148.56,16928.0
2020-05-29 15:30:00,148.58,148.79,147.34,148.06,60953.0,148.58,148.79,147.34,148.06,60953.0
2020-06-01 09:30:00,147.99,151.13,147.01,150.59,20001.0,147.99,151.13,147.01,150.59,20001.0
2020-06-01 10:00:00,150.92,152.84,150.17,152.84,18425.0,150.92,152.84,150.17,152.84,18425.0
2020-06-01 10:30:00,153.0,154.57,152.92,153.44,17086.0,153.0,154.57,152.92,153.44,17086.0
2020-06-01 11:00:00,153.44,154.53,152.59,153.56,18313.0,153.44,154.53,152.59,153.56,18313.0
2020-06-01 11:30:00,153.75,154.13,153.46,153.8,10107.0,153.75,154.13,153.46,153.8,10107.0
2020-06-01 12:00:00,153.78,154.74,153.67,154.15,32740.0,153.78,154.74,153.67,154.15,32740.0
2020-06-01 12:30:00,154.26,154.69,153.44,153.67,15814.0,154.26,154.69,153.44,153.67,15814.0
2020-06-01 13:00:00,153.67,154.44,153.66,154.42,9271.0,153.67,154.44,153.66,154.42,9271.0
2020-06-01 13:30:00,154.37,154.59,154.2,154.34,13255.0,154.37,154.59,154.2,154.34,13255.0
2020-06-01 14:00:00,154.34,154.39,153.16,153.24,7775.0,154.34,154.39,153.16,153.24,7775.0
2020-06-01 14:30:00,153.07,153.83,152.95,153.56,8447.0,153.07,153.83,152.95,153.56,8447.0
2020-06-01 15:00:00,153.58,153.81,153.0,153.48,14189.0,153.58,153.81,153.0,153.48,14189.0
2020-06-01 15:30:00,153.4,153.91,152.31,152.36,54826.0,153.4,153.91,152.31,152.36,54826.0
2020-06-02 09:30:00,154.4,154.79,152.43,154.27,16229.0,154.4,154.79,152.43,154.27,16229.0
2020-06-02 10:00:00,154.87,155.89,154.54,155.34,9047.0,154.87,155.89,154.54,155.34,9047.0
2020-06-02 10:30:00,155.33,155.54,152.25,152.33,19768.0,155.33,155.54,152.25,152.33,19768.0
2020-06-02 11:00:00,152.13,153.04,152.06,152.55,8976.0,152.13,153.04,152.06,152.55,8976.0
2020-06-02 11:30:00,152.35,154.16,152.33,153.71,10749.0,152.35,154.16,152.33,153.71,10749.0
2020-06-02 12:00:00,153.69,154.37,153.51,154.33,7690.0,153.69,154.37,153.51,154.33,7690.0
2020-06-02 12:30:00,154.27,154.65,154.16,154.55,9056.0,154.27,154.65,154.16,154.55,9056.0
2020-06-02 13:00:00,154.5,154.66,154.32,154.56,19285.0,154.5,154.66,154.32,154.56,19285.0
2020-06-02 13:30:00,154.57,155.21,154.5,155.09,9547.0,154.57,155.21,154.5,155.09,9547.0
2020-06-02 14:00:00,155.2,156.45,154.9,156.27,18173.0,155.2,156.45,154.9,156.27,18173.0
2020-06-02 14:30:00,156.16,157.26,155.49,157.12,33817.0,156.16,157.26,155.49,157.12,33817.0
2020-06-02 15:00:00,157.17,157.32,156.14,156.44,15323.0,157.17,157.32,156.14,156.44,15323.0
2020-06-02 15:30:00,156.54,157.23,155.81,157.06,59610.0,156.54,157.23,155.81,157.06,59610.0
2020-06-03 09:30:00,160.1,160.58,157.89,159.68,23046.0,160.1,160.58,157.89,159.68,23046.0
2020-06-03 10:00:00,160.02,162.01,159.9,162.01,8182.0,160.02,162.01,159.9,162.01,8182.0
2020-06-03 10:30:00,162.47,163.97,161.82,163.15,35454.0,162.47,163.97,161.82,163.15,35454.0
2020-06-03 11:00:00,163.43,166.14,163.24,166.11,39687.0,163.43,166.14,163.24,166.11,39687.0
2020-06-03 11:30:00,166.15,166.48,165.8,166.0,24455.0,166.15,166.48,165.8,166.0,24455.0
2020-06-03 12:00:00,166.02,166.35,165.68,166.01,22960.0,166.02,166.35,165.68,166.01,22960.0
2020-06-03 12:30:00,166.23,166.75,165.85,166.3,14222.0,166.23,166.75,165.85,166.3,14222.0
2020-06-03 13:00:00,166.35,166.77,165.88,165.99,4700.0,166.35,166.77,165.88,165.99,4700.0
2020-06-03 13:30:00,166.0,166.62,165.61,166.43,14603.0,166.0,166.62,165.61,166.43,14603.0
2020-06-03 14:00:00,166.42,168.02,166.35,167.95,11073.0,166.42,168.02,166.35,167.95,11073.0
2020-06-03 14:30:00,168.06,168.6,167.63,168.43,19146.0,168.06,168.6,167.63,168.43,19146.0
2020-06-03 15:00:00,168.24,168.31,166.6,166.78,22924.0,168.24,168.31,166.6,166.78,22924.0
2020-06-03 15:30:00,166.78,167.21,166.6,167.14,73574.0,166.78,167.21,166.6,167.14,73574.0
2020-06-04 09:30:00,165.04,167.79,164.89,167.25,26412.0,165.04,167.79,164.89,167.25,26412.0
2020-06-04 10:00:00,167.21,167.99,166.5,167.9,17396.0,167.21,167.99,166.5,167.9,17396.0
2020-06-04 10:30:00,168.19,168.82,167.25,168.1,28584.0,168.19,168.82,167.25,168.1,28584.0
2020-06-04 11:00:00,167.83,168.07,166.36,166.98,40633.0,167.83,168.07,166.36,166.98,40633.0
2020-06-04 11:30:00,166.65,167.18,165.1,165.1,14942.0,166.65,167.18,165.1,165.1,14942.0
2020-06-04 12:00:00,165.19,165.46,164.63,164.63,8223.0,165.19,165.46,164.63,164.63,8223.0
2020-06-04 12:30:00,164.46,164.46,161.21,161.62,43637.0,164.46,164.46,161.21,161.62,43637.0
2020-06-04 13:00:00,161.69,162.4,161.55,162.35,10699.0,161.69,162.4,161.55,162.35,10699.0
2020-06-04 13:30:00,162.18,163.73,161.97,163.66,8400.0,162.18,163.73,161.97,163.66,8400.0
2020-06-04 14:00:00,163.65,163.77,162.91,163.38,10531.0,163.65,163.77,162.91,163.38,10531.0
2020-06-04 14:30:00,163.33,163.33,161.99,162.06,10078.0,163.33,163.33,161.99,162.06,10078.0
2020-06-04 15:00:00,162.02,162.29,160.28,161.62,20943.0,162.02,162.29,160.28,161.62,20943.0
2020-06-04 15:30:00,161.55,162.77,161.37,162.6,46834.0,161.55,162.77,161.37,162.6,46834.0
2020-06-05 09:30:00,174.18,184.46,172.62,177.3,63251.0,174.18,184.46,172.62,177.3,63251.0
2020-06-05 10:00:00,177.55,179.61,176.55,177.78,25120.0,177.55,179.61,176.55,177.78,25120.0
2020-06-05 10:30:00,177.44,179.15,176.35,178.98,17810.0,177.44,179.15,176.35,178.98,17810.0
2020-06-05 11:00:00,179.19,180.01,179.07,180.0,16939.0,179.19,180.01,179.07,180.0,16939.0
2020-06-05 11:30:00,179.93,180.17,179.06,180.0,22576.0,179.93,180.17,179.06,180.0,22576.0
2020-06-05 12:00:00,180.18,180.79,178.89,179.69,12760.0,180.18,180.79,178.89,179.69,12760.0
2020-06-05 12:30:00,179.69,180.55,179.51,180.39,10774.0,179.69,180.55,179.51,180.39,10774.0
2020-06-05 13:00:00,180.78,180.82,179.81,180.34,8577.0,180.78,180.82,179.81,180.34,8577.0
2020-06-05 13:30:00,180.7,181.1,179.98,181.1,13761.0,180.7,181.1,179.98,181.1,13761.0
2020-06-05 14:00:00,181.16,182.12,181.16,181.94,15182.0,181.16,182.12,181.16,181.94,15182.0
2020-06-05 14:30:00,181.94,182.6,181.33,181.38,16132.0,181.94,182.6,181.33,181.38,16132.0
2020-06-05 15:00:00,181.38,181.6,178.86,179.27,14468.0,181.38,181.6,178.86,179.27,14468.0
2020-06-05 15:30:00,179.3,179.3,175.86,176.18,76928.0,179.3,179.3,175.86,176.18,76928.0
2020-06-08 09:30:00,179.32,184.97,179.0,183.42,32291.0,179.32,184.97,179.0,183.42,32291.0
2020-06-08 10:00:00,183.69,184.5,181.81,182.26,48441.0,183.69,184.5,181.81,182.26,48441.0
2020-06-08 10:30:00,182.51,182.51,178.49,178.85,36481.0,182.51,182.51,178.49,178.85,36481.0
2020-06-08 11:00:00,178.92,180.06,177.53,178.03,21243.0,178.92,180.06,177.53,178.03,21243.0
2020-06-08 11:30:00,178.11,178.71,177.91,178.6,14800.0,178.11,178.71,177.91,178.6,14800.0
2020-06-08 12:00:00,178.61,179.41,178.49,179.25,13009.0,178.61,179.41,178.49,179.25,13009.0
2020-06-08 12:30:00,179.13,179.78,179.12,179.35,8326.0,179.13,179.78,179.12,179.35,8326.0
2020-06-08 13:00:00,179.49,180.05,179.28,179.64,6560.0,179.49,180.05,179.28,179.64,6560.0
2020-06-08 13:30:00,179.7,180.37,179.35,180.1,7813.0,179.7,180.37,179.35,180.1,7813.0
2020-06-08 14:00:00,180.13,180.38,179.91,180.2,6318.0,180.13,180.38,179.91,180.2,6318.0
2020-06-08 14:30:00,180.09,180.33,179.58,179.71,7019.0,180.09,180.33,179.58,179.71,7019.0
2020-06-08 15:00:00,179.58,179.6,178.35,178.59,17997.0,179.58,179.6,178.35,178.59,17997.0
2020-06-08 15:30:00,178.53,180.58,178.47,180.5,71366.0,178.53,180.58,178.47,180.5,71366.0
2020-06-09 09:30:00,175.8,179.26,175.18,177.01,43973.0,175.8,179.26,175.18,177.01,43973.0
2020-06-09 10:00:00,176.92,177.15,173.97,175.11,62008.0,176.92,177.15,173.97,175.11,62008.0
2020-06-09 10:30:00,174.94,176.29,173.81,174.52,15607.0,174.94,176.29,173.81,174.52,15607.0
2020-06-09 11:00:00,174.5,175.18,173.91,174.49,17649.0,174.5,175.18,173.91,174.49,17649.0
2020-06-09 11:30:00,174.56,174.98,173.41,173.42,6472.0,174.56,174.98,173.41,173.42,6472.0
2020-06-09 12:00:00,173.55,173.82,173.45,173.81,5500.0,173.55,173.82,173.45,173.81,5500.0
2020-06-09 12:30:00,173.94,175.13,173.94,175.04,8227.0,173.94,175.13,173.94,175.04,8227.0
2020-06-09 13:00:00,175.14,175.34,174.67,175.25,4967.0,175.14,175.34,174.67,175.25,4967.0
2020-06-09 13:30:00,175.36,175.58,175.22,175.46,5931.0,175.36,175.58,175.22,175.46,5931.0
2020-06-09 14:00:00,175.46,175.46,173.89,173.89,6892.0,175.46,175.46,173.89,173.89,6892.0
2020-06-09 14:30:00,173.78,174.53,173.78,174.21,10505.0,173.78,174.53,173.78,174.21,10505.0
2020-06-09 15:00:00,174.28,175.15,174.09,175.15,9999.0,174.28,175.15,174.09,175.15,9999.0
2020-06-09 15:30:00,175.08,175.16,172.65,172.74,64306.0,175.08,175.16,172.65,172.74,64306.0
2020-06-10 09:30:00,171.76,171.76,165.63,168.0,16207.0,171.76,171.76,165.63,168.0,16207.0
2020-06-10 10:00:00,168.01,168.02,163.96,164.76,18244.0,168.01,168.02,163.96,164.76,18244.0
2020-06-10 10:30:00,164.28,166.9,163.51,164.72,22999.0,164.28,166.9,163.51,164.72,22999.0
2020-06-10 11:00:00,164.75,165.63,163.99,165.29,19196.0,164.75,165.63,163.99,165.29,19196.0
2020-06-10 11:30:00,165.79,167.71,165.65,167.71,21735.0,165.79,167.71,165.65,167.71,21735.0
2020-06-10 12:00:00,168.35,168.92,167.73,168.5,9304.0,168.35,168.92,167.73,168.5,9304.0
2020-06-10 12:30:00,168.56,168.56,167.89,168.51,7641.0,168.56,168.56,167.89,168.51,7641.0
2020-06-10 13:00:00,168.37,168.69,167.81,168.25,11659.0,168.37,168.69,167.81,168.25,11659.0
2020-06-10 13:30:00,168.18,169.04,168.18,168.75,6271.0,168.18,169.04,168.18,168.75,6271.0
2020-06-10 14:00:00,168.95,172.24,168.95,171.1,10603.0,168.95,172.24,168.95,171.1,10603.0
2020-06-10 14:30:00,170.89,171.11,168.65,169.41,41097.0,170.89,171.11,168.65,169.41,41097.0
2020-06-10 15:00:00,169.18,170.96,168.63,170.96,15963.0,169.18,170.96,168.63,170.96,15963.0
2020-06-10 15:30:00,170.81,170.82,168.63,168.63,39373.0,170.81,170.82,168.63,168.63,39373.0
2020-06-11 09:30:00,156.01,159.71,155.58,158.97,36855.0,156.01,159.71,155.58,158.97,36855.0
2020-06-11 10:00:00,158.85,160.0,156.34,158.97,20296.0,158.85,160.0,156.34,158.97,20296.0
2020-06-11 10:30:00,158.94,159.45,157.7,157.91,12871.0,158.94,159.45,157.7,157.91,12871.0
2020-06-11 11:00:00,157.39,158.58,157.01,157.61,31373.0,157.39,158.58,157.01,157.61,31373.0
2020-06-11 11:30:00,157.76,157.93,156.54,157.37,12143.0,157.76,157.93,156.54,157.37,12143.0
2020-06-11 12:00:00,157.1,157.18,153.75,153.75,9768.0,157.1,157.18,153.75,153.75,9768.0
2020-06-11 12:30:00,154.24,155.5,154.2,154.97,22683.0,154.24,155.5,154.2,154.97,22683.0
2020-06-11 13:00:00,155.17,157.04,155.17,156.89,6076.0,155.17,157.04,155.17,156.89,6076.0
2020-06-11 13:30:00,156.72,157.11,156.35,156.95,12801.0,156.72,157.11,156.35,156.95,12801.0
2020-06-11 14:00:00,156.9,156.9,155.5,156.33,4311.0,156.9,156.9,155.5,156.33,4311.0
2020-06-11 14:30:00,156.43,156.48,154.43,155.05,12698.0,156.43,156.48,154.43,155.05,12698.0
2020-06-11 15:00:00,154.94,155.23,153.7,154.1,16240.0,154.94,155.23,153.7,154.1,16240.0
2020-06-11 15:30:00,153.94,155.07,153.04,153.11,42133.0,153.94,155.07,153.04,153.11,42133.0
2020-06-12 09:30:00,163.31,163.82,158.96,161.07,20992.0,163.31,163.82,158.96,161.07,20992.0
2020-06-12 10:00:00,161.33,162.53,161.04,161.04,7887.0,161.33,162.53,161.04,161.04,7887.0
2020-06-12 10:30:00,160.58,160.74,154.53,154.53,16647.0,160.58,160.74,154.53,154.53,16647.0
2020-06-12 11:00:00,154.72,155.63,153.42,155.47,13809.0,154.72,155.63,153.42,155.47,13809.0
2020-06-12 11:30:00,154.86,157.37,154.15,157.37,5363.0,154.86,157.37,154.15,157.37,5363.0
2020-06-12 12:00:00,157.19,158.5,157.07,157.25,7193.0,157.19,158.5,157.07,157.25,7193.0
2020-06-12 12:30:00,157.16,157.7,156.15,157.6,6330.0,157.16,157.7,156.15,157.6,6330.0
2020-06-12 13:00:00,156.74,156.94,155.73,155.82,7452.0,156.74,156.94,155.73,155.82,7452.0
2020-06-12 13:30:00,156.07,156.12,153.3,153.36,9974.0,156.07,156.12,153.3,153.36,9974.0
2020-06-12 14:00:00,153.62,155.46,153.62,154.79,6921.0,153.62,155.46,153.62,154.79,6921.0
2020-06-12 14:30:00,155.39,156.42,154.79,155.49,7888.0,155.39,156.42,154.79,155.49,7888.0
2020-06-12 15:00:00,155.85,157.43,155.25,155.65,11438.0,155.85,157.43,155.25,155.65,11438.0
2020-06-12 15:30:00,155.65,159.54,155.65,158.8,36721.0,155.65,159.54,155.65,158.8,36721.0
2020-06-15 09:30:00,151.03,154.8,150.67,153.54,19019.0,151.03,154.8,150.67,153.54,19019.0
2020-06-15 10:00:00,153.56,155.29,153.43,154.65,10036.0,153.56,155.29,153.43,154.65,10036.0
2020-06-15 10:30:00,154.27,157.0,154.22,157.0,23439.0,154.27,157.0,154.22,157.0,23439.0
2020-06-15 11:00:00,156.82,158.4,156.82,157.69,4839.0,156.82,158.4,156.82,157.69,4839.0
2020-06-15 11:30:00,157.17,157.17,155.51,155.97,11327.0,157.17,157.17,155.51,155.97,11327.0
2020-06-15 12:00:00,155.87,158.26,155.86,158.02,6124.0,155.87,158.26,155.86,158.02,6124.0
2020-06-15 12:30:00,157.68,159.36,157.53,159.24,6940.0,157.68,159.36,157.53,159.24,6940.0
2020-06-15 13:00:00,159.36,160.61,159.32,159.64,4527.0,159.36,160.61,159.32,159.64,4527.0
2020-06-15 13:30:00,158.96,159.4,157.6,158.16,5022.0,158.96,159.4,157.6,158.16,5022.0
2020-06-15 14:00:00,158.41,161.3,158.41,161.02,9062.0,158.41,161.3,158.41,161.02,9062.0
2020-06-15 14:30:00,161.14,161.18,159.57,160.03,9077.0,161.14,161.18,159.57,160.03,9077.0
2020-06-15 15:00:00,160.41,161.12,159.97,160.14,17390.0,160.41,161.12,159.97,160.14,17390.0
2020-06-15 15:30:00,159.73,160.34,158.56,160.18,36379.0,159.73,160.34,158.56,160.18,36379.0
2020-06-16 09:30:00,170.33,171.18,167.96,168.99,19301.0,170.33,171.18,167.96,168.99,19301.0
2020-06-16 10:00:00,170.34,172.47,169.61,172.46,18198.0,170.34,172.47,169.61,172.46,18198.0
2020-06-16 10:30:00,172.33,172.8,165.84,165.84,25109.0,172.33,172.8,165.84,165.84,25109.0
2020-06-16 11:00:00,164.41,167.6,162.51,167.56,19272.0,164.41,167.6,162.51,167.56,19272.0
2020-06-16 11:30:00,168.56,169.46,167.05,167.18,7440.0,168.56,169.46,167.05,167.18,7440.0
2020-06-16 12:00:00,167.16,167.2,165.18,166.5,4556.0,167.16,167.2,165.18,166.5,4556.0
2020-06-16 12:30:00,166.32,168.84,166.32,168.41,117146.0,166.32,168.84,166.32,168.41,117146.0
2020-06-16 13:00:00,168.3,168.65,166.39,166.81,23026.0,168.3,168.65,166.39,166.81,23026.0
2020-06-16 13:30:00,166.8,166.8,165.37,165.81,3160.0,166.8,166.8,165.37,165.81,3160.0
2020-06-16 14:00:00,166.27,167.81,166.27,167.08,3853.0,166.27,167.81,166.27,167.08,3853.0
2020-06-16 14:30:00,167.06,167.37,166.71,166.95,3392.0,167.06,167.37,166.71,166.95,3392.0
2020-06-16 15:00:00,167.11,167.13,165.2,166.75,4375.0,167.11,167.13,165.2,166.75,4375.0
2020-06-16 15:30:00,166.72,167.76,165.41,167.76,107893.0,166.72,167.76,165.41,167.76,107893.0
2020-06-17 09:30:00,168.04,169.41,165.15,165.16,6416.0,168.04,169.41,165.15,165.16,6416.0
2020-06-17 10:00:00,164.65,165.46,163.87,164.17,33663.0,164.65,165.46,163.87,164.17,33663.0
2020-06-17 10:30:00,164.48,165.73,163.82,165.14,15937.0,164.48,165.73,163.82,165.14,15937.0
2020-06-17 11:00:00,165.08,165.08,163.37,164.01,6817.0,165.08,165.08,163.37,164.01,6817.0
2020-06-17 11:30:00,163.98,165.42,163.82,164.89,11197.0,163.98,165.42,163.82,164.89,11197.0
2020-06-17 12:00:00,164.89,165.12,163.84,164.35,4745.0,164.89,165.12,163.84,164.35,4745.0
2020-06-17 12:30:00,164.52,164.8,163.9,163.9,2180.0,164.52,164.8,163.9,163.9,2180.0
2020-06-17 13:00:00,164.13,164.31,163.51,163.69,3392.0,164.13,164.31,163.51,163.69,3392.0
2020-06-17 13:30:00,163.61,164.07,163.61,163.92,4400.0,163.61,164.07,163.61,163.92,4400.0
2020-06-17 14:00:00,163.8,164.25,163.32,163.47,5108.0,163.8,164.25,163.32,163.47,5108.0
2020-06-17 14:30:00,163.45,164.23,163.23,163.55,7559.0,163.45,164.23,163.23,163.55,7559.0
2020-06-17 15:00:00,163.35,163.4,160.88,160.97,17003.0,163.35,163.4,160.88,160.97,17003.0
2020-06-17 15:30:00,161.06,161.69,160.81,161.09,43373.0,161.06,161.69,160.81,161.09,43373.0
2020-06-18 09:30:00,159.23,161.25,159.02,160.47,7689.0,159.23,161.25,159.02,160.47,7689.0
2020-06-18 10:00:00,160.65,163.81,160.65,162.82,5806.0,160.65,163.81,160.65,162.82,5806.0
2020-06-18 10:30:00,162.5,163.37,161.1,162.29,5898.0,162.5,163.37,161.1,162.29,5898.0
2020-06-18 11:00:00,161.78,162.04,160.38,160.94,10086.0,161.78,162.04,160.38,160.94,10086.0
2020-06-18 11:30:00,161.17,162.03,160.95,161.74,15966.0,161.17,162.03,160.95,161.74,15966.0
2020-06-18 12:00:00,161.74,163.31,161.39,163.09,13164.0,161.74,163.31,161.39,163.09,13164.0
2020-06-18 12:30:00,162.73,164.17,162.58,164.17,15204.0,162.73,164.17,162.58,164.17,15204.0
2020-06-18 13:00:00,164.33,180.54,164.19,173.32,911802.0,164.33,180.54,164.19,173.32,911802.0
2020-06-18 13:30:00,172.89,175.05,171.11,172.36,172507.0,172.89,175.05,171.11,172.36,172507.0
2020-06-18 14:00:00,172.44,174.38,171.81,173.08,164327.0,172.44,174.38,171.81,173.08,164327.0
2020-06-18 14:30:00,173.01,173.45,172.08,172.12,75873.0,173.01,173.45,172.08,172.12,75873.0
2020-06-18 15:00:00,172.07,173.52,171.5,173.15,101358.0,172.07,173.52,171.5,173.15,101358.0
2020-06-18 15:30:00,173.16,173.5,170.92,171.58,232035.0,173.16,173.5,170.92,171.58,232035.0
2020-06-19 09:30:00,177.47,179.92,176.28,179.1,297506.0,177.47,179.92,176.28,179.1,297506.0
2020-06-19 10:00:00,178.98,181.85,178.82,180.15,106848.0,178.98,181.85,178.82,180.15,106848.0
2020-06-19 10:30:00,180.05,180.05,178.2,178.3,74142.0,180.05,180.05,178.2,178.3,74142.0
2020-06-19 11:00:00,178.38,179.84,177.31,179.43,70799.0,178.38,179.84,177.31,179.43,70799.0
2020-06-19 11:30:00,179.31,179.36,177.3,177.45,44945.0,179.31,179.36,177.3,177.45,44945.0
2020-06-19 12:00:00,177.35,177.36,172.5,173.0,132447.0,177.35,177.36,172.5,173.0,132447.0
2020-06-19 12:30:00,173.12,175.31,172.55,175.31,72683.0,173.12,175.31,172.55,175.31,72683.0
2020-06-19 13:00:00,175.36,175.47,172.25,172.43,49036.0,175.36,175.47,172.25,172.43,49036.0
2020-06-19 13:30:00,172.32,173.39,172.0,172.09,50358.0,172.32,173.39,172.0,172.09,50358.0
2020-06-19 14:00:00,172.4,172.92,171.5,171.96,61843.0,172.4,172.92,171.5,171.96,61843.0
2020-06-19 14:30:00,171.97,174.5,171.6,174.38,76588.0,171.97,174.5,171.6,174.38,76588.0
2020-06-19 15:00:00,174.14,176.15,173.22,174.52,73361.0,174.14,176.15,173.22,174.52,73361.0
2020-06-19 15:30:00,174.52,175.36,172.52,172.67,126203.0,174.52,175.36,172.52,172.67,126203.0
2020-06-22 09:30:00,175.23,175.99,171.6,172.6,147589.0,175.23,175.99,171.6,172.6,147589.0
2020-06-22 10:00:00,172.52,174.1,171.69,173.93,46300.0,172.52,174.1,171.69,173.93,46300.0
2020-06-22 10:30:00,173.9,174.41,172.58,172.58,36300.0,173.9,174.41,172.58,172.58,36300.0
2020-06-22 11:00:00,172.5,174.1,172.36,173.58,27209.0,172.5,174.1,172.36,173.58,27209.0
2020-06-22 11:30:00,173.74,173.74,172.58,172.68,19494.0,173.74,173.74,172.58,172.68,19494.0
2020-06-22 12:00:00,172.78,172.95,171.76,171.97,24900.0,172.78,172.95,171.76,171.97,24900.0
2020-06-22 12:30:00,171.95,172.26,171.02,171.11,31436.0,171.95,172.26,171.02,171.11,31436.0
2020-06-22 13:00:00,171.03,171.82,170.75,171.03,39555.0,171.03,171.82,170.75,171.03,39555.0
2020-06-22 13:30:00,171.14,171.89,171.09,171.5,13299.0,171.14,171.89,171.09,171.5,13299.0
2020-06-22 14:00:00,171.46,171.85,171.01,171.85,15047.0,171.46,171.85,171.01,171.85,15047.0
2020-06-22 14:30:00,171.85,172.2,171.56,172.2,16465.0,171.85,172.2,171.56,172.2,16465.0
2020-06-22 15:00:00,172.07,172.38,170.62,170.92,30570.0,172.07,172.38,170.62,170.92,30570.0
2020-06-22 15:30:00,170.96,171.71,170.4,171.36,95593.0,170.96,171.71,170.4,171.36,95593.0
2020-06-23 09:30:00,174.65,176.06,173.28,174.5,111365.0,174.65,176.06,173.28,174.5,111365.0
2020-06-23 10:00:00,174.55,175.69,173.53,175.44,58343.0,174.55,175.69,173.53,175.44,58343.0
2020-06-23 10:30:00,175.84,176.32,174.13,174.14,29580.0,175.84,176.32,174.13,174.14,29580.0
2020-06-23 11:00:00,174.25,174.75,173.5,174.32,30381.0,174.25,174.75,173.5,174.32,30381.0
2020-06-23 11:30:00,174.3,174.37,172.18,173.59,41710.0,174.3,174.37,172.18,173.59,41710.0
2020-06-23 12:00:00,173.6,174.1,173.2,173.44,16395.0,173.6,174.1,173.2,173.44,16395.0
2020-06-23 12:30:00,173.53,174.22,173.34,174.2,13091.0,173.53,174.22,173.34,174.2,13091.0
2020-06-23 13:00:00,174.28,174.98,173.76,173.95,27942.0,174.28,174.98,173.76,173.95,27942.0
2020-06-23 13:30:00,174.11,174.35,172.4,172.78,46225.0,174.11,174.35,172.4,172.78,46225.0
2020-06-23 14:00:00,172.84,173.64,172.32,173.63,20518.0,172.84,173.64,172.32,173.63,20518.0
2020-06-23 14:30:00,173.52,173.67,173.0,173.49,54668.0,173.52,173.67,173.0,173.49,54668.0
2020-06-23 15:00:00,173.38,174.69,173.1,174.09,29454.0,173.38,174.69,173.1,174.09,29454.0
2020-06-23 15:30:00,174.09,174.21,172.36,173.27,61946.0,174.09,174.21,172.36,173.27,61946.0
2020-06-24 09:30:00,171.82,172.25,166.25,166.5,89180.0,171.82,172.25,166.25,166.5,89180.0
2020-06-24 10:00:00,166.29,169.36,166.06,168.9,34289.0,166.29,169.36,166.06,168.9,34289.0
2020-06-24 10:30:00,168.95,168.95,166.06,166.65,35453.0,168.95,168.95,166.06,166.65,35453.0
2020-06-24 11:00:00,166.75,166.98,163.0,163.58,72285.0,166.75,166.98,163.0,163.58,72285.0
2020-06-24 11:30:00,163.5,163.71,160.1,160.9,62871.0,163.5,163.71,160.1,160.9,62871.0
2020-06-24 12:00:00,160.94,162.13,160.51,161.46,78337.0,160.94,162.13,160.51,161.46,78337.0
2020-06-24 12:30:00,161.31,163.13,160.73,162.86,42312.0,161.31,163.13,160.73,162.86,42312.0
2020-06-24 13:00:00,162.67,162.89,160.58,160.76,38079.0,162.67,162.89,160.58,160.76,38079.0
2020-06-24 13:30:00,160.88,160.88,159.53,159.99,73318.0,160.88,160.88,159.53,159.99,73318.0
2020-06-24 14:00:00,159.97,162.13,159.26,161.72,42906.0,159.97,162.13,159.26,161.72,42906.0
2020-06-24 14:30:00,161.72,162.3,160.69,161.89,44325.0,161.72,162.3,160.69,161.89,44325.0
2020-06-24 15:00:00,161.98,163.7,161.6,162.0,89559.0,161.98,163.7,161.6,162.0,89559.0
2020-06-24 15:30:00,162.09,162.48,159.57,160.41,154750.0,162.09,162.48,159.57,160.41,154750.0
2020-06-25 09:30:00,160.87,162.0,158.01,158.97,94370.0,160.87,162.0,158.01,158.97,94370.0
2020-06-25 10:00:00,158.75,161.58,158.51,160.92,55684.0,158.75,161.58,158.51,160.92,55684.0
2020-06-25 10:30:00,160.64,161.2,156.6,157.31,61855.0,160.64,161.2,156.6,157.31,61855.0
2020-06-25 11:00:00,157.3,158.23,156.64,157.18,40505.0,157.3,158.23,156.64,157.18,40505.0
2020-06-25 11:30:00,157.27,159.48,156.48,158.77,24952.0,157.27,159.48,156.48,158.77,24952.0
2020-06-25 12:00:00,158.94,159.66,158.72,158.91,24735.0,158.94,159.66,158.72,158.91,24735.0
2020-06-25 12:30:00,158.96,159.44,158.61,158.76,23041.0,158.96,159.44,158.61,158.76,23041.0
2020-06-25 13:00:00,158.81,158.99,158.23,158.54,23426.0,158.81,158.99,158.23,158.54,23426.0
2020-06-25 13:30:00,158.46,158.88,158.09,158.41,15057.0,158.46,158.88,158.09,158.41,15057.0
2020-06-25 14:00:00,158.49,159.16,157.88,158.09,30579.0,158.49,159.16,157.88,158.09,30579.0
2020-06-25 14:30:00,157.91,157.91,157.05,157.76,17869.0,157.91,157.91,157.05,157.76,17869.0
2020-06-25 15:00:00,157.62,159.51,157.49,159.34,33888.0,157.62,159.51,157.49,159.34,33888.0
2020-06-25 15:30:00,159.32,161.46,158.87,161.15,134392.0,159.32,161.46,158.87,161.15,134392.0
2020-06-26 09:30:00,160.02,160.67,157.66,158.06,41469.0,160.02,160.67,157.66,158.06,41469.0
2020-06-26 10:00:00,158.28,158.5,154.94,156.46,44016.0,158.28,158.5,154.94,156.46,44016.0
2020-06-26 10:30:00,156.2,156.85,154.87,155.27,25547.0,156.2,156.85,154.87,155.27,25547.0
2020-06-26 11:00:00,155.55,157.02,155.2,156.56,18786.0,155.55,157.02,155.2,156.56,18786.0
2020-06-26 11:30:00,156.92,157.22,156.16,156.45,16458.0,156.92,157.22,156.16,156.45,16458.0
2020-06-26 12:00:00,156.48,156.63,155.46,156.17,26596.0,156.48,156.63,155.46,156.17,26596.0
2020-06-26 12:30:00,156.34,156.34,155.39,156.01,40673.0,156.34,156.34,155.39,156.01,40673.0
2020-06-26 13:00:00,155.8,156.22,155.3,155.3,13626.0,155.8,156.22,155.3,155.3,13626.0
2020-06-26 13:30:00,155.21,155.94,154.87,155.8,18926.0,155.21,155.94,154.87,155.8,18926.0
2020-06-26 14:00:00,155.58,156.25,155.14,155.46,22162.0,155.58,156.25,155.14,155.46,22162.0
2020-06-26 14:30:00,155.54,155.68,153.9,154.77,43167.0,155.54,155.68,153.9,154.77,43167.0
2020-06-26 15:00:00,154.88,155.3,153.86,154.22,31727.0,154.88,155.3,153.86,154.22,31727.0
2020-06-26 15:30:00,154.18,155.82,153.38,155.5,126599.0,154.18,155.82,153.38,155.5,126599.0
2020-06-29 09:30:00,157.63,159.66,155.62,157.96,71929.0,157.63,159.66,155.62,157.96,71929.0
2020-06-29 10:00:00,157.8,160.56,157.8,160.05,31133.0,157.8,160.56,157.8,160.05,31133.0
2020-06-29 10:30:00,160.06,162.6,159.98,161.9,40288.0,160.06,162.6,159.98,161.9,40288.0
2020-06-29 11:00:00,162.08,162.77,160.0,160.84,42430.0,162.08,162.77,160.0,160.84,42430.0
2020-06-29 11:30:00,160.97,162.75,160.6,162.53,31337.0,160.97,162.75,160.6,162.53,31337.0
2020-06-29 12:00:00,162.57,164.49,162.57,164.35,23596.0,162.57,164.49,162.57,164.35,23596.0
2020-06-29 12:30:00,164.32,166.03,164.27,164.63,33884.0,164.32,166.03,164.27,164.63,33884.0
2020-06-29 13:00:00,164.41,164.44,162.66,163.29,28585.0,164.41,164.44,162.66,163.29,28585.0
2020-06-29 13:30:00,163.44,163.46,162.35,162.43,17377.0,163.44,163.46,162.35,162.43,17377.0
2020-06-29 14:00:00,162.56,162.84,161.63,161.88,18926.0,162.56,162.84,161.63,161.88,18926.0
2020-06-29 14:30:00,161.77,162.61,161.44,161.82,9118.0,161.77,162.61,161.44,161.82,9118.0
2020-06-29 15:00:00,161.86,161.86,160.36,161.31,24897.0,161.86,161.86,160.36,161.31,24897.0
2020-06-29 15:30:00,161.3,162.85,160.95,162.65,69750.0,161.3,162.85,160.95,162.65,69750.0
2020-06-30 09:30:00,161.45,163.38,158.78,160.09,51957.0,161.45,163.38,158.78,160.09,51957.0
2020-06-30 10:00:00,160.52,161.75,159.73,160.8,21971.0,160.52,161.75,159.73,160.8,21971.0
2020-06-30 10:30:00,160.92,162.38,159.98,162.36,19651.0,160.92,162.38,159.98,162.36,19651.0
2020-06-30 11:00:00,162.59,163.5,162.32,163.38,19815.0,162.59,163.5,162.32,163.38,19815.0
2020-06-30 11:30:00,163.06,163.42,162.27,163.42,16133.0,163.06,163.42,162.27,163.42,16133.0
2020-06-30 12:00:00,163.41,164.87,163.08,164.17,31570.0,163.41,164.87,163.08,164.17,31570.0
2020-06-30 12:30:00,164.19,164.39,163.6,164.28,31915.0,164.19,164.39,163.6,164.28,31915.0
2020-06-30 13:00:00,164.31,164.31,163.4,163.56,12374.0,164.31,164.31,163.4,163.56,12374.0
2020-06-30 13:30:00,163.51,163.51,162.8,163.25,13271.0,163.51,163.51,162.8,163.25,13271.0
2020-06-30 14:00:00,163.09,164.03,163.09,163.95,10632.0,163.09,164.03,163.09,163.95,10632.0
2020-06-30 14:30:00,163.82,164.0,163.41,163.89,13969.0,163.82,164.0,163.41,163.89,13969.0
2020-06-30 15:00:00,163.88,164.87,163.17,164.43,28667.0,163.88,164.87,163.17,164.43,28667.0
2020-06-30 15:30:00,164.39,165.33,164.37,164.88,124358.0,164.39,165.33,164.37,164.88,124358.0
2020-07-01 09:30:00,165.33,167.36,165.33,166.62,36112.0,165.33,167.36,165.33,166.62,36112.0
2020-07-01 10:00:00,166.9,169.25,166.64,167.93,35495.0,166.9,169.25,166.64,167.93,35495.0
2020-07-01 10:30:00,168.06,168.84,165.33,165.87,34648.0,168.06,168.84,165.33,165.87,34648.0
2020-07-01 11:00:00,166.0,166.1,163.38,163.57,39535.0,166.0,166.1,163.38,163.57,39535.0
2020-07-01 11:30:00,163.58,164.9,163.45,164.32,31013.0,163.58,164.9,163.45,164.32,31013.0
2020-07-01 12:00:00,164.48,166.47,164.45,165.8,18360.0,164.48,166.47,164.45,165.8,18360.0
2020-07-01 12:30:00,165.58,165.77,164.29,165.02,18630.0,165.58,165.77,164.29,165.02,18630.0
2020-07-01 13:00:00,165.0,165.0,164.26,164.47,11799.0,165.0,165.0,164.26,164.47,11799.0
2020-07-01 13:30:00,164.4,164.64,163.26,163.41,11925.0,164.4,164.64,163.26,163.41,11925.0
2020-07-01 14:00:00,163.38,164.43,163.36,164.06,11682.0,163.38,164.43,163.36,164.06,11682.0
2020-07-01 14:30:00,164.06,164.06,162.59,163.04,37233.0,164.06,164.06,162.59,163.04,37233.0
2020-07-01 15:00:00,163.14,164.34,162.95,164.08,21208.0,163.14,164.34,162.95,164.08,21208.0
2020-07-01 15:30:00,164.08,164.48,162.81,163.11,46136.0,164.08,164.48,162.81,163.11,46136.0
2020-07-02 09:30:00,166.24,168.22,165.8,165.81,30972.0,166.24,168.22,165.8,165.81,30972.0
2020-07-02 10:00:00,165.58,165.58,162.76,162.76,28792.0,165.58,165.58,162.76,162.76,28792.0
2020-07-02 10:30:00,163.09,164.69,162.5,162.61,20586.0,163.09,164.69,162.5,162.61,20586.0
2020-07-02 11:00:00,162.45,162.75,161.09,162.29,20881.0,162.45,162.75,161.09,162.29,20881.0
2020-07-02 11:30:00,162.23,163.41,162.23,163.04,8329.0,162.23,163.41,162.23,163.04,8329.0
2020-07-02 12:00:00,162.83,162.84,161.77,162.23,10254.0,162.83,162.84,161.77,162.23,10254.0
2020-07-02 12:30:00,162.21,162.45,161.88,162.11,8002.0,162.21,162.45,161.88,162.11,8002.0
2020-07-02 13:00:00,161.96,161.96,161.34,161.58,14620.0,161.96,161.96,161.34,161.58,14620.0
2020-07-02 13:30:00,161.65,162.17,161.47,161.66,9311.0,161.65,162.17,161.47,161.66,9311.0
2020-07-02 14:00:00,161.54,161.92,161.26,161.89,9175.0,161.54,161.92,161.26,161.89,9175.0
2020-07-02 14:30:00,161.7,162.23,161.34,161.52,9534.0,161.7,162.23,161.34,161.52,9534.0
2020-07-02 15:00:00,161.55,161.69,160.42,160.52,25180.0,161.55,161.69,160.42,160.52,25180.0
2020-07-02 15:30:00,160.54,160.99,159.63,159.84,40330.0,160.54,160.99,159.63,159.84,40330.0
2020-07-06 09:30:00,163.74,164.45,162.01,163.23,35898.0,163.74,164.45,162.01,163.23,35898.0
2020-07-06 10:00:00,163.81,164.02,162.63,163.16,25154.0,163.81,164.02,162.63,163.16,25154.0
2020-07-06 10:30:00,162.8,165.13,162.8,164.65,16827.0,162.8,165.13,162.8,164.65,16827.0
2020-07-06 11:00:00,164.71,164.89,164.1,164.31,16686.0,164.71,164.89,164.1,164.31,16686.0
2020-07-06 11:30:00,164.01,164.17,162.7,162.7,11486.0,164.01,164.17,162.7,162.7,11486.0
2020-07-06 12:00:00,162.6,162.81,162.19,162.36,11048.0,162.6,162.81,162.19,162.36,11048.0
2020-07-06 12:30:00,162.28,162.28,161.47,161.75,11262.0,162.28,162.28,161.47,161.75,11262.0
2020-07-06 13:00:00,161.92,161.94,161.31,161.83,14963.0,161.92,161.94,161.31,161.83,14963.0
2020-07-06 13:30:00,161.91,162.55,161.81,162.22,7620.0,161.91,162.55,161.81,162.22,7620.0
2020-07-06 14:00:00,162.22,162.22,160.51,160.68,14733.0,162.22,162.22,160.51,160.68,14733.0
2020-07-06 14:30:00,160.71,160.8,160.19,160.59,10490.0,160.71,160.8,160.19,160.59,10490.0
2020-07-06 15:00:00,160.64,161.06,160.57,160.79,8581.0,160.64,161.06,160.57,160.79,8581.0
2020-07-06 15:30:00,160.83,161.19,160.2,161.08,37334.0,160.83,161.19,160.2,161.08,37334.0
2020-07-07 09:30:00,160.38,160.62,159.1,159.71,24508.0,160.38,160.62,159.1,159.71,24508.0
2020-07-07 10:00:00,159.47,160.33,159.21,159.76,15804.0,159.47,160.33,159.21,159.76,15804.0
2020-07-07 10:30:00,159.87,161.16,159.86,160.75,13799.0,159.87,161.16,159.86,160.75,13799.0
2020-07-07 11:00:00,160.58,162.09,160.29,160.89,18096.0,160.58,162.09,160.29,160.89,18096.0
2020-07-07 11:30:00,160.59,160.97,159.96,160.73,9494.0,160.59,160.97,159.96,160.73,9494.0
2020-07-07 12:00:00,160.63,160.85,160.32,160.37,9328.0,160.63,160.85,160.32,160.37,9328.0
2020-07-07 12:30:00,160.32,160.47,159.9,160.29,11573.0,160.32,160.47,159.9,160.29,11573.0
2020-07-07 13:00:00,160.39,160.53,159.87,160.02,10233.0,160.39,160.53,159.87,160.02,10233.0
2020-07-07 13:30:00,159.85,159.92,159.52,159.71,7070.0,159.85,159.92,159.52,159.71,7070.0
2020-07-07 14:00:00,159.72,159.87,158.0,158.1,13855.0,159.72,159.87,158.0,158.1,13855.0
2020-07-07 14:30:00,157.93,158.39,157.57,157.87,26501.0,157.93,158.39,157.57,157.87,26501.0
2020-07-07 15:00:00,158.08,158.08,156.78,157.28,13388.0,158.08,158.08,156.78,157.28,13388.0
2020-07-07 15:30:00,157.47,157.56,156.62,156.75,46644.0,157.47,157.56,156.62,156.75,46644.0
2020-07-08 09:30:00,157.81,160.22,157.1,160.05,41757.0,157.81,160.22,157.1,160.05,41757.0
2020-07-08 10:00:00,160.17,160.91,158.2,158.2,23464.0,160.17,160.91,158.2,158.2,23464.0
2020-07-08 10:30:00,158.1,159.12,158.0,158.07,11955.0,158.1,159.12,158.0,158.07,11955.0
2020-07-08 11:00:00,158.0,158.0,155.64,156.67,19264.0,158.0,158.0,155.64,156.67,19264.0
2020-07-08 11:30:00,156.71,157.38,156.6,156.9,17525.0,156.71,157.38,156.6,156.9,17525.0
2020-07-08 12:00:00,156.81,157.04,156.16,156.71,24699.0,156.81,157.04,156.16,156.71,24699.0
2020-07-08 12:30:00,156.7,157.02,156.49,157.02,14648.0,156.7,157.02,156.49,157.02,14648.0
2020-07-08 13:00:00,157.06,157.08,156.02,156.24,9550.0,157.06,157.08,156.02,156.24,9550.0
2020-07-08 13:30:00,156.32,157.14,156.32,156.79,10311.0,156.32,157.14,156.32,156.79,10311.0
2020-07-08 14:00:00,157.12,157.13,156.73,157.03,9176.0,157.12,157.13,156.73,157.03,9176.0
2020-07-08 14:30:00,157.0,157.0,156.17,156.57,12421.0,157.0,157.0,156.17,156.57,12421.0
2020-07-08 15:00:00,156.62,157.93,156.52,157.47,24407.0,156.62,157.93,156.52,157.47,24407.0
2020-07-08 15:30:00,157.54,158.14,157.37,158.1,51427.0,157.54,158.14,157.37,158.1,51427.0
2020-07-09 09:30:00,158.5,158.88,155.84,156.64,82393.0,158.5,158.88,155.84,156.64,82393.0
2020-07-09 10:00:00,157.0,157.95,155.1,155.29,31392.0,157.0,157.95,155.1,155.29,31392.0
2020-07-09 10:30:00,155.4,155.76,153.45,153.65,61292.0,155.4,155.76,153.45,153.65,61292.0
2020-07-09 11:00:00,153.74,153.74,152.13,153.69,32427.0,153.74,153.74,152.13,153.69,32427.0
2020-07-09 11:30:00,153.77,155.01,153.17,154.91,16421.0,153.77,155.01,153.17,154.91,16421.0
2020-07-09 12:00:00,155.11,155.68,154.57,154.64,13169.0,155.11,155.68,154.57,154.64,13169.0
2020-07-09 12:30:00,154.52,154.96,154.38,154.55,12972.0,154.52,154.96,154.38,154.55,12972.0
2020-07-09 13:00:00,154.99,156.2,154.74,155.4,15484.0,154.99,156.2,154.74,155.4,15484.0
2020-07-09 13:30:00,155.65,155.85,154.96,155.08,9472.0,155.65,155.85,154.96,155.08,9472.0
2020-07-09 14:00:00,155.07,156.14,155.05,155.63,13502.0,155.07,156.14,155.05,155.63,13502.0
2020-07-09 14:30:00,155.52,156.06,155.06,155.72,15557.0,155.52,156.06,155.06,155.72,15557.0
2020-07-09 15:00:00,155.74,155.83,154.05,154.17,18153.0,155.74,155.83,154.05,154.17,18153.0
2020-07-09 15:30:00,154.09,155.08,153.7,154.61,34101.0,154.09,155.08,153.7,154.61,34101.0
2020-07-10 09:30:00,153.88,155.64,152.26,153.95,36786.0,153.88,155.64,152.26,153.95,36786.0
2020-07-10 10:00:00,153.64,154.35,152.9,153.67,13727.0,153.64,154.35,152.9,153.67,13727.0
2020-07-10 10:30:00,153.62,154.47,153.49,153.98,14795.0,153.62,154.47,153.49,153.98,14795.0
2020-07-10 11:00:00,153.78,154.25,153.29,153.45,12299.0,153.78,154.25,153.29,153.45,12299.0
2020-07-10 11:30:00,153.46,154.11,152.67,154.11,18203.0,153.46,154.11,152.67,154.11,18203.0
2020-07-10 12:00:00,154.26,154.72,153.68,153.84,8508.0,154.26,154.72,153.68,153.84,8508.0
2020-07-10 12:30:00,153.76,153.76,153.03,153.58,8806.0,153.76,153.76,153.03,153.58,8806.0
2020-07-10 13:00:00,153.66,153.66,152.9,153.53,10156.0,153.66,153.66,152.9,153.53,10156.0
2020-07-10 13:30:00,153.61,153.73,152.99,153.52,14523.0,153.61,153.73,152.99,153.52,14523.0
2020-07-10 14:00:00,153.65,153.9,153.29,153.48,12125.0,153.65,153.9,153.29,153.48,12125.0
2020-07-10 14:30:00,153.41,153.55,153.16,153.16,11730.0,153.41,153.55,153.16,153.16,11730.0
2020-07-10 15:00:00,153.1,154.21,152.99,154.21,24756.0,153.1,154.21,152.99,154.21,24756.0
2020-07-10 15:30:00,154.19,154.88,154.04,154.37,72731.0,154.19,154.88,154.04,154.37,72731.0
2020-07-13 09:30:00,155.98,156.75,152.5,152.91,42195.0,155.98,156.75,152.5,152.91,42195.0
2020-07-13 10:00:00,152.68,154.84,151.72,154.84,15104.0,152.68,154.84,151.72,154.84,15104.0
2020-07-13 10:30:00,154.66,155.23,153.38,153.78,29012.0,154.66,155.23,153.38,153.78,29012.0
2020-07-13 11:00:00,153.51,154.27,153.24,153.5,13748.0,153.51,154.27,153.24,153.5,13748.0
2020-07-13 11:30:00,153.5,153.7,153.22,153.68,9997.0,153.5,153.7,153.22,153.68,9997.0
2020-07-13 12:00:00,153.54,154.1,153.44,153.66,7557.0,153.54,154.1,153.44,153.66,7557.0
2020-07-13 12:30:00,153.72,154.9,153.7,154.9,9161.0,153.72,154.9,153.7,154.9,9161.0
2020-07-13 13:00:00,154.92,157.0,154.75,156.21,27571.0,154.92,157.0,154.75,156.21,27571.0
2020-07-13 13:30:00,156.34,157.07,156.33,156.38,22724.0,156.34,157.07,156.33,156.38,22724.0
2020-07-13 14:00:00,156.37,156.43,155.27,155.77,39774.0,156.37,156.43,155.27,155.77,39774.0
2020-07-13 14:30:00,155.66,156.37,155.35,156.28,20861.0,155.66,156.37,155.35,156.28,20861.0
2020-07-13 15:00:00,156.46,156.5,154.94,156.28,70104.0,156.46,156.5,154.94,156.28,70104.0
2020-07-13 15:30:00,156.29,156.45,152.57,152.86,84615.0,156.29,156.45,152.57,152.86,84615.0
2020-07-14 09:30:00,152.03,152.03,148.25,150.07,46690.0,152.03,152.03,148.25,150.07,46690.0
2020-07-14 10:00:00,150.07,150.33,147.56,149.9,43660.0,150.07,150.33,147.56,149.9,43660.0
2020-07-14 10:30:00,150.21,152.14,150.11,151.18,22674.0,150.21,152.14,150.11,151.18,22674.0
2020-07-14 11:00:00,150.95,152.29,150.47,150.47,11236.0,150.95,152.29,150.47,150.47,11236.0
2020-07-14 11:30:00,150.3,151.23,150.2,150.97,10328.0,150.3,151.23,150.2,150.97,10328.0
2020-07-14 12:00:00,150.97,151.41,150.56,150.92,8181.0,150.97,151.41,150.56,150.92,8181.0
2020-07-14 12:30:00,150.91,151.16,150.1,150.12,12352.0,150.91,151.16,150.1,150.12,12352.0
2020-07-14 13:00:00,150.02,150.3,149.29,150.02,9854.0,150.02,150.3,149.29,150.02,9854.0
2020-07-14 13:30:00,150.0,150.88,149.79,150.72,8191.0,150.0,150.88,149.79,150.72,8191.0
2020-07-14 14:00:00,150.91,151.28,150.36,150.82,6904.0,150.91,151.28,150.36,150.82,6904.0
2020-07-14 14:30:00,151.2,151.37,150.56,151.22,10589.0,151.2,151.37,150.56,151.22,10589.0
2020-07-14 15:00:00,151.16,151.32,150.39,150.98,11373.0,151.16,151.32,150.39,150.98,11373.0
2020-07-14 15:30:00,150.92,152.78,150.92,152.65,40738.0,150.92,152.78,150.92,152.65,40738.0
2020-07-15 09:30:00,157.15,159.94,156.01,159.01,99786.0,157.15,159.94,156.01,159.01,99786.0
2020-07-15 10:00:00,159.25,160.13,157.75,159.66,30948.0,159.25,160.13,157.75,159.66,30948.0
2020-07-15 10:30:00,159.82,162.0,159.73,161.84,22566.0,159.82,162.0,159.73,161.84,22566.0
2020-07-15 11:00:00,161.98,162.18,159.55,160.8,23002.0,161.98,162.18,159.55,160.8,23002.0
2020-07-15 11:30:00,160.71,161.7,160.55,160.99,23816.0,160.71,161.7,160.55,160.99,23816.0
2020-07-15 12:00:00,161.1,162.96,160.33,162.91,22907.0,161.1,162.96,160.33,162.91,22907.0
2020-07-15 12:30:00,162.98,163.69,162.66,163.63,25526.0,162.98,163.69,162.66,163.63,25526.0
2020-07-15 13:00:00,163.63,164.07,163.32,163.87,10982.0,163.63,164.07,163.32,163.87,10982.0
2020-07-15 13:30:00,163.97,164.32,163.83,164.3,9838.0,163.97,164.32,163.83,164.3,9838.0
2020-07-15 14:00:00,164.19,164.94,164.03,164.89,17002.0,164.19,164.94,164.03,164.89,17002.0
2020-07-15 14:30:00,164.92,165.29,163.73,163.92,18485.0,164.92,165.29,163.73,163.92,18485.0
2020-07-15 15:00:00,163.97,165.2,163.41,165.09,28643.0,163.97,165.2,163.41,165.09,28643.0
2020-07-15 15:30:00,165.09,166.13,164.65,165.53,54627.0,165.09,166.13,164.65,165.53,54627.0
2020-07-16 09:30:00,163.32,164.29,162.22,162.23,20417.0,163.32,164.29,162.22,162.23,20417.0
2020-07-16 10:00:00,162.68,165.09,161.08,165.0,22007.0,162.68,165.09,161.08,165.0,22007.0
2020-07-16 10:30:00,164.73,165.86,164.21,165.47,17617.0,164.73,165.86,164.21,165.47,17617.0
2020-07-16 11:00:00,165.47,165.79,164.56,165.7,10544.0,165.47,165.79,164.56,165.7,10544.0
2020-07-16 11:30:00,165.7,165.84,164.89,165.66,10803.0,165.7,165.84,164.89,165.66,10803.0
2020-07-16 12:00:00,165.49,165.49,162.9,163.42,10395.0,165.49,165.49,162.9,163.42,10395.0
2020-07-16 12:30:00,163.35,163.42,162.68,162.92,7681.0,163.35,163.42,162.68,162.92,7681.0
2020-07-16 13:00:00,162.96,164.7,162.9,164.7,11631.0,162.96,164.7,162.9,164.7,11631.0
2020-07-16 13:30:00,164.54,164.89,164.27,164.47,9293.0,164.54,164.89,164.27,164.47,9293.0
2020-07-16 14:00:00,164.22,164.56,164.0,164.28,6300.0,164.22,164.56,164.0,164.28,6300.0
2020-07-16 14:30:00,164.17,164.36,162.72,162.93,17770.0,164.17,164.36,162.72,162.93,17770.0
2020-07-16 15:00:00,162.94,164.17,162.83,164.1,8426.0,162.94,164.17,162.83,164.1,8426.0
2020-07-16 15:30:00,163.91,164.41,163.37,163.6,33221.0,163.91,164.41,163.37,163.6,33221.0
2020-07-17 09:30:00,164.44,164.44,162.0,162.84,15790.0,164.44,164.44,162.0,162.84,15790.0
2020-07-17 10:00:00,162.78,162.78,161.0,161.27,18994.0,162.78,162.78,161.0,161.27,18994.0
2020-07-17 10:30:00,161.38,162.62,160.87,162.58,16874.0,161.38,162.62,160.87,162.58,16874.0
2020-07-17 11:00:00,162.58,162.85,161.96,162.42,10397.0,162.58,162.85,161.96,162.42,10397.0
2020-07-17 11:30:00,162.61,162.61,161.92,162.46,10300.0,162.61,162.61,161.92,162.46,10300.0
2020-07-17 12:00:00,162.61,163.16,162.39,162.82,3738.0,162.61,163.16,162.39,162.82,3738.0
2020-07-17 12:30:00,162.72,163.12,162.28,162.92,11860.0,162.72,163.12,162.28,162.92,11860.0
2020-07-17 13:00:00,162.9,163.35,162.87,162.95,12158.0,162.9,163.35,162.87,162.95,12158.0
2020-07-17 13:30:00,162.94,163.25,162.83,163.25,10000.0,162.94,163.25,162.83,163.25,10000.0
2020-07-17 14:00:00,163.21,163.48,163.0,163.43,7240.0,163.21,163.48,163.0,163.43,7240.0
2020-07-17 14:30:00,163.5,164.19,163.24,163.83,9373.0,163.5,164.19,163.24,163.83,9373.0
2020-07-17 15:00:00,163.94,164.13,163.35,164.09,7076.0,163.94,164.13,163.35,164.09,7076.0
2020-07-17 15:30:00,164.08,164.24,163.35,163.61,59571.0,164.08,164.24,163.35,163.61,59571.0
2020-07-20 09:30:00,163.29,163.66,160.64,161.43,15925.0,163.29,163.66,160.64,161.43,15925.0
2020-07-20 10:00:00,161.61,162.08,160.77,162.03,18226.0,161.61,162.08,160.77,162.03,18226.0
2020-07-20 10:30:00,162.39,162.93,161.9,162.06,8766.0,162.39,162.93,161.9,162.06,8766.0
2020-07-20 11:00:00,162.07,162.39,161.72,161.84,7168.0,162.07,162.39,161.72,161.84,7168.0
2020-07-20 11:30:00,161.95,162.39,161.42,162.14,4602.0,161.95,162.39,161.42,162.14,4602.0
2020-07-20 12:00:00,162.03,162.19,161.21,161.45,2931.0,162.03,162.19,161.21,161.45,2931.0
2020-07-20 12:30:00,161.51,161.68,161.35,161.42,4204.0,161.51,161.68,161.35,161.42,4204.0
2020-07-20 13:00:00,161.41,161.77,161.19,161.73,4100.0,161.41,161.77,161.19,161.73,4100.0
2020-07-20 13:30:00,161.63,162.69,161.62,162.55,7385.0,161.63,162.69,161.62,162.55,7385.0
2020-07-20 14:00:00,162.53,162.88,162.19,162.5,7616.0,162.53,162.88,162.19,162.5,7616.0
2020-07-20 14:30:00,162.75,162.78,162.37,162.45,3647.0,162.75,162.78,162.37,162.45,3647.0
2020-07-20 15:00:00,162.49,162.61,161.79,162.31,11410.0,162.49,162.61,161.79,162.31,11410.0
2020-07-20 15:30:00,162.33,162.74,162.1,162.57,28669.0,162.33,162.74,162.1,162.57,28669.0
2020-07-21 09:30:00,163.84,165.79,163.24,164.86,18274.0,163.84,165.79,163.24,164.86,18274.0
2020-07-21 10:00:00,164.39,164.78,163.26,163.31,7175.0,164.39,164.78,163.26,163.31,7175.0
2020-07-21 10:30:00,163.58,164.53,163.58,163.91,4557.0,163.58,164.53,163.58,163.91,4557.0
2020-07-21 11:00:00,163.89,165.61,163.89,165.31,7940.0,163.89,165.61,163.89,165.31,7940.0
2020-07-21 11:30:00,165.42,165.49,164.58,165.1,7575.0,165.42,165.49,164.58,165.1,7575.0
2020-07-21 12:00:00,164.97,165.18,163.73,164.8,13114.0,164.97,165.18,163.73,164.8,13114.0
2020-07-21 12:30:00,164.9,164.9,164.19,164.63,6082.0,164.9,164.9,164.19,164.63,6082.0
2020-07-21 13:00:00,164.58,165.19,164.48,165.18,9873.0,164.58,165.19,164.48,165.18,9873.0
2020-07-21 13:30:00,165.17,165.17,164.55,164.9,8691.0,165.17,165.17,164.55,164.9,8691.0
2020-07-21 14:00:00,165.02,165.11,164.43,164.51,5694.0,165.02,165.11,164.43,164.51,5694.0
2020-07-21 14:30:00,164.75,165.57,164.55,165.33,11481.0,164.75,165.57,164.55,165.33,11481.0
2020-07-21 15:00:00,165.48,165.51,164.29,164.37,9852.0,165.48,165.51,164.29,164.37,9852.0
2020-07-21 15:30:00,164.65,164.78,163.67,164.64,34091.0,164.65,164.78,163.67,164.64,34091.0
2020-07-22 09:30:00,163.83,166.25,163.57,166.07,11420.0,163.83,166.25,163.57,166.07,11420.0
2020-07-22 10:00:00,165.93,166.74,165.66,166.72,16900.0,165.93,166.74,165.66,166.72,16900.0
2020-07-22 10:30:00,166.71,167.75,166.68,167.35,10814.0,166.71,167.75,166.68,167.35,10814.0
2020-07-22 11:00:00,167.25,167.5,166.52,166.52,10521.0,167.25,167.5,166.52,166.52,10521.0
2020-07-22 11:30:00,166.59,166.78,165.82,165.82,5804.0,166.59,166.78,165.82,165.82,5804.0
2020-07-22 12:00:00,166.0,166.28,164.86,164.87,10842.0,166.0,166.28,164.86,164.87,10842.0
2020-07-22 12:30:00,164.87,165.17,164.74,164.77,6548.0,164.87,165.17,164.74,164.77,6548.0
2020-07-22 13:00:00,164.54,164.75,164.1,164.75,6908.0,164.54,164.75,164.1,164.75,6908.0
2020-07-22 13:30:00,164.64,164.64,163.73,163.73,7575.0,164.64,164.64,163.73,163.73,7575.0
2020-07-22 14:00:00,163.82,164.3,163.77,164.0,4661.0,163.82,164.3,163.77,164.0,4661.0
2020-07-22 14:30:00,164.02,164.67,163.97,164.44,8221.0,164.02,164.67,163.97,164.44,8221.0
2020-07-22 15:00:00,164.4,164.99,164.18,164.98,11793.0,164.4,164.99,164.18,164.98,11793.0
2020-07-22 15:30:00,164.74,166.11,164.74,165.97,23771.0,164.74,166.11,164.74,165.97,23771.0
2020-07-23 09:30:00,164.9,167.31,164.9,167.15,11456.0,164.9,167.31,164.9,167.15,11456.0
2020-07-23 10:00:00,167.07,167.21,165.45,165.52,11296.0,167.07,167.21,165.45,165.52,11296.0
2020-07-23 10:30:00,165.63,166.87,165.63,166.64,7313.0,165.63,166.87,165.63,166.64,7313.0
2020-07-23 11:00:00,166.72,166.87,166.32,166.8,8937.0,166.72,166.87,166.32,166.8,8937.0
2020-07-23 11:30:00,166.76,167.62,166.52,167.5,14573.0,166.76,167.62,166.52,167.5,14573.0
2020-07-23 12:00:00,167.36,167.36,165.71,165.98,18928.0,167.36,167.36,165.71,165.98,18928.0
2020-07-23 12:30:00,166.13,166.6,165.85,165.97,14700.0,166.13,166.6,165.85,165.97,14700.0
2020-07-23 13:00:00,165.97,166.27,165.34,165.62,16700.0,165.97,166.27,165.34,165.62,16700.0
2020-07-23 13:30:00,165.58,165.98,164.31,164.72,20132.0,165.58,165.98,164.31,164.72,20132.0
2020-07-23 14:00:00,164.65,164.75,162.94,164.39,11362.0,164.65,164.75,162.94,164.39,11362.0
2020-07-23 14:30:00,164.47,165.54,164.31,165.38,9650.0,164.47,165.54,164.31,165.38,9650.0
2020-07-23 15:00:00,165.44,165.59,164.55,165.21,28410.0,165.44,165.59,164.55,165.21,28410.0
2020-07-23 15:30:00,164.55,165.18,164.2,164.95,28377.0,164.55,165.18,164.2,164.95,28377.0
2020-07-24 09:30:00,163.91,164.49,161.59,162.33,14587.0,163.91,164.49,161.59,162.33,14587.0
2020-07-24 10:00:00,162.16,163.5,162.0,163.5,8990.0,162.16,163.5,162.0,163.5,8990.0
2020-07-24 10:30:00,163.56,165.0,162.86,164.82,4155.0,163.56,165.0,162.86,164.82,4155.0
2020-07-24 11:00:00,165.35,165.66,163.28,163.64,4826.0,165.35,165.66,163.28,163.64,4826.0
2020-07-24 11:30:00,163.61,163.88,163.11,163.11,6364.0,163.61,163.88,163.11,163.11,6364.0
2020-07-24 12:00:00,163.37,163.37,162.8,163.08,2766.0,163.37,163.37,162.8,163.08,2766.0
2020-07-24 12:30:00,163.09,163.35,162.28,162.28,9572.0,163.09,163.35,162.28,162.28,9572.0
2020-07-24 13:00:00,162.55,162.65,161.53,161.98,5420.0,162.55,162.65,161.53,161.98,5420.0
2020-07-24 13:30:00,161.99,162.27,161.74,162.04,6402.0,161.99,162.27,161.74,162.04,6402.0
2020-07-24 14:00:00,162.02,162.6,161.88,162.46,4982.0,162.02,162.6,161.88,162.46,4982.0
2020-07-24 14:30:00,162.51,162.57,161.27,161.49,14405.0,162.51,162.57,161.27,161.49,14405.0
2020-07-24 15:00:00,161.6,162.09,161.32,161.32,15448.0,161.6,162.09,161.32,161.32,15448.0
2020-07-24 15:30:00,161.42,161.91,160.92,161.51,70181.0,161.42,161.91,160.92,161.51,70181.0
2020-07-27 09:30:00,161.5,162.35,160.03,162.03,9647.0,161.5,162.35,160.03,162.03,9647.0
2020-07-27 10:00:00,161.94,162.71,161.25,161.91,6275.0,161.94,162.71,161.25,161.91,6275.0
2020-07-27 10:30:00,161.85,161.85,161.0,161.14,6673.0,161.85,161.85,161.0,161.14,6673.0
2020-07-27 11:00:00,161.12,161.12,159.74,160.1,17437.0,161.12,161.12,159.74,160.1,17437.0
2020-07-27 11:30:00,160.07,160.36,159.92,159.92,7617.0,160.07,160.36,159.92,159.92,7617.0
2020-07-27 12:00:00,159.8,160.65,159.7,160.65,11264.0,159.8,160.65,159.7,160.65,11264.0
2020-07-27 12:30:00,160.65,161.37,160.36,161.27,10822.0,160.65,161.37,160.36,161.27,10822.0
2020-07-27 13:00:00,161.47,161.89,160.98,161.89,7446.0,161.47,161.89,160.98,161.89,7446.0
2020-07-27 13:30:00,161.9,162.42,161.69,161.69,4600.0,161.9,162.42,161.69,161.69,4600.0
2020-07-27 14:00:00,161.73,163.0,161.73,162.78,7369.0,161.73,163.0,161.73,162.78,7369.0
2020-07-27 14:30:00,162.8,162.89,162.37,162.62,10684.0,162.8,162.89,162.37,162.62,10684.0
2020-07-27 15:00:00,162.58,163.91,162.51,163.86,23766.0,162.58,163.91,162.51,163.86,23766.0
2020-07-27 15:30:00,163.96,164.07,163.14,163.28,37451.0,163.96,164.07,163.14,163.28,37451.0
2020-07-28 09:30:00,162.98,164.43,162.45,163.9,18997.0,162.98,164.43,162.45,163.9,18997.0
2020-07-28 10:00:00,163.42,163.99,162.87,163.4,6329.0,163.42,163.99,162.87,163.4,6329.0
2020-07-28 10:30:00,163.67,163.85,163.12,163.63,6985.0,163.67,163.85,163.12,163.63,6985.0
2020-07-28 11:00:00,163.4,164.0,162.91,163.75,9459.0,163.4,164.0,162.91,163.75,9459.0
2020-07-28 11:30:00,163.8,164.83,163.8,164.42,10667.0,163.8,164.83,163.8,164.42,10667.0
2020-07-28 12:00:00,164.4,164.7,164.19,164.43,4617.0,164.4,164.7,164.19,164.43,4617.0
2020-07-28 12:30:00,164.59,165.66,164.59,165.65,5112.0,164.59,165.66,164.59,165.65,5112.0
2020-07-28 13:00:00,165.53,165.62,165.06,165.24,6085.0,165.53,165.62,165.06,165.24,6085.0
2020-07-28 13:30:00,165.31,165.44,164.65,164.95,7085.0,165.31,165.44,164.65,164.95,7085.0
2020-07-28 14:00:00,165.15,165.2,164.54,164.55,6899.0,165.15,165.2,164.54,164.55,6899.0
2020-07-28 14:30:00,164.57,164.66,163.89,164.03,4910.0,164.57,164.66,163.89,164.03,4910.0
2020-07-28 15:00:00,163.96,164.07,163.03,163.28,10770.0,163.96,164.07,163.03,163.28,10770.0
2020-07-28 15:30:00,163.34,164.14,162.6,162.78,61236.0,163.34,164.14,162.6,162.78,61236.0
2020-07-29 09:30:00,164.03,164.47,163.19,163.45,13199.0,164.03,164.47,163.19,163.45,13199.0
2020-07-29 10:00:00,163.45,166.4,163.45,166.16,22057.0,163.45,166.4,163.45,166.16,22057.0
2020-07-29 10:30:00,166.26,167.05,164.82,165.05,12023.0,166.26,167.05,164.82,165.05,12023.0
2020-07-29 11:00:00,164.96,166.57,164.96,166.57,7673.0,164.96,166.57,164.96,166.57,7673.0
2020-07-29 11:30:00,166.47,167.01,166.38,166.64,11862.0,166.47,167.01,166.38,166.64,11862.0
2020-07-29 12:00:00,166.78,168.82,166.74,168.48,17680.0,166.78,168.82,166.74,168.48,17680.0
2020-07-29 12:30:00,168.44,169.89,168.35,169.68,32439.0,168.44,169.89,168.35,169.68,32439.0
2020-07-29 13:00:00,169.74,170.88,169.38,170.62,53928.0,169.74,170.88,169.38,170.62,53928.0
2020-07-29 13:30:00,170.64,170.72,168.6,168.61,26225.0,170.64,170.72,168.6,168.61,26225.0
2020-07-29 14:00:00,168.77,170.06,168.6,169.76,16857.0,168.77,170.06,168.6,169.76,16857.0
2020-07-29 14:30:00,169.7,170.32,169.61,169.75,21086.0,169.7,170.32,169.61,169.75,21086.0
2020-07-29 15:00:00,169.72,170.73,169.43,170.61,25865.0,169.72,170.73,169.43,170.61,25865.0
2020-07-29 15:30:00,170.65,171.7,170.32,170.51,90061.0,170.65,171.7,170.32,170.51,90061.0
2020-07-30 09:30:00,159.99,160.43,154.14,155.48,134263.0,159.99,160.43,154.14,155.48,134263.0
2020-07-30 10:00:00,155.15,155.16,152.6,154.0,80939.0,155.15,155.16,152.6,154.0,80939.0
2020-07-30 10:30:00,153.89,155.42,153.62,155.4,67120.0,153.89,155.42,153.62,155.4,67120.0
2020-07-30 11:00:00,155.28,159.63,155.0,159.2,51889.0,155.28,159.63,155.0,159.2,51889.0
2020-07-30 11:30:00,159.18,159.68,156.99,159.4,24643.0,159.18,159.68,156.99,159.4,24643.0
2020-07-30 12:00:00,159.68,161.62,159.56,161.62,23416.0,159.68,161.62,159.56,161.62,23416.0
2020-07-30 12:30:00,161.62,162.39,161.33,161.61,24542.0,161.62,162.39,161.33,161.61,24542.0
2020-07-30 13:00:00,161.63,162.37,158.87,158.87,37322.0,161.63,162.37,158.87,158.87,37322.0
2020-07-30 13:30:00,158.86,160.02,157.94,159.94,41981.0,158.86,160.02,157.94,159.94,41981.0
2020-07-30 14:00:00,159.89,160.44,158.89,158.89,28048.0,159.89,160.44,158.89,158.89,28048.0
2020-07-30 14:30:00,159.04,159.95,158.56,159.5,31137.0,159.04,159.95,158.56,159.5,31137.0
2020-07-30 15:00:00,159.42,160.42,158.73,159.19,43096.0,159.42,160.42,158.73,159.19,43096.0
2020-07-30 15:30:00,159.08,160.73,159.08,160.02,80489.0,159.08,160.73,159.08,160.02,80489.0
2020-07-31 09:30:00,160.01,160.01,156.2,157.63,19517.0,160.01,160.01,156.2,157.63,19517.0
2020-07-31 10:00:00,157.44,157.47,155.12,155.13,24092.0,157.44,157.47,155.12,155.13,24092.0
2020-07-31 10:30:00,155.22,156.26,155.18,155.67,15496.0,155.22,156.26,155.18,155.67,15496.0
2020-07-31 11:00:00,155.67,156.31,155.32,155.87,10563.0,155.67,156.31,155.32,155.87,10563.0
2020-07-31 11:30:00,155.85,156.02,155.29,155.6,11758.0,155.85,156.02,155.29,155.6,11758.0
2020-07-31 12:00:00,155.5,156.73,155.3,156.73,17883.0,155.5,156.73,155.3,156.73,17883.0
2020-07-31 12:30:00,156.97,156.97,155.63,155.73,8747.0,156.97,156.97,155.63,155.73,8747.0
2020-07-31 13:00:00,155.71,157.4,155.71,157.3,14738.0,155.71,157.4,155.71,157.3,14738.0
2020-07-31 13:30:00,157.24,157.32,156.61,157.01,9950.0,157.24,157.32,156.61,157.01,9950.0
2020-07-31 14:00:00,157.02,157.29,156.28,156.44,8774.0,157.02,157.29,156.28,156.44,8774.0
2020-07-31 14:30:00,156.47,157.04,156.18,156.92,11023.0,156.47,157.04,156.18,156.92,11023.0
2020-07-31 15:00:00,156.99,157.04,155.85,156.16,27280.0,156.99,157.04,155.85,156.16,27280.0
2020-07-31 15:30:00,156.16,158.52,156.08,158.36,68923.0,156.16,158.52,156.08,158.36,68923.0
2020-08-03 09:30:00,155.89,156.45,151.56,155.33,56233.0,155.89,156.45,151.56,155.33,56233.0
2020-08-03 10:00:00,155.48,157.71,155.02,157.53,30349.0,155.48,157.71,155.02,157.53,30349.0
2020-08-03 10:30:00,157.51,157.84,156.88,157.3,36089.0,157.51,157.84,156.88,157.3,36089.0
2020-08-03 11:00:00,157.28,157.97,157.02,157.93,13611.0,157.28,157.97,157.02,157.93,13611.0
2020-08-03 11:30:00,157.82,157.93,156.95,157.83,16863.0,157.82,157.93,156.95,157.83,16863.0
2020-08-03 12:00:00,157.54,158.91,157.52,158.86,18672.0,157.54,158.91,157.52,158.86,18672.0
2020-08-03 12:30:00,158.88,159.3,158.68,159.11,9999.0,158.88,159.3,158.68,159.11,9999.0
2020-08-03 13:00:00,158.89,158.96,158.29,158.82,11302.0,158.89,158.96,158.29,158.82,11302.0
2020-08-03 13:30:00,158.77,159.52,158.34,158.67,12259.0,158.77,159.52,158.34,158.67,12259.0
2020-08-03 14:00:00,158.67,158.95,158.31,158.77,8656.0,158.67,158.95,158.31,158.77,8656.0
2020-08-03 14:30:00,158.72,159.58,158.51,159.45,7275.0,158.72,159.58,158.51,159.45,7275.0
2020-08-03 15:00:00,159.51,159.52,158.97,159.03,9479.0,159.51,159.52,158.97,159.03,9479.0
2020-08-03 15:30:00,159.08,159.4,158.59,158.95,41716.0,159.08,159.4,158.59,158.95,41716.0
2020-08-04 09:30:00,158.59,159.83,158.17,158.89,9903.0,158.59,159.83,158.17,158.89,9903.0
2020-08-04 10:00:00,158.87,161.75,158.65,161.55,18926.0,158.87,161.75,158.65,161.55,18926.0
2020-08-04 10:30:00,161.52,162.16,161.01,161.87,4961.0,161.52,162.16,161.01,161.87,4961.0
2020-08-04 11:00:00,161.93,162.88,161.38,162.34,7494.0,161.93,162.88,161.38,162.34,7494.0
2020-08-04 11:30:00,162.16,162.44,161.52,161.94,4744.0,162.16,162.44,161.52,161.94,4744.0
2020-08-04 12:00:00,161.71,161.76,160.74,161.22,3854.0,161.71,161.76,160.74,161.22,3854.0
2020-08-04 12:30:00,161.15,161.41,160.76,161.28,3302.0,161.15,161.41,160.76,161.28,3302.0
2020-08-04 13:00:00,161.04,161.74,160.89,161.74,2924.0,161.04,161.74,160.89,161.74,2924.0
2020-08-04 13:30:00,161.66,161.98,161.54,161.75,4732.0,161.66,161.98,161.54,161.75,4732.0
2020-08-04 14:00:00,161.68,161.86,160.79,160.8,5363.0,161.68,161.86,160.79,160.8,5363.0
2020-08-04 14:30:00,160.51,160.86,159.99,160.71,6016.0,160.51,160.86,159.99,160.71,6016.0
2020-08-04 15:00:00,160.7,160.79,160.02,160.72,7346.0,160.7,160.79,160.02,160.72,7346.0
2020-08-04 15:30:00,160.69,161.19,160.38,161.07,22453.0,160.69,161.19,160.38,161.07,22453.0
2020-08-05 09:30:00,162.92,164.75,161.35,164.5,10853.0,162.92,164.75,161.35,164.5,10853.0
2020-08-05 10:00:00,164.44,165.0,164.15,164.37,6879.0,164.44,165.0,164.15,164.37,6879.0
2020-08-05 10:30:00,164.66,166.69,164.47,166.38,12113.0,164.66,166.69,164.47,166.38,12113.0
2020-08-05 11:00:00,166.49,166.93,166.2,166.64,12533.0,166.49,166.93,166.2,166.64,12533.0
2020-08-05 11:30:00,166.57,167.12,166.46,167.01,26401.0,166.57,167.12,166.46,167.01,26401.0
2020-08-05 12:00:00,166.97,166.98,165.13,165.14,12537.0,166.97,166.98,165.13,165.14,12537.0
2020-08-05 12:30:00,165.24,165.87,165.19,165.87,7052.0,165.24,165.87,165.19,165.87,7052.0
2020-08-05 13:00:00,165.88,166.28,165.54,166.2,8736.0,165.88,166.28,165.54,166.2,8736.0
2020-08-05 13:30:00,166.19,166.73,165.76,166.03,9912.0,166.19,166.73,165.76,166.03,9912.0
2020-08-05 14:00:00,165.95,166.04,164.79,164.88,24253.0,165.95,166.04,164.79,164.88,24253.0
2020-08-05 14:30:00,164.88,165.49,164.71,165.33,6733.0,164.88,165.49,164.71,165.33,6733.0
2020-08-05 15:00:00,165.47,165.86,165.4,165.44,7781.0,165.47,165.86,165.4,165.44,7781.0
2020-08-05 15:30:00,165.48,165.94,165.04,165.92,34663.0,165.48,165.94,165.04,165.92,34663.0
2020-08-06 09:30:00,166.3,168.83,165.72,168.36,22875.0,166.3,168.83,165.72,168.36,22875.0
2020-08-06 10:00:00,168.36,169.32,167.41,168.57,19659.0,168.36,169.32,167.41,168.57,19659.0
2020-08-06 10:30:00,168.35,168.99,167.23,167.36,11930.0,168.35,168.99,167.23,167.36,11930.0
2020-08-06 11:00:00,167.27,167.39,166.25,166.34,8048.0,167.27,167.39,166.25,166.34,8048.0
2020-08-06 11:30:00,166.7,166.93,165.33,165.51,19315.0,166.7,166.93,165.33,165.51,19315.0
2020-08-06 12:00:00,165.53,165.54,164.96,165.0,11823.0,165.53,165.54,164.96,165.0,11823.0
2020-08-06 12:30:00,165.03,165.08,164.31,164.61,11229.0,165.03,165.08,164.31,164.61,11229.0
2020-08-06 13:00:00,164.63,166.67,164.62,166.51,10696.0,164.63,166.67,164.62,166.51,10696.0
2020-08-06 13:30:00,166.5,166.5,165.95,165.96,8537.0,166.5,166.5,165.95,165.96,8537.0
2020-08-06 14:00:00,166.28,167.79,166.27,167.42,8651.0,166.28,167.79,166.27,167.42,8651.0
2020-08-06 14:30:00,167.34,168.05,167.34,167.83,5597.0,167.34,168.05,167.34,167.83,5597.0
2020-08-06 15:00:00,167.89,168.29,167.74,168.17,7477.0,167.89,168.29,167.74,168.17,7477.0
2020-08-06 15:30:00,168.18,168.61,167.78,168.48,47843.0,168.18,168.61,167.78,168.48,47843.0
2020-08-07 09:30:00,166.01,166.16,161.04,162.01,26668.0,166.01,166.16,161.04,162.01,26668.0
2020-08-07 10:00:00,161.8,162.9,160.87,161.34,13700.0,161.8,162.9,160.87,161.34,13700.0
2020-08-07 10:30:00,161.68,162.59,161.2,162.56,19419.0,161.68,162.59,161.2,162.56,19419.0
2020-08-07 11:00:00,162.63,162.81,159.81,159.89,35766.0,162.63,162.81,159.81,159.89,35766.0
2020-08-07 11:30:00,160.04,160.57,159.57,159.64,15211.0,160.04,160.57,159.57,159.64,15211.0
2020-08-07 12:00:00,159.38,161.19,159.38,161.13,8404.0,159.38,161.19,159.38,161.13,8404.0
2020-08-07 12:30:00,161.24,162.3,161.23,162.25,8585.0,161.24,162.3,161.23,162.25,8585.0
2020-08-07 13:00:00,162.04,162.3,161.35,162.24,12135.0,162.04,162.3,161.35,162.24,12135.0
2020-08-07 13:30:00,162.43,162.43,161.69,161.8,10793.0,162.43,162.43,161.69,161.8,10793.0
2020-08-07 14:00:00,161.89,162.07,160.98,160.99,13712.0,161.89,162.07,160.98,160.99,13712.0
2020-08-07 14:30:00,161.02,163.07,160.84,163.01,21988.0,161.02,163.07,160.84,163.01,21988.0
2020-08-07 15:00:00,162.96,163.2,162.06,162.29,19560.0,162.96,163.2,162.06,162.29,19560.0
2020-08-07 15:30:00,162.31,163.13,161.9,162.67,43186.0,162.31,163.13,161.9,162.67,43186.0
2020-08-10 09:30:00,162.9,164.77,162.45,162.67,5437.0,162.9,164.77,162.45,162.67,5437.0
2020-08-10 10:00:00,162.7,164.16,162.36,163.5,5339.0,162.7,164.16,162.36,163.5,5339.0
2020-08-10 10:30:00,163.86,163.86,162.25,162.45,6521.0,163.86,163.86,162.25,162.45,6521.0
2020-08-10 11:00:00,162.18,163.71,162.18,163.54,7696.0,162.18,163.71,162.18,163.54,7696.0
2020-08-10 11:30:00,163.56,164.46,163.21,163.91,11912.0,163.56,164.46,163.21,163.91,11912.0
2020-08-10 12:00:00,163.86,164.81,163.81,164.54,9087.0,163.86,164.81,163.81,164.54,9087.0
2020-08-10 12:30:00,164.41,164.8,164.39,164.67,5347.0,164.41,164.8,164.39,164.67,5347.0
2020-08-10 13:00:00,164.63,164.75,163.94,163.97,4642.0,164.63,164.75,163.94,163.97,4642.0
2020-08-10 13:30:00,163.98,164.48,163.58,163.67,4474.0,163.98,164.48,163.58,163.67,4474.0
2020-08-10 14:00:00,163.77,163.78,162.8,162.84,8357.0,163.77,163.78,162.8,162.84,8357.0
2020-08-10 14:30:00,162.83,163.05,162.4,162.66,7631.0,162.83,163.05,162.4,162.66,7631.0
2020-08-10 15:00:00,162.65,163.41,162.65,163.14,7591.0,162.65,163.41,162.65,163.14,7591.0
2020-08-10 15:30:00,163.07,163.35,162.8,163.0,26613.0,163.07,163.35,162.8,163.0,26613.0
2020-08-11 09:30:00,164.97,168.89,164.97,168.28,22394.0,164.97,168.89,164.97,168.28,22394.0
2020-08-11 10:00:00,168.18,169.73,167.34,169.73,15808.0,168.18,169.73,167.34,169.73,15808.0
2020-08-11 10:30:00,169.59,170.46,169.33,169.7,13595.0,169.59,170.46,169.33,169.7,13595.0
2020-08-11 11:00:00,169.74,170.08,168.88,169.49,14835.0,169.74,170.08,168.88,169.49,14835.0
2020-08-11 11:30:00,169.41,169.99,168.98,169.14,12636.0,169.41,169.99,168.98,169.14,12636.0
2020-08-11 12:00:00,169.2,170.63,168.52,170.63,11027.0,169.2,170.63,168.52,170.63,11027.0
2020-08-11 12:30:00,170.59,170.81,169.77,170.68,11002.0,170.59,170.81,169.77,170.68,11002.0
2020-08-11 13:00:00,170.68,171.84,170.29,171.65,14486.0,170.68,171.84,170.29,171.65,14486.0
2020-08-11 13:30:00,171.53,171.9,171.32,171.71,7431.0,171.53,171.9,171.32,171.71,7431.0
2020-08-11 14:00:00,171.58,171.66,171.01,171.28,7017.0,171.58,171.66,171.01,171.28,7017.0
2020-08-11 14:30:00,171.38,171.8,170.41,171.8,13764.0,171.38,171.8,170.41,171.8,13764.0
2020-08-11 15:00:00,171.61,171.75,168.02,168.75,16933.0,171.61,171.75,168.02,168.75,16933.0
2020-08-11 15:30:00,168.56,168.61,165.33,165.45,56828.0,168.56,168.61,165.33,165.45,56828.0
2020-08-12 09:30:00,167.67,167.67,166.26,166.66,9847.0,167.67,167.67,166.26,166.66,9847.0
2020-08-12 10:00:00,166.19,168.05,166.19,167.44,24412.0,166.19,168.05,166.19,167.44,24412.0
2020-08-12 10:30:00,167.44,167.47,166.4,166.75,10262.0,167.44,167.47,166.4,166.75,10262.0
2020-08-12 11:00:00,166.76,167.06,164.84,165.87,14363.0,166.76,167.06,164.84,165.87,14363.0
2020-08-12 11:30:00,166.14,166.71,164.95,165.1,10926.0,166.14,166.71,164.95,165.1,10926.0
2020-08-12 12:00:00,165.09,166.04,164.76,165.3,9200.0,165.09,166.04,164.76,165.3,9200.0
2020-08-12 12:30:00,165.22,165.42,162.53,162.55,13368.0,165.22,165.42,162.53,162.55,13368.0
2020-08-12 13:00:00,162.74,162.82,162.32,162.74,9031.0,162.74,162.82,162.32,162.74,9031.0
2020-08-12 13:30:00,162.72,163.57,162.69,163.57,5490.0,162.72,163.57,162.69,163.57,5490.0
2020-08-12 14:00:00,163.53,164.07,163.14,164.01,4942.0,163.53,164.07,163.14,164.01,4942.0
2020-08-12 14:30:00,163.81,164.31,163.65,164.31,7417.0,163.81,164.31,163.65,164.31,7417.0
2020-08-12 15:00:00,164.19,164.55,163.96,164.3,18397.0,164.19,164.55,163.96,164.3,18397.0
2020-08-12 15:30:00,164.25,164.34,163.53,163.91,43889.0,164.25,164.34,163.53,163.91,43889.0
2020-08-13 09:30:00,163.52,165.54,163.29,164.88,12963.0,163.52,165.54,163.29,164.88,12963.0
2020-08-13 10:00:00,164.43,165.09,163.45,163.45,7774.0,164.43,165.09,163.45,163.45,7774.0
2020-08-13 10:30:00,163.83,164.06,162.84,163.78,11972.0,163.83,164.06,162.84,163.78,11972.0
2020-08-13 11:00:00,163.77,163.85,162.63,162.95,9129.0,163.77,163.85,162.63,162.95,9129.0
2020-08-13 11:30:00,163.17,163.86,162.84,163.81,6201.0,163.17,163.86,162.84,163.81,6201.0
2020-08-13 12:00:00,163.99,163.99,163.43,163.56,15930.0,163.99,163.99,163.43,163.56,15930.0
2020-08-13 12:30:00,163.78,163.79,163.38,163.56,10544.0,163.78,163.79,163.38,163.56,10544.0
2020-08-13 13:00:00,163.48,163.73,162.87,162.98,8644.0,163.48,163.73,162.87,162.98,8644.0
2020-08-13 13:30:00,162.7,163.07,162.4,162.83,9417.0,162.7,163.07,162.4,162.83,9417.0
2020-08-13 14:00:00,162.93,162.94,162.17,162.49,13425.0,162.93,162.94,162.17,162.49,13425.0
2020-08-13 14:30:00,162.41,162.41,161.12,161.12,22162.0,162.41,162.41,161.12,161.12,22162.0
2020-08-13 15:00:00,161.4,162.38,161.2,162.37,9164.0,161.4,162.38,161.2,162.37,9164.0
2020-08-13 15:30:00,162.32,162.46,161.71,161.86,49434.0,162.32,162.46,161.71,161.86,49434.0
2020-08-14 09:30:00,161.19,161.77,160.51,161.64,7779.0,161.19,161.77,160.51,161.64,7779.0
2020-08-14 10:00:00,162.28,162.68,161.67,162.37,4426.0,162.28,162.68,161.67,162.37,4426.0
2020-08-14 10:30:00,162.21,162.84,162.21,162.32,3700.0,162.21,162.84,162.21,162.32,3700.0
2020-08-14 11:00:00,162.32,162.39,161.67,161.84,4507.0,162.32,162.39,161.67,161.84,4507.0
2020-08-14 11:30:00,161.92,162.29,161.92,162.28,3106.0,161.92,162.29,161.92,162.28,3106.0
2020-08-14 12:00:00,162.37,162.57,162.06,162.09,5074.0,162.37,162.57,162.06,162.09,5074.0
2020-08-14 12:30:00,162.28,162.49,162.03,162.27,2095.0,162.28,162.49,162.03,162.27,2095.0
2020-08-14 13:00:00,162.26,162.41,161.53,161.84,9144.0,162.26,162.41,161.53,161.84,9144.0
2020-08-14 13:30:00,161.95,163.0,161.9,162.75,5308.0,161.95,163.0,161.9,162.75,5308.0
2020-08-14 14:00:00,162.77,162.77,161.89,161.89,5612.0,162.77,162.77,161.89,161.89,5612.0
2020-08-14 14:30:00,161.8,162.01,160.95,161.16,5628.0,161.8,162.01,160.95,161.16,5628.0
2020-08-14 15:00:00,161.06,161.33,160.83,161.22,10778.0,161.06,161.33,160.83,161.22,10778.0
2020-08-14 15:30:00,161.16,161.34,160.56,161.33,32351.0,161.16,161.34,160.56,161.33,32351.0
2020-08-17 09:30:00,162.68,163.28,160.87,161.99,8017.0,162.68,163.28,160.87,161.99,8017.0
2020-08-17 10:00:00,162.23,163.29,161.77,162.86,4473.0,162.23,163.29,161.77,162.86,4473.0
2020-08-17 10:30:00,163.16,164.08,163.16,163.24,7766.0,163.16,164.08,163.16,163.24,7766.0
2020-08-17 11:00:00,163.35,163.9,163.11,163.71,6542.0,163.35,163.9,163.11,163.71,6542.0
2020-08-17 11:30:00,163.72,164.05,163.57,163.74,8610.0,163.72,164.05,163.57,163.74,8610.0
2020-08-17 12:00:00,163.75,163.75,162.91,162.91,25793.0,163.75,163.75,162.91,162.91,25793.0
2020-08-17 12:30:00,163.06,163.15,162.93,163.01,3200.0,163.06,163.15,162.93,163.01,3200.0
2020-08-17 13:00:00,163.01,163.2,162.88,162.9,3870.0,163.01,163.2,162.88,162.9,3870.0
2020-08-17 13:30:00,162.95,163.0,162.71,162.76,3298.0,162.95,163.0,162.71,162.76,3298.0
2020-08-17 14:00:00,162.68,163.3,162.47,163.16,9559.0,162.68,163.3,162.47,163.16,9559.0
2020-08-17 14:30:00,163.21,163.49,162.78,162.89,18171.0,163.21,163.49,162.78,162.89,18171.0
2020-08-17 15:00:00,162.83,163.05,162.1,162.16,9938.0,162.83,163.05,162.1,162.16,9938.0
2020-08-17 15:30:00,162.18,162.58,161.44,161.63,48908.0,162.18,162.58,161.44,161.63,48908.0
2020-08-18 09:30:00,162.05,162.74,160.19,160.3,5230.0,162.05,162.74,160.19,160.3,5230.0
2020-08-18 10:00:00,160.25,160.25,158.0,158.14,13705.0,160.25,160.25,158.0,158.14,13705.0
2020-08-18 10:30:00,157.82,159.35,157.82,159.34,3649.0,157.82,159.35,157.82,159.34,3649.0
2020-08-18 11:00:00,159.7,160.24,159.51,160.08,3807.0,159.7,160.24,159.51,160.08,3807.0
2020-08-18 11:30:00,159.99,160.72,159.01,159.01,5601.0,159.99,160.72,159.01,159.01,5601.0
2020-08-18 12:00:00,159.03,159.28,158.68,158.69,9729.0,159.03,159.28,158.68,158.69,9729.0
2020-08-18 12:30:00,158.64,159.26,158.63,158.97,4978.0,158.64,159.26,158.63,158.97,4978.0
2020-08-18 13:00:00,159.0,159.49,159.0,159.14,4919.0,159.0,159.49,159.0,159.14,4919.0
2020-08-18 13:30:00,159.19,159.34,159.03,159.08,5800.0,159.19,159.34,159.03,159.08,5800.0
2020-08-18 14:00:00,159.0,159.01,158.01,158.14,6745.0,159.0,159.01,158.01,158.14,6745.0
2020-08-18 14:30:00,158.11,158.17,157.52,157.64,17835.0,158.11,158.17,157.52,157.64,17835.0
2020-08-18 15:00:00,157.55,157.81,157.36,157.61,24022.0,157.55,157.81,157.36,157.61,24022.0
2020-08-18 15:30:00,157.61,157.87,157.03,157.33,68937.0,157.61,157.87,157.03,157.33,68937.0
2020-08-19 09:30:00,157.26,159.84,157.25,159.1,18060.0,157.26,159.84,157.25,159.1,18060.0
2020-08-19 10:00:00,159.54,159.77,158.22,158.83,6302.0,159.54,159.77,158.22,158.83,6302.0
2020-08-19 10:30:00,158.65,159.08,158.58,158.65,3900.0,158.65,159.08,158.58,158.65,3900.0
2020-08-19 11:00:00,158.33,158.33,157.43,158.3,12250.0,158.33,158.33,157.43,158.3,12250.0
2020-08-19 11:30:00,158.3,158.61,157.97,157.97,4381.0,158.3,158.61,157.97,157.97,4381.0
2020-08-19 12:00:00,157.99,158.18,157.78,158.0,2792.0,157.99,158.18,157.78,158.0,2792.0
2020-08-19 12:30:00,157.81,158.03,157.17,157.28,4877.0,157.81,158.03,157.17,157.28,4877.0
2020-08-19 13:00:00,157.07,158.07,157.03,158.06,4475.0,157.07,158.07,157.03,158.06,4475.0
2020-08-19 13:30:00,158.01,158.25,157.64,158.25,3035.0,158.01,158.25,157.64,158.25,3035.0
2020-08-19 14:00:00,158.22,158.23,157.44,157.72,6553.0,158.22,158.23,157.44,157.72,6553.0
2020-08-19 14:30:00,157.7,158.21,157.63,158.17,4886.0,157.7,158.21,157.63,158.17,4886.0
2020-08-19 15:00:00,158.19,158.7,157.78,157.87,6209.0,158.19,158.7,157.78,157.87,6209.0
2020-08-19 15:30:00,157.85,158.06,157.33,157.91,31880.0,157.85,158.06,157.33,157.91,31880.0
2020-08-20 09:30:00,156.11,157.03,155.14,156.39,7966.0,156.11,157.03,155.14,156.39,7966.0
2020-08-20 10:00:00,156.33,157.71,156.02,156.66,5455.0,156.33,157.71,156.02,156.66,5455.0
2020-08-20 10:30:00,156.71,157.28,156.0,156.0,16010.0,156.71,157.28,156.0,156.0,16010.0
2020-08-20 11:00:00,156.07,156.08,155.37,155.58,3319.0,156.07,156.08,155.37,155.58,3319.0
2020-08-20 11:30:00,155.66,156.02,155.55,155.68,8934.0,155.66,156.02,155.55,155.68,8934.0
2020-08-20 12:00:00,155.6,155.76,154.47,154.75,10756.0,155.6,155.76,154.47,154.75,10756.0
2020-08-20 12:30:00,154.73,154.98,154.31,154.69,15243.0,154.73,154.98,154.31,154.69,15243.0
2020-08-20 13:00:00,154.66,154.85,154.33,154.38,6520.0,154.66,154.85,154.33,154.38,6520.0
2020-08-20 13:30:00,154.44,154.73,154.4,154.53,4417.0,154.44,154.73,154.4,154.53,4417.0
2020-08-20 14:00:00,154.44,155.41,154.43,155.18,9381.0,154.44,155.41,154.43,155.18,9381.0
2020-08-20 14:30:00,155.29,155.72,154.85,155.08,9329.0,155.29,155.72,154.85,155.08,9329.0
2020-08-20 15:00:00,155.02,155.42,154.44,154.44,10468.0,155.02,155.42,154.44,154.44,10468.0
2020-08-20 15:30:00,154.45,154.49,153.79,154.21,51614.0,154.45,154.49,153.79,154.21,51614.0
2020-08-21 09:30:00,154.0,154.38,152.79,153.01,11960.0,154.0,154.38,152.79,153.01,11960.0
2020-08-21 10:00:00,153.12,154.18,152.22,152.85,29556.0,153.12,154.18,152.22,152.85,29556.0
2020-08-21 10:30:00,152.98,153.24,152.56,152.61,4223.0,152.98,153.24,152.56,152.61,4223.0
2020-08-21 11:00:00,152.73,152.73,151.56,152.15,9564.0,152.73,152.73,151.56,152.15,9564.0
2020-08-21 11:30:00,152.15,152.58,152.15,152.3,5774.0,152.15,152.58,152.15,152.3,5774.0
2020-08-21 12:00:00,152.37,153.29,152.21,152.21,17779.0,152.37,153.29,152.21,152.21,17779.0
2020-08-21 12:30:00,152.29,152.46,152.02,152.06,14087.0,152.29,152.46,152.02,152.06,14087.0
2020-08-21 13:00:00,152.28,152.46,151.94,152.25,5733.0,152.28,152.46,151.94,152.25,5733.0
2020-08-21 13:30:00,152.4,152.99,152.39,152.92,8177.0,152.4,152.99,152.39,152.92,8177.0
2020-08-21 14:00:00,152.92,153.3,152.81,153.18,6349.0,152.92,153.3,152.81,153.18,6349.0
2020-08-21 14:30:00,153.26,153.36,152.33,152.34,13262.0,153.26,153.36,152.33,152.34,13262.0
2020-08-21 15:00:00,152.34,152.37,151.81,152.09,15036.0,152.34,152.37,151.81,152.09,15036.0
2020-08-21 15:30:00,152.15,152.4,151.43,152.2,77338.0,152.15,152.4,151.43,152.2,77338.0
2020-08-24 09:30:00,153.55,156.03,153.11,155.73,13810.0,153.55,156.03,153.11,155.73,13810.0
2020-08-24 10:00:00,155.9,156.98,155.8,156.58,8123.0,155.9,156.98,155.8,156.58,8123.0
2020-08-24 10:30:00,156.65,157.51,156.47,156.75,10698.0,156.65,157.51,156.47,156.75,10698.0
2020-08-24 11:00:00,156.55,157.37,156.37,157.17,12575.0,156.55,157.37,156.37,157.17,12575.0
2020-08-24 11:30:00,157.22,157.6,157.1,157.2,6840.0,157.22,157.6,157.1,157.2,6840.0
2020-08-24 12:00:00,157.37,157.49,156.77,156.81,16463.0,157.37,157.49,156.77,156.81,16463.0
2020-08-24 12:30:00,156.79,157.35,156.77,157.03,11707.0,156.79,157.35,156.77,157.03,11707.0
2020-08-24 13:00:00,157.04,157.2,156.57,157.04,13728.0,157.04,157.2,156.57,157.04,13728.0
2020-08-24 13:30:00,157.1,157.18,156.73,157.11,9721.0,157.1,157.18,156.73,157.11,9721.0
2020-08-24 14:00:00,156.98,157.16,156.75,157.04,11600.0,156.98,157.16,156.75,157.04,11600.0
2020-08-24 14:30:00,157.16,157.69,156.86,157.54,15784.0,157.16,157.69,156.86,157.54,15784.0
2020-08-24 15:00:00,157.58,158.8,157.55,158.8,25577.0,157.58,158.8,157.55,158.8,25577.0
2020-08-24 15:30:00,158.83,160.46,158.73,160.25,102152.0,158.83,160.46,158.73,160.25,102152.0
2020-08-25 09:30:00,161.01,161.88,160.41,161.82,10667.0,161.01,161.88,160.41,161.82,10667.0
2020-08-25 10:00:00,161.77,161.77,159.39,159.76,10591.0,161.77,161.77,159.39,159.76,10591.0
2020-08-25 10:30:00,159.38,159.45,158.03,158.29,5230.0,159.38,159.45,158.03,158.29,5230.0
2020-08-25 11:00:00,158.48,158.75,157.51,157.55,3756.0,158.48,158.75,157.51,157.55,3756.0
2020-08-25 11:30:00,157.57,157.68,156.9,157.11,3417.0,157.57,157.68,156.9,157.11,3417.0
2020-08-25 12:00:00,157.18,157.68,157.09,157.68,5586.0,157.18,157.68,157.09,157.68,5586.0
2020-08-25 12:30:00,157.52,158.38,157.37,157.86,7531.0,157.52,158.38,157.37,157.86,7531.0
2020-08-25 13:00:00,157.68,158.44,157.26,158.44,12334.0,157.68,158.44,157.26,158.44,12334.0
2020-08-25 13:30:00,158.44,158.77,157.91,157.91,11454.0,158.44,158.77,157.91,157.91,11454.0
2020-08-25 14:00:00,157.91,158.47,157.7,158.41,9191.0,157.91,158.47,157.7,158.41,9191.0
2020-08-25 14:30:00,158.39,158.61,157.61,158.2,10837.0,158.39,158.61,157.61,158.2,10837.0
2020-08-25 15:00:00,158.12,158.54,157.97,158.3,19202.0,158.12,158.54,157.97,158.3,19202.0
2020-08-25 15:30:00,158.31,158.81,157.83,158.65,53384.0,158.31,158.81,157.83,158.65,53384.0
2020-08-26 09:30:00,158.72,158.72,157.57,158.49,5406.0,158.72,158.72,157.57,158.49,5406.0
2020-08-26 10:00:00,158.56,158.95,157.43,157.43,6714.0,158.56,158.95,157.43,157.43,6714.0
2020-08-26 10:30:00,157.55,157.63,156.34,156.7,9085.0,157.55,157.63,156.34,156.7,9085.0
2020-08-26 11:00:00,156.78,157.5,156.28,157.23,6663.0,156.78,157.5,156.28,157.23,6663.0
2020-08-26 11:30:00,157.02,157.36,156.99,157.17,5682.0,157.02,157.36,156.99,157.17,5682.0
2020-08-26 12:00:00,157.08,157.84,156.95,157.78,2611.0,157.08,157.84,156.95,157.78,2611.0
2020-08-26 12:30:00,157.7,157.86,157.47,157.58,1797.0,157.7,157.86,157.47,157.58,1797.0
2020-08-26 13:00:00,157.8,157.93,157.63,157.63,4446.0,157.8,157.93,157.63,157.63,4446.0
2020-08-26 13:30:00,157.59,158.0,157.45,157.57,6238.0,157.59,158.0,157.45,157.57,6238.0
2020-08-26 14:00:00,157.55,158.04,157.42,157.89,5600.0,157.55,158.04,157.42,157.89,5600.0
2020-08-26 14:30:00,157.88,158.07,157.3,157.53,13490.0,157.88,158.07,157.3,157.53,13490.0
2020-08-26 15:00:00,157.4,157.78,157.28,157.65,9201.0,157.4,157.78,157.28,157.65,9201.0
2020-08-26 15:30:00,157.68,158.25,157.54,157.93,26973.0,157.68,158.25,157.54,157.93,26973.0
2020-08-27 09:30:00,159.31,162.1,158.85,162.07,13388.0,159.31,162.1,158.85,162.07,13388.0
2020-08-27 10:00:00,162.0,163.0,160.91,163.0,18154.0,162.0,163.0,160.91,163.0,18154.0
2020-08-27 10:30:00,162.76,163.89,161.8,162.65,18237.0,162.76,163.89,161.8,162.65,18237.0
2020-08-27 11:00:00,162.66,162.82,161.73,162.37,7087.0,162.66,162.82,161.73,162.37,7087.0
2020-08-27 11:30:00,162.39,163.68,162.26,163.68,9925.0,162.39,163.68,162.26,163.68,9925.0
2020-08-27 12:00:00,163.36,163.98,163.18,163.64,10581.0,163.36,163.98,163.18,163.64,10581.0
2020-08-27 12:30:00,163.75,164.15,163.45,163.55,19788.0,163.75,164.15,163.45,163.55,19788.0
2020-08-27 13:00:00,163.68,164.54,163.38,164.44,7917.0,163.68,164.54,163.38,164.44,7917.0
2020-08-27 13:30:00,164.41,164.79,163.39,163.41,10721.0,164.41,164.79,163.39,163.41,10721.0
2020-08-27 14:00:00,163.36,163.67,162.77,163.11,7628.0,163.36,163.67,162.77,163.11,7628.0
2020-08-27 14:30:00,163.25,163.27,162.35,162.56,7730.0,163.25,163.27,162.35,162.56,7730.0
2020-08-27 15:00:00,162.61,163.4,162.01,163.12,10557.0,162.61,163.4,162.01,163.12,10557.0
2020-08-27 15:30:00,163.1,163.28,162.05,162.27,28976.0,163.1,163.28,162.05,162.27,28976.0
2020-08-28 09:30:00,162.4,164.0,162.08,163.89,11815.0,162.4,164.0,162.08,163.89,11815.0
2020-08-28 10:00:00,163.32,163.32,162.55,162.64,4813.0,163.32,163.32,162.55,162.64,4813.0
2020-08-28 10:30:00,162.53,163.3,162.52,162.89,3275.0,162.53,163.3,162.52,162.89,3275.0
2020-08-28 11:00:00,162.93,164.14,162.93,163.78,3132.0,162.93,164.14,162.93,163.78,3132.0
2020-08-28 11:30:00,163.81,164.26,163.68,164.22,2199.0,163.81,164.26,163.68,164.22,2199.0
2020-08-28 12:00:00,164.24,164.62,164.2,164.41,4688.0,164.24,164.62,164.2,164.41,4688.0
2020-08-28 12:30:00,164.42,164.42,163.89,163.89,4648.0,164.42,164.42,163.89,163.89,4648.0
2020-08-28 13:00:00,163.92,164.07,163.2,163.28,6635.0,163.92,164.07,163.2,163.28,6635.0
2020-08-28 13:30:00,163.28,163.7,163.11,163.27,6992.0,163.28,163.7,163.11,163.27,6992.0
2020-08-28 14:00:00,163.45,163.87,163.26,163.65,3702.0,163.45,163.87,163.26,163.65,3702.0
2020-08-28 14:30:00,163.69,164.09,163.69,163.9,3717.0,163.69,164.09,163.69,163.9,3717.0
2020-08-28 15:00:00,163.9,164.33,163.9,164.06,6888.0,163.9,164.33,163.9,164.06,6888.0
2020-08-28 15:30:00,164.06,164.37,163.86,164.03,30167.0,164.06,164.37,163.86,164.03,30167.0
2020-08-31 09:30:00,163.8,163.8,161.02,161.12,9619.0,163.8,163.8,161.02,161.12,9619.0
2020-08-31 10:00:00,161.2,161.72,160.92,161.72,14171.0,161.2,161.72,160.92,161.72,14171.0
2020-08-31 10:30:00,161.72,162.69,161.71,162.42,20093.0,161.72,162.69,161.71,162.42,20093.0
2020-08-31 11:00:00,162.54,162.67,160.77,160.77,3200.0,162.54,162.67,160.77,160.77,3200.0
2020-08-31 11:30:00,160.72,162.3,160.32,162.3,11690.0,160.72,162.3,160.32,162.3,11690.0
2020-08-31 12:00:00,162.21,162.26,161.68,161.91,3900.0,162.21,162.26,161.68,161.91,3900.0
2020-08-31 12:30:00,161.79,162.03,161.29,161.58,5505.0,161.79,162.03,161.29,161.58,5505.0
2020-08-31 13:00:00,161.68,161.82,161.34,161.71,6854.0,161.68,161.82,161.34,161.71,6854.0
2020-08-31 13:30:00,161.7,162.18,161.7,161.86,4218.0,161.7,162.18,161.7,161.86,4218.0
2020-08-31 14:00:00,161.84,161.92,161.47,161.48,5316.0,161.84,161.92,161.47,161.48,5316.0
2020-08-31 14:30:00,161.59,162.29,161.58,162.14,9615.0,161.59,162.29,161.58,162.14,9615.0
2020-08-31 15:00:00,162.02,162.17,159.85,160.23,28354.0,162.02,162.17,159.85,160.23,28354.0
2020-08-31 15:30:00,160.31,160.95,159.7,159.81,42485.0,160.31,160.95,159.7,159.81,42485.0
2020-09-01 09:30:00,159.1,162.88,158.13,162.71,26330.0,159.1,162.88,158.13,162.71,26330.0
2020-09-01 10:00:00,162.67,163.83,162.21,163.83,15508.0,162.67,163.83,162.21,163.83,15508.0
2020-09-01 10:30:00,163.73,163.91,161.82,162.3,15812.0,163.73,163.91,161.82,162.3,15812.0
2020-09-01 11:00:00,162.14,162.27,161.32,161.7,22062.0,162.14,162.27,161.32,161.7,22062.0
2020-09-01 11:30:00,161.71,162.76,161.71,162.17,12807.0,161.71,162.76,161.71,162.17,12807.0
2020-09-01 12:00:00,162.21,162.81,161.9,162.34,5404.0,162.21,162.81,161.9,162.34,5404.0
2020-09-01 12:30:00,162.44,162.96,162.3,162.92,9863.0,162.44,162.96,162.3,162.92,9863.0
2020-09-01 13:00:00,163.0,163.05,162.36,162.55,6929.0,163.0,163.05,162.36,162.55,6929.0
2020-09-01 13:30:00,162.63,163.02,162.45,162.54,6213.0,162.63,163.02,162.45,162.54,6213.0
2020-09-01 14:00:00,162.42,163.14,162.42,163.08,5778.0,162.42,163.14,162.42,163.08,5778.0
2020-09-01 14:30:00,162.95,163.1,162.78,163.03,5348.0,162.95,163.1,162.78,163.03,5348.0
2020-09-01 15:00:00,163.22,163.4,162.76,162.77,10328.0,163.22,163.4,162.76,162.77,10328.0
2020-09-01 15:30:00,162.79,163.52,162.6,163.47,28989.0,162.79,163.52,162.6,163.47,28989.0
2020-09-02 09:30:00,163.93,163.96,161.01,162.73,24049.0,163.93,163.96,161.01,162.73,24049.0
2020-09-02 10:00:00,162.5,165.23,161.76,165.23,15947.0,162.5,165.23,161.76,165.23,15947.0
2020-09-02 10:30:00,165.28,166.18,164.65,165.99,15162.0,165.28,166.18,164.65,165.99,15162.0
2020-09-02 11:00:00,166.1,166.99,165.84,166.95,16426.0,166.1,166.99,165.84,166.95,16426.0
2020-09-02 11:30:00,166.96,167.45,166.5,167.36,16134.0,166.96,167.45,166.5,167.36,16134.0
2020-09-02 12:00:00,167.29,168.2,167.2,167.7,16957.0,167.29,168.2,167.2,167.7,16957.0
2020-09-02 12:30:00,167.53,167.6,166.91,167.13,3568.0,167.53,167.6,166.91,167.13,3568.0
2020-09-02 13:00:00,167.23,167.39,166.81,167.13,5113.0,167.23,167.39,166.81,167.13,5113.0
2020-09-02 13:30:00,167.12,167.73,167.12,167.61,5339.0,167.12,167.73,167.12,167.61,5339.0
2020-09-02 14:00:00,167.41,167.69,167.06,167.66,8009.0,167.41,167.69,167.06,167.66,8009.0
2020-09-02 14:30:00,167.55,167.83,167.28,167.61,7858.0,167.55,167.83,167.28,167.61,7858.0
2020-09-02 15:00:00,167.61,168.6,167.6,168.18,14392.0,167.61,168.6,167.6,168.18,14392.0
2020-09-02 15:30:00,168.2,169.05,168.1,168.22,48539.0,168.2,169.05,168.1,168.22,48539.0
2020-09-03 09:30:00,167.61,169.43,166.58,169.13,18204.0,167.61,169.43,166.58,169.13,18204.0
2020-09-03 10:00:00,168.43,169.26,167.5,168.2,20327.0,168.43,169.26,167.5,168.2,20327.0
2020-09-03 10:30:00,168.28,169.76,167.96,168.33,23259.0,168.28,169.76,167.96,168.33,23259.0
2020-09-03 11:00:00,168.23,168.32,163.33,165.04,10167.0,168.23,168.32,163.33,165.04,10167.0
2020-09-03 11:30:00,165.43,166.86,164.36,165.67,7351.0,165.43,166.86,164.36,165.67,7351.0
2020-09-03 12:00:00,165.52,166.85,165.26,166.85,7431.0,165.52,166.85,165.26,166.85,7431.0
2020-09-03 12:30:00,166.55,167.28,165.96,166.79,19329.0,166.55,167.28,165.96,166.79,19329.0
2020-09-03 13:00:00,166.35,167.74,165.96,167.74,18361.0,166.35,167.74,165.96,167.74,18361.0
2020-09-03 13:30:00,167.88,168.14,166.62,167.86,34400.0,167.88,168.14,166.62,167.86,34400.0
2020-09-03 14:00:00,167.68,168.05,167.02,167.53,14056.0,167.68,168.05,167.02,167.53,14056.0
2020-09-03 14:30:00,167.68,168.39,165.39,165.39,8656.0,167.68,168.39,165.39,165.39,8656.0
2020-09-03 15:00:00,165.81,165.94,164.37,164.48,10118.0,165.81,165.94,164.37,164.48,10118.0
2020-09-03 15:30:00,164.52,165.43,163.73,164.95,43501.0,164.52,165.43,163.73,164.95,43501.0
2020-09-04 09:30:00,165.36,166.73,162.49,162.5,11179.0,165.36,166.73,162.49,162.5,11179.0
2020-09-04 10:00:00,162.71,163.57,158.74,158.84,11673.0,162.71,163.57,158.74,158.84,11673.0
2020-09-04 10:30:00,159.19,159.8,156.91,159.0,19009.0,159.19,159.8,156.91,159.0,19009.0
2020-09-04 11:00:00,158.75,158.75,156.15,156.69,8046.0,158.75,158.75,156.15,156.69,8046.0
2020-09-04 11:30:00,157.78,158.63,157.26,157.59,18186.0,157.78,158.63,157.26,157.59,18186.0
2020-09-04 12:00:00,157.56,158.08,156.59,157.76,16605.0,157.56,158.08,156.59,157.76,16605.0
2020-09-04 12:30:00,157.65,157.99,156.83,157.02,10592.0,157.65,157.99,156.83,157.02,10592.0
2020-09-04 13:00:00,156.99,157.67,155.78,157.67,22198.0,156.99,157.67,155.78,157.67,22198.0
2020-09-04 13:30:00,157.5,159.2,157.38,159.19,11915.0,157.5,159.2,157.38,159.19,11915.0
2020-09-04 14:00:00,159.24,159.24,158.07,159.09,3917.0,159.24,159.24,158.07,159.09,3917.0
2020-09-04 14:30:00,159.12,160.89,158.88,160.62,5200.0,159.12,160.89,158.88,160.62,5200.0
2020-09-04 15:00:00,160.61,160.99,159.73,160.72,5803.0,160.61,160.99,159.73,160.72,5803.0
2020-09-04 15:30:00,160.48,160.49,159.24,159.43,34836.0,160.48,160.49,159.24,159.43,34836.0
2020-09-08 09:30:00,155.75,156.66,154.69,156.37,16758.0,155.75,156.66,154.69,156.37,16758.0
2020-09-08 10:00:00,156.28,156.64,155.1,156.62,9057.0,156.28,156.64,155.1,156.62,9057.0
2020-09-08 10:30:00,156.63,157.77,155.67,155.97,11748.0,156.63,157.77,155.67,155.97,11748.0
2020-09-08 11:00:00,155.56,157.93,155.56,156.73,11960.0,155.56,157.93,155.56,156.73,11960.0
2020-09-08 11:30:00,156.33,156.5,155.4,156.03,12123.0,156.33,156.5,155.4,156.03,12123.0
2020-09-08 12:00:00,156.35,157.01,156.06,156.84,12106.0,156.35,157.01,156.06,156.84,12106.0
2020-09-08 12:30:00,156.77,157.52,156.77,157.29,4200.0,156.77,157.52,156.77,157.29,4200.0
2020-09-08 13:00:00,157.1,157.23,156.35,156.92,7058.0,157.1,157.23,156.35,156.92,7058.0
2020-09-08 13:30:00,156.81,157.07,156.6,156.69,8317.0,156.81,157.07,156.6,156.69,8317.0
2020-09-08 14:00:00,156.73,156.83,155.54,155.6,9457.0,156.73,156.83,155.54,155.6,9457.0
2020-09-08 14:30:00,155.49,155.58,153.51,154.34,15216.0,155.49,155.58,153.51,154.34,15216.0
2020-09-08 15:00:00,154.28,154.69,153.39,154.69,13357.0,154.28,154.69,153.39,154.69,13357.0
2020-09-08 15:30:00,154.62,154.84,152.92,153.23,56004.0,154.62,154.84,152.92,153.23,56004.0
2020-09-09 09:30:00,155.2,155.5,152.25,153.15,9070.0,155.2,155.5,152.25,153.15,9070.0
2020-09-09 10:00:00,153.55,153.91,152.24,152.33,6208.0,153.55,153.91,152.24,152.33,6208.0
2020-09-09 10:30:00,152.43,152.9,151.68,151.78,11196.0,152.43,152.9,151.68,151.78,11196.0
2020-09-09 11:00:00,152.07,153.41,152.07,153.21,5635.0,152.07,153.41,152.07,153.21,5635.0
2020-09-09 11:30:00,153.13,153.93,152.96,153.38,5781.0,153.13,153.93,152.96,153.38,5781.0
2020-09-09 12:00:00,153.39,153.64,153.21,153.39,5115.0,153.39,153.64,153.21,153.39,5115.0
2020-09-09 12:30:00,153.51,153.65,153.27,153.27,5226.0,153.51,153.65,153.27,153.27,5226.0
2020-09-09 13:00:00,153.27,153.82,153.23,153.62,7859.0,153.27,153.82,153.23,153.62,7859.0
2020-09-09 13:30:00,153.69,154.0,153.49,153.69,8764.0,153.69,154.0,153.49,153.69,8764.0
2020-09-09 14:00:00,153.81,153.87,153.43,153.63,11983.0,153.81,153.87,153.43,153.63,11983.0
2020-09-09 14:30:00,153.77,154.0,153.65,153.8,8867.0,153.77,154.0,153.65,153.8,8867.0
2020-09-09 15:00:00,153.79,154.61,153.6,154.61,15493.0,153.79,154.61,153.6,154.61,15493.0
2020-09-09 15:30:00,154.48,154.7,153.78,153.84,22953.0,154.48,154.7,153.78,153.84,22953.0
2020-09-10 09:30:00,154.42,157.99,154.22,156.09,10539.0,154.42,157.99,154.22,156.09,10539.0
2020-09-10 10:00:00,156.45,156.98,155.72,155.72,7896.0,156.45,156.98,155.72,155.72,7896.0
2020-09-10 10:30:00,155.48,155.59,153.93,153.93,4735.0,155.48,155.59,153.93,153.93,4735.0
2020-09-10 11:00:00,153.66,154.65,153.25,154.65,2724.0,153.66,154.65,153.25,154.65,2724.0
2020-09-10 11:30:00,154.55,154.63,153.66,153.8,8064.0,154.55,154.63,153.66,153.8,8064.0
2020-09-10 12:00:00,153.6,154.21,153.39,153.39,3100.0,153.6,154.21,153.39,153.39,3100.0
2020-09-10 12:30:00,153.67,153.86,152.85,153.83,4877.0,153.67,153.86,152.85,153.83,4877.0
2020-09-10 13:00:00,154.02,154.36,153.85,154.09,1750.0,154.02,154.36,153.85,154.09,1750.0
2020-09-10 13:30:00,153.86,154.27,153.41,153.41,3071.0,153.86,154.27,153.41,153.41,3071.0
2020-09-10 14:00:00,153.41,153.96,152.01,152.01,4501.0,153.41,153.96,152.01,152.01,4501.0
2020-09-10 14:30:00,152.57,153.27,152.01,153.15,9659.0,152.57,153.27,152.01,153.15,9659.0
2020-09-10 15:00:00,153.24,153.24,150.54,151.17,11236.0,153.24,153.24,150.54,151.17,11236.0
2020-09-10 15:30:00,151.08,152.54,150.85,151.18,60174.0,151.08,152.54,150.85,151.18,60174.0
2020-09-11 09:30:00,151.78,151.94,149.17,149.17,12505.0,151.78,151.94,149.17,149.17,12505.0
2020-09-11 10:00:00,149.64,150.28,148.33,148.38,10112.0,149.64,150.28,148.33,148.38,10112.0
2020-09-11 10:30:00,148.38,149.02,147.75,148.0,14025.0,148.38,149.02,147.75,148.0,14025.0
2020-09-11 11:00:00,148.23,149.17,147.5,147.51,9351.0,148.23,149.17,147.5,147.51,9351.0
2020-09-11 11:30:00,147.64,147.75,147.29,147.31,7533.0,147.64,147.75,147.29,147.31,7533.0
2020-09-11 12:00:00,147.31,148.11,147.3,147.94,27961.0,147.31,148.11,147.3,147.94,27961.0
2020-09-11 12:30:00,147.77,147.77,146.46,146.71,7736.0,147.77,147.77,146.46,146.71,7736.0
2020-09-11 13:00:00,146.38,146.44,145.67,146.11,5639.0,146.38,146.44,145.67,146.11,5639.0
2020-09-11 13:30:00,146.14,146.52,145.58,145.66,8872.0,146.14,146.52,145.58,145.66,8872.0
2020-09-11 14:00:00,145.55,146.57,145.39,146.1,8651.0,145.55,146.57,145.39,146.1,8651.0
2020-09-11 14:30:00,146.01,146.85,145.96,146.75,9805.0,146.01,146.85,145.96,146.75,9805.0
2020-09-11 15:00:00,146.38,147.47,145.98,147.46,9317.0,146.38,147.47,145.98,147.46,9317.0
2020-09-11 15:30:00,147.41,147.85,146.79,147.19,55406.0,147.41,147.85,146.79,147.19,55406.0
2020-09-14 09:30:00,149.07,150.31,148.56,149.07,8270.0,149.07,150.31,148.56,149.07,8270.0
2020-09-14 10:00:00,149.27,149.44,147.79,148.14,11744.0,149.27,149.44,147.79,148.14,11744.0
2020-09-14 10:30:00,147.96,148.06,146.24,146.71,18847.0,147.96,148.06,146.24,146.71,18847.0
2020-09-14 11:00:00,146.9,147.59,146.38,147.58,11198.0,146.9,147.59,146.38,147.58,11198.0
2020-09-14 11:30:00,147.91,148.37,147.7,147.94,5209.0,147.91,148.37,147.7,147.94,5209.0
2020-09-14 12:00:00,147.79,148.17,147.74,147.83,5097.0,147.79,148.17,147.74,147.83,5097.0
2020-09-14 12:30:00,147.94,148.44,147.94,148.12,6125.0,147.94,148.44,147.94,148.12,6125.0
2020-09-14 13:00:00,148.26,148.54,147.44,147.77,9131.0,148.26,148.54,147.44,147.77,9131.0
2020-09-14 13:30:00,147.44,147.66,146.99,147.59,5168.0,147.44,147.66,146.99,147.59,5168.0
2020-09-14 14:00:00,147.45,147.69,146.92,146.93,7389.0,147.45,147.69,146.92,146.93,7389.0
2020-09-14 14:30:00,146.92,147.21,146.37,146.91,8638.0,146.92,147.21,146.37,146.91,8638.0
2020-09-14 15:00:00,146.8,146.97,146.29,146.48,6557.0,146.8,146.97,146.29,146.48,6557.0
2020-09-14 15:30:00,146.72,147.31,146.37,146.73,29754.0,146.72,147.31,146.37,146.73,29754.0
2020-09-15 09:30:00,148.09,149.38,147.14,147.88,13010.0,148.09,149.38,147.14,147.88,13010.0
2020-09-15 10:00:00,147.67,148.06,146.85,147.34,9894.0,147.67,148.06,146.85,147.34,9894.0
2020-09-15 10:30:00,147.2,148.41,146.59,148.16,26525.0,147.2,148.41,146.59,148.16,26525.0
2020-09-15 11:00:00,148.17,148.98,147.83,148.21,28288.0,148.17,148.98,147.83,148.21,28288.0
2020-09-15 11:30:00,148.25,148.42,147.82,148.42,11466.0,148.25,148.42,147.82,148.42,11466.0
2020-09-15 12:00:00,148.31,148.5,147.71,148.12,6422.0,148.31,148.5,147.71,148.12,6422.0
2020-09-15 12:30:00,148.09,148.27,147.79,148.16,21853.0,148.09,148.27,147.79,148.16,21853.0
2020-09-15 13:00:00,148.25,148.38,147.91,147.94,6279.0,148.25,148.38,147.91,147.94,6279.0
2020-09-15 13:30:00,147.8,148.02,147.32,147.48,8395.0,147.8,148.02,147.32,147.48,8395.0
2020-09-15 14:00:00,147.49,147.52,147.18,147.36,13042.0,147.49,147.52,147.18,147.36,13042.0
2020-09-15 14:30:00,147.26,147.44,146.87,146.94,13736.0,147.26,147.44,146.87,146.94,13736.0
2020-09-15 15:00:00,147.0,147.24,146.13,146.59,17447.0,147.0,147.24,146.13,146.59,17447.0
2020-09-15 15:30:00,146.5,146.56,145.96,146.32,62636.0,146.5,146.56,145.96,146.32,62636.0
2020-09-16 09:30:00,147.82,148.42,147.19,148.05,13200.0,147.82,148.42,147.19,148.05,13200.0
2020-09-16 10:00:00,148.06,149.0,147.88,148.06,13762.0,148.06,149.0,147.88,148.06,13762.0
2020-09-16 10:30:00,147.98,147.98,145.85,145.88,10962.0,147.98,147.98,145.85,145.88,10962.0
2020-09-16 11:00:00,145.87,146.95,145.39,146.49,54178.0,145.87,146.95,145.39,146.49,54178.0
2020-09-16 11:30:00,146.26,146.85,145.84,145.99,12143.0,146.26,146.85,145.84,145.99,12143.0
2020-09-16 12:00:00,145.99,146.42,145.81,146.04,7686.0,145.99,146.42,145.81,146.04,7686.0
2020-09-16 12:30:00,146.08,146.19,145.87,146.19,12018.0,146.08,146.19,145.87,146.19,12018.0
2020-09-16 13:00:00,146.17,146.31,145.27,146.2,15957.0,146.17,146.31,145.27,146.2,15957.0
2020-09-16 13:30:00,146.06,146.26,145.74,146.2,11710.0,146.06,146.26,145.74,146.2,11710.0
2020-09-16 14:00:00,146.25,147.83,146.12,147.39,19865.0,146.25,147.83,146.12,147.39,19865.0
2020-09-16 14:30:00,147.6,147.75,146.41,146.59,22667.0,147.6,147.75,146.41,146.59,22667.0
2020-09-16 15:00:00,146.59,146.77,144.84,145.07,21206.0,146.59,146.77,144.84,145.07,21206.0
2020-09-16 15:30:00,145.08,146.14,144.52,144.9,68300.0,145.08,146.14,144.52,144.9,68300.0
2020-09-17 09:30:00,142.72,143.04,140.39,143.04,41564.0,142.72,143.04,140.39,143.04,41564.0
2020-09-17 10:00:00,143.41,143.65,142.72,142.72,39479.0,143.41,143.65,142.72,142.72,39479.0
2020-09-17 10:30:00,142.94,143.92,142.6,143.49,9564.0,142.94,143.92,142.6,143.49,9564.0
2020-09-17 11:00:00,143.51,144.25,143.48,143.61,16633.0,143.51,144.25,143.48,143.61,16633.0
2020-09-17 11:30:00,143.77,144.1,142.9,142.97,12800.0,143.77,144.1,142.9,142.97,12800.0
2020-09-17 12:00:00,142.89,143.24,141.79,142.0,7105.0,142.89,143.24,141.79,142.0,7105.0
2020-09-17 12:30:00,142.08,142.64,141.95,142.64,8402.0,142.08,142.64,141.95,142.64,8402.0
2020-09-17 13:00:00,142.62,142.74,142.14,142.61,6823.0,142.62,142.74,142.14,142.61,6823.0
2020-09-17 13:30:00,142.51,143.57,142.51,143.47,21431.0,142.51,143.57,142.51,143.47,21431.0
2020-09-17 14:00:00,143.67,144.04,143.11,143.11,18368.0,143.67,144.04,143.11,143.11,18368.0
2020-09-17 14:30:00,143.03,143.75,142.93,143.51,12529.0,143.03,143.75,142.93,143.51,12529.0
2020-09-17 15:00:00,143.53,143.56,142.91,143.24,19045.0,143.53,143.56,142.91,143.24,19045.0
2020-09-17 15:30:00,143.19,144.47,143.15,144.45,119616.0,143.19,144.47,143.15,144.45,119616.0
2020-09-18 09:30:00,144.76,145.37,143.73,144.09,107204.0,144.76,145.37,143.73,144.09,107204.0
2020-09-18 10:00:00,144.39,144.4,143.59,144.22,6335.0,144.39,144.4,143.59,144.22,6335.0
2020-09-18 10:30:00,144.0,144.04,142.78,143.15,8423.0,144.0,144.04,142.78,143.15,8423.0
2020-09-18 11:00:00,143.1,143.35,142.73,142.99,11606.0,143.1,143.35,142.73,142.99,11606.0
2020-09-18 11:30:00,142.9,143.75,142.44,143.41,15457.0,142.9,143.75,142.44,143.41,15457.0
2020-09-18 12:00:00,143.44,143.93,143.16,143.8,10929.0,143.44,143.93,143.16,143.8,10929.0
2020-09-18 12:30:00,143.83,143.95,143.13,143.5,16014.0,143.83,143.95,143.13,143.5,16014.0
2020-09-18 13:00:00,143.68,144.24,143.42,143.54,13195.0,143.68,144.24,143.42,143.54,13195.0
2020-09-18 13:30:00,143.27,144.06,142.78,144.06,8176.0,143.27,144.06,142.78,144.06,8176.0
2020-09-18 14:00:00,143.98,144.34,143.32,144.0,11076.0,143.98,144.34,143.32,144.0,11076.0
2020-09-18 14:30:00,143.95,144.12,143.54,144.12,9408.0,143.95,144.12,143.54,144.12,9408.0
2020-09-18 15:00:00,144.13,144.56,143.93,144.26,17239.0,144.13,144.56,143.93,144.26,17239.0
2020-09-18 15:30:00,144.29,144.44,143.47,144.0,71504.0,144.29,144.44,143.47,144.0,71504.0
2020-09-21 09:30:00,138.75,139.99,135.21,136.99,38446.0,138.75,139.99,135.21,136.99,38446.0
2020-09-21 10:00:00,137.03,137.64,136.4,136.4,29275.0,137.03,137.64,136.4,136.4,29275.0
2020-09-21 10:30:00,136.36,137.28,135.68,136.72,40949.0,136.36,137.28,135.68,136.72,40949.0
2020-09-21 11:00:00,136.87,137.39,136.42,136.96,14326.0,136.87,137.39,136.42,136.96,14326.0
2020-09-21 11:30:00,136.92,138.39,136.68,138.33,14303.0,136.92,138.39,136.68,138.33,14303.0
2020-09-21 12:00:00,138.43,138.89,137.71,138.25,11813.0,138.43,138.89,137.71,138.25,11813.0
2020-09-21 12:30:00,138.26,139.18,137.9,138.78,15977.0,138.26,139.18,137.9,138.78,15977.0
2020-09-21 13:00:00,138.83,139.25,138.33,139.05,16035.0,138.83,139.25,138.33,139.05,16035.0
2020-09-21 13:30:00,139.01,139.26,137.94,138.08,11858.0,139.01,139.26,137.94,138.08,11858.0
2020-09-21 14:00:00,138.13,138.13,137.18,137.8,8560.0,138.13,138.13,137.18,137.8,8560.0
2020-09-21 14:30:00,137.71,138.3,137.2,138.12,12575.0,137.71,138.3,137.2,138.12,12575.0
2020-09-21 15:00:00,138.19,138.88,138.0,138.56,28719.0,138.19,138.88,138.0,138.56,28719.0
2020-09-21 15:30:00,138.66,138.83,137.87,138.5,90739.0,138.66,138.83,137.87,138.5,90739.0
2020-09-22 09:30:00,139.88,140.94,139.34,139.86,14507.0,139.88,140.94,139.34,139.86,14507.0
2020-09-22 10:00:00,139.93,141.46,139.6,140.75,14805.0,139.93,141.46,139.6,140.75,14805.0
2020-09-22 10:30:00,140.89,140.91,139.12,139.34,15104.0,140.89,140.91,139.12,139.34,15104.0
2020-09-22 11:00:00,139.26,140.38,138.88,140.2,15584.0,139.26,140.38,138.88,140.2,15584.0
2020-09-22 11:30:00,140.13,140.89,139.66,140.88,35714.0,140.13,140.89,139.66,140.88,35714.0
2020-09-22 12:00:00,140.81,140.86,139.67,140.26,34133.0,140.81,140.86,139.67,140.26,34133.0
2020-09-22 12:30:00,140.35,140.72,140.03,140.42,13789.0,140.35,140.72,140.03,140.42,13789.0
2020-09-22 13:00:00,140.37,140.45,140.04,140.25,7729.0,140.37,140.45,140.04,140.25,7729.0
2020-09-22 13:30:00,140.25,140.97,140.25,140.68,13609.0,140.25,140.97,140.25,140.68,13609.0
2020-09-22 14:00:00,140.76,141.34,140.33,140.6,12721.0,140.76,141.34,140.33,140.6,12721.0
2020-09-22 14:30:00,140.64,140.9,140.25,140.47,14216.0,140.64,140.9,140.25,140.47,14216.0
2020-09-22 15:00:00,140.5,141.1,140.42,141.06,17186.0,140.5,141.1,140.42,141.06,17186.0
2020-09-22 15:30:00,141.08,141.3,140.57,141.21,60919.0,141.08,141.3,140.57,141.21,60919.0
2020-09-23 09:30:00,140.71,144.09,140.71,143.72,16545.0,140.71,144.09,140.71,143.72,16545.0
2020-09-23 10:00:00,143.81,143.81,142.13,143.04,43704.0,143.81,143.81,142.13,143.04,43704.0
2020-09-23 10:30:00,142.78,143.35,142.18,142.91,20092.0,142.78,143.35,142.18,142.91,20092.0
2020-09-23 11:00:00,143.03,143.6,142.44,142.93,30215.0,143.03,143.6,142.44,142.93,30215.0
2020-09-23 11:30:00,143.01,143.19,141.9,142.37,11580.0,143.01,143.19,141.9,142.37,11580.0
2020-09-23 12:00:00,142.33,143.15,142.33,143.02,12245.0,142.33,143.15,142.33,143.02,12245.0
2020-09-23 12:30:00,143.02,143.21,142.62,143.04,15207.0,143.02,143.21,142.62,143.04,15207.0
2020-09-23 13:00:00,143.0,143.68,142.7,142.95,37626.0,143.0,143.68,142.7,142.95,37626.0
2020-09-23 13:30:00,142.89,143.0,142.42,142.92,6102.0,142.89,143.0,142.42,142.92,6102.0
2020-09-23 14:00:00,142.88,142.9,142.01,142.3,12284.0,142.88,142.9,142.01,142.3,12284.0
2020-09-23 14:30:00,141.62,142.29,141.33,141.48,15188.0,141.62,142.29,141.33,141.48,15188.0
2020-09-23 15:00:00,141.37,142.49,141.0,142.49,32377.0,141.37,142.49,141.0,142.49,32377.0
2020-09-23 15:30:00,142.47,142.48,140.6,140.74,96294.0,142.47,142.48,140.6,140.74,96294.0
2020-09-24 09:30:00,139.76,140.02,137.34,138.06,16990.0,139.76,140.02,137.34,138.06,16990.0
2020-09-24 10:00:00,137.94,138.91,137.4,137.4,7030.0,137.94,138.91,137.4,137.4,7030.0
2020-09-24 10:30:00,137.13,137.4,136.6,137.34,7219.0,137.13,137.4,136.6,137.34,7219.0
2020-09-24 11:00:00,137.3,137.64,136.56,137.34,6907.0,137.3,137.64,136.56,137.34,6907.0
2020-09-24 11:30:00,137.31,137.78,136.87,137.49,9635.0,137.31,137.78,136.87,137.49,9635.0
2020-09-24 12:00:00,137.84,138.23,137.79,137.83,5678.0,137.84,138.23,137.79,137.83,5678.0
2020-09-24 12:30:00,137.66,138.39,137.44,138.39,6933.0,137.66,138.39,137.44,138.39,6933.0
2020-09-24 13:00:00,138.44,139.73,138.43,139.73,5922.0,138.44,139.73,138.43,139.73,5922.0
2020-09-24 13:30:00,139.79,139.89,138.95,138.95,9197.0,139.79,139.89,138.95,138.95,9197.0
2020-09-24 14:00:00,138.7,138.84,137.61,137.96,11156.0,138.7,138.84,137.61,137.96,11156.0
2020-09-24 14:30:00,138.03,138.63,137.0,137.06,14213.0,138.03,138.63,137.0,137.06,14213.0
2020-09-24 15:00:00,137.08,137.73,136.86,137.25,9754.0,137.08,137.73,136.86,137.25,9754.0
2020-09-24 15:30:00,137.05,138.21,136.82,137.86,51598.0,137.05,138.21,136.82,137.86,51598.0
2020-09-25 09:30:00,137.02,138.79,136.32,138.78,6151.0,137.02,138.79,136.32,138.78,6151.0
2020-09-25 10:00:00,138.91,138.93,137.1,138.46,81581.0,138.91,138.93,137.1,138.46,81581.0
2020-09-25 10:30:00,138.27,138.76,138.0,138.43,49670.0,138.27,138.76,138.0,138.43,49670.0
2020-09-25 11:00:00,138.52,138.96,138.24,138.71,41609.0,138.52,138.96,138.24,138.71,41609.0
2020-09-25 11:30:00,138.68,138.96,138.01,138.12,14311.0,138.68,138.96,138.01,138.12,14311.0
2020-09-25 12:00:00,138.27,139.07,138.18,138.4,10038.0,138.27,139.07,138.18,138.4,10038.0
2020-09-25 12:30:00,138.44,139.6,138.37,139.6,15772.0,138.44,139.6,138.37,139.6,15772.0
2020-09-25 13:00:00,139.6,139.78,139.37,139.46,8061.0,139.6,139.78,139.37,139.46,8061.0
2020-09-25 13:30:00,139.5,139.8,139.39,139.46,7559.0,139.5,139.8,139.39,139.46,7559.0
2020-09-25 14:00:00,139.57,139.93,139.3,139.81,10680.0,139.57,139.93,139.3,139.81,10680.0
2020-09-25 14:30:00,139.82,140.03,139.52,139.78,19050.0,139.82,140.03,139.52,139.78,19050.0
2020-09-25 15:00:00,139.76,140.74,139.75,140.5,16830.0,139.76,140.74,139.75,140.5,16830.0
2020-09-25 15:30:00,140.25,140.37,139.76,140.05,41413.0,140.25,140.37,139.76,140.05,41413.0
2020-09-28 09:30:00,142.92,144.33,142.59,143.68,19508.0,142.92,144.33,142.59,143.68,19508.0
2020-09-28 10:00:00,143.72,145.25,143.51,144.84,18940.0,143.72,145.25,143.51,144.84,18940.0
2020-09-28 10:30:00,144.56,144.99,143.87,144.24,13778.0,144.56,144.99,143.87,144.24,13778.0
2020-09-28 11:00:00,144.36,144.78,143.89,144.14,51884.0,144.36,144.78,143.89,144.14,51884.0
2020-09-28 11:30:00,144.14,144.3,143.46,143.61,5313.0,144.14,144.3,143.46,143.61,5313.0
2020-09-28 12:00:00,143.68,143.86,143.16,143.79,8480.0,143.68,143.86,143.16,143.79,8480.0
2020-09-28 12:30:00,143.77,143.77,143.3,143.3,10280.0,143.77,143.77,143.3,143.3,10280.0
2020-09-28 13:00:00,143.15,144.3,142.96,143.92,32006.0,143.15,144.3,142.96,143.92,32006.0
2020-09-28 13:30:00,144.0,144.71,143.78,143.97,36566.0,144.0,144.71,143.78,143.97,36566.0
2020-09-28 14:00:00,144.09,144.68,144.03,144.41,21724.0,144.09,144.68,144.03,144.41,21724.0
2020-09-28 14:30:00,144.47,144.64,144.17,144.3,18586.0,144.47,144.64,144.17,144.3,18586.0
2020-09-28 15:00:00,144.25,144.45,144.0,144.0,19149.0,144.25,144.45,144.0,144.0,19149.0
2020-09-28 15:30:00,144.02,144.25,143.46,143.79,43474.0,144.02,144.25,143.46,143.79,43474.0
2020-09-29 09:30:00,142.95,143.01,141.64,142.2,45382.0,142.95,143.01,141.64,142.2,45382.0
2020-09-29 10:00:00,142.26,143.16,141.96,142.01,21087.0,142.26,143.16,141.96,142.01,21087.0
2020-09-29 10:30:00,142.13,142.13,140.87,141.46,50656.0,142.13,142.13,140.87,141.46,50656.0
2020-09-29 11:00:00,141.38,142.75,141.26,142.16,15453.0,141.38,142.75,141.26,142.16,15453.0
2020-09-29 11:30:00,142.19,142.24,141.5,141.68,14652.0,142.19,142.24,141.5,141.68,14652.0
2020-09-29 12:00:00,141.69,142.16,141.52,142.09,16785.0,141.69,142.16,141.52,142.09,16785.0
2020-09-29 12:30:00,142.15,142.3,141.72,141.9,9534.0,142.15,142.3,141.72,141.9,9534.0
2020-09-29 13:00:00,141.85,141.95,141.42,141.95,22199.0,141.85,141.95,141.42,141.95,22199.0
2020-09-29 13:30:00,142.13,142.25,141.72,141.97,5400.0,142.13,142.25,141.72,141.97,5400.0
2020-09-29 14:00:00,141.97,142.15,141.6,141.92,7107.0,141.97,142.15,141.6,141.92,7107.0
2020-09-29 14:30:00,141.97,142.16,141.51,141.51,12287.0,141.97,142.16,141.51,141.51,12287.0
2020-09-29 15:00:00,141.59,141.98,141.4,141.4,23329.0,141.59,141.98,141.4,141.4,23329.0
2020-09-29 15:30:00,141.39,141.57,140.7,141.32,84289.0,141.39,141.57,140.7,141.32,84289.0
2020-09-30 09:30:00,140.65,143.45,140.65,143.34,15049.0,140.65,143.45,140.65,143.34,15049.0
2020-09-30 10:00:00,143.22,144.24,142.58,142.58,12543.0,143.22,144.24,142.58,142.58,12543.0
2020-09-30 10:30:00,142.4,143.81,142.36,142.84,19937.0,142.4,143.81,142.36,142.84,19937.0
2020-09-30 11:00:00,143.12,143.12,142.47,142.57,15566.0,143.12,143.12,142.47,142.57,15566.0
2020-09-30 11:30:00,142.61,142.89,142.43,142.51,5135.0,142.61,142.89,142.43,142.51,5135.0
2020-09-30 12:00:00,142.42,143.66,142.36,143.22,24858.0,142.42,143.66,142.36,143.22,24858.0
2020-09-30 12:30:00,143.32,143.33,142.88,143.27,11168.0,143.32,143.33,142.88,143.27,11168.0
2020-09-30 13:00:00,143.32,143.32,142.77,143.02,11472.0,143.32,143.32,142.77,143.02,11472.0
2020-09-30 13:30:00,143.03,143.26,142.78,142.83,10903.0,143.03,143.26,142.78,142.83,10903.0
2020-09-30 14:00:00,142.85,143.23,140.83,141.13,16224.0,142.85,143.23,140.83,141.13,16224.0
2020-09-30 14:30:00,140.84,141.1,138.38,139.69,37158.0,140.84,141.1,138.38,139.69,37158.0
2020-09-30 15:00:00,139.78,139.84,137.05,137.66,37614.0,139.78,139.84,137.05,137.66,37614.0
2020-09-30 15:30:00,137.5,139.69,137.16,138.97,123610.0,137.5,139.69,137.16,138.97,123610.0
2020-10-01 09:30:00,139.82,142.84,139.59,140.2,38972.0,139.82,142.84,139.59,140.2,38972.0
2020-10-01 10:00:00,140.17,140.17,137.58,139.11,37299.0,140.17,140.17,137.58,139.11,37299.0
2020-10-01 10:30:00,139.02,140.4,138.84,139.76,14865.0,139.02,140.4,138.84,139.76,14865.0
2020-10-01 11:00:00,139.88,140.98,139.81,140.73,17146.0,139.88,140.98,139.81,140.73,17146.0
2020-10-01 11:30:00,140.65,140.65,139.79,140.36,10220.0,140.65,140.65,139.79,140.36,10220.0
2020-10-01 12:00:00,140.19,140.51,139.72,140.33,20740.0,140.19,140.51,139.72,140.33,20740.0
2020-10-01 12:30:00,140.28,140.62,139.87,140.08,14806.0,140.28,140.62,139.87,140.08,14806.0
2020-10-01 13:00:00,140.18,140.5,140.09,140.09,7281.0,140.18,140.5,140.09,140.09,7281.0
2020-10-01 13:30:00,140.07,140.66,139.86,139.86,13741.0,140.07,140.66,139.86,139.86,13741.0
2020-10-01 14:00:00,139.82,140.29,137.84,139.52,17348.0,139.82,140.29,137.84,139.52,17348.0
2020-10-01 14:30:00,139.66,139.79,139.02,139.02,7878.0,139.66,139.79,139.02,139.02,7878.0
2020-10-01 15:00:00,139.12,139.85,139.03,139.42,19205.0,139.12,139.85,139.03,139.42,19205.0
2020-10-01 15:30:00,139.42,140.41,139.28,140.23,57912.0,139.42,140.41,139.28,140.23,57912.0
2020-10-02 09:30:00,136.38,138.99,136.12,138.42,15885.0,136.38,138.99,136.12,138.42,15885.0
2020-10-02 10:00:00,138.82,140.3,138.75,139.45,7962.0,138.82,140.3,138.75,139.45,7962.0
2020-10-02 10:30:00,139.25,139.72,138.5,139.44,3761.0,139.25,139.72,138.5,139.44,3761.0
2020-10-02 11:00:00,139.26,140.64,138.87,140.15,12240.0,139.26,140.64,138.87,140.15,12240.0
2020-10-02 11:30:00,139.44,139.75,138.47,138.47,34224.0,139.44,139.75,138.47,138.47,34224.0
2020-10-02 12:00:00,138.37,140.32,137.81,139.89,45321.0,138.37,140.32,137.81,139.89,45321.0
2020-10-02 12:30:00,140.06,141.87,139.73,141.67,48456.0,140.06,141.87,139.73,141.67,48456.0
2020-10-02 13:00:00,141.84,141.99,141.27,141.74,6694.0,141.84,141.99,141.27,141.74,6694.0
2020-10-02 13:30:00,141.55,141.55,140.53,140.83,3413.0,141.55,141.55,140.53,140.83,3413.0
2020-10-02 14:00:00,140.91,141.82,140.88,141.65,5031.0,140.91,141.82,140.88,141.65,5031.0
2020-10-02 14:30:00,141.74,142.15,141.25,142.06,9000.0,141.74,142.15,141.25,142.06,9000.0
2020-10-02 15:00:00,141.95,142.25,141.23,142.22,7014.0,141.95,142.25,141.23,142.22,7014.0
2020-10-02 15:30:00,142.07,142.88,142.07,142.58,40055.0,142.07,142.88,142.07,142.58,40055.0
2020-10-05 09:30:00,144.52,146.46,144.52,146.46,15409.0,144.52,146.46,144.52,146.46,15409.0
2020-10-05 10:00:00,146.46,146.87,145.91,146.08,13331.0,146.46,146.87,145.91,146.08,13331.0
2020-10-05 10:30:00,146.28,147.29,146.14,147.2,19385.0,146.28,147.29,146.14,147.2,19385.0
2020-10-05 11:00:00,147.3,148.15,147.08,148.05,18775.0,147.3,148.15,147.08,148.05,18775.0
2020-10-05 11:30:00,148.04,148.04,146.92,147.28,13045.0,148.04,148.04,146.92,147.28,13045.0
2020-10-05 12:00:00,147.13,147.3,145.81,146.08,5939.0,147.13,147.3,145.81,146.08,5939.0
2020-10-05 12:30:00,146.1,146.51,145.83,146.25,6550.0,146.1,146.51,145.83,146.25,6550.0
2020-10-05 13:00:00,146.16,146.18,145.69,146.07,7298.0,146.16,146.18,145.69,146.07,7298.0
2020-10-05 13:30:00,145.97,146.88,145.5,145.5,12431.0,145.97,146.88,145.5,145.5,12431.0
2020-10-05 14:00:00,145.28,146.03,145.26,145.87,7407.0,145.28,146.03,145.26,145.87,7407.0
2020-10-05 14:30:00,145.64,146.41,145.64,146.28,8255.0,145.64,146.41,145.64,146.28,8255.0
2020-10-05 15:00:00,146.34,146.87,145.86,146.87,27459.0,146.34,146.87,145.86,146.87,27459.0
2020-10-05 15:30:00,146.8,147.5,146.73,147.21,58524.0,146.8,147.5,146.73,147.21,58524.0
2020-10-06 09:30:00,148.07,149.43,147.76,149.21,24369.0,148.07,149.43,147.76,149.21,24369.0
2020-10-06 10:00:00,149.32,150.08,149.11,150.07,16580.0,149.32,150.08,149.11,150.07,16580.0
2020-10-06 10:30:00,149.95,150.24,149.63,149.76,8389.0,149.95,150.24,149.63,149.76,8389.0
2020-10-06 11:00:00,150.13,151.11,150.12,150.59,8414.0,150.13,151.11,150.12,150.59,8414.0
2020-10-06 11:30:00,151.01,151.01,149.07,149.15,8689.0,151.01,151.01,149.07,149.15,8689.0
2020-10-06 12:00:00,149.18,149.33,148.87,149.33,6369.0,149.18,149.33,148.87,149.33,6369.0
2020-10-06 12:30:00,149.19,149.82,149.13,149.69,5890.0,149.19,149.82,149.13,149.69,5890.0
2020-10-06 13:00:00,149.68,150.1,149.58,149.79,7429.0,149.68,150.1,149.58,149.79,7429.0
2020-10-06 13:30:00,149.79,150.18,149.67,150.03,3600.0,149.79,150.18,149.67,150.03,3600.0
2020-10-06 14:00:00,149.9,150.43,149.86,150.26,7867.0,149.9,150.43,149.86,150.26,7867.0
2020-10-06 14:30:00,150.34,150.5,146.34,147.41,15307.0,150.34,150.5,146.34,147.41,15307.0
2020-10-06 15:00:00,146.75,146.96,145.68,146.92,12922.0,146.75,146.96,145.68,146.92,12922.0
2020-10-06 15:30:00,146.97,147.74,145.06,145.49,45097.0,146.97,147.74,145.06,145.49,45097.0
2020-10-07 09:30:00,147.7,148.87,147.44,147.47,8404.0,147.7,148.87,147.44,147.47,8404.0
2020-10-07 10:00:00,147.77,147.77,146.98,147.19,4011.0,147.77,147.77,146.98,147.19,4011.0
2020-10-07 10:30:00,147.12,147.13,146.34,146.51,6765.0,147.12,147.13,146.34,146.51,6765.0
2020-10-07 11:00:00,146.3,147.01,146.07,146.86,9355.0,146.3,147.01,146.07,146.86,9355.0
2020-10-07 11:30:00,146.84,147.04,146.7,146.75,2513.0,146.84,147.04,146.7,146.75,2513.0
2020-10-07 12:00:00,146.76,146.89,146.31,146.4,6435.0,146.76,146.89,146.31,146.4,6435.0
2020-10-07 12:30:00,146.96,147.08,146.59,146.76,2100.0,146.96,147.08,146.59,146.76,2100.0
2020-10-07 13:00:00,146.85,147.12,146.63,146.77,3101.0,146.85,147.12,146.63,146.77,3101.0
2020-10-07 13:30:00,146.67,146.71,145.96,146.12,9475.0,146.67,146.71,145.96,146.12,9475.0
2020-10-07 14:00:00,146.17,146.26,145.93,146.06,8414.0,146.17,146.26,145.93,146.06,8414.0
2020-10-07 14:30:00,146.06,146.22,145.35,145.42,12484.0,146.06,146.22,145.35,145.42,12484.0
2020-10-07 15:00:00,145.29,145.62,145.1,145.44,10072.0,145.29,145.62,145.1,145.44,10072.0
2020-10-07 15:30:00,145.42,145.71,144.93,144.93,35018.0,145.42,145.71,144.93,144.93,35018.0
2020-10-08 09:30:00,146.88,148.96,145.99,148.96,27215.0,146.88,148.96,145.99,148.96,27215.0
2020-10-08 10:00:00,148.91,148.91,147.72,148.2,3192.0,148.91,148.91,147.72,148.2,3192.0
2020-10-08 10:30:00,148.49,148.96,147.81,147.93,4912.0,148.49,148.96,147.81,147.93,4912.0
2020-10-08 11:00:00,148.02,148.19,147.33,147.33,5200.0,148.02,148.19,147.33,147.33,5200.0
2020-10-08 11:30:00,146.54,146.82,146.34,146.73,3352.0,146.54,146.82,146.34,146.73,3352.0
2020-10-08 12:00:00,146.73,147.53,146.52,147.42,3813.0,146.73,147.53,146.52,147.42,3813.0
2020-10-08 12:30:00,147.46,147.62,147.43,147.53,2377.0,147.46,147.62,147.43,147.53,2377.0
2020-10-08 13:00:00,147.57,148.18,147.57,148.18,6715.0,147.57,148.18,147.57,148.18,6715.0
2020-10-08 13:30:00,148.22,148.81,147.74,148.52,8992.0,148.22,148.81,147.74,148.52,8992.0
2020-10-08 14:00:00,148.52,148.76,148.41,148.67,5389.0,148.52,148.76,148.41,148.67,5389.0
2020-10-08 14:30:00,148.7,148.71,147.84,147.85,9132.0,148.7,148.71,147.84,147.85,9132.0
2020-10-08 15:00:00,147.79,148.02,147.33,147.71,11907.0,147.79,148.02,147.33,147.71,11907.0
2020-10-08 15:30:00,147.74,147.97,146.53,147.0,90577.0,147.74,147.97,146.53,147.0,90577.0
2020-10-09 09:30:00,148.77,149.96,148.07,148.77,42922.0,148.77,149.96,148.07,148.77,42922.0
2020-10-09 10:00:00,148.58,149.0,148.21,148.21,5839.0,148.58,149.0,148.21,148.21,5839.0
2020-10-09 10:30:00,148.14,148.89,148.14,148.89,3739.0,148.14,148.89,148.14,148.89,3739.0
2020-10-09 11:00:00,149.0,149.5,148.77,149.38,5891.0,149.0,149.5,148.77,149.38,5891.0
2020-10-09 11:30:00,149.37,152.55,149.37,152.5,37280.0,149.37,152.55,149.37,152.5,37280.0
2020-10-09 12:00:00,152.08,152.55,150.92,150.92,11241.0,152.08,152.55,150.92,150.92,11241.0
2020-10-09 12:30:00,151.05,151.5,150.33,150.33,20611.0,151.05,151.5,150.33,150.33,20611.0
2020-10-09 13:00:00,150.12,150.43,150.06,150.43,2210.0,150.12,150.43,150.06,150.43,2210.0
2020-10-09 13:30:00,150.22,150.82,150.21,150.43,2470.0,150.22,150.82,150.21,150.43,2470.0
2020-10-09 14:00:00,150.33,150.33,149.85,150.03,6385.0,150.33,150.33,149.85,150.03,6385.0
2020-10-09 14:30:00,150.2,150.66,150.15,150.54,9972.0,150.2,150.66,150.15,150.54,9972.0
2020-10-09 15:00:00,150.48,151.19,150.4,150.89,20947.0,150.48,151.19,150.4,150.89,20947.0
2020-10-09 15:30:00,150.97,150.98,149.89,150.16,85529.0,150.97,150.98,149.89,150.16,85529.0
2020-10-12 10:00:00,170.0,170.0,157.19,158.8,328698.0,170.0,170.0,157.19,158.8,328698.0
2020-10-12 10:30:00,158.72,161.48,158.25,160.43,189669.0,158.72,161.48,158.25,160.43,189669.0
2020-10-12 11:00:00,160.77,161.67,160.17,160.71,27398.0,160.77,161.67,160.17,160.71,27398.0
2020-10-12 11:30:00,160.38,160.87,159.53,159.53,13938.0,160.38,160.87,159.53,159.53,13938.0
2020-10-12 12:00:00,159.53,160.91,159.53,160.91,11856.0,159.53,160.91,159.53,160.91,11856.0
2020-10-12 12:30:00,160.94,162.26,160.4,161.34,29432.0,160.94,162.26,160.4,161.34,29432.0
2020-10-12 13:00:00,161.59,161.77,158.59,158.87,42394.0,161.59,161.77,158.59,158.87,42394.0
2020-10-12 13:30:00,158.89,158.89,156.42,157.33,53300.0,158.89,158.89,156.42,157.33,53300.0
2020-10-12 14:00:00,157.02,159.0,157.01,157.59,28760.0,157.02,159.0,157.01,157.59,28760.0
2020-10-12 14:30:00,157.66,158.17,156.73,157.15,25800.0,157.66,158.17,156.73,157.15,25800.0
2020-10-12 15:00:00,157.06,157.85,156.63,156.83,194501.0,157.06,157.85,156.63,156.83,194501.0
2020-10-12 15:30:00,156.83,156.83,155.9,156.14,247724.0,156.83,156.83,155.9,156.14,247724.0
2020-10-13 09:30:00,154.94,156.0,151.85,153.95,25512.0,154.94,156.0,151.85,153.95,25512.0
2020-10-13 10:00:00,153.98,154.4,152.39,152.94,16350.0,153.98,154.4,152.39,152.94,16350.0
2020-10-13 10:30:00,152.83,152.85,151.36,152.08,11424.0,152.83,152.85,151.36,152.08,11424.0
2020-10-13 11:00:00,152.25,153.72,152.18,153.72,12689.0,152.25,153.72,152.18,153.72,12689.0
2020-10-13 11:30:00,153.71,155.64,153.64,155.37,26043.0,153.71,155.64,153.64,155.37,26043.0
2020-10-13 12:00:00,155.52,155.53,152.78,153.12,9332.0,155.52,155.53,152.78,153.12,9332.0
2020-10-13 12:30:00,153.19,153.27,152.4,152.91,23850.0,153.19,153.27,152.4,152.91,23850.0
2020-10-13 13:00:00,152.7,153.12,152.26,152.46,5870.0,152.7,153.12,152.26,152.46,5870.0
2020-10-13 13:30:00,152.53,153.34,152.49,152.85,11531.0,152.53,153.34,152.49,152.85,11531.0
2020-10-13 14:00:00,152.8,153.21,152.53,152.82,14536.0,152.8,153.21,152.53,152.82,14536.0
2020-10-13 14:30:00,152.82,153.15,152.5,153.0,19061.0,152.82,153.15,152.5,153.0,19061.0
2020-10-13 15:00:00,153.0,153.25,152.83,153.19,13729.0,153.0,153.25,152.83,153.19,13729.0
2020-10-13 15:30:00,153.25,153.26,151.85,152.23,63704.0,153.25,153.26,151.85,152.23,63704.0
2020-10-14 09:30:00,152.28,153.46,151.5,151.5,14645.0,152.28,153.46,151.5,151.5,14645.0
2020-10-14 10:00:00,151.75,152.01,150.62,150.89,6313.0,151.75,152.01,150.62,150.89,6313.0
2020-10-14 10:30:00,150.69,151.54,150.38,151.24,9699.0,150.69,151.54,150.38,151.24,9699.0
2020-10-14 11:00:00,151.25,151.61,150.98,151.35,13057.0,151.25,151.61,150.98,151.35,13057.0
2020-10-14 11:30:00,151.61,151.7,148.6,148.75,26768.0,151.61,151.7,148.6,148.75,26768.0
2020-10-14 12:00:00,148.76,149.1,147.57,147.92,21302.0,148.76,149.1,147.57,147.92,21302.0
2020-10-14 12:30:00,147.86,148.0,146.74,147.22,24725.0,147.86,148.0,146.74,147.22,24725.0
2020-10-14 13:00:00,147.03,148.33,146.7,148.31,24721.0,147.03,148.33,146.7,148.31,24721.0
2020-10-14 13:30:00,148.55,150.19,148.2,149.91,44236.0,148.55,150.19,148.2,149.91,44236.0
2020-10-14 14:00:00,149.85,150.62,149.59,150.0,11274.0,149.85,150.62,149.59,150.0,11274.0
2020-10-14 14:30:00,149.94,150.07,149.47,150.02,22051.0,149.94,150.07,149.47,150.02,22051.0
2020-10-14 15:00:00,149.98,150.67,149.84,150.18,17232.0,149.98,150.67,149.84,150.18,17232.0
2020-10-14 15:30:00,150.18,150.42,149.18,149.4,53689.0,150.18,150.42,149.18,149.4,53689.0
2020-10-15 09:30:00,146.02,148.18,146.02,147.81,9710.0,146.02,148.18,146.02,147.81,9710.0
2020-10-15 10:00:00,147.84,148.22,145.33,145.87,19168.0,147.84,148.22,145.33,145.87,19168.0
2020-10-15 10:30:00,145.99,146.68,145.65,146.68,10697.0,145.99,146.68,145.65,146.68,10697.0
2020-10-15 11:00:00,146.49,148.11,146.49,147.8,6509.0,146.49,148.11,146.49,147.8,6509.0
2020-10-15 11:30:00,147.64,148.74,147.63,148.43,5726.0,147.64,148.74,147.63,148.43,5726.0
2020-10-15 12:00:00,147.89,147.89,147.45,147.59,2600.0,147.89,147.89,147.45,147.59,2600.0
2020-10-15 12:30:00,147.48,148.27,147.37,148.27,5259.0,147.48,148.27,147.37,148.27,5259.0
2020-10-15 13:00:00,148.13,148.81,147.84,148.48,13058.0,148.13,148.81,147.84,148.48,13058.0
2020-10-15 13:30:00,148.48,149.14,148.29,148.75,5550.0,148.48,149.14,148.29,148.75,5550.0
2020-10-15 14:00:00,148.73,149.55,148.73,149.55,9150.0,148.73,149.55,148.73,149.55,9150.0
2020-10-15 14:30:00,149.49,149.64,148.96,149.54,7811.0,149.49,149.64,148.96,149.54,7811.0
2020-10-15 15:00:00,149.61,149.61,148.48,149.17,31361.0,149.61,149.61,148.48,149.17,31361.0
2020-10-15 15:30:00,149.21,149.44,148.66,149.38,31858.0,149.21,149.44,148.66,149.38,31858.0
2020-10-16 09:30:00,150.3,150.3,148.53,149.69,3822.0,150.3,150.3,148.53,149.69,3822.0
2020-10-16 10:00:00,149.19,149.64,148.23,149.47,3920.0,149.19,149.64,148.23,149.47,3920.0
2020-10-16 10:30:00,149.51,149.55,148.41,148.55,4659.0,149.51,149.55,148.41,148.55,4659.0
2020-10-16 11:00:00,148.4,149.64,148.31,149.59,6504.0,148.4,149.64,148.31,149.59,6504.0
2020-10-16 11:30:00,149.65,150.71,149.58,150.54,7306.0,149.65,150.71,149.58,150.54,7306.0
2020-10-16 12:00:00,150.55,150.97,150.24,150.97,5696.0,150.55,150.97,150.24,150.97,5696.0
2020-10-16 12:30:00,150.98,151.03,150.11,150.8,5776.0,150.98,151.03,150.11,150.8,5776.0
2020-10-16 13:00:00,150.72,151.31,150.66,151.2,6940.0,150.72,151.31,150.66,151.2,6940.0
2020-10-16 13:30:00,151.17,151.22,150.71,151.02,6507.0,151.17,151.22,150.71,151.02,6507.0
2020-10-16 14:00:00,151.12,151.12,150.09,150.19,10354.0,151.12,151.12,150.09,150.19,10354.0
2020-10-16 14:30:00,149.94,150.64,149.94,150.63,6747.0,149.94,150.64,149.94,150.63,6747.0
2020-10-16 15:00:00,150.63,150.69,150.38,150.55,5100.0,150.63,150.69,150.38,150.55,5100.0
2020-10-16 15:30:00,150.64,150.64,149.45,149.82,30145.0,150.64,150.64,149.45,149.82,30145.0
2020-10-19 09:30:00,150.22,152.24,149.12,151.23,12163.0,150.22,152.24,149.12,151.23,12163.0
2020-10-19 10:00:00,151.16,151.35,149.84,149.85,6519.0,151.16,151.35,149.84,149.85,6519.0
2020-10-19 10:30:00,149.77,150.35,149.24,150.35,5667.0,149.77,150.35,149.24,150.35,5667.0
2020-10-19 11:00:00,150.07,151.18,150.05,150.89,9568.0,150.07,151.18,150.05,150.89,9568.0
2020-10-19 11:30:00,150.75,150.78,149.69,150.55,3543.0,150.75,150.78,149.69,150.55,3543.0
2020-10-19 12:00:00,150.3,150.67,149.9,150.58,9990.0,150.3,150.67,149.9,150.58,9990.0
2020-10-19 12:30:00,150.56,151.29,150.44,150.96,14214.0,150.56,151.29,150.44,150.96,14214.0
2020-10-19 13:00:00,151.05,151.28,150.78,151.2,13266.0,151.05,151.28,150.78,151.2,13266.0
2020-10-19 13:30:00,151.27,151.29,150.75,150.93,11842.0,151.27,151.29,150.75,150.93,11842.0
2020-10-19 14:00:00,150.88,150.99,150.53,150.81,10818.0,150.88,150.99,150.53,150.81,10818.0
2020-10-19 14:30:00,150.67,150.67,147.73,147.83,16653.0,150.67,150.67,147.73,147.83,16653.0
2020-10-19 15:00:00,147.71,147.84,146.71,147.35,23487.0,147.71,147.84,146.71,147.35,23487.0
2020-10-19 15:30:00,147.33,147.98,146.64,147.17,96329.0,147.33,147.98,146.64,147.17,96329.0
2020-10-20 09:30:00,148.78,151.16,147.39,150.3,19045.0,148.78,151.16,147.39,150.3,19045.0
2020-10-20 10:00:00,150.35,150.81,147.56,147.57,5850.0,150.35,150.81,147.56,147.57,5850.0
2020-10-20 10:30:00,147.82,148.23,147.43,147.43,4060.0,147.82,148.23,147.43,147.43,4060.0
2020-10-20 11:00:00,147.39,147.66,146.66,147.63,12700.0,147.39,147.66,146.66,147.63,12700.0
2020-10-20 11:30:00,147.75,149.11,147.46,148.87,7255.0,147.75,149.11,147.46,148.87,7255.0
2020-10-20 12:00:00,148.72,149.08,147.14,147.31,9888.0,148.72,149.08,147.14,147.31,9888.0
2020-10-20 12:30:00,147.4,148.5,147.31,148.38,8078.0,147.4,148.5,147.31,148.38,8078.0
2020-10-20 13:00:00,148.51,148.69,147.96,148.38,7591.0,148.51,148.69,147.96,148.38,7591.0
2020-10-20 13:30:00,148.18,148.38,147.47,147.8,8010.0,148.18,148.38,147.47,147.8,8010.0
2020-10-20 14:00:00,147.92,148.12,147.09,147.22,7348.0,147.92,148.12,147.09,147.22,7348.0
2020-10-20 14:30:00,147.22,147.3,146.52,146.66,6154.0,147.22,147.3,146.52,146.66,6154.0
2020-10-20 15:00:00,146.77,147.39,145.67,146.42,6802.0,146.77,147.39,145.67,146.42,6802.0
2020-10-20 15:30:00,146.35,146.63,145.46,145.53,25635.0,146.35,146.63,145.46,145.53,25635.0
2020-10-21 09:30:00,145.09,145.94,144.07,145.4,10258.0,145.09,145.94,144.07,145.4,10258.0
2020-10-21 10:00:00,145.48,146.02,145.1,145.48,7582.0,145.48,146.02,145.1,145.48,7582.0
2020-10-21 10:30:00,145.28,145.58,143.9,143.9,2955.0,145.28,145.58,143.9,143.9,2955.0
2020-10-21 11:00:00,143.91,144.3,142.72,143.79,14825.0,143.91,144.3,142.72,143.79,14825.0
2020-10-21 11:30:00,143.91,144.64,143.77,144.07,3921.0,143.91,144.64,143.77,144.07,3921.0
2020-10-21 12:00:00,144.04,144.77,143.68,144.5,14730.0,144.04,144.77,143.68,144.5,14730.0
2020-10-21 12:30:00,144.48,144.82,143.63,144.66,7753.0,144.48,144.82,143.63,144.66,7753.0
2020-10-21 13:00:00,144.41,144.76,144.13,144.41,3875.0,144.41,144.76,144.13,144.41,3875.0
2020-10-21 13:30:00,144.34,144.64,143.87,144.0,7502.0,144.34,144.64,143.87,144.0,7502.0
2020-10-21 14:00:00,144.17,144.38,144.0,144.19,4263.0,144.17,144.38,144.0,144.19,4263.0
2020-10-21 14:30:00,144.13,144.54,144.13,144.54,6965.0,144.13,144.54,144.13,144.54,6965.0
2020-10-21 15:00:00,144.52,144.81,143.96,144.71,10708.0,144.52,144.81,143.96,144.71,10708.0
2020-10-21 15:30:00,144.68,144.99,143.53,143.81,53905.0,144.68,144.99,143.53,143.81,53905.0
2020-10-22 09:30:00,144.81,145.86,144.21,145.4,27406.0,144.81,145.86,144.21,145.4,27406.0
2020-10-22 10:00:00,145.84,145.85,144.13,144.14,5562.0,145.84,145.85,144.13,144.14,5562.0
2020-10-22 10:30:00,144.14,145.05,143.18,145.05,5078.0,144.14,145.05,143.18,145.05,5078.0
2020-10-22 11:00:00,145.27,146.23,145.05,145.5,6960.0,145.27,146.23,145.05,145.5,6960.0
2020-10-22 11:30:00,145.5,145.64,144.57,145.38,30500.0,145.5,145.64,144.57,145.38,30500.0
2020-10-22 12:00:00,145.25,146.1,145.17,146.03,5616.0,145.25,146.1,145.17,146.03,5616.0
2020-10-22 12:30:00,145.86,146.72,145.73,146.6,6034.0,145.86,146.72,145.73,146.6,6034.0
2020-10-22 13:00:00,146.91,147.14,146.48,146.49,11625.0,146.91,147.14,146.48,146.49,11625.0
2020-10-22 13:30:00,146.55,147.44,146.55,146.99,29107.0,146.55,147.44,146.55,146.99,29107.0
2020-10-22 14:00:00,146.94,147.91,146.77,147.24,28857.0,146.94,147.91,146.77,147.24,28857.0
2020-10-22 14:30:00,147.19,147.29,146.73,146.94,24928.0,147.19,147.29,146.73,146.94,24928.0
2020-10-22 15:00:00,147.03,148.42,146.88,148.38,27941.0,147.03,148.42,146.88,148.38,27941.0
2020-10-22 15:30:00,148.54,148.93,148.22,148.27,76448.0,148.54,148.93,148.22,148.27,76448.0
2020-10-23 09:30:00,149.99,150.04,147.55,148.4,25339.0,149.99,150.04,147.55,148.4,25339.0
2020-10-23 10:00:00,148.16,149.06,147.78,148.37,23566.0,148.16,149.06,147.78,148.37,23566.0
2020-10-23 10:30:00,148.63,149.77,148.63,148.8,9570.0,148.63,149.77,148.63,148.8,9570.0
2020-10-23 11:00:00,149.0,149.07,148.47,148.71,6900.0,149.0,149.07,148.47,148.71,6900.0
2020-10-23 11:30:00,148.38,148.55,147.65,147.85,3436.0,148.38,148.55,147.65,147.85,3436.0
2020-10-23 12:00:00,147.58,147.68,146.6,147.06,7284.0,147.58,147.68,146.6,147.06,7284.0
2020-10-23 12:30:00,146.91,147.26,146.09,146.1,9703.0,146.91,147.26,146.09,146.1,9703.0
2020-10-23 13:00:00,146.19,146.76,145.97,146.47,8243.0,146.19,146.76,145.97,146.47,8243.0
2020-10-23 13:30:00,146.46,146.8,146.45,146.49,6007.0,146.46,146.8,146.45,146.49,6007.0
2020-10-23 14:00:00,146.5,146.71,146.34,146.41,6725.0,146.5,146.71,146.34,146.41,6725.0
2020-10-23 14:30:00,146.48,146.72,145.79,145.95,10956.0,146.48,146.72,145.79,145.95,10956.0
2020-10-23 15:00:00,146.04,146.5,146.02,146.31,13876.0,146.04,146.5,146.02,146.31,13876.0
2020-10-23 15:30:00,146.28,146.82,145.92,146.49,69721.0,146.28,146.82,145.92,146.49,69721.0
2020-10-26 09:30:00,144.48,144.48,142.36,143.92,16174.0,144.48,144.48,142.36,143.92,16174.0
2020-10-26 10:00:00,143.88,143.89,142.64,142.84,5999.0,143.88,143.89,142.64,142.84,5999.0
2020-10-26 10:30:00,142.74,142.77,140.34,140.34,17292.0,142.74,142.77,140.34,140.34,17292.0
2020-10-26 11:00:00,140.19,140.34,139.02,139.77,15315.0,140.19,140.34,139.02,139.77,15315.0
2020-10-26 11:30:00,139.38,140.52,139.25,139.29,9218.0,139.38,140.52,139.25,139.29,9218.0
2020-10-26 12:00:00,139.48,140.17,138.92,139.81,28130.0,139.48,140.17,138.92,139.81,28130.0
2020-10-26 12:30:00,139.42,139.61,138.44,138.75,47648.0,139.42,139.61,138.44,138.75,47648.0
2020-10-26 13:00:00,138.73,139.21,138.35,138.63,20233.0,138.73,139.21,138.35,138.63,20233.0
2020-10-26 13:30:00,138.74,140.06,138.43,140.02,13286.0,138.74,140.06,138.43,140.02,13286.0
2020-10-26 14:00:00,140.08,141.05,139.98,140.67,14504.0,140.08,141.05,139.98,140.67,14504.0
2020-10-26 14:30:00,140.66,140.73,139.86,140.47,7030.0,140.66,140.73,139.86,140.47,7030.0
2020-10-26 15:00:00,140.53,140.8,139.54,140.18,8921.0,140.53,140.8,139.54,140.18,8921.0
2020-10-26 15:30:00,140.04,140.54,139.46,140.04,70493.0,140.04,140.54,139.46,140.04,70493.0
2020-10-27 09:30:00,140.39,141.39,139.19,141.19,10995.0,140.39,141.39,139.19,141.19,10995.0
2020-10-27 10:00:00,141.25,142.22,140.7,141.31,19508.0,141.25,142.22,140.7,141.31,19508.0
2020-10-27 10:30:00,141.18,141.57,140.02,140.33,7395.0,141.18,141.57,140.02,140.33,7395.0
2020-10-27 11:00:00,140.42,140.8,139.85,139.85,6625.0,140.42,140.8,139.85,139.85,6625.0
2020-10-27 11:30:00,139.65,139.79,139.0,139.26,9843.0,139.65,139.79,139.0,139.26,9843.0
2020-10-27 12:00:00,139.28,139.56,139.0,139.08,5713.0,139.28,139.56,139.0,139.08,5713.0
2020-10-27 12:30:00,139.22,139.44,138.15,138.46,39855.0,139.22,139.44,138.15,138.46,39855.0
2020-10-27 13:00:00,138.47,139.09,138.31,138.79,4262.0,138.47,139.09,138.31,138.79,4262.0
2020-10-27 13:30:00,138.86,139.84,138.67,139.54,32257.0,138.86,139.84,138.67,139.54,32257.0
2020-10-27 14:00:00,139.5,139.63,138.48,138.51,6501.0,139.5,139.63,138.48,138.51,6501.0
2020-10-27 14:30:00,138.5,139.16,138.15,139.16,23430.0,138.5,139.16,138.15,139.16,23430.0
2020-10-27 15:00:00,139.17,139.72,138.92,139.35,14558.0,139.17,139.72,138.92,139.35,14558.0
2020-10-27 15:30:00,139.17,139.17,137.82,138.2,60625.0,139.17,139.17,137.82,138.2,60625.0
2020-10-28 09:30:00,135.0,135.94,133.5,135.36,30678.0,135.0,135.94,133.5,135.36,30678.0
2020-10-28 10:00:00,135.4,136.38,135.0,135.02,27478.0,135.4,136.38,135.0,135.02,27478.0
2020-10-28 10:30:00,135.17,135.21,131.3,133.26,87566.0,135.17,135.21,131.3,133.26,87566.0
2020-10-28 11:00:00,132.98,134.49,132.64,133.27,37596.0,132.98,134.49,132.64,133.27,37596.0
2020-10-28 11:30:00,133.27,134.49,133.0,134.26,12034.0,133.27,134.49,133.0,134.26,12034.0
2020-10-28 12:00:00,134.14,135.78,133.48,133.54,24564.0,134.14,135.78,133.48,133.54,24564.0
2020-10-28 12:30:00,133.63,133.82,133.0,133.03,14693.0,133.63,133.82,133.0,133.03,14693.0
2020-10-28 13:00:00,133.23,133.46,132.99,133.13,17761.0,133.23,133.46,132.99,133.13,17761.0
2020-10-28 13:30:00,133.06,133.06,131.7,132.49,39907.0,133.06,133.06,131.7,132.49,39907.0
2020-10-28 14:00:00,132.53,133.7,132.2,133.59,12017.0,132.53,133.7,132.2,133.59,12017.0
2020-10-28 14:30:00,133.67,134.16,132.91,133.99,17487.0,133.67,134.16,132.91,133.99,17487.0
2020-10-28 15:00:00,134.06,134.06,132.97,133.29,46271.0,134.06,134.06,132.97,133.29,46271.0
2020-10-28 15:30:00,133.36,133.91,133.25,133.57,123887.0,133.36,133.91,133.25,133.57,123887.0
2020-10-29 09:30:00,128.75,128.75,124.0,128.08,158714.0,128.75,128.75,124.0,128.08,158714.0
2020-10-29 10:00:00,128.09,130.27,126.62,126.62,86469.0,128.09,130.27,126.62,126.62,86469.0
2020-10-29 10:30:00,127.48,130.15,125.06,125.66,98497.0,127.48,130.15,125.06,125.66,98497.0
2020-10-29 11:00:00,125.26,127.15,125.26,125.94,54118.0,125.26,127.15,125.26,125.94,54118.0
2020-10-29 11:30:00,125.94,126.32,125.0,125.01,38563.0,125.94,126.32,125.0,125.01,38563.0
2020-10-29 12:00:00,125.02,126.24,124.83,125.84,54338.0,125.02,126.24,124.83,125.84,54338.0
2020-10-29 12:30:00,125.94,126.33,124.76,125.25,21185.0,125.94,126.33,124.76,125.25,21185.0
2020-10-29 13:00:00,125.39,125.49,124.71,125.05,31458.0,125.39,125.49,124.71,125.05,31458.0
2020-10-29 13:30:00,125.03,125.61,124.75,125.52,21717.0,125.03,125.61,124.75,125.52,21717.0
2020-10-29 14:00:00,125.52,126.55,125.28,125.78,24857.0,125.52,126.55,125.28,125.78,24857.0
2020-10-29 14:30:00,125.65,126.63,125.5,126.18,26294.0,125.65,126.63,125.5,126.18,26294.0
2020-10-29 15:00:00,126.16,126.71,125.9,126.42,47008.0,126.16,126.71,125.9,126.42,47008.0
2020-10-29 15:30:00,126.43,127.05,125.91,126.0,95817.0,126.43,127.05,125.91,126.0,95817.0
2020-10-30 09:30:00,124.08,126.85,124.0,126.0,29659.0,124.08,126.85,124.0,126.0,29659.0
2020-10-30 10:00:00,126.15,126.57,125.0,125.19,23998.0,126.15,126.57,125.0,125.19,23998.0
2020-10-30 10:30:00,125.2,125.5,123.23,123.26,22917.0,125.2,125.5,123.23,123.26,22917.0
2020-10-30 11:00:00,123.42,124.76,123.42,123.87,16438.0,123.42,124.76,123.42,123.87,16438.0
2020-10-30 11:30:00,123.65,124.53,122.9,124.53,26588.0,123.65,124.53,122.9,124.53,26588.0
2020-10-30 12:00:00,124.41,125.32,124.21,124.75,11083.0,124.41,125.32,124.21,124.75,11083.0
2020-10-30 12:30:00,124.68,124.68,123.73,123.96,14072.0,124.68,124.68,123.73,123.96,14072.0
2020-10-30 13:00:00,123.92,124.1,123.44,123.79,18817.0,123.92,124.1,123.44,123.79,18817.0
2020-10-30 13:30:00,123.79,124.01,122.63,123.89,15660.0,123.79,124.01,122.63,123.89,15660.0
2020-10-30 14:00:00,123.96,124.59,123.95,124.08,9434.0,123.96,124.59,123.95,124.08,9434.0
2020-10-30 14:30:00,124.08,125.2,123.75,124.86,18375.0,124.08,125.2,123.75,124.86,18375.0
2020-10-30 15:00:00,124.8,125.44,124.47,125.38,23075.0,124.8,125.44,124.47,125.38,23075.0
2020-10-30 15:30:00,125.37,126.64,124.84,126.6,76251.0,125.37,126.64,124.84,126.6,76251.0
2020-11-02 09:30:00,128.49,128.49,125.75,126.95,21365.0,128.49,128.49,125.75,126.95,21365.0
2020-11-02 10:00:00,127.0,129.18,126.9,128.8,12216.0,127.0,129.18,126.9,128.8,12216.0
2020-11-02 10:30:00,128.8,129.11,128.34,129.11,8660.0,128.8,129.11,128.34,129.11,8660.0
2020-11-02 11:00:00,129.21,129.71,129.17,129.69,8492.0,129.21,129.71,129.17,129.69,8492.0
2020-11-02 11:30:00,129.91,129.97,128.48,128.48,13072.0,129.91,129.97,128.48,128.48,13072.0
2020-11-02 12:00:00,128.51,129.75,128.44,129.57,7745.0,128.51,129.75,128.44,129.57,7745.0
2020-11-02 12:30:00,129.51,129.65,128.94,129.44,10711.0,129.51,129.65,128.94,129.44,10711.0
2020-11-02 13:00:00,129.65,129.65,128.94,129.44,39825.0,129.65,129.65,128.94,129.44,39825.0
2020-11-02 13:30:00,129.46,129.47,128.39,128.57,11269.0,129.46,129.47,128.39,128.57,11269.0
2020-11-02 14:00:00,128.58,128.84,127.85,128.78,12963.0,128.58,128.84,127.85,128.78,12963.0
2020-11-02 14:30:00,128.74,129.07,128.15,128.56,8941.0,128.74,129.07,128.15,128.56,8941.0
2020-11-02 15:00:00,128.87,128.87,127.88,128.02,12145.0,128.87,128.87,127.88,128.02,12145.0
2020-11-02 15:30:00,128.24,128.24,127.28,127.92,43095.0,128.24,128.24,127.28,127.92,43095.0
2020-11-03 09:30:00,130.0,132.98,129.78,132.6,40398.0,130.0,132.98,129.78,132.6,40398.0
2020-11-03 10:00:00,132.89,133.0,131.47,131.58,6505.0,132.89,133.0,131.47,131.58,6505.0
2020-11-03 10:30:00,131.49,132.5,131.18,132.37,18285.0,131.49,132.5,131.18,132.37,18285.0
2020-11-03 11:00:00,132.42,133.02,131.84,131.84,17449.0,132.42,133.02,131.84,131.84,17449.0
2020-11-03 11:30:00,131.78,132.66,131.62,132.6,21847.0,131.78,132.66,131.62,132.6,21847.0
2020-11-03 12:00:00,132.84,133.65,132.57,132.89,8817.0,132.84,133.65,132.57,132.89,8817.0
2020-11-03 12:30:00,132.88,133.06,132.38,132.38,9399.0,132.88,133.06,132.38,132.38,9399.0
2020-11-03 13:00:00,132.44,132.85,132.01,132.04,7820.0,132.44,132.85,132.01,132.04,7820.0
2020-11-03 13:30:00,132.12,132.19,131.65,132.05,12743.0,132.12,132.19,131.65,132.05,12743.0
2020-11-03 14:00:00,132.05,132.45,131.72,131.99,11542.0,132.05,132.45,131.72,131.99,11542.0
2020-11-03 14:30:00,132.01,132.4,131.89,132.34,7927.0,132.01,132.4,131.89,132.34,7927.0
2020-11-03 15:00:00,132.28,132.34,131.43,132.23,16179.0,132.28,132.34,131.43,132.23,16179.0
2020-11-03 15:30:00,132.28,134.35,132.14,133.66,77093.0,132.28,134.35,132.14,133.66,77093.0
2020-11-04 09:30:00,134.53,137.45,134.38,136.49,18348.0,134.53,137.45,134.38,136.49,18348.0
2020-11-04 10:00:00,136.42,140.0,136.21,139.08,23517.0,136.42,140.0,136.21,139.08,23517.0
2020-11-04 10:30:00,139.06,139.71,138.09,139.69,14102.0,139.06,139.71,138.09,139.69,14102.0
2020-11-04 11:00:00,139.81,139.84,139.31,139.72,9112.0,139.81,139.84,139.31,139.72,9112.0
2020-11-04 11:30:00,139.65,139.95,139.03,139.88,10273.0,139.65,139.95,139.03,139.88,10273.0
2020-11-04 12:00:00,139.91,140.77,139.84,140.67,6116.0,139.91,140.77,139.84,140.67,6116.0
2020-11-04 12:30:00,140.63,140.97,140.37,140.49,5855.0,140.63,140.97,140.37,140.49,5855.0
2020-11-04 13:00:00,140.37,141.0,140.2,141.0,6736.0,140.37,141.0,140.2,141.0,6736.0
2020-11-04 13:30:00,141.13,141.84,139.81,140.08,17029.0,141.13,141.84,139.81,140.08,17029.0
2020-11-04 14:00:00,140.02,140.36,139.08,140.03,17573.0,140.02,140.36,139.08,140.03,17573.0
2020-11-04 14:30:00,140.08,141.48,139.95,141.48,27869.0,140.08,141.48,139.95,141.48,27869.0
2020-11-04 15:00:00,141.58,141.58,138.93,139.12,25646.0,141.58,141.58,138.93,139.12,25646.0
2020-11-04 15:30:00,139.11,140.7,139.11,140.08,65837.0,139.11,140.7,139.11,140.08,65837.0
2020-11-05 09:30:00,141.95,143.04,141.53,142.19,14471.0,141.95,143.04,141.53,142.19,14471.0
2020-11-05 10:00:00,141.83,142.71,141.44,142.0,19862.0,141.83,142.71,141.44,142.0,19862.0
2020-11-05 10:30:00,141.97,142.25,141.08,142.25,14474.0,141.97,142.25,141.08,142.25,14474.0
2020-11-05 11:00:00,142.13,142.2,141.84,142.15,12151.0,142.13,142.2,141.84,142.15,12151.0
2020-11-05 11:30:00,141.97,142.25,141.93,142.22,6926.0,141.97,142.25,141.93,142.22,6926.0
2020-11-05 12:00:00,142.23,142.25,140.66,140.66,19309.0,142.23,142.25,140.66,140.66,19309.0
2020-11-05 12:30:00,140.69,141.66,140.44,141.58,9299.0,140.69,141.66,140.44,141.58,9299.0
2020-11-05 13:00:00,141.7,142.25,141.7,142.12,3916.0,141.7,142.25,141.7,142.12,3916.0
2020-11-05 13:30:00,142.07,142.25,141.77,142.25,6005.0,142.07,142.25,141.77,142.25,6005.0
2020-11-05 14:00:00,142.25,142.26,141.39,141.86,4089.0,142.25,142.26,141.39,141.86,4089.0
2020-11-05 14:30:00,141.79,141.93,141.34,141.81,4511.0,141.79,141.93,141.34,141.81,4511.0
2020-11-05 15:00:00,141.71,141.86,141.2,141.31,6747.0,141.71,141.86,141.2,141.31,6747.0
2020-11-05 15:30:00,141.2,141.21,140.3,140.96,26684.0,141.2,141.21,140.3,140.96,26684.0
2020-11-06 09:30:00,141.52,142.07,138.28,138.5,17371.0,141.52,142.07,138.28,138.5,17371.0
2020-11-06 10:00:00,138.36,140.18,138.24,140.18,36662.0,138.36,140.18,138.24,140.18,36662.0
2020-11-06 10:30:00,140.0,140.78,138.68,138.68,23271.0,140.0,140.78,138.68,138.68,23271.0
2020-11-06 11:00:00,139.07,139.07,137.44,137.82,9224.0,139.07,139.07,137.44,137.82,9224.0
2020-11-06 11:30:00,137.84,137.94,137.28,137.5,11323.0,137.84,137.94,137.28,137.5,11323.0
2020-11-06 12:00:00,137.65,137.78,136.95,137.23,6668.0,137.65,137.78,136.95,137.23,6668.0
2020-11-06 12:30:00,137.34,137.63,137.23,137.38,7423.0,137.34,137.63,137.23,137.38,7423.0
2020-11-06 13:00:00,137.66,137.99,137.5,137.96,5749.0,137.66,137.99,137.5,137.96,5749.0
2020-11-06 13:30:00,138.04,138.04,137.47,137.47,8513.0,138.04,138.04,137.47,137.47,8513.0
2020-11-06 14:00:00,137.39,137.6,137.15,137.41,5440.0,137.39,137.6,137.15,137.41,5440.0
2020-11-06 14:30:00,137.42,137.57,136.45,136.6,10972.0,137.42,137.57,136.45,136.6,10972.0
2020-11-06 15:00:00,136.62,137.24,136.04,136.81,24185.0,136.62,137.24,136.04,136.81,24185.0
2020-11-06 15:30:00,137.0,137.67,136.78,137.18,65385.0,137.0,137.67,136.78,137.18,65385.0
2020-11-09 09:30:00,150.0,170.43,145.5,166.0,362235.0,150.0,170.43,145.5,166.0,362235.0
2020-11-09 10:00:00,165.36,165.96,163.52,165.23,127160.0,165.36,165.96,163.52,165.23,127160.0
2020-11-09 10:30:00,165.5,166.5,164.03,165.89,156539.0,165.5,166.5,164.03,165.89,156539.0
2020-11-09 11:00:00,165.18,166.0,164.12,165.01,27378.0,165.18,166.0,164.12,165.01,27378.0
2020-11-09 11:30:00,164.95,166.02,164.34,165.86,35230.0,164.95,166.02,164.34,165.86,35230.0
2020-11-09 12:00:00,166.0,167.49,165.69,167.41,60608.0,166.0,167.49,165.69,167.41,60608.0
2020-11-09 12:30:00,167.4,168.95,166.78,168.0,132230.0,167.4,168.95,166.78,168.0,132230.0
2020-11-09 13:00:00,167.87,169.48,167.28,168.05,48230.0,167.87,169.48,167.28,168.05,48230.0
2020-11-09 13:30:00,168.05,168.36,166.77,167.3,38753.0,168.05,168.36,166.77,167.3,38753.0
2020-11-09 14:00:00,167.3,169.0,166.52,168.71,37819.0,167.3,169.0,166.52,168.71,37819.0
2020-11-09 14:30:00,168.6,170.06,168.53,169.81,32099.0,168.6,170.06,168.53,169.81,32099.0
2020-11-09 15:00:00,169.73,171.33,169.69,170.93,59218.0,169.73,171.33,169.69,170.93,59218.0
2020-11-09 15:30:00,170.93,172.05,170.84,171.21,142790.0,170.93,172.05,170.84,171.21,142790.0
2020-11-10 09:30:00,170.26,172.75,168.17,172.6,57843.0,170.26,172.75,168.17,172.6,57843.0
2020-11-10 10:00:00,172.18,172.18,169.28,170.15,23288.0,172.18,172.18,169.28,170.15,23288.0
2020-11-10 10:30:00,170.23,173.02,170.15,173.0,30018.0,170.23,173.02,170.15,173.0,30018.0
2020-11-10 11:00:00,173.12,175.94,173.07,173.84,62927.0,173.12,175.94,173.07,173.84,62927.0
2020-11-10 11:30:00,173.71,175.52,173.02,175.24,37802.0,173.71,175.52,173.02,175.24,37802.0
2020-11-10 12:00:00,175.34,177.4,175.33,176.64,66042.0,175.34,177.4,175.33,176.64,66042.0
2020-11-10 12:30:00,176.74,178.37,176.56,178.23,44951.0,176.74,178.37,176.56,178.23,44951.0
2020-11-10 13:00:00,178.0,178.04,176.78,177.19,49931.0,178.0,178.04,176.78,177.19,49931.0
2020-11-10 13:30:00,177.19,178.0,177.0,177.77,26226.0,177.19,178.0,177.0,177.77,26226.0
2020-11-10 14:00:00,177.96,178.65,177.6,177.9,37681.0,177.96,178.65,177.6,177.9,37681.0
2020-11-10 14:30:00,178.13,178.92,176.99,177.26,62205.0,178.13,178.92,176.99,177.26,62205.0
2020-11-10 15:00:00,177.26,178.54,177.08,178.18,48795.0,177.26,178.54,177.08,178.18,48795.0
2020-11-10 15:30:00,178.14,178.73,177.77,178.69,96930.0,178.14,178.73,177.77,178.69,96930.0
2020-11-11 09:30:00,177.58,177.59,168.75,168.75,51813.0,177.58,177.59,168.75,168.75,51813.0
2020-11-11 10:00:00,169.32,170.62,166.64,168.11,36293.0,169.32,170.62,166.64,168.11,36293.0
2020-11-11 10:30:00,168.54,168.75,165.79,166.37,20277.0,168.54,168.75,165.79,166.37,20277.0
2020-11-11 11:00:00,166.27,167.22,165.27,165.42,30991.0,166.27,167.22,165.27,165.42,30991.0
2020-11-11 11:30:00,165.52,166.1,165.03,165.09,47283.0,165.52,166.1,165.03,165.09,47283.0
2020-11-11 12:00:00,165.12,165.12,163.73,163.97,41928.0,165.12,165.12,163.73,163.97,41928.0
2020-11-11 12:30:00,163.68,164.5,163.23,164.34,25533.0,163.68,164.5,163.23,164.34,25533.0
2020-11-11 13:00:00,164.33,164.83,163.37,164.51,27911.0,164.33,164.83,163.37,164.51,27911.0
2020-11-11 13:30:00,164.4,164.51,163.36,163.92,34595.0,164.4,164.51,163.36,163.92,34595.0
2020-11-11 14:00:00,163.86,164.6,163.55,163.7,38355.0,163.86,164.6,163.55,163.7,38355.0
2020-11-11 14:30:00,163.78,165.82,163.69,165.62,60053.0,163.78,165.82,163.69,165.62,60053.0
2020-11-11 15:00:00,165.74,167.85,165.49,165.57,98792.0,165.74,167.85,165.49,165.57,98792.0
2020-11-11 15:30:00,165.57,167.39,165.09,166.1,136684.0,165.57,167.39,165.09,166.1,136684.0
2020-11-12 09:30:00,163.51,164.64,161.54,161.54,18622.0,163.51,164.64,161.54,161.54,18622.0
2020-11-12 10:00:00,161.66,162.58,160.19,161.98,39978.0,161.66,162.58,160.19,161.98,39978.0
2020-11-12 10:30:00,162.09,162.13,160.4,161.59,11672.0,162.09,162.13,160.4,161.59,11672.0
2020-11-12 11:00:00,161.48,162.36,160.64,160.67,6421.0,161.48,162.36,160.64,160.67,6421.0
2020-11-12 11:30:00,160.7,162.28,160.69,161.86,16227.0,160.7,162.28,160.69,161.86,16227.0
2020-11-12 12:00:00,161.86,163.26,161.77,162.5,9114.0,161.86,163.26,161.77,162.5,9114.0
2020-11-12 12:30:00,162.45,163.06,162.05,162.13,16351.0,162.45,163.06,162.05,162.13,16351.0
2020-11-12 13:00:00,162.13,162.41,159.61,160.05,19349.0,162.13,162.41,159.61,160.05,19349.0
2020-11-12 13:30:00,159.86,161.74,159.85,161.6,15554.0,159.86,161.74,159.85,161.6,15554.0
2020-11-12 14:00:00,161.66,162.2,160.47,160.83,12330.0,161.66,162.2,160.47,160.83,12330.0
2020-11-12 14:30:00,160.62,161.15,159.1,159.1,13856.0,160.62,161.15,159.1,159.1,13856.0
2020-11-12 15:00:00,159.2,159.3,158.37,158.65,16476.0,159.2,159.3,158.37,158.65,16476.0
2020-11-12 15:30:00,158.59,159.96,157.89,159.51,70301.0,158.59,159.96,157.89,159.51,70301.0
2020-11-13 09:30:00,160.8,164.46,160.75,164.25,14391.0,160.8,164.46,160.75,164.25,14391.0
2020-11-13 10:00:00,164.05,164.81,163.04,163.63,11226.0,164.05,164.81,163.04,163.63,11226.0
2020-11-13 10:30:00,163.58,164.18,162.27,162.77,12405.0,163.58,164.18,162.27,162.77,12405.0
2020-11-13 11:00:00,162.78,163.89,162.78,163.74,9236.0,162.78,163.89,162.78,163.74,9236.0
2020-11-13 11:30:00,163.67,164.6,163.66,164.13,11151.0,163.67,164.6,163.66,164.13,11151.0
2020-11-13 12:00:00,164.27,164.3,163.4,163.65,7852.0,164.27,164.3,163.4,163.65,7852.0
2020-11-13 12:30:00,163.66,165.12,163.65,165.03,8564.0,163.66,165.12,163.65,165.03,8564.0
2020-11-13 13:00:00,164.96,165.6,164.73,165.49,11032.0,164.96,165.6,164.73,165.49,11032.0
2020-11-13 13:30:00,165.47,166.56,165.43,166.28,10520.0,165.47,166.56,165.43,166.28,10520.0
2020-11-13 14:00:00,166.46,166.83,166.14,166.58,22469.0,166.46,166.83,166.14,166.58,22469.0
2020-11-13 14:30:00,166.63,167.12,166.21,167.05,18280.0,166.63,167.12,166.21,167.05,18280.0
2020-11-13 15:00:00,166.7,166.98,166.06,166.84,11466.0,166.7,166.98,166.06,166.84,11466.0
2020-11-13 15:30:00,166.79,167.46,166.58,166.86,66119.0,166.79,167.46,166.58,166.86,66119.0
2020-11-16 09:30:00,172.01,175.48,170.32,171.18,75165.0,172.01,175.48,170.32,171.18,75165.0
2020-11-16 10:00:00,171.49,171.49,169.3,170.41,17784.0,171.49,171.49,169.3,170.41,17784.0
2020-11-16 10:30:00,171.18,172.6,170.54,172.6,15892.0,171.18,172.6,170.54,172.6,15892.0
2020-11-16 11:00:00,172.28,173.44,172.09,173.29,23811.0,172.28,173.44,172.09,173.29,23811.0
2020-11-16 11:30:00,173.28,173.82,172.7,173.25,11533.0,173.28,173.82,172.7,173.25,11533.0
2020-11-16 12:00:00,172.99,173.12,171.33,171.33,4024.0,172.99,173.12,171.33,171.33,4024.0
2020-11-16 12:30:00,171.13,172.45,171.13,171.84,8661.0,171.13,172.45,171.13,171.84,8661.0
2020-11-16 13:00:00,171.99,172.21,170.51,170.53,6012.0,171.99,172.21,170.51,170.53,6012.0
2020-11-16 13:30:00,170.66,171.94,170.31,171.68,5577.0,170.66,171.94,170.31,171.68,5577.0
2020-11-16 14:00:00,171.64,172.39,171.47,172.13,16481.0,171.64,172.39,171.47,172.13,16481.0
2020-11-16 14:30:00,172.13,173.62,172.12,172.84,23725.0,172.13,173.62,172.12,172.84,23725.0
2020-11-16 15:00:00,173.01,173.25,172.36,172.53,18112.0,173.01,173.25,172.36,172.53,18112.0
2020-11-16 15:30:00,172.53,173.52,172.43,173.46,73072.0,172.53,173.52,172.43,173.46,73072.0
2020-11-17 09:30:00,170.94,173.45,170.37,172.34,14187.0,170.94,173.45,170.37,172.34,14187.0
2020-11-17 10:00:00,171.99,173.05,171.08,173.05,6862.0,171.99,173.05,171.08,173.05,6862.0
2020-11-17 10:30:00,173.24,175.23,173.23,174.94,12046.0,173.24,175.23,173.23,174.94,12046.0
2020-11-17 11:00:00,174.85,175.91,174.39,175.14,46265.0,174.85,175.91,174.39,175.14,46265.0
2020-11-17 11:30:00,175.14,178.38,175.13,176.85,58081.0,175.14,178.38,175.13,176.85,58081.0
2020-11-17 12:00:00,176.99,178.69,176.82,178.66,14647.0,176.99,178.69,176.82,178.66,14647.0
2020-11-17 12:30:00,178.44,178.66,177.1,177.1,16062.0,178.44,178.66,177.1,177.1,16062.0
2020-11-17 13:00:00,177.2,177.64,176.72,177.03,36821.0,177.2,177.64,176.72,177.03,36821.0
2020-11-17 13:30:00,177.03,178.26,176.86,176.9,38846.0,177.03,178.26,176.86,176.9,38846.0
2020-11-17 14:00:00,177.03,179.87,176.97,179.86,62633.0,177.03,179.87,176.97,179.86,62633.0
2020-11-17 14:30:00,179.87,180.18,178.65,179.5,27890.0,179.87,180.18,178.65,179.5,27890.0
2020-11-17 15:00:00,179.37,180.29,179.24,179.39,40135.0,179.37,180.29,179.24,179.39,40135.0
2020-11-17 15:30:00,179.26,180.38,179.15,180.1,100531.0,179.26,180.38,179.15,180.1,100531.0
2020-11-18 09:30:00,179.63,179.63,176.44,176.75,10429.0,179.63,179.63,176.44,176.75,10429.0
2020-11-18 10:00:00,176.48,177.99,176.48,177.17,7826.0,176.48,177.99,176.48,177.17,7826.0
2020-11-18 10:30:00,177.69,179.59,177.3,178.94,9421.0,177.69,179.59,177.3,178.94,9421.0
2020-11-18 11:00:00,179.08,179.97,178.96,179.34,6171.0,179.08,179.97,178.96,179.34,6171.0
2020-11-18 11:30:00,179.2,180.37,179.2,179.41,10264.0,179.2,180.37,179.2,179.41,10264.0
2020-11-18 12:00:00,179.27,179.8,179.27,179.4,6142.0,179.27,179.8,179.27,179.4,6142.0
2020-11-18 12:30:00,179.5,180.24,178.82,179.2,21406.0,179.5,180.24,178.82,179.2,21406.0
2020-11-18 13:00:00,179.11,179.25,178.46,178.46,7707.0,179.11,179.25,178.46,178.46,7707.0
2020-11-18 13:30:00,178.48,178.76,177.61,177.8,23289.0,178.48,178.76,177.61,177.8,23289.0
2020-11-18 14:00:00,178.01,178.05,176.35,176.67,25519.0,178.01,178.05,176.35,176.67,25519.0
2020-11-18 14:30:00,176.67,177.54,176.22,177.39,24756.0,176.67,177.54,176.22,177.39,24756.0
2020-11-18 15:00:00,177.41,177.64,176.87,176.97,12934.0,177.41,177.64,176.87,176.97,12934.0
2020-11-18 15:30:00,176.91,177.29,175.5,175.52,74935.0,176.91,177.29,175.5,175.52,74935.0
2020-11-19 09:30:00,175.0,177.8,173.28,176.74,22727.0,175.0,177.8,173.28,176.74,22727.0
2020-11-19 10:00:00,177.1,177.42,174.85,175.14,11345.0,177.1,177.42,174.85,175.14,11345.0
2020-11-19 10:30:00,175.13,176.61,175.1,175.29,5040.0,175.13,176.61,175.1,175.29,5040.0
2020-11-19 11:00:00,175.11,176.44,175.11,175.68,14143.0,175.11,176.44,175.11,175.68,14143.0
2020-11-19 11:30:00,175.65,175.8,174.45,174.9,9824.0,175.65,175.8,174.45,174.9,9824.0
2020-11-19 12:00:00,175.0,175.07,174.22,174.22,6835.0,175.0,175.07,174.22,174.22,6835.0
2020-11-19 12:30:00,174.06,174.75,173.53,174.57,12368.0,174.06,174.75,173.53,174.57,12368.0
2020-11-19 13:00:00,174.7,175.17,174.2,174.44,14279.0,174.7,175.17,174.2,174.44,14279.0
2020-11-19 13:30:00,174.44,174.48,173.68,173.81,13264.0,174.44,174.48,173.68,173.81,13264.0
2020-11-19 14:00:00,173.7,174.03,172.96,173.9,15997.0,173.7,174.03,172.96,173.9,15997.0
2020-11-19 14:30:00,173.94,175.19,173.91,174.85,8884.0,173.94,175.19,173.91,174.85,8884.0
2020-11-19 15:00:00,174.75,175.08,174.1,174.11,4876.0,174.75,175.08,174.1,174.11,4876.0
2020-11-19 15:30:00,174.18,175.29,174.18,175.21,32477.0,174.18,175.29,174.18,175.21,32477.0
2020-11-20 09:30:00,174.15,174.44,171.35,172.25,12937.0,174.15,174.44,171.35,172.25,12937.0
2020-11-20 10:00:00,172.47,172.7,171.2,171.58,27083.0,172.47,172.7,171.2,171.58,27083.0
2020-11-20 10:30:00,171.55,171.66,169.79,169.79,13503.0,171.55,171.66,169.79,169.79,13503.0
2020-11-20 11:00:00,169.87,170.51,169.59,170.34,7286.0,169.87,170.51,169.59,170.34,7286.0
2020-11-20 11:30:00,170.65,171.58,170.32,170.98,3502.0,170.65,171.58,170.32,170.98,3502.0
2020-11-20 12:00:00,171.7,171.78,170.74,171.25,3714.0,171.7,171.78,170.74,171.25,3714.0
2020-11-20 12:30:00,171.22,171.58,170.94,171.29,4038.0,171.22,171.58,170.94,171.29,4038.0
2020-11-20 13:00:00,171.34,172.2,171.31,172.06,5115.0,171.34,172.2,171.31,172.06,5115.0
2020-11-20 13:30:00,171.91,172.82,171.75,172.82,8524.0,171.91,172.82,171.75,172.82,8524.0
2020-11-20 14:00:00,172.82,172.82,172.05,172.39,4602.0,172.82,172.82,172.05,172.39,4602.0
2020-11-20 14:30:00,172.5,172.51,172.02,172.02,3753.0,172.5,172.51,172.02,172.02,3753.0
2020-11-20 15:00:00,172.48,172.49,171.72,172.22,5329.0,172.48,172.49,171.72,172.22,5329.0
2020-11-20 15:30:00,172.28,172.68,171.7,171.71,48361.0,172.28,172.68,171.7,171.71,48361.0
2020-11-23 09:30:00,173.96,175.89,172.41,175.19,22309.0,173.96,175.89,172.41,175.19,22309.0
2020-11-23 10:00:00,174.75,175.15,173.7,174.22,8528.0,174.75,175.15,173.7,174.22,8528.0
2020-11-23 10:30:00,174.22,176.16,174.22,176.16,9015.0,174.22,176.16,174.22,176.16,9015.0
2020-11-23 11:00:00,176.28,176.82,175.24,176.44,10299.0,176.28,176.82,175.24,176.44,10299.0
2020-11-23 11:30:00,176.32,177.02,175.63,177.02,6226.0,176.32,177.02,175.63,177.02,6226.0
2020-11-23 12:00:00,177.21,178.48,176.49,177.96,13843.0,177.21,178.48,176.49,177.96,13843.0
2020-11-23 12:30:00,177.89,179.0,177.89,178.9,13842.0,177.89,179.0,177.89,178.9,13842.0
2020-11-23 13:00:00,178.94,180.25,178.87,180.05,27757.0,178.94,180.25,178.87,180.05,27757.0
2020-11-23 13:30:00,179.99,180.16,178.93,179.43,9694.0,179.99,180.16,178.93,179.43,9694.0
2020-11-23 14:00:00,179.56,179.61,178.81,179.08,5677.0,179.56,179.61,178.81,179.08,5677.0
2020-11-23 14:30:00,179.05,179.57,178.27,179.41,9714.0,179.05,179.57,178.27,179.41,9714.0
2020-11-23 15:00:00,179.41,181.28,179.23,181.28,24157.0,179.41,181.28,179.23,181.28,24157.0
2020-11-23 15:30:00,181.03,181.95,180.67,181.29,77159.0,181.03,181.95,180.67,181.29,77159.0
2020-11-24 09:30:00,184.72,188.49,183.86,188.08,53176.0,184.72,188.49,183.86,188.08,53176.0
2020-11-24 10:00:00,188.13,189.68,187.63,189.08,50811.0,188.13,189.68,187.63,189.08,50811.0
2020-11-24 10:30:00,188.99,189.12,187.73,187.87,18032.0,188.99,189.12,187.73,187.87,18032.0
2020-11-24 11:00:00,187.94,188.22,186.87,187.51,21841.0,187.94,188.22,186.87,187.51,21841.0
2020-11-24 11:30:00,187.56,188.47,187.36,188.23,18533.0,187.56,188.47,187.36,188.23,18533.0
2020-11-24 12:00:00,188.23,188.71,188.0,188.29,11412.0,188.23,188.71,188.0,188.29,11412.0
2020-11-24 12:30:00,188.37,189.63,188.11,188.67,46716.0,188.37,189.63,188.11,188.67,46716.0
2020-11-24 13:00:00,188.53,188.65,187.35,187.36,14675.0,188.53,188.65,187.35,187.36,14675.0
2020-11-24 13:30:00,187.39,187.39,186.16,186.29,18933.0,187.39,187.39,186.16,186.29,18933.0
2020-11-24 14:00:00,186.21,186.67,185.55,185.55,19544.0,186.21,186.67,185.55,185.55,19544.0
2020-11-24 14:30:00,185.49,186.07,185.11,185.26,23473.0,185.49,186.07,185.11,185.26,23473.0
2020-11-24 15:00:00,185.25,185.43,184.91,185.19,24944.0,185.25,185.43,184.91,185.19,24944.0
2020-11-24 15:30:00,185.09,185.15,184.58,184.59,64188.0,185.09,185.15,184.58,184.59,64188.0
2020-11-25 09:30:00,183.12,183.54,178.62,180.14,12272.0,183.12,183.54,178.62,180.14,12272.0
2020-11-25 10:00:00,180.42,181.41,178.87,180.8,9631.0,180.42,181.41,178.87,180.8,9631.0
2020-11-25 10:30:00,181.11,182.84,180.69,180.74,18914.0,181.11,182.84,180.69,180.74,18914.0
2020-11-25 11:00:00,180.66,181.42,180.59,180.76,7705.0,180.66,181.42,180.59,180.76,7705.0
2020-11-25 11:30:00,180.7,181.21,180.01,180.95,8609.0,180.7,181.21,180.01,180.95,8609.0
2020-11-25 12:00:00,181.0,181.84,180.95,181.68,8502.0,181.0,181.84,180.95,181.68,8502.0
2020-11-25 12:30:00,181.48,182.3,181.3,181.73,20214.0,181.48,182.3,181.3,181.73,20214.0
2020-11-25 13:00:00,181.9,182.35,181.72,181.84,15867.0,181.9,182.35,181.72,181.84,15867.0
2020-11-25 13:30:00,181.85,181.93,181.02,181.45,5510.0,181.85,181.93,181.02,181.45,5510.0
2020-11-25 14:00:00,181.53,181.53,180.56,180.77,8537.0,181.53,181.53,180.56,180.77,8537.0
2020-11-25 14:30:00,180.72,180.99,180.36,180.55,9247.0,180.72,180.99,180.36,180.55,9247.0
2020-11-25 15:00:00,180.52,180.91,180.18,180.64,15274.0,180.52,180.91,180.18,180.64,15274.0
2020-11-25 15:30:00,180.56,180.64,179.88,180.54,43772.0,180.56,180.64,179.88,180.54,43772.0
2020-11-27 09:30:00,181.0,181.72,178.95,179.52,12746.0,181.0,181.72,178.95,179.52,12746.0
2020-11-27 10:00:00,180.14,181.47,179.85,180.28,6886.0,180.14,181.47,179.85,180.28,6886.0
2020-11-27 10:30:00,180.35,181.02,179.74,180.96,4028.0,180.35,181.02,179.74,180.96,4028.0
2020-11-27 11:00:00,180.98,181.22,180.23,180.23,4537.0,180.98,181.22,180.23,180.23,4537.0
2020-11-27 11:30:00,180.13,180.38,179.71,180.38,1799.0,180.13,180.38,179.71,180.38,1799.0
2020-11-27 12:00:00,180.5,180.91,180.1,180.28,4997.0,180.5,180.91,180.1,180.28,4997.0
2020-11-27 12:30:00,179.91,181.56,179.91,181.2,18867.0,179.91,181.56,179.91,181.2,18867.0
2020-11-30 09:30:00,179.25,179.4,175.26,175.26,12583.0,179.25,179.4,175.26,175.26,12583.0
2020-11-30 10:00:00,175.32,176.51,174.97,175.37,11810.0,175.32,176.51,174.97,175.37,11810.0
2020-11-30 10:30:00,175.0,176.21,173.25,176.21,7458.0,175.0,176.21,173.25,176.21,7458.0
2020-11-30 11:00:00,176.22,177.12,176.05,176.11,5002.0,176.22,177.12,176.05,176.11,5002.0
2020-11-30 11:30:00,176.08,176.79,174.32,176.79,6427.0,176.08,176.79,174.32,176.79,6427.0
2020-11-30 12:00:00,176.64,176.64,175.0,175.75,11255.0,176.64,176.64,175.0,175.75,11255.0
2020-11-30 12:30:00,175.75,176.07,174.77,174.77,6278.0,175.75,176.07,174.77,174.77,6278.0
2020-11-30 13:00:00,175.22,175.22,174.5,174.75,4413.0,175.22,175.22,174.5,174.75,4413.0
2020-11-30 13:30:00,174.74,175.48,174.59,174.99,4517.0,174.74,175.48,174.59,174.99,4517.0
2020-11-30 14:00:00,175.06,175.06,174.17,174.28,7701.0,175.06,175.06,174.17,174.28,7701.0
2020-11-30 14:30:00,174.07,174.93,173.74,174.93,8565.0,174.07,174.93,173.74,174.93,8565.0
2020-11-30 15:00:00,174.99,175.25,174.1,174.1,7062.0,174.99,175.25,174.1,174.1,7062.0
2020-11-30 15:30:00,174.16,174.64,172.89,173.14,53281.0,174.16,174.64,172.89,173.14,53281.0
2020-12-01 09:30:00,175.69,181.39,175.69,181.39,27934.0,175.69,181.39,175.69,181.39,27934.0
2020-12-01 10:00:00,180.97,182.96,180.5,181.51,36371.0,180.97,182.96,180.5,181.51,36371.0
2020-12-01 10:30:00,181.82,181.96,180.14,181.4,17224.0,181.82,181.96,180.14,181.4,17224.0
2020-12-01 11:00:00,181.26,182.42,180.01,182.41,33397.0,181.26,182.42,180.01,182.41,33397.0
2020-12-01 11:30:00,182.1,183.55,180.62,180.65,18921.0,182.1,183.55,180.62,180.65,18921.0
2020-12-01 12:00:00,180.66,181.25,179.82,181.07,17488.0,180.66,181.25,179.82,181.07,17488.0
2020-12-01 12:30:00,181.26,182.37,180.76,181.43,15295.0,181.26,182.37,180.76,181.43,15295.0
2020-12-01 13:00:00,181.59,181.73,180.86,181.36,8501.0,181.59,181.73,180.86,181.36,8501.0
2020-12-01 13:30:00,181.39,181.58,181.08,181.32,11124.0,181.39,181.58,181.08,181.32,11124.0
2020-12-01 14:00:00,181.34,181.49,180.36,181.01,8560.0,181.34,181.49,180.36,181.01,8560.0
2020-12-01 14:30:00,181.16,181.87,180.71,181.5,12242.0,181.16,181.87,180.71,181.5,12242.0
2020-12-01 15:00:00,181.35,181.54,179.85,180.75,20529.0,181.35,181.54,179.85,180.75,20529.0
2020-12-01 15:30:00,180.83,180.83,178.99,179.12,60734.0,180.83,180.83,178.99,179.12,60734.0
2020-12-02 09:30:00,176.88,177.92,175.56,177.92,6465.0,176.88,177.92,175.56,177.92,6465.0
2020-12-02 10:00:00,177.38,177.69,176.61,177.69,2286.0,177.38,177.69,176.61,177.69,2286.0
2020-12-02 10:30:00,177.79,178.59,176.59,178.12,7464.0,177.79,178.59,176.59,178.12,7464.0
2020-12-02 11:00:00,178.12,178.5,177.51,177.51,4555.0,178.12,178.5,177.51,177.51,4555.0
2020-12-02 11:30:00,177.42,178.25,177.25,177.59,3970.0,177.42,178.25,177.25,177.59,3970.0
2020-12-02 12:00:00,177.94,179.53,177.66,179.34,5763.0,177.94,179.53,177.66,179.34,5763.0
2020-12-02 12:30:00,179.31,179.45,178.69,179.17,3500.0,179.31,179.45,178.69,179.17,3500.0
2020-12-02 13:00:00,179.06,179.47,178.54,179.25,7399.0,179.06,179.47,178.54,179.25,7399.0
2020-12-02 13:30:00,179.37,180.57,178.63,178.63,10859.0,179.37,180.57,178.63,178.63,10859.0
2020-12-02 14:00:00,178.89,180.29,178.68,179.7,7514.0,178.89,180.29,178.68,179.7,7514.0
2020-12-02 14:30:00,179.69,180.18,179.51,179.94,9088.0,179.69,180.18,179.51,179.94,9088.0
2020-12-02 15:00:00,179.94,181.45,179.94,180.79,9486.0,179.94,181.45,179.94,180.79,9486.0
2020-12-02 15:30:00,180.9,181.77,180.06,181.54,48554.0,180.9,181.77,180.06,181.54,48554.0
2020-12-03 09:30:00,180.29,182.54,178.9,181.78,14564.0,180.29,182.54,178.9,181.78,14564.0
2020-12-03 10:00:00,181.25,182.64,181.03,181.41,9158.0,181.25,182.64,181.03,181.41,9158.0
2020-12-03 10:30:00,181.41,183.8,181.34,183.18,12789.0,181.41,183.8,181.34,183.18,12789.0
2020-12-03 11:00:00,183.52,184.12,183.0,183.94,7492.0,183.52,184.12,183.0,183.94,7492.0
2020-12-03 11:30:00,184.23,184.86,183.89,184.23,6384.0,184.23,184.86,183.89,184.23,6384.0
2020-12-03 12:00:00,184.06,184.13,183.09,183.09,3812.0,184.06,184.13,183.09,183.09,3812.0
2020-12-03 12:30:00,183.18,183.63,183.08,183.52,3071.0,183.18,183.63,183.08,183.52,3071.0
2020-12-03 13:00:00,183.58,183.79,182.64,183.51,6147.0,183.58,183.79,182.64,183.51,6147.0
2020-12-03 13:30:00,183.39,183.46,182.1,182.14,3574.0,183.39,183.46,182.1,182.14,3574.0
2020-12-03 14:00:00,182.14,182.51,181.99,182.42,2848.0,182.14,182.51,181.99,182.42,2848.0
2020-12-03 14:30:00,182.55,182.78,182.29,182.58,5591.0,182.55,182.78,182.29,182.58,5591.0
2020-12-03 15:00:00,182.4,183.03,182.24,182.52,9601.0,182.4,183.03,182.24,182.52,9601.0
2020-12-03 15:30:00,182.53,182.86,179.97,181.1,68446.0,182.53,182.86,179.97,181.1,68446.0
2020-12-04 09:30:00,182.68,184.47,181.74,184.47,9042.0,182.68,184.47,181.74,184.47,9042.0
2020-12-04 10:00:00,184.06,185.89,183.54,185.88,4488.0,184.06,185.89,183.54,185.88,4488.0
2020-12-04 10:30:00,185.64,186.99,185.37,185.92,9035.0,185.64,186.99,185.37,185.92,9035.0
2020-12-04 11:00:00,186.51,188.0,186.08,187.8,14059.0,186.51,188.0,186.08,187.8,14059.0
2020-12-04 11:30:00,187.02,189.87,187.02,189.18,39743.0,187.02,189.87,187.02,189.18,39743.0
2020-12-04 12:00:00,189.17,189.17,187.82,188.18,8334.0,189.17,189.17,187.82,188.18,8334.0
2020-12-04 12:30:00,188.18,189.0,188.18,188.86,3224.0,188.18,189.0,188.18,188.86,3224.0
2020-12-04 13:00:00,188.62,189.68,188.58,189.68,6784.0,188.62,189.68,188.58,189.68,6784.0
2020-12-04 13:30:00,189.47,190.75,189.46,190.52,13902.0,189.47,190.75,189.46,190.52,13902.0
2020-12-04 14:00:00,190.41,190.66,189.29,189.59,20146.0,190.41,190.66,189.29,189.59,20146.0
2020-12-04 14:30:00,189.65,190.79,189.63,190.35,11378.0,189.65,190.79,189.63,190.35,11378.0
2020-12-04 15:00:00,190.38,191.24,190.12,190.76,16273.0,190.38,191.24,190.12,190.76,16273.0
2020-12-04 15:30:00,190.89,192.74,190.88,191.49,90332.0,190.89,192.74,190.88,191.49,90332.0
2020-12-07 09:30:00,190.41,192.29,189.4,191.81,13418.0,190.41,192.29,189.4,191.81,13418.0
2020-12-07 10:00:00,191.73,192.4,190.84,191.97,17874.0,191.73,192.4,190.84,191.97,17874.0
2020-12-07 10:30:00,191.97,192.57,191.41,191.42,23274.0,191.97,192.57,191.41,191.42,23274.0
2020-12-07 11:00:00,191.07,191.07,189.54,190.41,7448.0,191.07,191.07,189.54,190.41,7448.0
2020-12-07 11:30:00,190.74,192.16,190.71,192.03,34794.0,190.74,192.16,190.71,192.03,34794.0
2020-12-07 12:00:00,191.98,192.47,191.23,191.76,53210.0,191.98,192.47,191.23,191.76,53210.0
2020-12-07 12:30:00,191.66,192.12,191.3,191.39,21775.0,191.66,192.12,191.3,191.39,21775.0
2020-12-07 13:00:00,191.3,191.53,190.75,191.46,8278.0,191.3,191.53,190.75,191.46,8278.0
2020-12-07 13:30:00,191.36,191.59,190.75,191.48,6331.0,191.36,191.59,190.75,191.48,6331.0
2020-12-07 14:00:00,191.49,192.11,191.33,191.7,9460.0,191.49,192.11,191.33,191.7,9460.0
2020-12-07 14:30:00,191.91,192.41,191.68,191.68,22449.0,191.91,192.41,191.68,191.68,22449.0
2020-12-07 15:00:00,191.3,192.33,191.3,192.12,19809.0,191.3,192.33,191.3,192.12,19809.0
2020-12-07 15:30:00,192.1,192.47,190.76,191.33,94609.0,192.1,192.47,190.76,191.33,94609.0
2020-12-08 09:30:00,190.1,193.9,190.1,192.76,17643.0,190.1,193.9,190.1,192.76,17643.0
2020-12-08 10:00:00,192.24,192.94,191.38,191.74,31970.0,192.24,192.94,191.38,191.74,31970.0
2020-12-08 10:30:00,192.03,192.33,191.15,191.87,10398.0,192.03,192.33,191.15,191.87,10398.0
2020-12-08 11:00:00,191.78,192.19,190.31,190.46,31784.0,191.78,192.19,190.31,190.46,31784.0
2020-12-08 11:30:00,190.65,191.75,190.42,190.83,11133.0,190.65,191.75,190.42,190.83,11133.0
2020-12-08 12:00:00,190.99,191.33,190.4,191.09,9115.0,190.99,191.33,190.4,191.09,9115.0
2020-12-08 12:30:00,190.95,191.39,190.41,190.41,10896.0,190.95,191.39,190.41,190.41,10896.0
2020-12-08 13:00:00,190.56,191.01,190.39,190.61,10219.0,190.56,191.01,190.39,190.61,10219.0
2020-12-08 13:30:00,190.69,190.88,190.28,190.67,8388.0,190.69,190.88,190.28,190.67,8388.0
2020-12-08 14:00:00,190.67,190.98,190.44,190.78,21046.0,190.67,190.98,190.44,190.78,21046.0
2020-12-08 14:30:00,190.78,190.78,190.24,190.5,20140.0,190.78,190.78,190.24,190.5,20140.0
2020-12-08 15:00:00,190.5,190.59,189.83,190.02,13268.0,190.5,190.59,189.83,190.02,13268.0
2020-12-08 15:30:00,190.08,191.15,189.83,190.96,52346.0,190.08,191.15,189.83,190.96,52346.0
2020-12-09 09:30:00,193.28,193.8,191.89,193.04,48339.0,193.28,193.8,191.89,193.04,48339.0
2020-12-09 10:00:00,193.25,193.28,191.67,193.21,28828.0,193.25,193.28,191.67,193.21,28828.0
2020-12-09 10:30:00,193.21,193.28,192.03,192.06,18416.0,193.21,193.28,192.03,192.06,18416.0
2020-12-09 11:00:00,192.14,192.65,191.35,191.64,21419.0,192.14,192.65,191.35,191.64,21419.0
2020-12-09 11:30:00,191.46,192.26,190.85,192.21,30231.0,191.46,192.26,190.85,192.21,30231.0
2020-12-09 12:00:00,192.48,193.43,192.38,193.12,10528.0,192.48,193.43,192.38,193.12,10528.0
2020-12-09 12:30:00,193.07,193.07,191.54,192.17,8827.0,193.07,193.07,191.54,192.17,8827.0
2020-12-09 13:00:00,191.85,192.52,190.6,190.73,15838.0,191.85,192.52,190.6,190.73,15838.0
2020-12-09 13:30:00,190.88,190.95,188.98,189.03,12903.0,190.88,190.95,188.98,189.03,12903.0
2020-12-09 14:00:00,189.13,190.02,189.04,189.71,9764.0,189.13,190.02,189.04,189.71,9764.0
2020-12-09 14:30:00,189.82,189.9,189.01,189.85,13120.0,189.82,189.9,189.01,189.85,13120.0
2020-12-09 15:00:00,189.8,190.39,189.16,189.53,16686.0,189.8,190.39,189.16,189.53,16686.0
2020-12-09 15:30:00,189.21,190.21,188.8,189.72,39786.0,189.21,190.21,188.8,189.72,39786.0
2020-12-10 09:30:00,187.48,191.31,186.66,190.76,28406.0,187.48,191.31,186.66,190.76,28406.0
2020-12-10 10:00:00,190.88,191.12,190.07,190.9,22309.0,190.88,191.12,190.07,190.9,22309.0
2020-12-10 10:30:00,191.17,191.69,190.94,191.6,21159.0,191.17,191.69,190.94,191.6,21159.0
2020-12-10 11:00:00,191.55,192.03,191.33,191.89,7558.0,191.55,192.03,191.33,191.89,7558.0
2020-12-10 11:30:00,191.97,192.26,189.55,189.94,16459.0,191.97,192.26,189.55,189.94,16459.0
2020-12-10 12:00:00,190.14,191.31,190.14,191.03,3240.0,190.14,191.31,190.14,191.03,3240.0
2020-12-10 12:30:00,191.08,191.25,190.02,190.03,5159.0,191.08,191.25,190.02,190.03,5159.0
2020-12-10 13:00:00,189.92,190.98,189.71,190.91,8876.0,189.92,190.98,189.71,190.91,8876.0
2020-12-10 13:30:00,190.97,190.97,189.92,189.98,4360.0,190.97,190.97,189.92,189.98,4360.0
2020-12-10 14:00:00,189.99,190.17,188.97,189.22,9295.0,189.99,190.17,188.97,189.22,9295.0
2020-12-10 14:30:00,189.1,190.0,189.06,189.3,7789.0,189.1,190.0,189.06,189.3,7789.0
2020-12-10 15:00:00,189.52,190.21,189.47,189.91,10307.0,189.52,190.21,189.47,189.91,10307.0
2020-12-10 15:30:00,189.95,190.34,189.45,189.78,48909.0,189.95,190.34,189.45,189.78,48909.0
2020-12-11 09:30:00,187.46,189.11,187.46,188.95,4617.0,187.46,189.11,187.46,188.95,4617.0
2020-12-11 10:00:00,188.09,189.21,187.47,187.72,12837.0,188.09,189.21,187.47,187.72,12837.0
2020-12-11 10:30:00,187.56,188.31,185.62,186.21,13989.0,187.56,188.31,185.62,186.21,13989.0
2020-12-11 11:00:00,185.93,187.69,185.43,187.19,32535.0,185.93,187.69,185.43,187.19,32535.0
2020-12-11 11:30:00,187.36,187.68,186.04,186.68,3710.0,187.36,187.68,186.04,186.68,3710.0
2020-12-11 12:00:00,186.86,187.0,186.06,186.7,6874.0,186.86,187.0,186.06,186.7,6874.0
2020-12-11 12:30:00,185.97,187.19,185.97,187.09,9138.0,185.97,187.19,185.97,187.09,9138.0
2020-12-11 13:00:00,187.04,188.32,187.04,187.97,9675.0,187.04,188.32,187.04,187.97,9675.0
2020-12-11 13:30:00,187.97,188.95,187.81,188.95,4739.0,187.97,188.95,187.81,188.95,4739.0
2020-12-11 14:00:00,188.52,188.98,188.16,188.69,7104.0,188.52,188.98,188.16,188.69,7104.0
2020-12-11 14:30:00,188.59,189.03,188.42,188.65,3043.0,188.59,189.03,188.42,188.65,3043.0
2020-12-11 15:00:00,188.63,188.93,188.29,188.61,4879.0,188.63,188.93,188.29,188.61,4879.0
2020-12-11 15:30:00,188.64,188.85,187.58,187.88,30024.0,188.64,188.85,187.58,187.88,30024.0
2020-12-14 09:30:00,190.37,192.3,189.34,191.32,13121.0,190.37,192.3,189.34,191.32,13121.0
2020-12-14 10:00:00,191.17,192.06,191.0,191.85,23106.0,191.17,192.06,191.0,191.85,23106.0
2020-12-14 10:30:00,192.21,192.44,190.02,190.02,16114.0,192.21,192.44,190.02,190.02,16114.0
2020-12-14 11:00:00,190.03,190.56,189.4,189.77,9781.0,190.03,190.56,189.4,189.77,9781.0
2020-12-14 11:30:00,189.47,190.1,187.77,188.29,13572.0,189.47,190.1,187.77,188.29,13572.0
2020-12-14 12:00:00,188.16,188.34,187.44,187.5,8004.0,188.16,188.34,187.44,187.5,8004.0
2020-12-14 12:30:00,187.51,188.15,186.9,187.28,7103.0,187.51,188.15,186.9,187.28,7103.0
2020-12-14 13:00:00,187.4,187.91,186.69,187.38,11546.0,187.4,187.91,186.69,187.38,11546.0
2020-12-14 13:30:00,187.39,187.96,187.18,187.41,13677.0,187.39,187.96,187.18,187.41,13677.0
2020-12-14 14:00:00,187.44,187.53,186.7,187.2,4275.0,187.44,187.53,186.7,187.2,4275.0
2020-12-14 14:30:00,187.19,187.76,186.52,187.61,13434.0,187.19,187.76,186.52,187.61,13434.0
2020-12-14 15:00:00,187.8,187.9,187.01,187.1,14183.0,187.8,187.9,187.01,187.1,14183.0
2020-12-14 15:30:00,187.0,187.0,184.27,184.93,74641.0,187.0,187.0,184.27,184.93,74641.0
2020-12-15 09:30:00,190.32,197.26,188.98,194.72,151019.0,190.32,197.26,188.98,194.72,151019.0
2020-12-15 10:00:00,194.71,201.85,194.71,201.32,87092.0,194.71,201.85,194.71,201.32,87092.0
2020-12-15 10:30:00,201.06,202.11,199.35,201.6,24126.0,201.06,202.11,199.35,201.6,24126.0
2020-12-15 11:00:00,201.75,202.5,199.81,201.15,19715.0,201.75,202.5,199.81,201.15,19715.0
2020-12-15 11:30:00,201.21,201.4,199.66,199.94,13823.0,201.21,201.4,199.66,199.94,13823.0
2020-12-15 12:00:00,200.13,200.33,199.7,199.7,11548.0,200.13,200.33,199.7,199.7,11548.0
2020-12-15 12:30:00,199.7,200.89,199.51,200.87,10270.0,199.7,200.89,199.51,200.87,10270.0
2020-12-15 13:00:00,200.8,201.89,200.54,200.55,15737.0,200.8,201.89,200.54,200.55,15737.0
2020-12-15 13:30:00,200.47,201.82,200.45,200.61,75664.0,200.47,201.82,200.45,200.61,75664.0
2020-12-15 14:00:00,200.59,201.61,199.95,201.23,28591.0,200.59,201.61,199.95,201.23,28591.0
2020-12-15 14:30:00,201.26,202.16,201.26,202.04,10463.0,201.26,202.16,201.26,202.04,10463.0
2020-12-15 15:00:00,201.95,202.49,201.28,202.27,15104.0,201.95,202.49,201.28,202.27,15104.0
2020-12-15 15:30:00,202.24,204.35,201.44,204.05,124130.0,202.24,204.35,201.44,204.05,124130.0
2020-12-16 09:30:00,205.8,208.99,202.16,206.93,28789.0,205.8,208.99,202.16,206.93,28789.0
2020-12-16 10:00:00,206.69,207.49,202.94,203.91,21718.0,206.69,207.49,202.94,203.91,21718.0
2020-12-16 10:30:00,203.42,204.42,202.3,203.34,13683.0,203.42,204.42,202.3,203.34,13683.0
2020-12-16 11:00:00,202.99,203.99,202.82,203.38,12183.0,202.99,203.99,202.82,203.38,12183.0
2020-12-16 11:30:00,203.41,203.82,202.95,203.43,10071.0,203.41,203.82,202.95,203.43,10071.0
2020-12-16 12:00:00,203.52,205.13,203.46,204.73,16336.0,203.52,205.13,203.46,204.73,16336.0
2020-12-16 12:30:00,204.8,205.62,204.71,205.23,10006.0,204.8,205.62,204.71,205.23,10006.0
2020-12-16 13:00:00,205.15,205.19,202.92,203.31,8768.0,205.15,205.19,202.92,203.31,8768.0
2020-12-16 13:30:00,203.58,204.81,203.41,204.03,10475.0,203.58,204.81,203.41,204.03,10475.0
2020-12-16 14:00:00,204.03,204.53,203.23,204.05,12167.0,204.03,204.53,203.23,204.05,12167.0
2020-12-16 14:30:00,204.16,205.09,204.16,204.89,12471.0,204.16,205.09,204.16,204.89,12471.0
2020-12-16 15:00:00,204.83,205.91,204.55,205.22,13299.0,204.83,205.91,204.55,205.22,13299.0
2020-12-16 15:30:00,205.22,205.28,203.09,203.43,50815.0,205.22,205.28,203.09,203.43,50815.0
2020-12-17 09:30:00,205.19,206.66,202.71,203.99,17244.0,205.19,206.66,202.71,203.99,17244.0
2020-12-17 10:00:00,203.49,204.7,202.44,203.18,19501.0,203.49,204.7,202.44,203.18,19501.0
2020-12-17 10:30:00,203.67,203.84,202.24,202.9,17490.0,203.67,203.84,202.24,202.9,17490.0
2020-12-17 11:00:00,202.3,204.32,202.3,203.64,8322.0,202.3,204.32,202.3,203.64,8322.0
2020-12-17 11:30:00,203.81,204.79,203.56,204.02,5973.0,203.81,204.79,203.56,204.02,5973.0
2020-12-17 12:00:00,204.18,204.62,203.21,204.62,8745.0,204.18,204.62,203.21,204.62,8745.0
2020-12-17 12:30:00,204.62,205.07,204.44,204.47,3407.0,204.62,205.07,204.44,204.47,3407.0
2020-12-17 13:00:00,204.89,205.14,204.45,204.87,8501.0,204.89,205.14,204.45,204.87,8501.0
2020-12-17 13:30:00,204.76,204.76,203.5,203.7,7960.0,204.76,204.76,203.5,203.7,7960.0
2020-12-17 14:00:00,203.78,203.94,203.28,203.29,6499.0,203.78,203.94,203.28,203.29,6499.0
2020-12-17 14:30:00,203.45,203.45,202.42,202.89,10691.0,203.45,203.45,202.42,202.89,10691.0
2020-12-17 15:00:00,202.7,204.04,202.49,204.04,10549.0,202.7,204.04,202.49,204.04,10549.0
2020-12-17 15:30:00,203.8,205.12,203.64,204.88,30392.0,203.8,205.12,203.64,204.88,30392.0
2020-12-18 09:30:00,206.31,206.31,202.96,203.83,37679.0,206.31,206.31,202.96,203.83,37679.0
2020-12-18 10:00:00,203.2,204.5,202.77,204.01,18048.0,203.2,204.5,202.77,204.01,18048.0
2020-12-18 10:30:00,204.0,204.45,203.74,204.03,6424.0,204.0,204.45,203.74,204.03,6424.0
2020-12-18 11:00:00,204.3,204.39,202.85,203.34,6773.0,204.3,204.39,202.85,203.34,6773.0
2020-12-18 11:30:00,203.16,204.0,202.4,203.69,8181.0,203.16,204.0,202.4,203.69,8181.0
2020-12-18 12:00:00,203.55,204.94,203.39,204.34,5768.0,203.55,204.94,203.39,204.34,5768.0
2020-12-18 12:30:00,204.51,204.62,203.96,204.14,2800.0,204.51,204.62,203.96,204.14,2800.0
2020-12-18 13:00:00,204.03,204.4,204.0,204.14,2702.0,204.03,204.4,204.0,204.14,2702.0
2020-12-18 13:30:00,204.15,204.82,203.54,203.95,5283.0,204.15,204.82,203.54,203.95,5283.0
2020-12-18 14:00:00,204.17,204.47,203.42,204.0,9174.0,204.17,204.47,203.42,204.0,9174.0
2020-12-18 14:30:00,204.21,204.54,203.54,203.67,26903.0,204.21,204.54,203.54,203.67,26903.0
2020-12-18 15:00:00,203.7,203.96,202.99,203.09,11186.0,203.7,203.96,202.99,203.09,11186.0
2020-12-18 15:30:00,202.96,205.0,202.5,204.74,94369.0,202.96,205.0,202.5,204.74,94369.0
2020-12-21 09:30:00,197.9,199.93,194.5,197.75,39990.0,197.9,199.93,194.5,197.75,39990.0
2020-12-21 10:00:00,197.64,197.91,194.37,196.9,25028.0,197.64,197.91,194.37,196.9,25028.0
2020-12-21 10:30:00,196.5,197.72,196.08,196.88,9679.0,196.5,197.72,196.08,196.88,9679.0
2020-12-21 11:00:00,197.34,198.77,196.81,198.11,10269.0,197.34,198.77,196.81,198.11,10269.0
2020-12-21 11:30:00,198.18,198.72,197.9,198.24,10560.0,198.18,198.72,197.9,198.24,10560.0
2020-12-21 12:00:00,198.26,198.61,197.41,198.23,8177.0,198.26,198.61,197.41,198.23,8177.0
2020-12-21 12:30:00,198.35,199.09,198.12,198.62,11876.0,198.35,199.09,198.12,198.62,11876.0
2020-12-21 13:00:00,198.73,199.41,198.63,199.41,6660.0,198.73,199.41,198.63,199.41,6660.0
2020-12-21 13:30:00,199.64,199.96,199.07,199.12,5998.0,199.64,199.96,199.07,199.12,5998.0
2020-12-21 14:00:00,198.96,200.08,198.96,199.67,17094.0,198.96,200.08,198.96,199.67,17094.0
2020-12-21 14:30:00,199.59,199.76,198.56,198.85,7909.0,199.59,199.76,198.56,198.85,7909.0
2020-12-21 15:00:00,198.38,199.29,197.89,199.29,8913.0,198.38,199.29,197.89,199.29,8913.0
2020-12-21 15:30:00,199.41,199.89,198.3,199.51,40530.0,199.41,199.89,198.3,199.51,40530.0
2020-12-22 09:30:00,201.0,201.0,198.66,199.84,4397.0,201.0,201.0,198.66,199.84,4397.0
2020-12-22 10:00:00,199.05,200.67,197.92,200.67,4671.0,199.05,200.67,197.92,200.67,4671.0
2020-12-22 10:30:00,200.92,202.57,200.35,202.42,5902.0,200.92,202.57,200.35,202.42,5902.0
2020-12-22 11:00:00,202.56,202.99,201.76,202.87,3214.0,202.56,202.99,201.76,202.87,3214.0
2020-12-22 11:30:00,202.23,202.68,200.33,200.97,3567.0,202.23,202.68,200.33,200.97,3567.0
2020-12-22 12:00:00,201.05,201.05,199.7,199.7,3633.0,201.05,201.05,199.7,199.7,3633.0
2020-12-22 12:30:00,200.01,200.96,199.77,200.89,6370.0,200.01,200.96,199.77,200.89,6370.0
2020-12-22 13:00:00,200.9,201.36,200.9,201.36,2181.0,200.9,201.36,200.9,201.36,2181.0
2020-12-22 13:30:00,201.17,202.02,200.8,201.56,22127.0,201.17,202.02,200.8,201.56,22127.0
2020-12-22 14:00:00,201.76,201.98,201.1,201.76,3499.0,201.76,201.98,201.1,201.76,3499.0
2020-12-22 14:30:00,201.76,201.77,201.1,201.58,2725.0,201.76,201.77,201.1,201.58,2725.0
2020-12-22 15:00:00,201.73,201.73,199.52,199.52,6432.0,201.73,201.73,199.52,199.52,6432.0
2020-12-22 15:30:00,199.59,200.39,199.52,199.94,15052.0,199.59,200.39,199.52,199.94,15052.0
2020-12-23 09:30:00,200.73,202.55,200.07,202.55,4769.0,200.73,202.55,200.07,202.55,4769.0
2020-12-23 10:00:00,203.25,203.27,200.65,200.65,3835.0,203.25,203.27,200.65,200.65,3835.0
2020-12-23 10:30:00,201.41,203.21,200.78,203.21,2411.0,201.41,203.21,200.78,203.21,2411.0
2020-12-23 11:00:00,203.21,203.89,203.02,203.53,7777.0,203.21,203.89,203.02,203.53,7777.0
2020-12-23 11:30:00,203.24,203.48,202.52,203.32,2401.0,203.24,203.48,202.52,203.32,2401.0
2020-12-23 12:00:00,203.38,203.65,202.55,202.55,5297.0,203.38,203.65,202.55,202.55,5297.0
2020-12-23 12:30:00,202.73,203.45,202.73,203.21,2721.0,202.73,203.45,202.73,203.21,2721.0
2020-12-23 13:00:00,203.14,203.17,202.47,202.94,3182.0,203.14,203.17,202.47,202.94,3182.0
2020-12-23 13:30:00,202.78,203.26,202.72,202.9,2108.0,202.78,203.26,202.72,202.9,2108.0
2020-12-23 14:00:00,202.94,202.98,202.46,202.88,2805.0,202.94,202.98,202.46,202.88,2805.0
2020-12-23 14:30:00,203.26,203.41,202.89,203.16,2336.0,203.26,203.41,202.89,203.16,2336.0
2020-12-23 15:00:00,202.86,204.03,202.86,203.89,5121.0,202.86,204.03,202.86,203.89,5121.0
2020-12-23 15:30:00,203.68,203.83,202.93,202.95,20057.0,203.68,203.83,202.93,202.95,20057.0
2020-12-24 09:30:00,203.98,203.98,200.39,202.6,12412.0,203.98,203.98,200.39,202.6,12412.0
2020-12-24 10:00:00,202.25,202.76,200.98,201.3,2101.0,202.25,202.76,200.98,201.3,2101.0
2020-12-24 10:30:00,201.19,203.0,201.19,202.11,1678.0,201.19,203.0,201.19,202.11,1678.0
2020-12-24 11:00:00,202.53,202.95,201.99,202.21,2196.0,202.53,202.95,201.99,202.21,2196.0
2020-12-24 11:30:00,201.53,202.8,201.52,202.8,4033.0,201.53,202.8,201.52,202.8,4033.0
2020-12-24 12:00:00,203.25,203.64,202.96,203.44,4120.0,203.25,203.64,202.96,203.44,4120.0
2020-12-24 12:30:00,203.26,204.0,203.16,203.33,4302.0,203.26,204.0,203.16,203.33,4302.0
2020-12-28 09:30:00,204.94,204.94,201.28,204.86,19541.0,204.94,204.94,201.28,204.86,19541.0
2020-12-28 10:00:00,204.31,204.68,202.3,202.96,6891.0,204.31,204.68,202.3,202.96,6891.0
2020-12-28 10:30:00,203.03,203.7,202.76,203.63,5562.0,203.03,203.7,202.76,203.63,5562.0
2020-12-28 11:00:00,203.63,204.0,202.61,203.48,3523.0,203.63,204.0,202.61,203.48,3523.0
2020-12-28 11:30:00,203.81,203.86,201.56,202.4,3811.0,203.81,203.86,201.56,202.4,3811.0
2020-12-28 12:00:00,202.32,202.94,201.74,202.06,6603.0,202.32,202.94,201.74,202.06,6603.0
2020-12-28 12:30:00,202.07,202.69,201.05,201.94,9792.0,202.07,202.69,201.05,201.94,9792.0
2020-12-28 13:00:00,202.01,202.5,202.01,202.3,2690.0,202.01,202.5,202.01,202.3,2690.0
2020-12-28 13:30:00,202.17,202.44,201.57,201.57,1800.0,202.17,202.44,201.57,201.57,1800.0
2020-12-28 14:00:00,202.19,202.61,201.91,202.39,3656.0,202.19,202.61,201.91,202.39,3656.0
2020-12-28 14:30:00,202.53,202.59,202.09,202.26,2100.0,202.53,202.59,202.09,202.26,2100.0
2020-12-28 15:00:00,202.4,202.61,201.77,201.94,3408.0,202.4,202.61,201.77,201.94,3408.0
2020-12-28 15:30:00,201.81,201.93,200.46,201.08,18906.0,201.81,201.93,200.46,201.08,18906.0
2020-12-29 09:30:00,203.54,203.8,201.55,202.55,7793.0,203.54,203.8,201.55,202.55,7793.0
2020-12-29 10:00:00,201.96,202.45,200.71,201.17,8400.0,201.96,202.45,200.71,201.17,8400.0
2020-12-29 10:30:00,201.22,202.74,200.92,202.74,20974.0,201.22,202.74,200.92,202.74,20974.0
2020-12-29 11:00:00,202.22,202.27,201.27,201.36,6247.0,202.22,202.27,201.27,201.36,6247.0
2020-12-29 11:30:00,201.5,201.54,200.03,201.0,5230.0,201.5,201.54,200.03,201.0,5230.0
2020-12-29 12:00:00,200.97,201.8,200.65,201.21,5801.0,200.97,201.8,200.65,201.21,5801.0
2020-12-29 12:30:00,201.37,201.45,200.04,200.42,8400.0,201.37,201.45,200.04,200.42,8400.0
2020-12-29 13:00:00,200.15,200.85,199.66,200.85,4439.0,200.15,200.85,199.66,200.85,4439.0
2020-12-29 13:30:00,200.76,200.95,200.34,200.69,2800.0,200.76,200.95,200.34,200.69,2800.0
2020-12-29 14:00:00,200.59,200.59,199.3,199.64,5405.0,200.59,200.59,199.3,199.64,5405.0
2020-12-29 14:30:00,199.83,200.05,199.39,199.94,2756.0,199.83,200.05,199.39,199.94,2756.0
2020-12-29 15:00:00,199.74,200.97,199.31,200.92,9908.0,199.74,200.97,199.31,200.92,9908.0
2020-12-29 15:30:00,201.0,201.0,199.68,200.14,19125.0,201.0,201.0,199.68,200.14,19125.0
2020-12-30 09:30:00,200.45,203.96,200.45,202.87,10541.0,200.45,203.96,200.45,202.87,10541.0
2020-12-30 10:00:00,202.8,203.27,200.63,202.14,15896.0,202.8,203.27,200.63,202.14,15896.0
2020-12-30 10:30:00,202.34,203.22,201.98,203.12,2101.0,202.34,203.22,201.98,203.12,2101.0
2020-12-30 11:00:00,202.91,203.11,202.25,203.0,3314.0,202.91,203.11,202.25,203.0,3314.0
2020-12-30 11:30:00,203.21,203.21,201.87,201.95,4190.0,203.21,203.21,201.87,201.95,4190.0
2020-12-30 12:00:00,202.25,202.77,202.25,202.59,2211.0,202.25,202.77,202.25,202.59,2211.0
2020-12-30 12:30:00,202.43,202.56,201.89,201.96,3997.0,202.43,202.56,201.89,201.96,3997.0
2020-12-30 13:00:00,201.96,202.08,201.66,201.66,2030.0,201.96,202.08,201.66,201.66,2030.0
2020-12-30 13:30:00,201.64,201.8,201.13,201.66,2769.0,201.64,201.8,201.13,201.66,2769.0
2020-12-30 14:00:00,201.49,201.57,200.83,201.16,3600.0,201.49,201.57,200.83,201.16,3600.0
2020-12-30 14:30:00,200.92,201.22,200.74,200.74,6746.0,200.92,201.22,200.74,200.74,6746.0
2020-12-30 15:00:00,200.77,201.35,200.64,201.35,2811.0,200.77,201.35,200.64,201.35,2811.0
2020-12-30 15:30:00,201.47,201.67,200.95,200.98,22728.0,201.47,201.67,200.95,200.98,22728.0
2020-12-31 09:30:00,201.63,201.63,199.63,201.09,4353.0,201.63,201.63,199.63,201.09,4353.0
2020-12-31 10:00:00,201.06,202.68,200.62,202.33,2670.0,201.06,202.68,200.62,202.33,2670.0
2020-12-31 10:30:00,202.77,203.6,202.63,203.56,3104.0,202.77,203.6,202.63,203.56,3104.0
2020-12-31 11:00:00,203.58,203.71,203.3,203.71,2515.0,203.58,203.71,203.3,203.71,2515.0
2020-12-31 11:30:00,203.58,203.58,202.37,203.2,10354.0,203.58,203.58,202.37,203.2,10354.0
2020-12-31 12:00:00,202.76,204.35,202.71,204.28,4001.0,202.76,204.35,202.71,204.28,4001.0
2020-12-31 12:30:00,204.22,204.45,203.83,204.07,3123.0,204.22,204.45,203.83,204.07,3123.0
2020-12-31 13:00:00,204.62,204.62,204.21,204.21,1600.0,204.62,204.62,204.21,204.21,1600.0
2020-12-31 13:30:00,204.01,204.14,203.4,204.06,2913.0,204.01,204.14,203.4,204.06,2913.0
2020-12-31 14:00:00,203.96,204.88,203.95,204.85,3679.0,203.96,204.88,203.95,204.85,3679.0
2020-12-31 14:30:00,204.96,205.17,203.97,204.4,8475.0,204.96,205.17,203.97,204.4,8475.0
2020-12-31 15:00:00,204.19,205.45,204.18,204.85,7204.0,204.19,205.45,204.18,204.85,7204.0
2020-12-31 15:30:00,204.68,205.19,203.54,203.54,32483.0,204.68,205.19,203.54,203.54,32483.0
2021-01-04 09:30:00,204.68,204.68,199.17,200.92,12033.0,204.68,204.68,199.17,200.92,12033.0
2021-01-04 10:00:00,201.45,201.45,198.97,200.18,6501.0,201.45,201.45,198.97,200.18,6501.0
2021-01-04 10:30:00,199.94,200.0,194.81,195.72,11595.0,199.94,200.0,194.81,195.72,11595.0
2021-01-04 11:00:00,195.75,196.92,194.58,196.2,8930.0,195.75,196.92,194.58,196.2,8930.0
2021-01-04 11:30:00,196.02,196.18,194.41,194.8,5944.0,196.02,196.18,194.41,194.8,5944.0
2021-01-04 12:00:00,195.1,195.15,193.48,194.56,9553.0,195.1,195.15,193.48,194.56,9553.0
2021-01-04 12:30:00,194.59,195.11,193.86,195.11,5873.0,194.59,195.11,193.86,195.11,5873.0
2021-01-04 13:00:00,195.13,197.56,195.13,196.88,6699.0,195.13,197.56,195.13,196.88,6699.0
2021-01-04 13:30:00,196.67,197.21,195.88,197.06,10764.0,196.67,197.21,195.88,197.06,10764.0
2021-01-04 14:00:00,197.07,197.07,195.95,196.28,7736.0,197.07,197.07,195.95,196.28,7736.0
2021-01-04 14:30:00,196.3,196.91,195.86,196.89,6724.0,196.3,196.91,195.86,196.89,6724.0
2021-01-04 15:00:00,197.68,197.69,196.3,197.06,13581.0,197.68,197.69,196.3,197.06,13581.0
2021-01-04 15:30:00,197.05,197.98,196.42,197.17,37406.0,197.05,197.98,196.42,197.17,37406.0
2021-01-05 09:30:00,198.18,201.01,197.92,200.24,7522.0,198.18,201.01,197.92,200.24,7522.0
2021-01-05 10:00:00,200.67,201.07,199.18,199.6,3899.0,200.67,201.07,199.18,199.6,3899.0
2021-01-05 10:30:00,200.0,201.81,199.06,200.84,13227.0,200.0,201.81,199.06,200.84,13227.0
2021-01-05 11:00:00,200.7,203.68,200.59,203.52,16881.0,200.7,203.68,200.59,203.52,16881.0
2021-01-05 11:30:00,203.44,204.44,202.44,202.77,22197.0,203.44,204.44,202.44,202.77,22197.0
2021-01-05 12:00:00,203.0,204.27,202.92,204.15,13616.0,203.0,204.27,202.92,204.15,13616.0
2021-01-05 12:30:00,204.0,204.33,203.74,203.94,9144.0,204.0,204.33,203.74,203.94,9144.0
2021-01-05 13:00:00,204.11,204.6,203.93,204.0,8891.0,204.11,204.6,203.93,204.0,8891.0
2021-01-05 13:30:00,203.85,203.85,202.88,203.44,8121.0,203.85,203.85,202.88,203.44,8121.0
2021-01-05 14:00:00,203.41,205.39,203.39,204.84,15516.0,203.41,205.39,203.39,204.84,15516.0
2021-01-05 14:30:00,204.86,205.04,203.2,203.36,4440.0,204.86,205.04,203.2,203.36,4440.0
2021-01-05 15:00:00,203.26,204.18,203.19,203.3,5777.0,203.26,204.18,203.19,203.3,5777.0
2021-01-05 15:30:00,203.13,203.64,201.85,202.3,37838.0,203.13,203.64,201.85,202.3,37838.0
2021-01-06 09:30:00,198.99,208.1,198.99,208.09,17775.0,198.99,208.1,198.99,208.09,17775.0
2021-01-06 10:00:00,208.51,208.51,206.76,207.76,16195.0,208.51,208.51,206.76,207.76,16195.0
2021-01-06 10:30:00,207.88,210.0,207.37,209.91,11993.0,207.88,210.0,207.37,209.91,11993.0
2021-01-06 11:00:00,209.94,211.45,209.81,210.28,17269.0,209.94,211.45,209.81,210.28,17269.0
2021-01-06 11:30:00,210.94,210.94,209.29,209.29,10385.0,210.94,210.94,209.29,209.29,10385.0
2021-01-06 12:00:00,209.5,210.58,208.32,210.19,16704.0,209.5,210.58,208.32,210.19,16704.0
2021-01-06 12:30:00,210.2,210.99,209.98,210.89,21311.0,210.2,210.99,209.98,210.89,21311.0
2021-01-06 13:00:00,210.77,211.59,210.6,210.68,11493.0,210.77,211.59,210.6,210.68,11493.0
2021-01-06 13:30:00,210.8,212.78,210.8,212.2,6768.0,210.8,212.78,210.8,212.2,6768.0
2021-01-06 14:00:00,212.75,212.88,210.23,210.37,10762.0,212.75,212.88,210.23,210.37,10762.0
2021-01-06 14:30:00,210.11,211.26,209.0,210.62,25062.0,210.11,211.26,209.0,210.62,25062.0
2021-01-06 15:00:00,210.62,211.9,210.09,211.64,10886.0,210.62,211.9,210.09,211.64,10886.0
2021-01-06 15:30:00,211.8,213.26,210.87,211.92,89668.0,211.8,213.26,210.87,211.92,89668.0
2021-01-07 09:30:00,213.8,216.77,212.0,216.77,15293.0,213.8,216.77,212.0,216.77,15293.0
2021-01-07 10:00:00,216.49,217.23,214.97,216.56,12707.0,216.49,217.23,214.97,216.56,12707.0
2021-01-07 10:30:00,216.7,217.98,215.12,215.34,8186.0,216.7,217.98,215.12,215.34,8186.0
2021-01-07 11:00:00,214.99,215.66,214.69,215.35,4968.0,214.99,215.66,214.69,215.35,4968.0
2021-01-07 11:30:00,215.24,215.35,213.31,213.59,7093.0,215.24,215.35,213.31,213.59,7093.0
2021-01-07 12:00:00,213.59,213.59,212.16,212.77,5486.0,213.59,213.59,212.16,212.77,5486.0
2021-01-07 12:30:00,212.77,213.57,212.28,212.66,6034.0,212.77,213.57,212.28,212.66,6034.0
2021-01-07 13:00:00,212.66,213.37,212.45,212.5,9609.0,212.66,213.37,212.45,212.5,9609.0
2021-01-07 13:30:00,212.65,212.89,212.49,212.78,4573.0,212.65,212.89,212.49,212.78,4573.0
2021-01-07 14:00:00,212.78,213.22,212.01,212.33,15114.0,212.78,213.22,212.01,212.33,15114.0
2021-01-07 14:30:00,212.23,214.09,211.92,213.98,12493.0,212.23,214.09,211.92,213.98,12493.0
2021-01-07 15:00:00,214.07,214.98,213.71,213.82,8196.0,214.07,214.98,213.71,213.82,8196.0
2021-01-07 15:30:00,213.87,213.87,212.44,212.64,42275.0,213.87,213.87,212.44,212.64,42275.0
2021-01-08 09:30:00,213.24,213.84,212.19,213.84,15337.0,213.24,213.84,212.19,213.84,15337.0
2021-01-08 10:00:00,213.55,214.05,211.45,211.45,6600.0,213.55,214.05,211.45,211.45,6600.0
2021-01-08 10:30:00,212.05,213.42,211.75,213.03,2976.0,212.05,213.42,211.75,213.03,2976.0
2021-01-08 11:00:00,212.98,213.42,211.52,212.4,10532.0,212.98,213.42,211.52,212.4,10532.0
2021-01-08 11:30:00,212.27,213.23,211.81,212.86,6542.0,212.27,213.23,211.81,212.86,6542.0
2021-01-08 12:00:00,213.47,213.55,212.74,213.55,2200.0,213.47,213.55,212.74,213.55,2200.0
2021-01-08 12:30:00,213.56,213.83,212.67,212.94,2640.0,213.56,213.83,212.67,212.94,2640.0
2021-01-08 13:00:00,212.72,212.86,210.97,212.19,2678.0,212.72,212.86,210.97,212.19,2678.0
2021-01-08 13:30:00,211.99,211.99,210.2,210.74,9956.0,211.99,211.99,210.2,210.74,9956.0
2021-01-08 14:00:00,210.73,212.55,210.72,212.41,14331.0,210.73,212.55,210.72,212.41,14331.0
2021-01-08 14:30:00,212.33,212.86,211.84,212.86,3524.0,212.33,212.86,211.84,212.86,3524.0
2021-01-08 15:00:00,212.71,213.38,212.44,213.2,4340.0,212.71,213.38,212.44,213.2,4340.0
2021-01-08 15:30:00,213.01,213.16,211.64,211.92,41751.0,213.01,213.16,211.64,211.92,41751.0
2021-01-11 09:30:00,205.83,208.16,204.69,208.16,24448.0,205.83,208.16,204.69,208.16,24448.0
2021-01-11 10:00:00,207.79,208.29,205.23,206.97,21831.0,207.79,208.29,205.23,206.97,21831.0
2021-01-11 10:30:00,207.25,208.04,206.39,207.76,5914.0,207.25,208.04,206.39,207.76,5914.0
2021-01-11 11:00:00,207.77,208.03,206.66,207.73,4376.0,207.77,208.03,206.66,207.73,4376.0
2021-01-11 11:30:00,207.53,208.57,205.78,208.56,11601.0,207.53,208.57,205.78,208.56,11601.0
2021-01-11 12:00:00,208.55,208.85,207.87,208.83,22104.0,208.55,208.85,207.87,208.83,22104.0
2021-01-11 12:30:00,208.85,209.46,208.44,208.56,14681.0,208.85,209.46,208.44,208.56,14681.0
2021-01-11 13:00:00,208.62,208.8,208.12,208.13,2936.0,208.62,208.8,208.12,208.13,2936.0
2021-01-11 13:30:00,207.94,208.2,207.54,208.0,5106.0,207.94,208.2,207.54,208.0,5106.0
2021-01-11 14:00:00,207.94,208.63,207.86,208.01,9232.0,207.94,208.63,207.86,208.01,9232.0
2021-01-11 14:30:00,208.29,209.03,207.87,208.71,5401.0,208.29,209.03,207.87,208.71,5401.0
2021-01-11 15:00:00,208.55,208.62,207.81,208.01,10502.0,208.55,208.62,207.81,208.01,10502.0
2021-01-11 15:30:00,207.93,209.05,207.82,208.63,77514.0,207.93,209.05,207.82,208.63,77514.0
2021-01-12 09:30:00,209.48,211.2,207.68,211.0,13738.0,209.48,211.2,207.68,211.0,13738.0
2021-01-12 10:00:00,211.05,211.42,209.42,210.78,8600.0,211.05,211.42,209.42,210.78,8600.0
2021-01-12 10:30:00,210.66,211.37,209.33,210.77,17756.0,210.66,211.37,209.33,210.77,17756.0
2021-01-12 11:00:00,210.87,211.49,210.68,210.98,5725.0,210.87,211.49,210.68,210.98,5725.0
2021-01-12 11:30:00,210.66,210.88,209.86,210.57,7427.0,210.66,210.88,209.86,210.57,7427.0
2021-01-12 12:00:00,210.94,210.94,208.86,209.37,39529.0,210.94,210.94,208.86,209.37,39529.0
2021-01-12 12:30:00,209.26,210.66,208.77,210.66,20452.0,209.26,210.66,208.77,210.66,20452.0
2021-01-12 13:00:00,210.61,210.79,209.42,210.78,10748.0,210.61,210.79,209.42,210.78,10748.0
2021-01-12 13:30:00,210.95,211.2,210.59,211.05,7288.0,210.95,211.2,210.59,211.05,7288.0
2021-01-12 14:00:00,211.09,211.2,209.86,209.86,8300.0,211.09,211.2,209.86,209.86,8300.0
2021-01-12 14:30:00,209.91,210.61,209.52,210.28,5883.0,209.91,210.61,209.52,210.28,5883.0
2021-01-12 15:00:00,210.14,210.42,209.49,209.61,16147.0,210.14,210.42,209.49,209.61,16147.0
2021-01-12 15:30:00,209.62,210.32,209.41,209.8,44640.0,209.62,210.32,209.41,209.8,44640.0
2021-01-13 09:30:00,210.44,212.41,208.7,210.87,7743.0,210.44,212.41,208.7,210.87,7743.0
2021-01-13 10:00:00,210.87,212.56,210.03,212.39,16367.0,210.87,212.56,210.03,212.39,16367.0
2021-01-13 10:30:00,212.82,212.82,211.63,212.31,3677.0,212.82,212.82,211.63,212.31,3677.0
2021-01-13 11:00:00,212.15,212.89,211.84,212.49,6451.0,212.15,212.89,211.84,212.49,6451.0
2021-01-13 11:30:00,212.28,212.54,211.94,212.08,3399.0,212.28,212.54,211.94,212.08,3399.0
2021-01-13 12:00:00,212.08,212.81,211.99,212.62,5205.0,212.08,212.81,211.99,212.62,5205.0
2021-01-13 12:30:00,212.64,213.23,212.5,213.19,4428.0,212.64,213.23,212.5,213.19,4428.0
2021-01-13 13:00:00,213.0,213.02,212.57,212.68,5667.0,213.0,213.02,212.57,212.68,5667.0
2021-01-13 13:30:00,212.92,213.5,212.65,212.65,5867.0,212.92,213.5,212.65,212.65,5867.0
2021-01-13 14:00:00,212.47,213.26,212.47,212.97,7153.0,212.47,213.26,212.47,212.97,7153.0
2021-01-13 14:30:00,212.91,212.91,211.88,211.98,6797.0,212.91,212.91,211.88,211.98,6797.0
2021-01-13 15:00:00,211.99,212.31,211.75,212.07,15160.0,211.99,212.31,211.75,212.07,15160.0
2021-01-13 15:30:00,211.99,212.58,211.77,211.77,27612.0,211.99,212.58,211.77,211.77,27612.0
2021-01-14 09:30:00,213.78,213.92,210.73,212.51,16655.0,213.78,213.92,210.73,212.51,16655.0
2021-01-14 10:00:00,211.39,214.51,211.39,213.83,9390.0,211.39,214.51,211.39,213.83,9390.0
2021-01-14 10:30:00,214.17,214.44,213.77,213.82,2412.0,214.17,214.44,213.77,213.82,2412.0
2021-01-14 11:00:00,213.83,213.83,212.63,212.81,5267.0,213.83,213.83,212.63,212.81,5267.0
2021-01-14 11:30:00,212.93,214.8,212.61,214.77,11974.0,212.93,214.8,212.61,214.77,11974.0
2021-01-14 12:00:00,214.71,214.72,213.99,214.72,2502.0,214.71,214.72,213.99,214.72,2502.0
2021-01-14 12:30:00,214.49,214.72,213.75,214.16,1866.0,214.49,214.72,213.75,214.16,1866.0
2021-01-14 13:00:00,214.02,214.45,213.54,213.8,2500.0,214.02,214.45,213.54,213.8,2500.0
2021-01-14 13:30:00,213.72,215.6,213.45,214.99,7968.0,213.72,215.6,213.45,214.99,7968.0
2021-01-14 14:00:00,215.26,215.44,214.84,215.0,3419.0,215.26,215.44,214.84,215.0,3419.0
2021-01-14 14:30:00,215.0,215.25,214.65,215.21,6781.0,215.0,215.25,214.65,215.21,6781.0
2021-01-14 15:00:00,215.22,215.26,213.92,214.39,13130.0,215.22,215.26,213.92,214.39,13130.0
2021-01-14 15:30:00,214.32,214.74,211.5,212.24,50041.0,214.32,214.74,211.5,212.24,50041.0
2021-01-15 09:30:00,209.45,211.69,209.45,210.94,16440.0,209.45,211.69,209.45,210.94,16440.0
2021-01-15 10:00:00,210.63,210.63,207.26,208.02,4140.0,210.63,210.63,207.26,208.02,4140.0
2021-01-15 10:30:00,208.45,209.08,206.32,206.57,43905.0,208.45,209.08,206.32,206.57,43905.0
2021-01-15 11:00:00,206.22,206.25,204.53,205.49,27165.0,206.22,206.25,204.53,205.49,27165.0
2021-01-15 11:30:00,205.51,205.76,203.54,204.02,6373.0,205.51,205.76,203.54,204.02,6373.0
2021-01-15 12:00:00,203.84,204.97,203.03,204.49,12945.0,203.84,204.97,203.03,204.49,12945.0
2021-01-15 12:30:00,204.84,204.84,203.3,203.44,15733.0,204.84,204.84,203.3,203.44,15733.0
2021-01-15 13:00:00,203.62,204.4,202.88,204.22,15850.0,203.62,204.4,202.88,204.22,15850.0
2021-01-15 13:30:00,204.26,204.28,203.28,203.38,7267.0,204.26,204.28,203.28,203.38,7267.0
2021-01-15 14:00:00,203.15,203.38,202.16,202.8,2916.0,203.15,203.38,202.16,202.8,2916.0
2021-01-15 14:30:00,202.81,203.48,202.81,203.01,2420.0,202.81,203.48,202.81,203.01,2420.0
2021-01-15 15:00:00,203.01,203.04,202.2,202.24,4854.0,203.01,203.04,202.2,202.24,4854.0
2021-01-15 15:30:00,202.15,202.62,200.81,200.9,44481.0,202.15,202.62,200.81,200.9,44481.0
2021-01-19 09:30:00,203.86,205.18,203.19,203.84,13708.0,203.86,205.18,203.19,203.84,13708.0
2021-01-19 10:00:00,203.77,204.59,203.07,204.2,9912.0,203.77,204.59,203.07,204.2,9912.0
2021-01-19 10:30:00,204.38,206.31,204.37,205.48,8878.0,204.38,206.31,204.37,205.48,8878.0
2021-01-19 11:00:00,205.3,205.5,203.87,204.31,7352.0,205.3,205.5,203.87,204.31,7352.0
2021-01-19 11:30:00,204.82,204.82,202.9,203.57,9303.0,204.82,204.82,202.9,203.57,9303.0
2021-01-19 12:00:00,203.42,203.66,202.67,202.75,2949.0,203.42,203.66,202.67,202.75,2949.0
2021-01-19 12:30:00,202.8,204.35,202.48,202.7,13161.0,202.8,204.35,202.48,202.7,13161.0
2021-01-19 13:00:00,202.44,202.79,201.7,201.74,9492.0,202.44,202.79,201.7,201.74,9492.0
2021-01-19 13:30:00,201.86,201.91,201.12,201.42,5283.0,201.86,201.91,201.12,201.42,5283.0
2021-01-19 14:00:00,201.45,201.67,200.88,201.23,6037.0,201.45,201.67,200.88,201.23,6037.0
2021-01-19 14:30:00,201.08,202.37,200.74,202.37,9840.0,201.08,202.37,200.74,202.37,9840.0
2021-01-19 15:00:00,202.44,204.05,202.19,202.96,8100.0,202.44,204.05,202.19,202.96,8100.0
2021-01-19 15:30:00,203.03,203.03,201.95,202.24,43734.0,203.03,203.03,201.95,202.24,43734.0
2021-01-20 09:30:00,203.78,204.55,203.08,204.19,9422.0,203.78,204.55,203.08,204.19,9422.0
2021-01-20 10:00:00,203.99,206.36,203.99,206.33,3951.0,203.99,206.36,203.99,206.33,3951.0
2021-01-20 10:30:00,206.49,207.29,206.37,206.4,3300.0,206.49,207.29,206.37,206.4,3300.0
2021-01-20 11:00:00,206.54,206.54,205.03,205.65,6150.0,206.54,206.54,205.03,205.65,6150.0
2021-01-20 11:30:00,206.1,206.68,205.3,205.5,5750.0,206.1,206.68,205.3,205.5,5750.0
2021-01-20 12:00:00,205.63,206.31,205.28,206.16,8751.0,205.63,206.31,205.28,206.16,8751.0
2021-01-20 12:30:00,206.2,206.2,204.7,205.49,10741.0,206.2,206.2,204.7,205.49,10741.0
2021-01-20 13:00:00,205.22,205.83,205.1,205.27,2800.0,205.22,205.83,205.1,205.27,2800.0
2021-01-20 13:30:00,205.31,205.65,205.01,205.4,5194.0,205.31,205.65,205.01,205.4,5194.0
2021-01-20 14:00:00,205.29,206.72,205.23,206.71,14830.0,205.29,206.72,205.23,206.71,14830.0
2021-01-20 14:30:00,206.42,206.62,205.42,205.42,3963.0,206.42,206.62,205.42,205.42,3963.0
2021-01-20 15:00:00,205.59,205.73,205.11,205.31,3700.0,205.59,205.73,205.11,205.31,3700.0
2021-01-20 15:30:00,205.56,205.84,205.16,205.64,36991.0,205.56,205.84,205.16,205.64,36991.0
2021-01-21 09:30:00,205.96,205.96,203.03,205.42,10548.0,205.96,205.96,203.03,205.42,10548.0
2021-01-21 10:00:00,206.32,206.37,205.03,206.21,5036.0,206.32,206.37,205.03,206.21,5036.0
2021-01-21 10:30:00,206.0,206.0,204.84,205.26,4574.0,206.0,206.0,204.84,205.26,4574.0
2021-01-21 11:00:00,205.26,205.83,204.79,205.73,8501.0,205.26,205.83,204.79,205.73,8501.0
2021-01-21 11:30:00,205.47,205.69,204.45,204.55,1707.0,205.47,205.69,204.45,204.55,1707.0
2021-01-21 12:00:00,204.55,204.55,203.79,204.21,6891.0,204.55,204.55,203.79,204.21,6891.0
2021-01-21 12:30:00,204.2,204.28,203.61,203.65,3258.0,204.2,204.28,203.61,203.65,3258.0
2021-01-21 13:00:00,203.89,204.52,203.62,204.5,3615.0,203.89,204.52,203.62,204.5,3615.0
2021-01-21 13:30:00,204.09,204.3,203.97,204.15,3739.0,204.09,204.3,203.97,204.15,3739.0
2021-01-21 14:00:00,204.06,204.64,203.17,203.36,6115.0,204.06,204.64,203.17,203.36,6115.0
2021-01-21 14:30:00,203.36,204.0,203.21,203.29,3604.0,203.36,204.0,203.21,203.29,3604.0
2021-01-21 15:00:00,203.3,203.72,203.03,203.24,4822.0,203.3,203.72,203.03,203.24,4822.0
2021-01-21 15:30:00,203.44,203.51,202.67,202.72,26066.0,203.44,203.51,202.67,202.72,26066.0
2021-01-22 09:30:00,200.75,202.36,200.75,201.61,10644.0,200.75,202.36,200.75,201.61,10644.0
2021-01-22 10:00:00,201.68,202.82,201.37,202.11,7715.0,201.68,202.82,201.37,202.11,7715.0
2021-01-22 10:30:00,201.42,203.2,201.42,202.58,11265.0,201.42,203.2,201.42,202.58,11265.0
2021-01-22 11:00:00,202.51,202.89,201.39,201.95,13641.0,202.51,202.89,201.39,201.95,13641.0
2021-01-22 11:30:00,201.65,202.21,201.51,201.72,6719.0,201.65,202.21,201.51,201.72,6719.0
2021-01-22 12:00:00,201.84,201.95,201.53,201.53,2517.0,201.84,201.95,201.53,201.53,2517.0
2021-01-22 12:30:00,201.5,202.08,201.47,201.91,2816.0,201.5,202.08,201.47,201.91,2816.0
2021-01-22 13:00:00,201.75,201.91,201.39,201.45,3636.0,201.75,201.91,201.39,201.45,3636.0
2021-01-22 13:30:00,201.51,201.85,201.43,201.43,3128.0,201.51,201.85,201.43,201.43,3128.0
2021-01-22 14:00:00,201.56,202.14,201.43,202.13,11263.0,201.56,202.14,201.43,202.13,11263.0
2021-01-22 14:30:00,202.08,202.66,202.07,202.37,9646.0,202.08,202.66,202.07,202.37,9646.0
2021-01-22 15:00:00,202.67,202.77,201.77,202.13,7616.0,202.67,202.77,201.77,202.13,7616.0
2021-01-22 15:30:00,202.02,202.6,201.75,201.75,26812.0,202.02,202.6,201.75,201.75,26812.0
2021-01-25 09:30:00,201.58,202.94,201.31,201.31,19991.0,201.58,202.94,201.31,201.31,19991.0
2021-01-25 10:00:00,201.31,202.22,199.02,199.25,21407.0,201.31,202.22,199.02,199.25,21407.0
2021-01-25 10:30:00,199.43,199.43,194.54,194.61,24691.0,199.43,199.43,194.54,194.61,24691.0
2021-01-25 11:00:00,194.7,195.87,192.53,195.12,19626.0,194.7,195.87,192.53,195.12,19626.0
2021-01-25 11:30:00,195.12,197.07,194.85,196.62,16714.0,195.12,197.07,194.85,196.62,16714.0
2021-01-25 12:00:00,196.95,196.95,194.91,195.61,11381.0,196.95,196.95,194.91,195.61,11381.0
2021-01-25 12:30:00,195.41,196.65,195.09,196.06,11906.0,195.41,196.65,195.09,196.06,11906.0
2021-01-25 13:00:00,196.42,197.38,196.2,196.53,12729.0,196.42,197.38,196.2,196.53,12729.0
2021-01-25 13:30:00,196.5,196.95,196.24,196.7,7879.0,196.5,196.95,196.24,196.7,7879.0
2021-01-25 14:00:00,196.6,197.2,195.04,196.27,26433.0,196.6,197.2,195.04,196.27,26433.0
2021-01-25 14:30:00,196.59,197.71,196.59,197.5,7022.0,196.59,197.71,196.59,197.5,7022.0
2021-01-25 15:00:00,197.61,198.07,197.05,197.8,8441.0,197.61,198.07,197.05,197.8,8441.0
2021-01-25 15:30:00,197.9,198.25,196.75,197.41,41079.0,197.9,198.25,196.75,197.41,41079.0
2021-01-26 09:30:00,200.52,200.89,199.22,200.62,8058.0,200.52,200.89,199.22,200.62,8058.0
2021-01-26 10:00:00,199.97,200.33,198.2,199.77,21355.0,199.97,200.33,198.2,199.77,21355.0
2021-01-26 10:30:00,199.72,199.94,196.62,196.62,4455.0,199.72,199.94,196.62,196.62,4455.0
2021-01-26 11:00:00,196.97,197.03,194.62,195.16,21081.0,196.97,197.03,194.62,195.16,21081.0
2021-01-26 11:30:00,194.9,195.04,193.86,194.04,18772.0,194.9,195.04,193.86,194.04,18772.0
2021-01-26 12:00:00,194.39,194.88,193.8,194.85,4995.0,194.39,194.88,193.8,194.85,4995.0
2021-01-26 12:30:00,194.95,195.1,193.93,194.6,6140.0,194.95,195.1,193.93,194.6,6140.0
2021-01-26 13:00:00,194.43,194.69,193.98,194.61,5117.0,194.43,194.69,193.98,194.61,5117.0
2021-01-26 13:30:00,194.78,195.16,194.46,194.87,3424.0,194.78,195.16,194.46,194.87,3424.0
2021-01-26 14:00:00,194.93,195.42,194.09,194.3,5729.0,194.93,195.42,194.09,194.3,5729.0
2021-01-26 14:30:00,194.38,194.44,193.79,194.42,6971.0,194.38,194.44,193.79,194.42,6971.0
2021-01-26 15:00:00,194.48,195.41,194.35,195.41,22377.0,194.48,195.41,194.35,195.41,22377.0
2021-01-26 15:30:00,195.33,195.33,193.07,193.55,53476.0,195.33,195.33,193.07,193.55,53476.0
2021-01-27 09:30:00,189.37,189.37,185.02,187.99,22784.0,189.37,189.37,185.02,187.99,22784.0
2021-01-27 10:00:00,188.42,189.89,186.71,188.93,11758.0,188.42,189.89,186.71,188.93,11758.0
2021-01-27 10:30:00,189.03,190.57,188.25,189.7,22046.0,189.03,190.57,188.25,189.7,22046.0
2021-01-27 11:00:00,189.51,190.3,189.2,189.77,22553.0,189.51,190.3,189.2,189.77,22553.0
2021-01-27 11:30:00,189.89,190.6,189.35,189.76,25773.0,189.89,190.6,189.35,189.76,25773.0
2021-01-27 12:00:00,189.81,190.84,189.6,190.51,11934.0,189.81,190.84,189.6,190.51,11934.0
2021-01-27 12:30:00,190.0,191.17,189.9,190.58,5290.0,190.0,191.17,189.9,190.58,5290.0
2021-01-27 13:00:00,190.55,191.35,190.07,190.87,9203.0,190.55,191.35,190.07,190.87,9203.0
2021-01-27 13:30:00,191.15,191.19,190.54,190.83,5720.0,191.15,191.19,190.54,190.83,5720.0
2021-01-27 14:00:00,191.05,191.32,189.64,190.32,9634.0,191.05,191.32,189.64,190.32,9634.0
2021-01-27 14:30:00,190.41,190.41,188.64,188.93,13191.0,190.41,190.41,188.64,188.93,13191.0
2021-01-27 15:00:00,188.92,189.31,187.24,187.48,20219.0,188.92,189.31,187.24,187.48,20219.0
2021-01-27 15:30:00,187.46,188.17,186.83,187.36,33761.0,187.46,188.17,186.83,187.36,33761.0
2021-01-28 09:30:00,190.28,195.7,189.48,192.97,13341.0,190.28,195.7,189.48,192.97,13341.0
2021-01-28 10:00:00,191.39,194.8,191.39,194.21,17352.0,191.39,194.8,191.39,194.21,17352.0
2021-01-28 10:30:00,194.1,196.17,194.1,195.53,17660.0,194.1,196.17,194.1,195.53,17660.0
2021-01-28 11:00:00,195.67,197.02,194.3,194.44,20045.0,195.67,197.02,194.3,194.44,20045.0
2021-01-28 11:30:00,194.22,196.65,194.15,196.29,15071.0,194.22,196.65,194.15,196.29,15071.0
2021-01-28 12:00:00,196.47,197.76,196.44,197.16,10959.0,196.47,197.76,196.44,197.16,10959.0
2021-01-28 12:30:00,197.07,198.0,196.97,197.16,10287.0,197.07,198.0,196.97,197.16,10287.0
2021-01-28 13:00:00,197.21,197.58,196.5,196.65,14001.0,197.21,197.58,196.5,196.65,14001.0
2021-01-28 13:30:00,197.07,197.59,196.74,197.59,13335.0,197.07,197.59,196.74,197.59,13335.0
2021-01-28 14:00:00,197.57,197.77,197.03,197.24,3617.0,197.57,197.77,197.03,197.24,3617.0
2021-01-28 14:30:00,196.83,197.65,196.17,197.12,8444.0,196.83,197.65,196.17,197.12,8444.0
2021-01-28 15:00:00,197.02,197.71,196.71,197.02,10413.0,197.02,197.71,196.71,197.02,10413.0
2021-01-28 15:30:00,196.9,197.77,196.06,196.2,55177.0,196.9,197.77,196.06,196.2,55177.0
2021-01-29 09:30:00,196.53,196.53,190.95,195.85,21474.0,196.53,196.53,190.95,195.85,21474.0
2021-01-29 10:00:00,195.11,196.1,194.39,194.39,8405.0,195.11,196.1,194.39,194.39,8405.0
2021-01-29 10:30:00,194.45,195.02,192.74,192.99,5685.0,194.45,195.02,192.74,192.99,5685.0
2021-01-29 11:00:00,192.94,193.35,190.1,190.1,3871.0,192.94,193.35,190.1,190.1,3871.0
2021-01-29 11:30:00,190.56,191.35,189.84,191.07,2124.0,190.56,191.35,189.84,191.07,2124.0
2021-01-29 12:00:00,191.38,191.79,189.67,190.16,26902.0,191.38,191.79,189.67,190.16,26902.0
2021-01-29 12:30:00,190.49,190.49,187.43,189.08,12285.0,190.49,190.49,187.43,189.08,12285.0
2021-01-29 13:00:00,189.09,189.8,187.83,189.06,25035.0,189.09,189.8,187.83,189.06,25035.0
2021-01-29 13:30:00,189.04,189.66,188.34,189.54,19677.0,189.04,189.66,188.34,189.54,19677.0
2021-01-29 14:00:00,189.56,190.53,189.46,189.9,9177.0,189.56,190.53,189.46,189.9,9177.0
2021-01-29 14:30:00,189.8,189.96,188.68,188.84,36272.0,189.8,189.96,188.68,188.84,36272.0
2021-01-29 15:00:00,189.04,190.25,189.04,190.1,6923.0,189.04,190.25,189.04,190.1,6923.0
2021-01-29 15:30:00,190.01,190.9,188.6,188.9,45430.0,190.01,190.9,188.6,188.9,45430.0
2021-02-01 09:30:00,191.67,194.19,191.05,192.85,6423.0,191.67,194.19,191.05,192.85,6423.0
2021-02-01 10:00:00,192.7,193.59,192.04,192.46,9349.0,192.7,193.59,192.04,192.46,9349.0
2021-02-01 10:30:00,192.32,192.83,190.77,190.77,5815.0,192.32,192.83,190.77,190.77,5815.0
2021-02-01 11:00:00,190.55,192.57,190.15,192.09,5110.0,190.55,192.57,190.15,192.09,5110.0
2021-02-01 11:30:00,192.03,193.47,192.03,193.09,14364.0,192.03,193.47,192.03,193.09,14364.0
2021-02-01 12:00:00,193.2,193.86,193.17,193.35,5752.0,193.2,193.86,193.17,193.35,5752.0
2021-02-01 12:30:00,193.38,194.36,193.31,194.36,5568.0,193.38,194.36,193.31,194.36,5568.0
2021-02-01 13:00:00,194.45,194.49,194.05,194.36,4508.0,194.45,194.49,194.05,194.36,4508.0
2021-02-01 13:30:00,194.63,194.71,193.88,194.37,5051.0,194.63,194.71,193.88,194.37,5051.0
2021-02-01 14:00:00,194.54,195.85,194.48,195.66,7872.0,194.54,195.85,194.48,195.66,7872.0
2021-02-01 14:30:00,195.63,195.72,195.33,195.4,7175.0,195.63,195.72,195.33,195.4,7175.0
2021-02-01 15:00:00,195.45,196.05,195.25,195.67,11116.0,195.45,196.05,195.25,195.67,11116.0
2021-02-01 15:30:00,195.61,196.31,195.38,195.61,48355.0,195.61,196.31,195.38,195.61,48355.0
2021-02-02 09:30:00,199.51,200.21,197.35,198.45,14498.0,199.51,200.21,197.35,198.45,14498.0
2021-02-02 10:00:00,199.08,200.26,197.97,198.49,9224.0,199.08,200.26,197.97,198.49,9224.0
2021-02-02 10:30:00,198.34,199.74,197.66,198.66,13346.0,198.34,199.74,197.66,198.66,13346.0
2021-02-02 11:00:00,198.67,199.19,198.17,198.43,6687.0,198.67,199.19,198.17,198.43,6687.0
2021-02-02 11:30:00,198.18,199.09,197.69,198.91,5944.0,198.18,199.09,197.69,198.91,5944.0
2021-02-02 12:00:00,198.89,199.15,198.57,199.01,2459.0,198.89,199.15,198.57,199.01,2459.0
2021-02-02 12:30:00,199.15,199.18,198.59,199.17,7009.0,199.15,199.18,198.59,199.17,7009.0
2021-02-02 13:00:00,199.33,199.43,196.9,196.96,21626.0,199.33,199.43,196.9,196.96,21626.0
2021-02-02 13:30:00,196.84,197.47,196.43,196.86,14854.0,196.84,197.47,196.43,196.86,14854.0
2021-02-02 14:00:00,196.6,196.74,195.74,195.94,7253.0,196.6,196.74,195.74,195.94,7253.0
2021-02-02 14:30:00,195.97,197.19,195.89,197.19,5019.0,195.97,197.19,195.89,197.19,5019.0
2021-02-02 15:00:00,197.22,197.54,196.39,196.46,5800.0,197.22,197.54,196.39,196.46,5800.0
2021-02-02 15:30:00,196.39,197.22,196.09,196.47,30703.0,196.39,197.22,196.09,196.47,30703.0
2021-02-03 09:30:00,195.68,197.64,194.77,196.7,11519.0,195.68,197.64,194.77,196.7,11519.0
2021-02-03 10:00:00,196.65,196.65,194.29,194.68,5713.0,196.65,196.65,194.29,194.68,5713.0
2021-02-03 10:30:00,194.63,195.63,194.19,194.53,2600.0,194.63,195.63,194.19,194.53,2600.0
2021-02-03 11:00:00,194.73,195.4,194.62,195.33,3402.0,194.73,195.4,194.62,195.33,3402.0
2021-02-03 11:30:00,195.39,196.15,195.06,196.15,5742.0,195.39,196.15,195.06,196.15,5742.0
2021-02-03 12:00:00,195.93,196.38,195.78,195.96,3219.0,195.93,196.38,195.78,195.96,3219.0
2021-02-03 12:30:00,195.46,195.77,194.65,194.68,1513.0,195.46,195.77,194.65,194.68,1513.0
2021-02-03 13:00:00,194.83,195.34,194.64,195.03,3456.0,194.83,195.34,194.64,195.03,3456.0
2021-02-03 13:30:00,194.94,195.92,194.84,195.68,14993.0,194.94,195.92,194.84,195.68,14993.0
2021-02-03 14:00:00,195.81,196.29,195.58,195.77,11150.0,195.81,196.29,195.58,195.77,11150.0
2021-02-03 14:30:00,195.68,195.68,194.49,194.71,7986.0,195.68,195.68,194.49,194.71,7986.0
2021-02-03 15:00:00,194.79,194.87,193.75,194.32,10780.0,194.79,194.87,193.75,194.32,10780.0
2021-02-03 15:30:00,194.28,195.55,194.21,195.42,44647.0,194.28,195.55,194.21,195.42,44647.0
2021-02-04 09:30:00,199.04,200.23,195.77,199.52,25295.0,199.04,200.23,195.77,199.52,25295.0
2021-02-04 10:00:00,200.15,202.1,199.97,200.15,12709.0,200.15,202.1,199.97,200.15,12709.0
2021-02-04 10:30:00,199.78,202.69,199.6,201.74,12596.0,199.78,202.69,199.6,201.74,12596.0
2021-02-04 11:00:00,201.75,201.86,200.32,200.33,7296.0,201.75,201.86,200.32,200.33,7296.0
2021-02-04 11:30:00,200.32,200.59,200.04,200.05,8757.0,200.32,200.59,200.04,200.05,8757.0
2021-02-04 12:00:00,200.2,200.82,200.0,200.49,18931.0,200.2,200.82,200.0,200.49,18931.0
2021-02-04 12:30:00,200.3,200.41,199.62,199.77,7387.0,200.3,200.41,199.62,199.77,7387.0
2021-02-04 13:00:00,199.81,200.6,199.81,200.42,2000.0,199.81,200.6,199.81,200.42,2000.0
2021-02-04 13:30:00,200.65,201.8,200.64,201.8,3307.0,200.65,201.8,200.64,201.8,3307.0
2021-02-04 14:00:00,201.53,201.54,200.51,200.51,2300.0,201.53,201.54,200.51,200.51,2300.0
2021-02-04 14:30:00,200.47,200.52,198.6,198.63,21841.0,200.47,200.52,198.6,198.63,21841.0
2021-02-04 15:00:00,198.44,198.94,198.03,198.61,11720.0,198.44,198.94,198.03,198.61,11720.0
2021-02-04 15:30:00,198.51,200.08,198.44,200.07,45072.0,198.51,200.08,198.44,200.07,45072.0
2021-02-05 09:30:00,203.99,205.37,203.38,205.1,13828.0,203.99,205.37,203.38,205.1,13828.0
2021-02-05 10:00:00,204.66,205.14,202.59,202.83,4419.0,204.66,205.14,202.59,202.83,4419.0
2021-02-05 10:30:00,202.77,203.96,202.36,203.29,35623.0,202.77,203.96,202.36,203.29,35623.0
2021-02-05 11:00:00,203.41,203.41,200.5,201.17,4300.0,203.41,203.41,200.5,201.17,4300.0
2021-02-05 11:30:00,201.06,201.43,199.55,199.67,2651.0,201.06,201.43,199.55,199.67,2651.0
2021-02-05 12:00:00,199.73,201.84,199.59,201.67,6506.0,199.73,201.84,199.59,201.67,6506.0
2021-02-05 12:30:00,201.46,201.47,200.2,200.26,6101.0,201.46,201.47,200.2,200.26,6101.0
2021-02-05 13:00:00,200.09,200.11,199.4,199.59,3302.0,200.09,200.11,199.4,199.59,3302.0
2021-02-05 13:30:00,199.21,200.36,198.88,199.01,6600.0,199.21,200.36,198.88,199.01,6600.0
2021-02-05 14:00:00,199.12,199.56,198.9,199.44,5045.0,199.12,199.56,198.9,199.44,5045.0
2021-02-05 14:30:00,199.43,199.68,198.24,198.39,8113.0,199.43,199.68,198.24,198.39,8113.0
2021-02-05 15:00:00,198.13,198.95,197.72,198.68,8818.0,198.13,198.95,197.72,198.68,8818.0
2021-02-05 15:30:00,198.65,199.94,198.65,199.13,18393.0,198.65,199.94,198.65,199.13,18393.0
2021-02-08 09:30:00,200.82,202.71,198.56,201.95,15608.0,200.82,202.71,198.56,201.95,15608.0
2021-02-08 10:00:00,201.98,202.37,200.46,201.94,11130.0,201.98,202.37,200.46,201.94,11130.0
2021-02-08 10:30:00,202.09,202.09,200.79,200.8,12509.0,202.09,202.09,200.79,200.8,12509.0
2021-02-08 11:00:00,201.0,201.98,200.94,201.75,6500.0,201.0,201.98,200.94,201.75,6500.0
2021-02-08 11:30:00,201.93,201.93,201.24,201.78,2662.0,201.93,201.93,201.24,201.78,2662.0
2021-02-08 12:00:00,201.64,203.62,201.64,203.62,7974.0,201.64,203.62,201.64,203.62,7974.0
2021-02-08 12:30:00,203.73,203.87,203.16,203.8,4497.0,203.73,203.87,203.16,203.8,4497.0
2021-02-08 13:00:00,203.71,203.71,202.98,203.34,2841.0,203.71,203.71,202.98,203.34,2841.0
2021-02-08 13:30:00,203.35,203.55,203.13,203.46,4511.0,203.35,203.55,203.13,203.46,4511.0
2021-02-08 14:00:00,203.63,204.74,203.29,204.56,8085.0,203.63,204.74,203.29,204.56,8085.0
2021-02-08 14:30:00,204.4,206.28,204.02,206.26,17098.0,204.4,206.28,204.02,206.26,17098.0
2021-02-08 15:00:00,206.52,206.77,205.61,206.07,10528.0,206.52,206.77,205.61,206.07,10528.0
2021-02-08 15:30:00,206.08,207.75,205.74,207.7,64765.0,206.08,207.75,205.74,207.7,64765.0
2021-02-09 09:30:00,206.71,207.34,203.79,207.34,6437.0,206.71,207.34,203.79,207.34,6437.0
2021-02-09 10:00:00,206.91,207.03,205.94,205.98,3211.0,206.91,207.03,205.94,205.98,3211.0
2021-02-09 10:30:00,206.35,206.96,206.08,206.96,4124.0,206.35,206.96,206.08,206.96,4124.0
2021-02-09 11:00:00,206.96,207.17,206.66,206.82,10686.0,206.96,207.17,206.66,206.82,10686.0
2021-02-09 11:30:00,206.85,207.83,206.54,207.49,5120.0,206.85,207.83,206.54,207.49,5120.0
2021-02-09 12:00:00,207.46,208.4,207.46,208.2,3574.0,207.46,208.4,207.46,208.2,3574.0
2021-02-09 12:30:00,208.14,208.65,208.08,208.26,4872.0,208.14,208.65,208.08,208.26,4872.0
2021-02-09 13:00:00,208.37,208.55,208.04,208.31,2642.0,208.37,208.55,208.04,208.31,2642.0
2021-02-09 13:30:00,208.31,208.5,208.0,208.33,6753.0,208.31,208.5,208.0,208.33,6753.0
2021-02-09 14:00:00,208.67,208.7,208.33,208.34,4194.0,208.67,208.7,208.33,208.34,4194.0
2021-02-09 14:30:00,208.43,209.31,208.29,209.31,8917.0,208.43,209.31,208.29,209.31,8917.0
2021-02-09 15:00:00,209.1,209.64,208.17,208.45,6954.0,209.1,209.64,208.17,208.45,6954.0
2021-02-09 15:30:00,208.52,208.99,207.94,208.3,32891.0,208.52,208.99,207.94,208.3,32891.0
2021-02-10 09:30:00,208.8,212.0,208.8,211.63,11266.0,208.8,212.0,208.8,211.63,11266.0
2021-02-10 10:00:00,211.63,213.91,211.63,213.49,27367.0,211.63,213.91,211.63,213.49,27367.0
2021-02-10 10:30:00,213.22,215.04,212.8,215.03,26898.0,213.22,215.04,212.8,215.03,26898.0
2021-02-10 11:00:00,214.76,215.28,214.0,214.0,6561.0,214.76,215.28,214.0,214.0,6561.0
2021-02-10 11:30:00,214.18,214.94,214.03,214.46,8543.0,214.18,214.94,214.03,214.46,8543.0
2021-02-10 12:00:00,214.36,214.74,214.0,214.48,16436.0,214.36,214.74,214.0,214.48,16436.0
2021-02-10 12:30:00,214.48,214.77,214.31,214.38,2509.0,214.48,214.77,214.31,214.38,2509.0
2021-02-10 13:00:00,214.52,214.77,214.4,214.67,5321.0,214.52,214.77,214.4,214.67,5321.0
2021-02-10 13:30:00,214.69,214.79,214.0,214.26,12848.0,214.69,214.79,214.0,214.26,12848.0
2021-02-10 14:00:00,214.21,214.34,214.0,214.09,8027.0,214.21,214.34,214.0,214.09,8027.0
2021-02-10 14:30:00,214.18,214.88,214.07,214.31,16467.0,214.18,214.88,214.07,214.31,16467.0
2021-02-10 15:00:00,214.31,214.65,214.0,214.52,24597.0,214.31,214.65,214.0,214.52,24597.0
2021-02-10 15:30:00,214.58,214.8,213.91,214.5,71551.0,214.58,214.8,213.91,214.5,71551.0
2021-02-11 09:30:00,216.3,220.67,216.3,220.67,13056.0,216.3,220.67,216.3,220.67,13056.0
2021-02-11 10:00:00,220.39,222.25,220.14,222.25,21966.0,220.39,222.25,220.14,222.25,21966.0
2021-02-11 10:30:00,222.06,222.06,220.3,220.47,10673.0,222.06,222.06,220.3,220.47,10673.0
2021-02-11 11:00:00,220.53,220.71,219.42,219.81,6907.0,220.53,220.71,219.42,219.81,6907.0
2021-02-11 11:30:00,219.98,220.54,219.65,219.81,11888.0,219.98,220.54,219.65,219.81,11888.0
2021-02-11 12:00:00,220.06,220.2,219.28,219.61,37488.0,220.06,220.2,219.28,219.61,37488.0
2021-02-11 12:30:00,219.62,220.72,218.27,219.09,19485.0,219.62,220.72,218.27,219.09,19485.0
2021-02-11 13:00:00,218.99,219.72,218.89,219.53,20381.0,218.99,219.72,218.89,219.53,20381.0
2021-02-11 13:30:00,219.18,220.0,219.0,219.4,16378.0,219.18,220.0,219.0,219.4,16378.0
2021-02-11 14:00:00,219.4,219.98,218.89,219.81,9968.0,219.4,219.98,218.89,219.81,9968.0
2021-02-11 14:30:00,219.89,219.89,219.26,219.71,4923.0,219.89,219.89,219.26,219.71,4923.0
2021-02-11 15:00:00,219.56,220.26,219.28,219.28,4902.0,219.56,220.26,219.28,219.28,4902.0
2021-02-11 15:30:00,219.46,220.01,219.05,219.31,51381.0,219.46,220.01,219.05,219.31,51381.0
2021-02-12 09:30:00,219.41,220.96,218.92,220.31,8000.0,219.41,220.96,218.92,220.31,8000.0
2021-02-12 10:00:00,220.0,221.03,219.63,220.93,20961.0,220.0,221.03,219.63,220.93,20961.0
2021-02-12 10:30:00,220.93,220.93,219.59,219.91,3700.0,220.93,220.93,219.59,219.91,3700.0
2021-02-12 11:00:00,220.15,220.32,219.48,219.98,10808.0,220.15,220.32,219.48,219.98,10808.0
2021-02-12 11:30:00,220.2,220.85,219.7,220.85,3682.0,220.2,220.85,219.7,220.85,3682.0
2021-02-12 12:00:00,220.73,220.85,219.82,219.93,4037.0,220.73,220.85,219.82,219.93,4037.0
2021-02-12 12:30:00,219.93,220.01,219.54,219.9,5732.0,219.93,220.01,219.54,219.9,5732.0
2021-02-12 13:00:00,220.04,220.04,219.52,219.68,6929.0,220.04,220.04,219.52,219.68,6929.0
2021-02-12 13:30:00,219.79,220.42,219.67,220.28,3487.0,219.79,220.42,219.67,220.28,3487.0
2021-02-12 14:00:00,219.99,219.99,219.34,219.86,7317.0,219.99,219.99,219.34,219.86,7317.0
2021-02-12 14:30:00,219.87,219.89,219.37,219.55,14667.0,219.87,219.89,219.37,219.55,14667.0
2021-02-12 15:00:00,219.69,220.18,219.07,220.16,20573.0,219.69,220.18,219.07,220.16,20573.0
2021-02-12 15:30:00,220.05,221.64,219.91,221.4,42827.0,220.05,221.64,219.91,221.4,42827.0
2021-02-16 09:30:00,223.0,228.98,223.0,226.65,31560.0,223.0,228.98,223.0,226.65,31560.0
2021-02-16 10:00:00,226.53,227.52,226.39,227.3,18305.0,226.53,227.52,226.39,227.3,18305.0
2021-02-16 10:30:00,227.51,229.11,227.47,229.11,8444.0,227.51,229.11,227.47,229.11,8444.0
2021-02-16 11:00:00,229.39,229.39,227.42,228.55,12238.0,229.39,229.39,227.42,228.55,12238.0
2021-02-16 11:30:00,228.54,229.73,227.12,227.26,8936.0,228.54,229.73,227.12,227.26,8936.0
2021-02-16 12:00:00,227.34,227.73,226.32,227.57,9545.0,227.34,227.73,226.32,227.57,9545.0
2021-02-16 12:30:00,227.73,228.09,227.03,227.71,8399.0,227.73,228.09,227.03,227.71,8399.0
2021-02-16 13:00:00,227.65,227.65,222.38,223.08,32278.0,227.65,227.65,222.38,223.08,32278.0
2021-02-16 13:30:00,223.19,223.95,222.52,222.78,25119.0,223.19,223.95,222.52,222.78,25119.0
2021-02-16 14:00:00,222.78,223.0,221.64,222.67,37679.0,222.78,223.0,221.64,222.67,37679.0
2021-02-16 14:30:00,222.43,224.07,222.43,223.57,6926.0,222.43,224.07,222.43,223.57,6926.0
2021-02-16 15:00:00,223.55,223.56,222.8,223.2,12416.0,223.55,223.56,222.8,223.2,12416.0
2021-02-16 15:30:00,223.18,224.4,223.07,224.04,47186.0,223.18,224.4,223.07,224.04,47186.0
2021-02-17 09:30:00,221.2,224.68,221.2,223.61,19641.0,221.2,224.68,221.2,223.61,19641.0
2021-02-17 10:00:00,224.12,224.43,222.3,222.68,6081.0,224.12,224.43,222.3,222.68,6081.0
2021-02-17 10:30:00,222.53,224.41,222.37,223.96,5045.0,222.53,224.41,222.37,223.96,5045.0
2021-02-17 11:00:00,223.93,224.6,223.58,224.56,4670.0,223.93,224.6,223.58,224.56,4670.0
2021-02-17 11:30:00,224.78,224.79,223.37,224.02,3141.0,224.78,224.79,223.37,224.02,3141.0
2021-02-17 12:00:00,224.25,224.47,223.9,224.46,3022.0,224.25,224.47,223.9,224.46,3022.0
2021-02-17 12:30:00,224.19,224.53,224.19,224.46,1000.0,224.19,224.53,224.19,224.46,1000.0
2021-02-17 13:00:00,224.83,225.33,224.45,224.45,6423.0,224.83,225.33,224.45,224.45,6423.0
2021-02-17 13:30:00,224.9,225.34,224.68,225.34,3320.0,224.9,225.34,224.68,225.34,3320.0
2021-02-17 14:00:00,225.48,227.2,225.31,225.64,22482.0,225.48,227.2,225.31,225.64,22482.0
2021-02-17 14:30:00,225.44,225.98,225.44,225.79,3982.0,225.44,225.98,225.44,225.79,3982.0
2021-02-17 15:00:00,225.77,226.04,225.61,225.69,3826.0,225.77,226.04,225.61,225.69,3826.0
2021-02-17 15:30:00,225.66,225.94,224.66,224.66,38219.0,225.66,225.94,224.66,224.66,38219.0
2021-02-18 09:30:00,222.27,224.77,220.29,222.52,15067.0,222.27,224.77,220.29,222.52,15067.0
2021-02-18 10:00:00,222.08,223.02,220.29,221.49,36820.0,222.08,223.02,220.29,221.49,36820.0
2021-02-18 10:30:00,221.49,221.66,218.24,219.59,14341.0,221.49,221.66,218.24,219.59,14341.0
2021-02-18 11:00:00,218.51,220.68,218.37,219.54,6137.0,218.51,220.68,218.37,219.54,6137.0
2021-02-18 11:30:00,219.26,220.38,218.87,219.08,10060.0,219.26,220.38,218.87,219.08,10060.0
2021-02-18 12:00:00,219.33,219.86,218.42,219.31,23979.0,219.33,219.86,218.42,219.31,23979.0
2021-02-18 12:30:00,219.31,219.35,217.25,217.59,15686.0,219.31,219.35,217.25,217.59,15686.0
2021-02-18 13:00:00,217.3,218.83,217.21,218.77,5435.0,217.3,218.83,217.21,218.77,5435.0
2021-02-18 13:30:00,218.71,218.86,217.71,218.49,13208.0,218.71,218.86,217.71,218.49,13208.0
2021-02-18 14:00:00,218.45,219.1,218.45,218.78,13718.0,218.45,219.1,218.45,218.78,13718.0
2021-02-18 14:30:00,219.06,219.19,218.22,218.96,8431.0,219.06,219.19,218.22,218.96,8431.0
2021-02-18 15:00:00,218.95,219.2,218.78,218.84,6581.0,218.95,219.2,218.78,218.84,6581.0
2021-02-18 15:30:00,218.72,219.6,217.66,218.74,54979.0,218.72,219.6,217.66,218.74,54979.0
2021-02-19 09:30:00,220.59,220.59,219.13,220.29,3662.0,220.59,220.59,219.13,220.29,3662.0
2021-02-19 10:00:00,219.6,222.25,218.63,221.06,4342.0,219.6,222.25,218.63,221.06,4342.0
2021-02-19 10:30:00,220.9,221.56,219.71,221.56,18135.0,220.9,221.56,219.71,221.56,18135.0
2021-02-19 11:00:00,221.67,221.67,220.66,221.13,5962.0,221.67,221.67,220.66,221.13,5962.0
2021-02-19 11:30:00,221.34,221.79,221.33,221.36,1655.0,221.34,221.79,221.33,221.36,1655.0
2021-02-19 12:00:00,221.53,222.15,221.49,221.86,3583.0,221.53,222.15,221.49,221.86,3583.0
2021-02-19 12:30:00,221.98,222.13,221.09,221.41,4600.0,221.98,222.13,221.09,221.41,4600.0
2021-02-19 13:00:00,221.54,221.6,220.92,221.18,2861.0,221.54,221.6,220.92,221.18,2861.0
2021-02-19 13:30:00,221.17,221.82,220.93,221.82,1922.0,221.17,221.82,220.93,221.82,1922.0
2021-02-19 14:00:00,222.18,222.24,221.05,221.05,2436.0,222.18,222.24,221.05,221.05,2436.0
2021-02-19 14:30:00,221.07,221.41,220.3,221.13,2722.0,221.07,221.41,220.3,221.13,2722.0
2021-02-19 15:00:00,221.26,221.48,221.02,221.48,3518.0,221.26,221.48,221.02,221.48,3518.0
2021-02-19 15:30:00,221.58,222.15,220.93,220.97,25364.0,221.58,222.15,220.93,220.97,25364.0
2021-02-22 09:30:00,218.9,220.33,218.03,220.1,3876.0,218.9,220.33,218.03,220.1,3876.0
2021-02-22 10:00:00,220.11,223.39,220.11,223.12,10398.0,220.11,223.39,220.11,223.12,10398.0
2021-02-22 10:30:00,223.23,224.72,223.03,223.73,6745.0,223.23,224.72,223.03,223.73,6745.0
2021-02-22 11:00:00,223.57,224.94,223.39,224.29,4429.0,223.57,224.94,223.39,224.29,4429.0
2021-02-22 11:30:00,223.9,225.24,223.87,224.63,8993.0,223.9,225.24,223.87,224.63,8993.0
2021-02-22 12:00:00,224.76,226.22,224.76,226.01,2350.0,224.76,226.22,224.76,226.01,2350.0
2021-02-22 12:30:00,226.04,226.54,225.83,226.18,2524.0,226.04,226.54,225.83,226.18,2524.0
2021-02-22 13:00:00,226.36,228.08,225.94,227.29,8891.0,226.36,228.08,225.94,227.29,8891.0
2021-02-22 13:30:00,227.18,228.28,226.96,228.28,14115.0,227.18,228.28,226.96,228.28,14115.0
2021-02-22 14:00:00,228.19,228.38,227.59,227.99,7540.0,228.19,228.38,227.59,227.99,7540.0
2021-02-22 14:30:00,227.89,229.36,227.75,229.26,15746.0,227.89,229.36,227.75,229.26,15746.0
2021-02-22 15:00:00,229.15,229.15,227.18,227.33,12076.0,229.15,229.15,227.18,227.33,12076.0
2021-02-22 15:30:00,227.09,227.79,226.76,226.79,50335.0,227.09,227.79,226.76,226.79,50335.0
2021-02-23 09:30:00,225.96,225.96,219.8,221.9,13961.0,225.96,225.96,219.8,221.9,13961.0
2021-02-23 10:00:00,221.24,225.69,220.67,225.69,15290.0,221.24,225.69,220.67,225.69,15290.0
2021-02-23 10:30:00,224.8,227.47,223.72,226.62,11148.0,224.8,227.47,223.72,226.62,11148.0
2021-02-23 11:00:00,226.44,227.28,225.77,227.18,11371.0,226.44,227.28,225.77,227.18,11371.0
2021-02-23 11:30:00,227.04,228.36,226.98,227.5,45292.0,227.04,228.36,226.98,227.5,45292.0
2021-02-23 12:00:00,227.51,228.76,227.17,227.93,15310.0,227.51,228.76,227.17,227.93,15310.0
2021-02-23 12:30:00,227.9,228.6,227.47,227.5,14761.0,227.9,228.6,227.47,227.5,14761.0
2021-02-23 13:00:00,227.6,228.87,227.5,228.69,8966.0,227.6,228.87,227.5,228.69,8966.0
2021-02-23 13:30:00,228.45,228.69,227.53,228.67,12081.0,228.45,228.69,227.53,228.67,12081.0
2021-02-23 14:00:00,228.49,228.72,228.1,228.11,6008.0,228.49,228.72,228.1,228.11,6008.0
2021-02-23 14:30:00,228.1,228.96,228.06,228.74,14895.0,228.1,228.96,228.06,228.74,14895.0
2021-02-23 15:00:00,228.67,229.78,228.39,229.4,12905.0,228.67,229.78,228.39,229.4,12905.0
2021-02-23 15:30:00,229.6,230.4,229.14,229.77,69854.0,229.6,230.4,229.14,229.77,69854.0
2021-02-24 09:30:00,227.32,227.32,215.49,219.98,79312.0,227.32,227.32,215.49,219.98,79312.0
2021-02-24 10:00:00,219.02,221.93,218.27,220.23,49499.0,219.02,221.93,218.27,220.23,49499.0
2021-02-24 10:30:00,220.55,222.01,219.46,220.77,27153.0,220.55,222.01,219.46,220.77,27153.0
2021-02-24 11:00:00,221.22,224.02,220.97,223.34,35707.0,221.22,224.02,220.97,223.34,35707.0
2021-02-24 11:30:00,223.73,226.18,223.37,225.87,13136.0,223.73,226.18,223.37,225.87,13136.0
2021-02-24 12:00:00,225.63,227.36,225.63,226.69,10500.0,225.63,227.36,225.63,226.69,10500.0
2021-02-24 12:30:00,227.01,228.07,226.35,227.13,14935.0,227.01,228.07,226.35,227.13,14935.0
2021-02-24 13:00:00,227.0,229.85,226.5,229.42,14505.0,227.0,229.85,226.5,229.42,14505.0
2021-02-24 13:30:00,229.8,231.82,229.4,231.8,19548.0,229.8,231.82,229.4,231.8,19548.0
2021-02-24 14:00:00,231.62,232.19,227.68,230.18,72400.0,231.62,232.19,227.68,230.18,72400.0
2021-02-24 14:30:00,230.18,234.64,229.57,233.37,54213.0,230.18,234.64,229.57,233.37,54213.0
2021-02-24 15:00:00,232.37,233.21,230.97,231.22,16678.0,232.37,233.21,230.97,231.22,16678.0
2021-02-24 15:30:00,231.43,232.43,229.6,229.84,71650.0,231.43,232.43,229.6,229.84,71650.0
2021-02-25 09:30:00,225.13,229.13,223.23,223.89,49650.0,225.13,229.13,223.23,223.89,49650.0
2021-02-25 10:00:00,223.89,224.25,221.34,222.03,31205.0,223.89,224.25,221.34,222.03,31205.0
2021-02-25 10:30:00,221.83,221.83,219.63,220.61,37724.0,221.83,221.83,219.63,220.61,37724.0
2021-02-25 11:00:00,221.41,222.25,218.13,219.13,43758.0,221.41,222.25,218.13,219.13,43758.0
2021-02-25 11:30:00,219.23,219.49,217.26,217.49,15137.0,219.23,219.49,217.26,217.49,15137.0
2021-02-25 12:00:00,217.32,218.85,216.46,217.45,11310.0,217.32,218.85,216.46,217.45,11310.0
2021-02-25 12:30:00,217.4,217.93,216.07,216.26,9274.0,217.4,217.93,216.07,216.26,9274.0
2021-02-25 13:00:00,216.0,218.18,215.3,217.6,23720.0,216.0,218.18,215.3,217.6,23720.0
2021-02-25 13:30:00,217.36,217.74,216.41,217.59,16649.0,217.36,217.74,216.41,217.59,16649.0
2021-02-25 14:00:00,217.64,220.83,217.64,220.4,8599.0,217.64,220.83,217.64,220.4,8599.0
2021-02-25 14:30:00,220.37,220.37,218.24,218.55,6723.0,220.37,220.37,218.24,218.55,6723.0
2021-02-25 15:00:00,218.71,218.89,215.83,215.84,13979.0,218.71,218.89,215.83,215.84,13979.0
2021-02-25 15:30:00,215.95,218.12,215.63,217.95,96088.0,215.95,218.12,215.63,217.95,96088.0
2021-02-26 09:30:00,216.31,219.59,211.45,212.47,72968.0,216.31,219.59,211.45,212.47,72968.0
2021-02-26 10:00:00,212.55,212.55,207.61,207.82,39920.0,212.55,212.55,207.61,207.82,39920.0
2021-02-26 10:30:00,207.76,210.24,207.76,209.43,70410.0,207.76,210.24,207.76,209.43,70410.0
2021-02-26 11:00:00,209.26,209.27,205.0,206.01,60825.0,209.26,209.27,205.0,206.01,60825.0
2021-02-26 11:30:00,205.74,208.88,205.74,208.04,47505.0,205.74,208.88,205.74,208.04,47505.0
2021-02-26 12:00:00,208.05,211.0,207.78,209.65,25114.0,208.05,211.0,207.78,209.65,25114.0
2021-02-26 12:30:00,209.65,209.86,207.7,207.88,33587.0,209.65,209.86,207.7,207.88,33587.0
2021-02-26 13:00:00,208.1,211.0,207.9,210.68,20223.0,208.1,211.0,207.9,210.68,20223.0
2021-02-26 13:30:00,210.79,211.06,208.37,210.11,28275.0,210.79,211.06,208.37,210.11,28275.0
2021-02-26 14:00:00,209.85,209.97,208.19,209.78,18931.0,209.85,209.97,208.19,209.78,18931.0
2021-02-26 14:30:00,209.67,211.1,209.66,210.88,14814.0,209.67,211.1,209.66,210.88,14814.0
2021-02-26 15:00:00,210.72,210.82,208.33,208.54,21221.0,210.72,210.82,208.33,208.54,21221.0
2021-02-26 15:30:00,208.71,210.0,207.47,208.13,115325.0,208.71,210.0,207.47,208.13,115325.0
2021-03-01 09:30:00,210.0,218.21,209.65,212.4,77368.0,210.0,218.21,209.65,212.4,77368.0
2021-03-01 10:00:00,212.4,216.37,211.22,214.0,16239.0,212.4,216.37,211.22,214.0,16239.0
2021-03-01 10:30:00,213.94,215.19,213.87,214.76,19915.0,213.94,215.19,213.87,214.76,19915.0
2021-03-01 11:00:00,214.55,215.37,213.96,213.96,25639.0,214.55,215.37,213.96,213.96,25639.0
2021-03-01 11:30:00,213.63,214.31,213.42,213.5,7526.0,213.63,214.31,213.42,213.5,7526.0
2021-03-01 12:00:00,213.73,213.88,212.35,212.35,8598.0,213.73,213.88,212.35,212.35,8598.0
2021-03-01 12:30:00,212.35,212.78,211.25,211.4,17753.0,212.35,212.78,211.25,211.4,17753.0
2021-03-01 13:00:00,211.49,212.7,210.78,212.43,38672.0,211.49,212.7,210.78,212.43,38672.0
2021-03-01 13:30:00,212.74,215.18,212.61,215.0,47623.0,212.74,215.18,212.61,215.0,47623.0
2021-03-01 14:00:00,215.0,215.62,214.37,214.55,11970.0,215.0,215.62,214.37,214.55,11970.0
2021-03-01 14:30:00,214.64,215.61,214.4,215.6,59230.0,214.64,215.61,214.4,215.6,59230.0
2021-03-01 15:00:00,215.8,215.8,214.13,214.46,12436.0,215.8,215.8,214.13,214.46,12436.0
2021-03-01 15:30:00,214.55,214.69,213.03,214.01,66307.0,214.55,214.69,213.03,214.01,66307.0
2021-03-02 09:30:00,214.03,214.06,210.44,211.99,18328.0,214.03,214.06,210.44,211.99,18328.0
2021-03-02 10:00:00,212.0,216.28,211.99,215.17,14499.0,212.0,216.28,211.99,215.17,14499.0
2021-03-02 10:30:00,215.04,216.0,214.6,215.77,11940.0,215.04,216.0,214.6,215.77,11940.0
2021-03-02 11:00:00,215.64,215.92,214.65,215.38,14043.0,215.64,215.92,214.65,215.38,14043.0
2021-03-02 11:30:00,215.3,215.65,214.53,215.05,13325.0,215.3,215.65,214.53,215.05,13325.0
2021-03-02 12:00:00,215.21,215.85,214.89,215.38,6278.0,215.21,215.85,214.89,215.38,6278.0
2021-03-02 12:30:00,215.56,215.65,213.62,215.65,25734.0,215.56,215.65,213.62,215.65,25734.0
2021-03-02 13:00:00,215.48,215.75,214.95,215.75,10001.0,215.48,215.75,214.95,215.75,10001.0
2021-03-02 13:30:00,215.78,217.01,215.74,216.68,4064.0,215.78,217.01,215.74,216.68,4064.0
2021-03-02 14:00:00,216.68,216.75,215.39,215.75,12050.0,216.68,216.75,215.39,215.75,12050.0
2021-03-02 14:30:00,215.6,216.01,215.11,215.27,9383.0,215.6,216.01,215.11,215.27,9383.0
2021-03-02 15:00:00,215.27,215.71,214.85,215.05,26887.0,215.27,215.71,214.85,215.05,26887.0
2021-03-02 15:30:00,215.01,215.63,214.71,215.02,74079.0,215.01,215.63,214.71,215.02,74079.0
2021-03-03 09:30:00,214.67,218.58,214.53,217.27,9990.0,214.67,218.58,214.53,217.27,9990.0
2021-03-03 10:00:00,217.6,218.69,215.75,217.17,15957.0,217.6,218.69,215.75,217.17,15957.0
2021-03-03 10:30:00,216.88,216.88,214.26,215.75,34558.0,216.88,216.88,214.26,215.75,34558.0
2021-03-03 11:00:00,215.58,215.94,214.27,214.68,15014.0,215.58,215.94,214.27,214.68,15014.0
2021-03-03 11:30:00,214.38,214.71,213.31,214.4,8073.0,214.38,214.71,213.31,214.4,8073.0
2021-03-03 12:00:00,214.39,215.47,214.05,214.38,180435.0,214.39,215.47,214.05,214.38,180435.0
2021-03-03 12:30:00,214.15,214.96,213.84,214.1,4551.0,214.15,214.96,213.84,214.1,4551.0
2021-03-03 13:00:00,214.24,214.69,213.82,214.09,4671.0,214.24,214.69,213.82,214.09,4671.0
2021-03-03 13:30:00,213.79,214.58,213.65,213.95,13781.0,213.79,214.58,213.65,213.95,13781.0
2021-03-03 14:00:00,213.49,214.61,212.98,213.87,81388.0,213.49,214.61,212.98,213.87,81388.0
2021-03-03 14:30:00,213.97,215.61,213.29,215.38,43185.0,213.97,215.61,213.29,215.38,43185.0
2021-03-03 15:00:00,215.57,216.82,215.06,215.07,13714.0,215.57,216.82,215.06,215.07,13714.0
2021-03-03 15:30:00,214.99,216.67,214.72,215.0,68401.0,214.99,216.67,214.72,215.0,68401.0
2021-03-04 09:30:00,215.08,216.4,212.07,212.73,9328.0,215.08,216.4,212.07,212.73,9328.0
2021-03-04 10:00:00,213.57,213.6,209.73,210.35,40256.0,213.57,213.6,209.73,210.35,40256.0
2021-03-04 10:30:00,209.84,212.92,209.36,212.9,19421.0,209.84,212.92,209.36,212.9,19421.0
2021-03-04 11:00:00,213.98,215.0,213.69,214.31,43560.0,213.98,215.0,213.69,214.31,43560.0
2021-03-04 11:30:00,214.59,215.9,214.03,214.27,44772.0,214.59,215.9,214.03,214.27,44772.0
2021-03-04 12:00:00,214.26,214.49,212.47,212.47,9915.0,214.26,214.49,212.47,212.47,9915.0
2021-03-04 12:30:00,213.22,213.62,210.32,210.32,7640.0,213.22,213.62,210.32,210.32,7640.0
2021-03-04 13:00:00,210.7,211.23,208.25,209.08,16530.0,210.7,211.23,208.25,209.08,16530.0
2021-03-04 13:30:00,209.03,209.36,205.78,205.92,36849.0,209.03,209.36,205.78,205.92,36849.0
2021-03-04 14:00:00,206.03,209.79,205.4,208.49,115460.0,206.03,209.79,205.4,208.49,115460.0
2021-03-04 14:30:00,208.05,209.99,206.44,209.32,24169.0,208.05,209.99,206.44,209.32,24169.0
2021-03-04 15:00:00,209.47,209.47,207.33,208.81,13663.0,209.47,209.47,207.33,208.81,13663.0
2021-03-04 15:30:00,208.4,210.02,208.4,209.26,77980.0,208.4,210.02,208.4,209.26,77980.0
2021-03-05 09:30:00,212.44,214.99,206.64,208.19,69128.0,212.44,214.99,206.64,208.19,69128.0
2021-03-05 10:00:00,207.84,209.19,206.92,207.77,33313.0,207.84,209.19,206.92,207.77,33313.0
2021-03-05 10:30:00,207.77,208.16,205.59,206.7,32964.0,207.77,208.16,205.59,206.7,32964.0
2021-03-05 11:00:00,206.72,208.07,201.8,202.37,51107.0,206.72,208.07,201.8,202.37,51107.0
2021-03-05 11:30:00,202.37,204.43,201.15,204.43,27333.0,202.37,204.43,201.15,204.43,27333.0
2021-03-05 12:00:00,204.34,206.0,203.92,205.96,18529.0,204.34,206.0,203.92,205.96,18529.0
2021-03-05 12:30:00,205.96,208.18,204.67,208.18,17603.0,205.96,208.18,204.67,208.18,17603.0
2021-03-05 13:00:00,208.0,210.14,206.81,209.81,25777.0,208.0,210.14,206.81,209.81,25777.0
2021-03-05 13:30:00,210.08,211.45,209.82,211.17,18573.0,210.08,211.45,209.82,211.17,18573.0
2021-03-05 14:00:00,211.17,211.96,209.95,211.72,33817.0,211.17,211.96,209.95,211.72,33817.0
2021-03-05 14:30:00,211.87,212.97,210.26,210.7,18531.0,211.87,212.97,210.26,210.7,18531.0
2021-03-05 15:00:00,210.56,212.07,210.43,211.94,25136.0,210.56,212.07,210.43,211.94,25136.0
2021-03-05 15:30:00,211.87,214.59,211.74,213.98,103018.0,211.87,214.59,211.74,213.98,103018.0
2021-03-08 09:30:00,217.57,224.31,215.12,218.83,12527.0,217.57,224.31,215.12,218.83,12527.0
2021-03-08 10:00:00,219.51,222.8,218.35,222.32,15960.0,219.51,222.8,218.35,222.32,15960.0
2021-03-08 10:30:00,222.97,223.86,221.15,221.46,27808.0,222.97,223.86,221.15,221.46,27808.0
2021-03-08 11:00:00,221.6,222.33,221.46,221.67,6438.0,221.6,222.33,221.46,221.67,6438.0
2021-03-08 11:30:00,221.27,221.29,219.53,219.95,8601.0,221.27,221.29,219.53,219.95,8601.0
2021-03-08 12:00:00,220.17,222.6,219.8,222.34,8960.0,220.17,222.6,219.8,222.34,8960.0
2021-03-08 12:30:00,222.42,222.61,221.49,221.87,8142.0,222.42,222.61,221.49,221.87,8142.0
2021-03-08 13:00:00,222.0,222.89,221.66,222.59,7922.0,222.0,222.89,221.66,222.59,7922.0
2021-03-08 13:30:00,222.77,222.77,219.1,219.12,33248.0,222.77,222.77,219.1,219.12,33248.0
2021-03-08 14:00:00,219.25,221.02,219.25,220.45,14244.0,219.25,221.02,219.25,220.45,14244.0
2021-03-08 14:30:00,220.71,221.04,219.37,219.71,18552.0,220.71,221.04,219.37,219.71,18552.0
2021-03-08 15:00:00,219.82,219.93,217.31,217.72,46131.0,219.82,219.93,217.31,217.72,46131.0
2021-03-08 15:30:00,217.52,218.62,216.04,216.33,101893.0,217.52,218.62,216.04,216.33,101893.0
2021-03-09 09:30:00,217.06,221.54,216.86,219.59,33213.0,217.06,221.54,216.86,219.59,33213.0
2021-03-09 10:00:00,219.75,219.75,217.49,218.64,7152.0,219.75,219.75,217.49,218.64,7152.0
2021-03-09 10:30:00,217.92,220.02,217.92,218.31,35680.0,217.92,220.02,217.92,218.31,35680.0
2021-03-09 11:00:00,218.34,220.57,217.47,217.6,28734.0,218.34,220.57,217.47,217.6,28734.0
2021-03-09 11:30:00,217.46,217.46,214.83,214.98,11165.0,217.46,217.46,214.83,214.98,11165.0
2021-03-09 12:00:00,214.48,216.68,214.48,216.37,8313.0,214.48,216.68,214.48,216.37,8313.0
2021-03-09 12:30:00,216.23,216.27,214.87,214.92,9657.0,216.23,216.27,214.87,214.92,9657.0
2021-03-09 13:00:00,215.29,215.8,214.87,215.63,9578.0,215.29,215.8,214.87,215.63,9578.0
2021-03-09 13:30:00,215.7,216.13,215.14,216.04,5982.0,215.7,216.13,215.14,216.04,5982.0
2021-03-09 14:00:00,216.14,216.14,214.49,214.5,8950.0,216.14,216.14,214.49,214.5,8950.0
2021-03-09 14:30:00,214.73,215.7,214.67,215.36,8851.0,214.73,215.7,214.67,215.36,8851.0
2021-03-09 15:00:00,215.4,216.37,214.88,215.59,17571.0,215.4,216.37,214.88,215.59,17571.0
2021-03-09 15:30:00,215.61,215.73,212.65,212.98,57414.0,215.61,215.73,212.65,212.98,57414.0
2021-03-10 09:30:00,214.19,216.94,214.07,215.93,7495.0,214.19,216.94,214.07,215.93,7495.0
2021-03-10 10:00:00,215.6,216.95,213.53,213.71,31461.0,215.6,216.95,213.53,213.71,31461.0
2021-03-10 10:30:00,213.49,214.69,212.83,214.0,10444.0,213.49,214.69,212.83,214.0,10444.0
2021-03-10 11:00:00,213.69,214.29,211.91,212.84,22899.0,213.69,214.29,211.91,212.84,22899.0
2021-03-10 11:30:00,212.46,212.77,211.49,212.29,3957.0,212.46,212.77,211.49,212.29,3957.0
2021-03-10 12:00:00,212.31,212.31,211.29,211.54,6804.0,212.31,212.31,211.29,211.54,6804.0
2021-03-10 12:30:00,211.63,211.73,210.18,210.7,14698.0,211.63,211.73,210.18,210.7,14698.0
2021-03-10 13:00:00,210.52,212.6,209.52,212.47,6027.0,210.52,212.6,209.52,212.47,6027.0
2021-03-10 13:30:00,212.47,212.74,211.93,212.41,5117.0,212.47,212.74,211.93,212.41,5117.0
2021-03-10 14:00:00,212.23,213.95,212.23,213.71,5032.0,212.23,213.95,212.23,213.71,5032.0
2021-03-10 14:30:00,213.9,214.35,213.57,213.57,18292.0,213.9,214.35,213.57,213.57,18292.0
2021-03-10 15:00:00,213.5,213.69,212.39,212.39,9611.0,213.5,213.69,212.39,212.39,9611.0
2021-03-10 15:30:00,212.22,213.25,212.0,213.09,35436.0,212.22,213.25,212.0,213.09,35436.0
2021-03-11 09:30:00,215.55,219.35,215.25,219.35,19478.0,215.55,219.35,215.25,219.35,19478.0
2021-03-11 10:00:00,219.81,219.81,218.29,219.0,20650.0,219.81,219.81,218.29,219.0,20650.0
2021-03-11 10:30:00,218.93,219.08,217.73,218.01,15381.0,218.93,219.08,217.73,218.01,15381.0
2021-03-11 11:00:00,217.96,219.34,217.58,218.95,10348.0,217.96,219.34,217.58,218.95,10348.0
2021-03-11 11:30:00,218.89,219.35,218.55,219.0,23877.0,218.89,219.35,218.55,219.0,23877.0
2021-03-11 12:00:00,219.02,220.62,218.9,220.62,19813.0,219.02,220.62,218.9,220.62,19813.0
2021-03-11 12:30:00,220.48,220.6,219.73,219.81,5593.0,220.48,220.6,219.73,219.81,5593.0
2021-03-11 13:00:00,219.87,220.14,219.08,219.25,10836.0,219.87,220.14,219.08,219.25,10836.0
2021-03-11 13:30:00,219.42,219.52,219.05,219.39,6869.0,219.42,219.52,219.05,219.39,6869.0
2021-03-11 14:00:00,219.46,220.14,219.36,219.49,9601.0,219.46,220.14,219.36,219.49,9601.0
2021-03-11 14:30:00,219.52,219.52,218.33,218.41,7523.0,219.52,219.52,218.33,218.41,7523.0
2021-03-11 15:00:00,218.29,218.88,217.77,218.88,32622.0,218.29,218.88,217.77,218.88,32622.0
2021-03-11 15:30:00,218.82,219.91,218.16,218.44,55009.0,218.82,219.91,218.16,218.44,55009.0
2021-03-12 09:30:00,218.59,220.86,218.14,219.34,5017.0,218.59,220.86,218.14,219.34,5017.0
2021-03-12 10:00:00,219.29,219.91,218.1,218.44,12769.0,219.29,219.91,218.1,218.44,12769.0
2021-03-12 10:30:00,218.34,218.89,217.33,217.77,11055.0,218.34,218.89,217.33,217.77,11055.0
2021-03-12 11:00:00,217.78,218.87,217.64,218.87,13120.0,217.78,218.87,217.64,218.87,13120.0
2021-03-12 11:30:00,218.87,220.1,218.33,220.1,8915.0,218.87,220.1,218.33,220.1,8915.0
2021-03-12 12:00:00,220.08,221.87,219.82,221.86,42306.0,220.08,221.87,219.82,221.86,42306.0
2021-03-12 12:30:00,221.87,221.9,220.12,220.15,9038.0,221.87,221.9,220.12,220.15,9038.0
2021-03-12 13:00:00,220.06,221.4,219.49,221.38,24032.0,220.06,221.4,219.49,221.38,24032.0
2021-03-12 13:30:00,221.31,221.32,220.36,220.64,8128.0,221.31,221.32,220.36,220.64,8128.0
2021-03-12 14:00:00,220.63,221.04,220.27,220.76,8611.0,220.63,221.04,220.27,220.76,8611.0
2021-03-12 14:30:00,220.77,221.12,220.33,220.78,8092.0,220.77,221.12,220.33,220.78,8092.0
2021-03-12 15:00:00,220.61,220.92,219.8,220.75,7997.0,220.61,220.92,219.8,220.75,7997.0
2021-03-12 15:30:00,220.76,221.83,220.57,220.98,38163.0,220.76,221.83,220.57,220.98,38163.0
2021-03-15 09:30:00,223.02,225.95,221.86,223.01,9878.0,223.02,225.95,221.86,223.01,9878.0
2021-03-15 10:00:00,223.65,225.95,222.79,225.11,7404.0,223.65,225.95,222.79,225.11,7404.0
2021-03-15 10:30:00,225.46,226.41,223.29,225.09,12991.0,225.46,226.41,223.29,225.09,12991.0
2021-03-15 11:00:00,225.43,226.72,225.03,225.37,38759.0,225.43,226.72,225.03,225.37,38759.0
2021-03-15 11:30:00,225.6,225.65,223.31,224.07,22301.0,225.6,225.65,223.31,224.07,22301.0
2021-03-15 12:00:00,223.8,224.38,223.58,223.58,4013.0,223.8,224.38,223.58,223.58,4013.0
2021-03-15 12:30:00,223.5,224.58,223.32,224.26,3936.0,223.5,224.58,223.32,224.26,3936.0
2021-03-15 13:00:00,224.04,224.87,223.83,224.19,5500.0,224.04,224.87,223.83,224.19,5500.0
2021-03-15 13:30:00,224.02,224.52,223.76,224.38,11974.0,224.02,224.52,223.76,224.38,11974.0
2021-03-15 14:00:00,224.62,226.03,224.62,225.88,4300.0,224.62,226.03,224.62,225.88,4300.0
2021-03-15 14:30:00,225.98,226.02,224.51,225.14,3847.0,225.98,226.02,224.51,225.14,3847.0
2021-03-15 15:00:00,225.28,225.71,224.07,224.47,7536.0,225.28,225.71,224.07,224.47,7536.0
2021-03-15 15:30:00,224.53,226.33,224.34,226.31,39255.0,224.53,226.33,224.34,226.31,39255.0
2021-03-16 09:30:00,226.7,226.73,225.01,226.2,8175.0,226.7,226.73,225.01,226.2,8175.0
2021-03-16 10:00:00,226.16,226.28,224.62,224.84,8819.0,226.16,226.28,224.62,224.84,8819.0
2021-03-16 10:30:00,224.61,225.66,224.12,224.21,7904.0,224.61,225.66,224.12,224.21,7904.0
2021-03-16 11:00:00,224.06,224.06,221.72,221.72,4589.0,224.06,224.06,221.72,221.72,4589.0
2021-03-16 11:30:00,221.68,221.89,220.6,220.86,5660.0,221.68,221.89,220.6,220.86,5660.0
2021-03-16 12:00:00,220.91,221.11,218.84,219.44,6422.0,220.91,221.11,218.84,219.44,6422.0
2021-03-16 12:30:00,219.3,220.66,219.3,219.83,2806.0,219.3,220.66,219.3,219.83,2806.0
2021-03-16 13:00:00,219.8,220.78,219.7,220.6,3735.0,219.8,220.78,219.7,220.6,3735.0
2021-03-16 13:30:00,220.46,221.56,220.31,221.56,3650.0,220.46,221.56,220.31,221.56,3650.0
2021-03-16 14:00:00,221.14,221.31,220.5,220.5,3352.0,221.14,221.31,220.5,220.5,3352.0
2021-03-16 14:30:00,220.27,220.27,219.08,220.26,5274.0,220.27,220.27,219.08,220.26,5274.0
2021-03-16 15:00:00,220.27,221.74,219.87,221.06,5550.0,220.27,221.74,219.87,221.06,5550.0
2021-03-16 15:30:00,221.0,222.44,220.87,221.32,65590.0,221.0,222.44,220.87,221.32,65590.0
2021-03-17 09:30:00,221.79,223.89,219.26,222.66,16229.0,221.79,223.89,219.26,222.66,16229.0
2021-03-17 10:00:00,222.72,224.47,222.39,224.28,5025.0,222.72,224.47,222.39,224.28,5025.0
2021-03-17 10:30:00,224.24,224.24,222.57,222.92,10101.0,224.24,224.24,222.57,222.92,10101.0
2021-03-17 11:00:00,223.03,224.87,223.02,224.74,4322.0,223.03,224.87,223.02,224.74,4322.0
2021-03-17 11:30:00,224.86,225.92,224.09,224.41,20557.0,224.86,225.92,224.09,224.41,20557.0
2021-03-17 12:00:00,224.33,225.73,224.22,224.75,9705.0,224.33,225.73,224.22,224.75,9705.0
2021-03-17 12:30:00,224.63,224.7,223.52,223.7,6439.0,224.63,224.7,223.52,223.7,6439.0
2021-03-17 13:00:00,223.38,224.49,223.35,224.2,5895.0,223.38,224.49,223.35,224.2,5895.0
2021-03-17 13:30:00,224.2,224.2,223.05,223.3,3685.0,224.2,224.2,223.05,223.3,3685.0
2021-03-17 14:00:00,223.95,226.17,223.38,225.02,7143.0,223.95,226.17,223.38,225.02,7143.0
2021-03-17 14:30:00,224.88,228.58,224.87,228.47,13678.0,224.88,228.58,224.87,228.47,13678.0
2021-03-17 15:00:00,228.33,228.41,226.32,226.64,14646.0,228.33,228.41,226.32,226.64,14646.0
2021-03-17 15:30:00,226.42,229.4,226.32,229.39,87301.0,226.42,229.4,226.32,229.39,87301.0
2021-03-18 09:30:00,226.73,228.98,225.03,226.65,6844.0,226.73,228.98,225.03,226.65,6844.0
2021-03-18 10:00:00,226.63,228.3,225.46,228.04,7888.0,226.63,228.3,225.46,228.04,7888.0
2021-03-18 10:30:00,228.34,229.2,226.08,226.52,37578.0,228.34,229.2,226.08,226.52,37578.0
2021-03-18 11:00:00,226.92,227.87,226.11,227.3,20743.0,226.92,227.87,226.11,227.3,20743.0
2021-03-18 11:30:00,227.49,228.38,226.8,227.43,17993.0,227.49,228.38,226.8,227.43,17993.0
2021-03-18 12:00:00,227.64,228.3,227.24,227.66,13520.0,227.64,228.3,227.24,227.66,13520.0
2021-03-18 12:30:00,227.75,228.24,225.88,226.39,29823.0,227.75,228.24,225.88,226.39,29823.0
2021-03-18 13:00:00,226.23,226.66,224.6,225.86,14693.0,226.23,226.66,224.6,225.86,14693.0
2021-03-18 13:30:00,225.84,227.01,224.96,226.73,9385.0,225.84,227.01,224.96,226.73,9385.0
2021-03-18 14:00:00,226.61,226.61,223.57,223.87,15611.0,226.61,226.61,223.57,223.87,15611.0
2021-03-18 14:30:00,223.86,224.14,221.21,223.2,28543.0,223.86,224.14,221.21,223.2,28543.0
2021-03-18 15:00:00,222.89,223.1,220.94,221.53,11031.0,222.89,223.1,220.94,221.53,11031.0
2021-03-18 15:30:00,221.53,221.68,218.24,219.66,82696.0,221.53,221.68,218.24,219.66,82696.0
2021-03-19 09:30:00,217.35,220.26,217.35,218.5,35403.0,217.35,220.26,217.35,218.5,35403.0
2021-03-19 10:00:00,219.0,220.35,217.42,218.67,8433.0,219.0,220.35,217.42,218.67,8433.0
2021-03-19 10:30:00,218.04,218.04,215.79,216.41,15484.0,218.04,218.04,215.79,216.41,15484.0
2021-03-19 11:00:00,216.59,216.67,214.41,215.05,5899.0,216.59,216.67,214.41,215.05,5899.0
2021-03-19 11:30:00,214.98,216.48,214.91,216.38,3853.0,214.98,216.48,214.91,216.38,3853.0
2021-03-19 12:00:00,217.0,217.93,217.0,217.65,4233.0,217.0,217.93,217.0,217.65,4233.0
2021-03-19 12:30:00,217.43,218.54,217.41,218.13,4303.0,217.43,218.54,217.41,218.13,4303.0
2021-03-19 13:00:00,218.13,218.13,217.15,217.18,4655.0,218.13,218.13,217.15,217.18,4655.0
2021-03-19 13:30:00,217.71,218.11,216.17,217.53,6170.0,217.71,218.11,216.17,217.53,6170.0
2021-03-19 14:00:00,217.68,218.1,216.72,217.99,10346.0,217.68,218.1,216.72,217.99,10346.0
2021-03-19 14:30:00,217.87,218.31,217.13,217.71,12503.0,217.87,218.31,217.13,217.71,12503.0
2021-03-19 15:00:00,217.76,218.91,217.34,218.91,9285.0,217.76,218.91,217.34,218.91,9285.0
2021-03-19 15:30:00,218.94,218.94,215.07,215.25,58240.0,218.94,218.94,215.07,215.25,58240.0
2021-03-22 09:30:00,214.06,215.0,212.8,214.29,10755.0,214.06,215.0,212.8,214.29,10755.0
2021-03-22 10:00:00,214.15,214.15,212.38,213.13,4968.0,214.15,214.15,212.38,213.13,4968.0
2021-03-22 10:30:00,213.1,214.96,213.1,214.9,6133.0,213.1,214.96,213.1,214.9,6133.0
2021-03-22 11:00:00,214.38,214.78,214.03,214.68,4104.0,214.38,214.78,214.03,214.68,4104.0
2021-03-22 11:30:00,215.0,216.45,214.94,216.03,5021.0,215.0,216.45,214.94,216.03,5021.0
2021-03-22 12:00:00,215.99,216.01,214.2,214.2,4571.0,215.99,216.01,214.2,214.2,4571.0
2021-03-22 12:30:00,213.95,213.95,213.44,213.65,3669.0,213.95,213.95,213.44,213.65,3669.0
2021-03-22 13:00:00,213.58,214.16,213.08,213.5,3192.0,213.58,214.16,213.08,213.5,3192.0
2021-03-22 13:30:00,213.52,214.27,213.4,214.27,3666.0,213.52,214.27,213.4,214.27,3666.0
2021-03-22 14:00:00,213.98,214.14,213.72,213.76,2611.0,213.98,214.14,213.72,213.76,2611.0
2021-03-22 14:30:00,214.11,214.11,213.45,213.87,4703.0,214.11,214.11,213.45,213.87,4703.0
2021-03-22 15:00:00,213.98,214.24,213.0,213.0,6280.0,213.98,214.24,213.0,213.0,6280.0
2021-03-22 15:30:00,213.05,213.63,212.73,213.52,42332.0,213.05,213.63,212.73,213.52,42332.0
2021-03-23 09:30:00,212.02,213.07,210.48,211.59,10764.0,212.02,213.07,210.48,211.59,10764.0
2021-03-23 10:00:00,211.55,211.65,208.71,209.28,9505.0,211.55,211.65,208.71,209.28,9505.0
2021-03-23 10:30:00,209.04,209.11,205.87,208.78,21231.0,209.04,209.11,205.87,208.78,21231.0
2021-03-23 11:00:00,209.04,210.46,207.77,209.98,12523.0,209.04,210.46,207.77,209.98,12523.0
2021-03-23 11:30:00,210.31,210.31,208.27,209.0,12259.0,210.31,210.31,208.27,209.0,12259.0
2021-03-23 12:00:00,209.19,209.66,208.63,209.41,9605.0,209.19,209.66,208.63,209.41,9605.0
2021-03-23 12:30:00,209.32,209.8,209.03,209.8,5706.0,209.32,209.8,209.03,209.8,5706.0
2021-03-23 13:00:00,209.88,210.94,209.72,210.66,6973.0,209.88,210.94,209.72,210.66,6973.0
2021-03-23 13:30:00,210.62,210.62,208.63,208.81,5564.0,210.62,210.62,208.63,208.81,5564.0
2021-03-23 14:00:00,208.5,208.63,208.08,208.44,9084.0,208.5,208.63,208.08,208.44,9084.0
2021-03-23 14:30:00,208.41,208.62,207.62,207.63,16769.0,208.41,208.62,207.62,207.63,16769.0
2021-03-23 15:00:00,207.45,208.11,207.03,207.82,23534.0,207.45,208.11,207.03,207.82,23534.0
2021-03-23 15:30:00,207.99,207.99,206.07,206.43,73981.0,207.99,207.99,206.07,206.43,73981.0
2021-03-24 09:30:00,209.14,213.64,208.51,212.89,12036.0,209.14,213.64,208.51,212.89,12036.0
2021-03-24 10:00:00,212.98,212.98,211.49,212.4,9053.0,212.98,212.98,211.49,212.4,9053.0
2021-03-24 10:30:00,212.59,215.58,212.58,215.29,5370.0,212.59,215.58,212.58,215.29,5370.0
2021-03-24 11:00:00,215.38,215.54,213.81,214.17,12660.0,215.38,215.54,213.81,214.17,12660.0
2021-03-24 11:30:00,214.36,214.76,212.62,212.67,12089.0,214.36,214.76,212.62,212.67,12089.0
2021-03-24 12:00:00,212.74,213.57,212.18,213.4,4425.0,212.74,213.57,212.18,213.4,4425.0
2021-03-24 12:30:00,212.78,213.65,212.53,212.64,4551.0,212.78,213.65,212.53,212.64,4551.0
2021-03-24 13:00:00,212.84,213.34,211.63,211.63,40047.0,212.84,213.34,211.63,211.63,40047.0
2021-03-24 13:30:00,211.94,212.76,211.85,212.51,9914.0,211.94,212.76,211.85,212.51,9914.0
2021-03-24 14:00:00,212.77,212.87,211.53,211.94,5158.0,212.77,212.87,211.53,211.94,5158.0
2021-03-24 14:30:00,211.56,212.48,210.84,211.58,11300.0,211.56,212.48,210.84,211.58,11300.0
2021-03-24 15:00:00,211.44,212.53,211.37,211.86,8984.0,211.44,212.53,211.37,211.86,8984.0
2021-03-24 15:30:00,212.06,212.06,209.61,209.79,54685.0,212.06,212.06,209.61,209.79,54685.0
2021-03-25 09:30:00,207.79,209.11,205.95,206.49,7020.0,207.79,209.11,205.95,206.49,7020.0
2021-03-25 10:00:00,206.2,207.89,205.83,207.5,6838.0,206.2,207.89,205.83,207.5,6838.0
2021-03-25 10:30:00,206.5,207.39,205.54,205.69,13448.0,206.5,207.39,205.54,205.69,13448.0
2021-03-25 11:00:00,205.32,205.94,204.38,205.25,8029.0,205.32,205.94,204.38,205.25,8029.0
2021-03-25 11:30:00,205.51,207.78,205.51,207.57,32980.0,205.51,207.78,205.51,207.57,32980.0
2021-03-25 12:00:00,207.67,210.12,207.66,209.77,7338.0,207.67,210.12,207.66,209.77,7338.0
2021-03-25 12:30:00,210.13,211.24,209.78,211.24,20115.0,210.13,211.24,209.78,211.24,20115.0
2021-03-25 13:00:00,210.75,210.75,209.7,209.7,2610.0,210.75,210.75,209.7,209.7,2610.0
2021-03-25 13:30:00,209.17,210.24,208.88,209.45,3462.0,209.17,210.24,208.88,209.45,3462.0
2021-03-25 14:00:00,209.48,209.8,208.51,209.14,6999.0,209.48,209.8,208.51,209.14,6999.0
2021-03-25 14:30:00,208.23,211.43,208.05,211.4,14279.0,208.23,211.43,208.05,211.4,14279.0
2021-03-25 15:00:00,211.54,213.37,211.21,213.37,6607.0,211.54,213.37,211.21,213.37,6607.0
2021-03-25 15:30:00,213.14,214.46,212.8,213.03,50406.0,213.14,214.46,212.8,213.03,50406.0
2021-03-26 09:30:00,215.9,218.74,214.21,218.66,10556.0,215.9,218.74,214.21,218.66,10556.0
2021-03-26 10:00:00,218.71,220.66,218.49,220.31,10882.0,218.71,220.66,218.49,220.31,10882.0
2021-03-26 10:30:00,220.45,220.48,218.54,218.62,8286.0,220.45,220.48,218.54,218.62,8286.0
2021-03-26 11:00:00,218.78,218.86,216.21,217.96,10758.0,218.78,218.86,216.21,217.96,10758.0
2021-03-26 11:30:00,218.16,219.32,217.27,218.24,18755.0,218.16,219.32,217.27,218.24,18755.0
2021-03-26 12:00:00,218.37,219.71,218.0,219.71,7062.0,218.37,219.71,218.0,219.71,7062.0
2021-03-26 12:30:00,219.53,219.84,218.77,219.07,43152.0,219.53,219.84,218.77,219.07,43152.0
2021-03-26 13:00:00,219.24,220.28,219.24,220.15,31417.0,219.24,220.28,219.24,220.15,31417.0
2021-03-26 13:30:00,220.16,220.48,218.98,219.69,13628.0,220.16,220.48,218.98,219.69,13628.0
2021-03-26 14:00:00,219.68,219.68,216.53,217.29,30801.0,219.68,219.68,216.53,217.29,30801.0
2021-03-26 14:30:00,217.26,217.62,215.27,217.15,10062.0,217.26,217.62,215.27,217.15,10062.0
2021-03-26 15:00:00,216.94,217.43,216.67,217.03,8018.0,216.94,217.43,216.67,217.03,8018.0
2021-03-26 15:30:00,217.35,220.55,217.23,219.69,61841.0,217.35,220.55,217.23,219.69,61841.0
2021-03-29 09:30:00,208.47,218.63,207.22,214.43,47676.0,208.47,218.63,207.22,214.43,47676.0
2021-03-29 10:00:00,214.21,214.89,212.63,213.39,9809.0,214.21,214.89,212.63,213.39,9809.0
2021-03-29 10:30:00,213.89,214.56,213.05,214.09,14895.0,213.89,214.56,213.05,214.09,14895.0
2021-03-29 11:00:00,213.87,214.11,212.78,213.32,13860.0,213.87,214.11,212.78,213.32,13860.0
2021-03-29 11:30:00,213.45,214.26,213.23,213.77,3557.0,213.45,214.26,213.23,213.77,3557.0
2021-03-29 12:00:00,213.62,213.62,211.28,212.43,4612.0,213.62,213.62,211.28,212.43,4612.0
2021-03-29 12:30:00,212.44,213.61,212.44,213.46,5273.0,212.44,213.61,212.44,213.46,5273.0
2021-03-29 13:00:00,213.87,215.62,213.87,215.01,6101.0,213.87,215.62,213.87,215.01,6101.0
2021-03-29 13:30:00,214.83,216.1,213.93,213.94,5847.0,214.83,216.1,213.93,213.94,5847.0
2021-03-29 14:00:00,213.87,215.38,213.65,214.98,10328.0,213.87,215.38,213.65,214.98,10328.0
2021-03-29 14:30:00,214.8,215.54,214.58,215.22,15530.0,214.8,215.54,214.58,215.22,15530.0
2021-03-29 15:00:00,216.1,217.58,215.99,217.58,9543.0,216.1,217.58,215.99,217.58,9543.0
2021-03-29 15:30:00,217.6,218.27,215.95,216.04,60851.0,217.6,218.27,215.95,216.04,60851.0
2021-03-30 09:30:00,215.18,215.18,213.7,214.01,5145.0,215.18,215.18,213.7,214.01,5145.0
2021-03-30 10:00:00,214.12,215.24,213.93,214.2,4509.0,214.12,215.24,213.93,214.2,4509.0
2021-03-30 10:30:00,215.06,216.37,214.97,216.01,4650.0,215.06,216.37,214.97,216.01,4650.0
2021-03-30 11:00:00,216.64,217.82,216.03,216.36,5993.0,216.64,217.82,216.03,216.36,5993.0
2021-03-30 11:30:00,216.13,216.13,213.38,213.77,5841.0,216.13,216.13,213.38,213.77,5841.0
2021-03-30 12:00:00,213.98,214.36,213.54,213.54,2299.0,213.98,214.36,213.54,213.54,2299.0
2021-03-30 12:30:00,213.8,214.67,213.51,214.67,6374.0,213.8,214.67,213.51,214.67,6374.0
2021-03-30 13:00:00,214.46,214.46,212.75,213.83,3339.0,214.46,214.46,212.75,213.83,3339.0
2021-03-30 13:30:00,213.39,214.45,213.23,213.67,4811.0,213.39,214.45,213.23,213.67,4811.0
2021-03-30 14:00:00,213.8,214.5,213.22,214.5,3859.0,213.8,214.5,213.22,214.5,3859.0
2021-03-30 14:30:00,214.28,214.81,213.91,214.81,7765.0,214.28,214.81,213.91,214.81,7765.0
2021-03-30 15:00:00,215.06,215.06,212.62,212.62,16840.0,215.06,215.06,212.62,212.62,16840.0
2021-03-30 15:30:00,212.83,213.27,212.14,212.46,42031.0,212.83,213.27,212.14,212.46,42031.0
2021-03-31 09:30:00,213.16,213.91,210.97,211.01,11412.0,213.16,213.91,210.97,211.01,11412.0
2021-03-31 10:00:00,211.15,212.51,210.26,210.42,9929.0,211.15,212.51,210.26,210.42,9929.0
2021-03-31 10:30:00,210.04,212.33,209.89,212.12,9146.0,210.04,212.33,209.89,212.12,9146.0
2021-03-31 11:00:00,212.13,212.13,210.2,211.17,20538.0,212.13,212.13,210.2,211.17,20538.0
2021-03-31 11:30:00,211.04,211.28,210.0,210.98,10079.0,211.04,211.28,210.0,210.98,10079.0
2021-03-31 12:00:00,210.81,210.84,210.01,210.31,5626.0,210.81,210.84,210.01,210.31,5626.0
2021-03-31 12:30:00,210.24,211.62,210.12,211.17,6931.0,210.24,211.62,210.12,211.17,6931.0
2021-03-31 13:00:00,211.3,211.78,211.01,211.12,5476.0,211.3,211.78,211.01,211.12,5476.0
2021-03-31 13:30:00,211.36,211.36,210.61,211.16,6974.0,211.36,211.36,210.61,211.16,6974.0
2021-03-31 14:00:00,211.13,212.0,209.94,211.89,18724.0,211.13,212.0,209.94,211.89,18724.0
2021-03-31 14:30:00,211.96,211.96,210.95,211.4,11919.0,211.96,211.96,210.95,211.4,11919.0
2021-03-31 15:00:00,211.08,211.76,210.85,211.22,10258.0,211.08,211.76,210.85,211.22,10258.0
2021-03-31 15:30:00,211.11,211.73,208.57,209.24,87228.0,211.11,211.73,208.57,209.24,87228.0
2021-04-01 09:30:00,211.97,214.24,211.97,213.73,10049.0,211.97,214.24,211.97,213.73,10049.0
2021-04-01 10:00:00,213.84,216.42,213.1,216.17,52575.0,213.84,216.42,213.1,216.17,52575.0
2021-04-01 10:30:00,216.72,217.12,215.2,216.08,3899.0,216.72,217.12,215.2,216.08,3899.0
2021-04-01 11:00:00,216.11,216.44,214.67,215.03,4385.0,216.11,216.44,214.67,215.03,4385.0
2021-04-01 11:30:00,215.47,215.59,213.52,213.77,8855.0,215.47,215.59,213.52,213.77,8855.0
2021-04-01 12:00:00,213.58,216.24,213.58,215.86,17344.0,213.58,216.24,213.58,215.86,17344.0
2021-04-01 12:30:00,215.97,215.97,215.38,215.65,7736.0,215.97,215.97,215.38,215.65,7736.0
2021-04-01 13:00:00,215.49,216.3,215.4,215.92,4643.0,215.49,216.3,215.4,215.92,4643.0
2021-04-01 13:30:00,215.9,216.96,215.76,216.09,3920.0,215.9,216.96,215.76,216.09,3920.0
2021-04-01 14:00:00,216.08,216.21,215.83,215.94,3205.0,216.08,216.21,215.83,215.94,3205.0
2021-04-01 14:30:00,215.99,215.99,215.39,215.65,15046.0,215.99,215.99,215.39,215.65,15046.0
2021-04-01 15:00:00,215.54,216.11,215.28,215.29,6401.0,215.54,216.11,215.28,215.29,6401.0
2021-04-01 15:30:00,215.36,216.66,215.24,216.65,24581.0,215.36,216.66,215.24,216.65,24581.0
2021-04-05 09:30:00,215.79,219.74,215.79,217.11,29624.0,215.79,219.74,215.79,217.11,29624.0
2021-04-05 10:00:00,216.73,217.32,214.54,215.44,4246.0,216.73,217.32,214.54,215.44,4246.0
2021-04-05 10:30:00,215.1,215.86,213.82,213.94,9133.0,215.1,215.86,213.82,213.94,9133.0
2021-04-05 11:00:00,213.73,216.09,212.8,216.03,13149.0,213.73,216.09,212.8,216.03,13149.0
2021-04-05 11:30:00,215.7,216.04,215.25,215.49,2718.0,215.7,216.04,215.25,215.49,2718.0
2021-04-05 12:00:00,214.97,215.24,214.46,215.06,2431.0,214.97,215.24,214.46,215.06,2431.0
2021-04-05 12:30:00,215.06,215.1,214.21,214.21,3228.0,215.06,215.1,214.21,214.21,3228.0
2021-04-05 13:00:00,214.22,214.41,213.98,214.38,3889.0,214.22,214.41,213.98,214.38,3889.0
2021-04-05 13:30:00,213.97,214.19,213.48,214.06,2781.0,213.97,214.19,213.48,214.06,2781.0
2021-04-05 14:00:00,213.92,214.35,213.48,213.48,3066.0,213.92,214.35,213.48,213.48,3066.0
2021-04-05 14:30:00,213.62,213.81,213.27,213.81,2642.0,213.62,213.81,213.27,213.81,2642.0
2021-04-05 15:00:00,213.51,214.08,213.35,213.83,3123.0,213.51,214.08,213.35,213.83,3123.0
2021-04-05 15:30:00,213.57,216.0,213.57,215.31,41554.0,213.57,216.0,213.57,215.31,41554.0
2021-04-06 09:30:00,213.46,215.83,213.2,215.83,14816.0,213.46,215.83,213.2,215.83,14816.0
2021-04-06 10:00:00,215.88,218.05,214.69,217.9,16177.0,215.88,218.05,214.69,217.9,16177.0
2021-04-06 10:30:00,217.78,218.28,217.36,218.06,11711.0,217.78,218.28,217.36,218.06,11711.0
2021-04-06 11:00:00,217.78,218.71,216.58,217.0,38912.0,217.78,218.71,216.58,217.0,38912.0
2021-04-06 11:30:00,216.82,216.99,216.02,216.03,6723.0,216.82,216.99,216.02,216.03,6723.0
2021-04-06 12:00:00,216.12,216.8,216.11,216.6,1900.0,216.12,216.8,216.11,216.6,1900.0
2021-04-06 12:30:00,216.58,217.72,216.33,217.64,4369.0,216.58,217.72,216.33,217.64,4369.0
2021-04-06 13:00:00,217.51,218.9,217.24,218.49,7247.0,217.51,218.9,217.24,218.49,7247.0
2021-04-06 13:30:00,218.69,219.39,218.48,218.95,5313.0,218.69,219.39,218.48,218.95,5313.0
2021-04-06 14:00:00,219.01,219.89,218.77,219.37,10722.0,219.01,219.89,218.77,219.37,10722.0
2021-04-06 14:30:00,219.13,219.76,218.56,219.24,14567.0,219.13,219.76,218.56,219.24,14567.0
2021-04-06 15:00:00,219.24,219.24,218.31,218.56,2300.0,219.24,219.24,218.31,218.56,2300.0
2021-04-06 15:30:00,218.75,219.06,218.19,219.05,25267.0,218.75,219.06,218.19,219.05,25267.0
2021-04-07 09:30:00,218.16,220.92,216.91,217.23,79228.0,218.16,220.92,216.91,217.23,79228.0
2021-04-07 10:00:00,217.04,217.82,216.7,216.71,7203.0,217.04,217.82,216.7,216.71,7203.0
2021-04-07 10:30:00,217.02,217.11,216.54,217.11,4176.0,217.02,217.11,216.54,217.11,4176.0
2021-04-07 11:00:00,217.22,217.57,216.23,216.66,5822.0,217.22,217.57,216.23,216.66,5822.0
2021-04-07 11:30:00,216.67,216.68,214.43,215.34,7692.0,216.67,216.68,214.43,215.34,7692.0
2021-04-07 12:00:00,215.39,215.6,215.15,215.15,800.0,215.39,215.6,215.15,215.15,800.0
2021-04-07 12:30:00,215.55,216.96,215.55,216.31,2221.0,215.55,216.96,215.55,216.31,2221.0
2021-04-07 13:00:00,216.63,216.63,215.52,215.52,1753.0,216.63,216.63,215.52,215.52,1753.0
2021-04-07 13:30:00,216.18,216.22,215.95,215.95,1825.0,216.18,216.22,215.95,215.95,1825.0
2021-04-07 14:00:00,216.07,216.61,215.85,215.85,1800.0,216.07,216.61,215.85,215.85,1800.0
2021-04-07 14:30:00,215.97,216.26,215.48,215.48,3288.0,215.97,216.26,215.48,215.48,3288.0
2021-04-07 15:00:00,215.67,216.73,215.1,215.27,5943.0,215.67,216.73,215.1,215.27,5943.0
2021-04-07 15:30:00,215.2,216.26,214.55,215.64,26561.0,215.2,216.26,214.55,215.64,26561.0
2021-04-08 09:30:00,216.9,216.9,215.04,215.32,6041.0,216.9,216.9,215.04,215.32,6041.0
2021-04-08 10:00:00,215.19,215.68,213.06,213.43,13671.0,215.19,215.68,213.06,213.43,13671.0
2021-04-08 10:30:00,213.41,215.47,213.31,214.52,8565.0,213.41,215.47,213.31,214.52,8565.0
2021-04-08 11:00:00,214.44,215.71,214.34,215.67,6174.0,214.44,215.71,214.34,215.67,6174.0
2021-04-08 11:30:00,215.83,216.7,215.36,216.53,3609.0,215.83,216.7,215.36,216.53,3609.0
2021-04-08 12:00:00,216.56,217.4,216.53,217.07,2750.0,216.56,217.4,216.53,217.07,2750.0
2021-04-08 12:30:00,216.86,216.86,216.16,216.32,4115.0,216.86,216.86,216.16,216.32,4115.0
2021-04-08 13:00:00,216.53,217.24,215.85,217.24,7812.0,216.53,217.24,215.85,217.24,7812.0
2021-04-08 13:30:00,217.25,217.25,216.43,216.48,4480.0,217.25,217.25,216.43,216.48,4480.0
2021-04-08 14:00:00,216.69,217.34,216.44,217.34,4189.0,216.69,217.34,216.44,217.34,4189.0
2021-04-08 14:30:00,217.7,217.7,217.33,217.44,1220.0,217.7,217.7,217.33,217.44,1220.0
2021-04-08 15:00:00,217.69,217.79,217.45,217.62,3868.0,217.69,217.79,217.45,217.62,3868.0
2021-04-08 15:30:00,217.65,217.78,216.54,216.94,16566.0,217.65,217.78,216.54,216.94,16566.0
2021-04-09 09:30:00,216.56,217.72,215.24,215.99,4431.0,216.56,217.72,215.24,215.99,4431.0
2021-04-09 10:00:00,216.28,217.21,215.92,216.7,5324.0,216.28,217.21,215.92,216.7,5324.0
2021-04-09 10:30:00,216.55,217.38,216.01,216.56,2733.0,216.55,217.38,216.01,216.56,2733.0
2021-04-09 11:00:00,216.94,217.44,216.54,216.54,5177.0,216.94,217.44,216.54,216.54,5177.0
2021-04-09 11:30:00,216.93,217.63,216.6,217.63,10994.0,216.93,217.63,216.6,217.63,10994.0
2021-04-09 12:00:00,217.64,217.64,216.79,217.0,6104.0,217.64,217.64,216.79,217.0,6104.0
2021-04-09 12:30:00,217.29,218.84,217.29,218.82,3691.0,217.29,218.84,217.29,218.82,3691.0
2021-04-09 13:00:00,218.6,218.61,218.05,218.22,1796.0,218.6,218.61,218.05,218.22,1796.0
2021-04-09 13:30:00,218.09,219.33,217.83,218.79,2623.0,218.09,219.33,217.83,218.79,2623.0
2021-04-09 14:00:00,219.27,219.58,218.64,219.27,2524.0,219.27,219.58,218.64,219.27,2524.0
2021-04-09 14:30:00,218.61,219.03,218.4,218.83,3327.0,218.61,219.03,218.4,218.83,3327.0
2021-04-09 15:00:00,218.96,219.28,218.67,219.28,4243.0,218.96,219.28,218.67,219.28,4243.0
2021-04-09 15:30:00,219.51,220.04,218.87,219.26,12571.0,219.51,220.04,218.87,219.26,12571.0
2021-04-12 09:30:00,224.46,224.46,221.34,221.68,11416.0,224.46,224.46,221.34,221.68,11416.0
2021-04-12 10:00:00,222.62,224.54,222.07,224.02,8838.0,222.62,224.54,222.07,224.02,8838.0
2021-04-12 10:30:00,224.47,224.66,223.83,224.16,9146.0,224.47,224.66,223.83,224.16,9146.0
2021-04-12 11:00:00,224.48,224.93,223.22,224.76,10264.0,224.48,224.93,223.22,224.76,10264.0
2021-04-12 11:30:00,224.71,224.71,223.45,224.08,6281.0,224.71,224.71,223.45,224.08,6281.0
2021-04-12 12:00:00,224.09,224.27,223.58,224.17,6140.0,224.09,224.27,223.58,224.17,6140.0
2021-04-12 12:30:00,224.21,224.41,223.79,223.92,3214.0,224.21,224.41,223.79,223.92,3214.0
2021-04-12 13:00:00,224.27,224.27,222.53,222.65,12390.0,224.27,224.27,222.53,222.65,12390.0
2021-04-12 13:30:00,222.42,222.47,221.0,221.28,6529.0,222.42,222.47,221.0,221.28,6529.0
2021-04-12 14:00:00,221.44,221.91,221.17,221.82,7668.0,221.44,221.91,221.17,221.82,7668.0
2021-04-12 14:30:00,221.84,222.0,221.23,221.33,2610.0,221.84,222.0,221.23,221.33,2610.0
2021-04-12 15:00:00,221.12,222.43,221.03,222.0,13695.0,221.12,222.43,221.03,222.0,13695.0
2021-04-12 15:30:00,222.08,223.19,221.68,222.63,34181.0,222.08,223.19,221.68,222.63,34181.0
2021-04-13 09:30:00,221.02,223.89,220.05,221.06,21043.0,221.02,223.89,220.05,221.06,21043.0
2021-04-13 10:00:00,221.01,221.58,218.78,219.72,17090.0,221.01,221.58,218.78,219.72,17090.0
2021-04-13 10:30:00,219.33,220.44,218.58,218.76,3125.0,219.33,220.44,218.58,218.76,3125.0
2021-04-13 11:00:00,219.0,219.37,217.96,218.43,4253.0,219.0,219.37,217.96,218.43,4253.0
2021-04-13 11:30:00,218.33,218.83,217.75,218.56,3900.0,218.33,218.83,217.75,218.56,3900.0
2021-04-13 12:00:00,218.61,218.61,217.75,218.2,3400.0,218.61,218.61,217.75,218.2,3400.0
2021-04-13 12:30:00,218.07,218.56,217.67,218.35,17134.0,218.07,218.56,217.67,218.35,17134.0
2021-04-13 13:00:00,218.44,219.47,218.01,219.45,10361.0,218.44,219.47,218.01,219.45,10361.0
2021-04-13 13:30:00,219.27,220.37,219.27,220.11,5107.0,219.27,220.37,219.27,220.11,5107.0
2021-04-13 14:00:00,220.26,221.36,220.26,221.36,2503.0,220.26,221.36,220.26,221.36,2503.0
2021-04-13 14:30:00,221.59,222.37,221.31,222.37,9790.0,221.59,222.37,221.31,222.37,9790.0
2021-04-13 15:00:00,222.13,222.46,221.73,221.87,5800.0,222.13,222.46,221.73,221.87,5800.0
2021-04-13 15:30:00,222.19,222.33,220.89,220.9,32378.0,222.19,222.33,220.89,220.9,32378.0
2021-04-14 09:30:00,221.55,224.52,221.55,224.05,3748.0,221.55,224.52,221.55,224.05,3748.0
2021-04-14 10:00:00,224.14,225.24,223.4,224.45,6820.0,224.14,225.24,223.4,224.45,6820.0
2021-04-14 10:30:00,224.68,227.83,224.68,227.83,17672.0,224.68,227.83,224.68,227.83,17672.0
2021-04-14 11:00:00,227.83,228.81,226.18,226.46,14597.0,227.83,228.81,226.18,226.46,14597.0
2021-04-14 11:30:00,226.39,226.92,225.25,226.49,8837.0,226.39,226.92,225.25,226.49,8837.0
2021-04-14 12:00:00,226.54,226.69,225.36,226.41,8722.0,226.54,226.69,225.36,226.41,8722.0
2021-04-14 12:30:00,226.43,227.24,226.31,226.83,6662.0,226.43,227.24,226.31,226.83,6662.0
2021-04-14 13:00:00,226.84,228.11,226.83,228.06,10151.0,226.84,228.11,226.83,228.06,10151.0
2021-04-14 13:30:00,227.99,228.19,227.3,227.62,26058.0,227.99,228.19,227.3,227.62,26058.0
2021-04-14 14:00:00,227.2,228.33,226.26,227.95,20938.0,227.2,228.33,226.26,227.95,20938.0
2021-04-14 14:30:00,227.82,228.04,226.54,226.74,13217.0,227.82,228.04,226.54,226.74,13217.0
2021-04-14 15:00:00,226.74,226.77,224.9,225.09,56059.0,226.74,226.77,224.9,225.09,56059.0
2021-04-14 15:30:00,225.03,226.21,224.79,226.0,84353.0,225.03,226.21,224.79,226.0,84353.0
2021-04-15 09:30:00,229.32,230.89,227.56,230.89,64833.0,229.32,230.89,227.56,230.89,64833.0
2021-04-15 10:00:00,231.34,232.07,228.2,228.2,17871.0,231.34,232.07,228.2,228.2,17871.0
2021-04-15 10:30:00,228.68,229.28,228.1,228.87,24628.0,228.68,229.28,228.1,228.87,24628.0
2021-04-15 11:00:00,228.92,229.15,227.9,228.37,9327.0,228.92,229.15,227.9,228.37,9327.0
2021-04-15 11:30:00,228.27,228.61,227.93,228.04,3264.0,228.27,228.61,227.93,228.04,3264.0
2021-04-15 12:00:00,228.2,229.33,228.2,228.23,8464.0,228.2,229.33,228.2,228.23,8464.0
2021-04-15 12:30:00,228.34,228.78,227.93,228.29,6544.0,228.34,228.78,227.93,228.29,6544.0
2021-04-15 13:00:00,228.22,228.38,227.83,228.19,6072.0,228.22,228.38,227.83,228.19,6072.0
2021-04-15 13:30:00,228.25,228.9,228.12,228.76,10338.0,228.25,228.9,228.12,228.76,10338.0
2021-04-15 14:00:00,228.8,229.17,228.5,228.92,3643.0,228.8,229.17,228.5,228.92,3643.0
2021-04-15 14:30:00,229.06,229.06,226.81,227.74,14666.0,229.06,229.06,226.81,227.74,14666.0
2021-04-15 15:00:00,227.87,228.28,226.79,226.8,13602.0,227.87,228.28,226.79,226.8,13602.0
2021-04-15 15:30:00,226.95,228.28,226.91,228.0,38612.0,226.95,228.28,226.91,228.0,38612.0
2021-04-16 09:30:00,229.66,230.0,228.02,229.39,23984.0,229.66,230.0,228.02,229.39,23984.0
2021-04-16 10:00:00,229.39,229.63,228.43,229.39,9743.0,229.39,229.63,228.43,229.39,9743.0
2021-04-16 10:30:00,229.52,229.82,229.11,229.31,8448.0,229.52,229.82,229.11,229.31,8448.0
2021-04-16 11:00:00,229.62,230.0,229.39,229.52,15110.0,229.62,230.0,229.39,229.52,15110.0
2021-04-16 11:30:00,229.28,229.78,229.21,229.21,9063.0,229.28,229.78,229.21,229.21,9063.0
2021-04-16 12:00:00,229.21,229.68,229.1,229.35,5800.0,229.21,229.68,229.1,229.35,5800.0
2021-04-16 12:30:00,229.44,229.58,229.2,229.23,6476.0,229.44,229.58,229.2,229.23,6476.0
2021-04-16 13:00:00,229.18,229.36,228.76,228.8,4969.0,229.18,229.36,228.76,228.8,4969.0
2021-04-16 13:30:00,228.81,228.93,228.35,228.38,5457.0,228.81,228.93,228.35,228.38,5457.0
2021-04-16 14:00:00,228.4,228.95,228.25,228.77,4652.0,228.4,228.95,228.25,228.77,4652.0
2021-04-16 14:30:00,228.72,228.78,227.86,228.47,4458.0,228.72,228.78,227.86,228.47,4458.0
2021-04-16 15:00:00,228.53,228.74,228.02,228.29,7484.0,228.53,228.74,228.02,228.29,7484.0
2021-04-16 15:30:00,228.11,229.1,227.87,229.02,97721.0,228.11,229.1,227.87,229.02,97721.0
2021-04-19 09:30:00,227.93,230.14,227.93,228.06,12838.0,227.93,230.14,227.93,228.06,12838.0
2021-04-19 10:00:00,227.95,228.06,226.22,227.32,6154.0,227.95,228.06,226.22,227.32,6154.0
2021-04-19 10:30:00,227.05,227.05,224.34,225.4,4061.0,227.05,227.05,224.34,225.4,4061.0
2021-04-19 11:00:00,225.37,226.13,224.72,226.13,6317.0,225.37,226.13,224.72,226.13,6317.0
2021-04-19 11:30:00,226.12,226.35,224.32,225.28,5377.0,226.12,226.35,224.32,225.28,5377.0
2021-04-19 12:00:00,225.44,225.66,224.51,225.3,3430.0,225.44,225.66,224.51,225.3,3430.0
2021-04-19 12:30:00,224.97,225.24,224.61,225.24,1600.0,224.97,225.24,224.61,225.24,1600.0
2021-04-19 13:00:00,225.07,225.58,224.82,225.25,9838.0,225.07,225.58,224.82,225.25,9838.0
2021-04-19 13:30:00,225.28,226.1,225.17,225.89,6106.0,225.28,226.1,225.17,225.89,6106.0
2021-04-19 14:00:00,226.01,226.35,225.77,226.13,2902.0,226.01,226.35,225.77,226.13,2902.0
2021-04-19 14:30:00,226.08,226.25,225.72,226.0,4258.0,226.08,226.25,225.72,226.0,4258.0
2021-04-19 15:00:00,225.83,226.0,225.57,225.86,4397.0,225.83,226.0,225.57,225.86,4397.0
2021-04-19 15:30:00,226.05,226.91,225.67,226.34,29292.0,226.05,226.91,225.67,226.34,29292.0
2021-04-20 09:30:00,224.86,226.61,224.84,225.24,45461.0,224.86,226.61,224.84,225.24,45461.0
2021-04-20 10:00:00,225.33,225.45,220.73,222.01,11869.0,225.33,225.45,220.73,222.01,11869.0
2021-04-20 10:30:00,221.66,221.69,219.34,220.49,25837.0,221.66,221.69,219.34,220.49,25837.0
2021-04-20 11:00:00,220.49,221.34,219.32,220.19,36592.0,220.49,221.34,219.32,220.19,36592.0
2021-04-20 11:30:00,220.42,220.63,219.46,219.46,23220.0,220.42,220.63,219.46,219.46,23220.0
2021-04-20 12:00:00,219.67,220.76,219.46,220.24,9950.0,219.67,220.76,219.46,220.24,9950.0
2021-04-20 12:30:00,220.21,220.21,218.42,219.67,3576.0,220.21,220.21,218.42,219.67,3576.0
2021-04-20 13:00:00,220.08,220.39,219.25,219.25,4865.0,220.08,220.39,219.25,219.25,4865.0
2021-04-20 13:30:00,219.38,219.89,219.37,219.37,2584.0,219.38,219.89,219.37,219.37,2584.0
2021-04-20 14:00:00,220.12,220.15,219.01,219.16,3314.0,220.12,220.15,219.01,219.16,3314.0
2021-04-20 14:30:00,219.15,219.63,218.35,218.35,5982.0,219.15,219.63,218.35,218.35,5982.0
2021-04-20 15:00:00,218.65,219.75,218.38,219.65,4113.0,218.65,219.75,218.38,219.65,4113.0
2021-04-20 15:30:00,219.7,221.12,219.46,220.82,45298.0,219.7,221.12,219.46,220.82,45298.0
2021-04-21 09:30:00,221.1,224.66,218.95,223.57,23052.0,221.1,224.66,218.95,223.57,23052.0
2021-04-21 10:00:00,223.57,226.56,222.85,226.35,5992.0,223.57,226.56,222.85,226.35,5992.0
2021-04-21 10:30:00,226.36,227.58,226.25,226.64,9038.0,226.36,227.58,226.25,226.64,9038.0
2021-04-21 11:00:00,226.06,226.56,224.16,224.6,3968.0,226.06,226.56,224.16,224.6,3968.0
2021-04-21 11:30:00,224.56,225.0,223.79,224.25,44672.0,224.56,225.0,223.79,224.25,44672.0
2021-04-21 12:00:00,224.42,224.76,224.12,224.59,4956.0,224.42,224.76,224.12,224.59,4956.0
2021-04-21 12:30:00,224.66,225.64,224.55,224.92,4143.0,224.66,225.64,224.55,224.92,4143.0
2021-04-21 13:00:00,224.8,225.23,224.5,224.55,4738.0,224.8,225.23,224.5,224.55,4738.0
2021-04-21 13:30:00,224.54,224.95,224.33,224.6,3941.0,224.54,224.95,224.33,224.6,3941.0
2021-04-21 14:00:00,224.78,224.79,223.94,223.94,3591.0,224.78,224.79,223.94,223.94,3591.0
2021-04-21 14:30:00,224.09,224.17,223.11,223.22,10209.0,224.09,224.17,223.11,223.22,10209.0
2021-04-21 15:00:00,223.39,224.0,222.91,223.66,8474.0,223.39,224.0,222.91,223.66,8474.0
2021-04-21 15:30:00,223.72,225.07,223.66,224.09,38161.0,223.72,225.07,223.66,224.09,38161.0
2021-04-22 09:30:00,223.41,225.02,223.14,224.74,2326.0,223.41,225.02,223.14,224.74,2326.0
2021-04-22 10:00:00,224.57,225.25,224.31,224.84,4157.0,224.57,225.25,224.31,224.84,4157.0
2021-04-22 10:30:00,224.73,226.1,224.65,226.1,8103.0,224.73,226.1,224.65,226.1,8103.0
2021-04-22 11:00:00,226.61,227.0,226.43,226.63,5348.0,226.61,227.0,226.43,226.63,5348.0
2021-04-22 11:30:00,226.68,227.62,226.68,227.62,2657.0,226.68,227.62,226.68,227.62,2657.0
2021-04-22 12:00:00,227.46,227.64,226.97,226.99,6838.0,227.46,227.64,226.97,226.99,6838.0
2021-04-22 12:30:00,226.9,227.4,226.52,227.22,6782.0,226.9,227.4,226.52,227.22,6782.0
2021-04-22 13:00:00,227.36,227.47,224.09,225.69,7096.0,227.36,227.47,224.09,225.69,7096.0
2021-04-22 13:30:00,225.95,226.17,223.29,223.44,6881.0,225.95,226.17,223.29,223.44,6881.0
2021-04-22 14:00:00,223.29,225.63,223.07,225.33,10469.0,223.29,225.63,223.07,225.33,10469.0
2021-04-22 14:30:00,225.27,225.47,224.91,225.47,3221.0,225.27,225.47,224.91,225.47,3221.0
2021-04-22 15:00:00,225.7,225.7,223.94,224.29,4054.0,225.7,225.7,223.94,224.29,4054.0
2021-04-22 15:30:00,224.38,225.99,224.37,224.56,17713.0,224.38,225.99,224.37,224.56,17713.0
2021-04-23 09:30:00,225.85,226.13,224.86,224.91,2076.0,225.85,226.13,224.86,224.91,2076.0
2021-04-23 10:00:00,225.03,227.99,225.03,226.77,5162.0,225.03,227.99,225.03,226.77,5162.0
2021-04-23 10:30:00,227.2,227.24,225.35,225.78,7273.0,227.2,227.24,225.35,225.78,7273.0
2021-04-23 11:00:00,226.2,227.03,225.82,226.37,7600.0,226.2,227.03,225.82,226.37,7600.0
2021-04-23 11:30:00,226.54,227.23,226.2,226.68,6229.0,226.54,227.23,226.2,226.68,6229.0
2021-04-23 12:00:00,226.65,227.24,226.51,226.99,14527.0,226.65,227.24,226.51,226.99,14527.0
2021-04-23 12:30:00,226.99,227.82,226.98,227.55,4310.0,226.99,227.82,226.98,227.55,4310.0
2021-04-23 13:00:00,227.61,228.17,227.08,228.09,12283.0,227.61,228.17,227.08,228.09,12283.0
2021-04-23 13:30:00,228.26,228.3,226.94,227.47,31344.0,228.26,228.3,226.94,227.47,31344.0
2021-04-23 14:00:00,227.47,227.75,227.21,227.48,6273.0,227.47,227.75,227.21,227.48,6273.0
2021-04-23 14:30:00,227.54,228.87,227.53,228.78,5162.0,227.54,228.87,227.53,228.78,5162.0
2021-04-23 15:00:00,228.59,229.0,228.42,228.92,7353.0,228.59,229.0,228.42,228.92,7353.0
2021-04-23 15:30:00,228.77,228.77,226.92,226.92,37478.0,228.77,228.77,226.92,226.92,37478.0
2021-04-26 09:30:00,227.45,229.9,227.17,228.34,6905.0,227.45,229.9,227.17,228.34,6905.0
2021-04-26 10:00:00,228.87,229.55,228.2,228.61,10303.0,228.87,229.55,228.2,228.61,10303.0
2021-04-26 10:30:00,228.69,229.13,227.21,227.84,11245.0,228.69,229.13,227.21,227.84,11245.0
2021-04-26 11:00:00,227.9,228.7,227.79,228.21,11251.0,227.9,228.7,227.79,228.21,11251.0
2021-04-26 11:30:00,228.21,228.79,228.19,228.72,13306.0,228.21,228.79,228.19,228.72,13306.0
2021-04-26 12:00:00,228.68,228.93,228.13,228.58,4915.0,228.68,228.93,228.13,228.58,4915.0
2021-04-26 12:30:00,228.21,228.78,228.06,228.36,5083.0,228.21,228.78,228.06,228.36,5083.0
2021-04-26 13:00:00,228.17,228.54,227.97,228.22,6175.0,228.17,228.54,227.97,228.22,6175.0
2021-04-26 13:30:00,228.18,228.25,227.8,228.08,5200.0,228.18,228.25,227.8,228.08,5200.0
2021-04-26 14:00:00,228.19,228.33,227.57,227.77,4573.0,228.19,228.33,227.57,227.77,4573.0
2021-04-26 14:30:00,227.86,228.47,227.83,228.09,5722.0,227.86,228.47,227.83,228.09,5722.0
2021-04-26 15:00:00,228.26,228.49,227.86,227.86,5905.0,228.26,228.49,227.86,227.86,5905.0
2021-04-26 15:30:00,227.59,228.69,227.44,228.27,24029.0,227.59,228.69,227.44,228.27,24029.0
2021-04-27 09:30:00,227.67,227.67,225.12,225.4,7760.0,227.67,227.67,225.12,225.4,7760.0
2021-04-27 10:00:00,225.75,227.59,225.23,226.8,12912.0,225.75,227.59,225.23,226.8,12912.0
2021-04-27 10:30:00,227.09,227.09,225.0,226.55,37728.0,227.09,227.09,225.0,226.55,37728.0
2021-04-27 11:00:00,226.46,227.38,226.25,227.21,6000.0,226.46,227.38,226.25,227.21,6000.0
2021-04-27 11:30:00,226.97,228.05,226.85,228.03,4549.0,226.97,228.05,226.85,228.03,4549.0
2021-04-27 12:00:00,227.96,228.55,226.1,226.84,7953.0,227.96,228.55,226.1,226.84,7953.0
2021-04-27 12:30:00,226.68,226.68,225.64,225.96,21207.0,226.68,226.68,225.64,225.96,21207.0
2021-04-27 13:00:00,225.84,226.72,225.64,226.42,6564.0,225.84,226.72,225.64,226.42,6564.0
2021-04-27 13:30:00,226.2,226.57,225.87,226.29,3724.0,226.2,226.57,225.87,226.29,3724.0
2021-04-27 14:00:00,226.09,226.1,225.46,225.84,8797.0,226.09,226.1,225.46,225.84,8797.0
2021-04-27 14:30:00,225.98,226.25,225.63,225.94,3702.0,225.98,226.25,225.63,225.94,3702.0
2021-04-27 15:00:00,225.95,226.07,225.39,225.81,8660.0,225.95,226.07,225.39,225.81,8660.0
2021-04-27 15:30:00,225.85,226.53,225.65,225.7,38395.0,225.85,226.53,225.65,225.7,38395.0
2021-04-28 09:30:00,226.95,228.26,225.81,228.26,9435.0,226.95,228.26,225.81,228.26,9435.0
2021-04-28 10:00:00,228.28,229.8,228.01,228.58,10338.0,228.28,229.8,228.01,228.58,10338.0
2021-04-28 10:30:00,228.47,229.29,228.44,228.96,12409.0,228.47,229.29,228.44,228.96,12409.0
2021-04-28 11:00:00,229.13,229.15,228.4,228.74,10030.0,229.13,229.15,228.4,228.74,10030.0
2021-04-28 11:30:00,228.93,229.89,228.86,229.62,35885.0,228.93,229.89,228.86,229.62,35885.0
2021-04-28 12:00:00,229.3,229.87,229.27,229.27,6744.0,229.3,229.87,229.27,229.27,6744.0
2021-04-28 12:30:00,229.37,229.81,228.97,228.97,18823.0,229.37,229.81,228.97,228.97,18823.0
2021-04-28 13:00:00,228.89,229.8,228.74,229.71,5048.0,228.89,229.8,228.74,229.71,5048.0
2021-04-28 13:30:00,229.55,229.71,228.81,228.82,9090.0,229.55,229.71,228.81,228.82,9090.0
2021-04-28 14:00:00,228.86,229.54,228.35,228.44,18490.0,228.86,229.54,228.35,228.44,18490.0
2021-04-28 14:30:00,228.94,228.94,228.34,228.5,11003.0,228.94,228.94,228.34,228.5,11003.0
2021-04-28 15:00:00,228.58,228.99,227.35,227.48,30063.0,228.58,228.99,227.35,227.48,30063.0
2021-04-28 15:30:00,227.45,228.23,226.5,226.98,126053.0,227.45,228.23,226.5,226.98,126053.0
2021-04-29 09:30:00,218.0,219.09,212.08,217.46,49698.0,218.0,219.09,212.08,217.46,49698.0
2021-04-29 10:00:00,216.47,218.0,210.87,212.38,91225.0,216.47,218.0,210.87,212.38,91225.0
2021-04-29 10:30:00,212.39,213.71,209.49,210.94,45969.0,212.39,213.71,209.49,210.94,45969.0
2021-04-29 11:00:00,211.13,211.59,208.93,211.19,13331.0,211.13,211.59,208.93,211.19,13331.0
2021-04-29 11:30:00,211.3,211.3,208.0,208.64,21521.0,211.3,211.3,208.0,208.64,21521.0
2021-04-29 12:00:00,208.32,209.96,208.0,208.75,24039.0,208.32,209.96,208.0,208.75,24039.0
2021-04-29 12:30:00,208.48,209.6,208.0,209.34,17175.0,208.48,209.6,208.0,209.34,17175.0
2021-04-29 13:00:00,209.21,214.67,209.01,213.84,46399.0,209.21,214.67,209.01,213.84,46399.0
2021-04-29 13:30:00,213.96,214.3,212.41,213.55,18821.0,213.96,214.3,212.41,213.55,18821.0
2021-04-29 14:00:00,213.43,214.2,211.93,213.32,16604.0,213.43,214.2,211.93,213.32,16604.0
2021-04-29 14:30:00,213.34,214.06,212.82,213.28,17972.0,213.34,214.06,212.82,213.28,17972.0
2021-04-29 15:00:00,213.33,214.85,212.54,213.29,48914.0,213.33,214.85,212.54,213.29,48914.0
2021-04-29 15:30:00,213.06,213.22,211.08,212.24,108086.0,213.06,213.22,211.08,212.24,108086.0
2021-04-30 09:30:00,210.28,210.33,207.2,208.0,95130.0,210.28,210.33,207.2,208.0,95130.0
2021-04-30 10:00:00,208.18,208.29,207.43,207.51,31489.0,208.18,208.29,207.43,207.51,31489.0
2021-04-30 10:30:00,207.61,207.61,206.0,206.27,58824.0,207.61,207.61,206.0,206.27,58824.0
2021-04-30 11:00:00,206.2,206.93,206.0,206.66,13911.0,206.2,206.93,206.0,206.66,13911.0
2021-04-30 11:30:00,206.38,208.5,206.33,208.5,8876.0,206.38,208.5,206.33,208.5,8876.0
2021-04-30 12:00:00,208.76,209.27,208.55,209.27,10856.0,208.76,209.27,208.55,209.27,10856.0
2021-04-30 12:30:00,209.45,210.02,209.09,209.53,10583.0,209.45,210.02,209.09,209.53,10583.0
2021-04-30 13:00:00,209.5,209.52,208.79,209.03,6238.0,209.5,209.52,208.79,209.03,6238.0
2021-04-30 13:30:00,209.09,209.09,206.78,206.78,8015.0,209.09,209.09,206.78,206.78,8015.0
2021-04-30 14:00:00,207.17,207.96,207.0,207.96,12078.0,207.17,207.96,207.0,207.96,12078.0
2021-04-30 14:30:00,207.8,207.97,206.52,206.78,11926.0,207.8,207.97,206.52,206.78,11926.0
2021-04-30 15:00:00,206.54,207.05,206.19,206.82,14068.0,206.54,207.05,206.19,206.82,14068.0
2021-04-30 15:30:00,206.82,206.82,203.62,205.21,126061.0,206.82,206.82,203.62,205.21,126061.0
2021-05-03 09:30:00,206.84,208.35,206.33,206.37,7123.0,206.84,208.35,206.33,206.37,7123.0
2021-05-03 10:00:00,205.86,207.83,204.67,207.18,26900.0,205.86,207.83,204.67,207.18,26900.0
2021-05-03 10:30:00,207.17,207.38,205.96,206.65,16120.0,207.17,207.38,205.96,206.65,16120.0
2021-05-03 11:00:00,206.52,208.11,206.39,207.42,25767.0,206.52,208.11,206.39,207.42,25767.0
2021-05-03 11:30:00,207.6,208.11,207.13,207.75,6151.0,207.6,208.11,207.13,207.75,6151.0
2021-05-03 12:00:00,207.69,208.37,207.6,208.06,4476.0,207.69,208.37,207.6,208.06,4476.0
2021-05-03 12:30:00,208.03,208.19,206.38,206.56,7805.0,208.03,208.19,206.38,206.56,7805.0
2021-05-03 13:00:00,206.69,207.0,205.82,206.47,14650.0,206.69,207.0,205.82,206.47,14650.0
2021-05-03 13:30:00,206.55,206.67,205.29,205.29,14400.0,206.55,206.67,205.29,205.29,14400.0
2021-05-03 14:00:00,205.58,205.58,204.03,204.26,11630.0,205.58,205.58,204.03,204.26,11630.0
2021-05-03 14:30:00,204.09,204.82,204.09,204.47,16450.0,204.09,204.82,204.09,204.47,16450.0
2021-05-03 15:00:00,204.41,204.76,203.55,204.45,30895.0,204.41,204.76,203.55,204.45,30895.0
2021-05-03 15:30:00,204.55,204.67,203.51,203.72,101489.0,204.55,204.67,203.51,203.72,101489.0
2021-05-04 09:30:00,202.73,204.2,200.5,200.52,17819.0,202.73,204.2,200.5,200.52,17819.0
2021-05-04 10:00:00,200.45,201.69,199.78,200.06,15074.0,200.45,201.69,199.78,200.06,15074.0
2021-05-04 10:30:00,200.08,201.59,199.8,199.89,31847.0,200.08,201.59,199.8,199.89,31847.0
2021-05-04 11:00:00,199.91,200.07,198.77,200.0,22011.0,199.91,200.07,198.77,200.0,22011.0
2021-05-04 11:30:00,199.6,200.92,199.6,200.64,24262.0,199.6,200.92,199.6,200.64,24262.0
2021-05-04 12:00:00,200.8,202.16,200.8,201.96,11228.0,200.8,202.16,200.8,201.96,11228.0
2021-05-04 12:30:00,201.97,202.99,201.69,202.65,13576.0,201.97,202.99,201.69,202.65,13576.0
2021-05-04 13:00:00,202.8,203.82,202.63,203.55,17018.0,202.8,203.82,202.63,203.55,17018.0
2021-05-04 13:30:00,203.64,204.55,203.5,204.55,12142.0,203.64,204.55,203.5,204.55,12142.0
2021-05-04 14:00:00,204.57,204.8,203.72,203.88,25668.0,204.57,204.8,203.72,203.88,25668.0
2021-05-04 14:30:00,204.0,205.47,203.87,204.88,6654.0,204.0,205.47,203.87,204.88,6654.0
2021-05-04 15:00:00,204.68,205.49,204.02,204.41,22300.0,204.68,205.49,204.02,204.41,22300.0
2021-05-04 15:30:00,204.45,205.05,203.51,204.23,71200.0,204.45,205.05,203.51,204.23,71200.0
2021-05-05 09:30:00,205.72,206.74,202.7,202.7,22202.0,205.72,206.74,202.7,202.7,22202.0
2021-05-05 10:00:00,202.46,203.34,201.55,202.27,30109.0,202.46,203.34,201.55,202.27,30109.0
2021-05-05 10:30:00,202.15,202.99,201.91,202.74,28518.0,202.15,202.99,201.91,202.74,28518.0
2021-05-05 11:00:00,202.56,203.25,202.17,203.25,8239.0,202.56,203.25,202.17,203.25,8239.0
2021-05-05 11:30:00,203.62,204.11,203.22,203.27,5677.0,203.62,204.11,203.22,203.27,5677.0
2021-05-05 12:00:00,203.42,203.66,202.68,202.84,7816.0,203.42,203.66,202.68,202.84,7816.0
2021-05-05 12:30:00,202.73,203.4,202.5,202.7,13559.0,202.73,203.4,202.5,202.7,13559.0
2021-05-05 13:00:00,202.64,203.06,202.44,202.91,9769.0,202.64,203.06,202.44,202.91,9769.0
2021-05-05 13:30:00,202.94,203.42,202.93,203.12,7969.0,202.94,203.42,202.93,203.12,7969.0
2021-05-05 14:00:00,203.12,203.89,202.46,203.85,19437.0,203.12,203.89,202.46,203.85,19437.0
2021-05-05 14:30:00,203.81,204.44,202.64,202.64,10022.0,203.81,204.44,202.64,202.64,10022.0
2021-05-05 15:00:00,202.77,202.9,201.38,201.8,11860.0,202.77,202.9,201.38,201.8,11860.0
2021-05-05 15:30:00,201.57,201.68,199.98,200.47,60580.0,201.57,201.68,199.98,200.47,60580.0
2021-05-06 09:30:00,200.6,200.79,196.02,196.27,14706.0,200.6,200.79,196.02,196.27,14706.0
2021-05-06 10:00:00,195.64,196.19,194.06,194.16,19643.0,195.64,196.19,194.06,194.16,19643.0
2021-05-06 10:30:00,193.86,196.08,193.63,195.44,20334.0,193.86,196.08,193.63,195.44,20334.0
2021-05-06 11:00:00,195.35,196.17,194.23,196.09,10460.0,195.35,196.17,194.23,196.09,10460.0
2021-05-06 11:30:00,196.02,198.74,195.65,198.27,48582.0,196.02,198.74,195.65,198.27,48582.0
2021-05-06 12:00:00,198.42,198.47,197.13,198.12,25005.0,198.42,198.47,197.13,198.12,25005.0
2021-05-06 12:30:00,198.12,198.14,197.35,197.44,4556.0,198.12,198.14,197.35,197.44,4556.0
2021-05-06 13:00:00,197.85,198.57,197.8,198.56,12514.0,197.85,198.57,197.8,198.56,12514.0
2021-05-06 13:30:00,198.58,198.8,197.25,197.31,10117.0,198.58,198.8,197.25,197.31,10117.0
2021-05-06 14:00:00,197.25,197.28,195.68,195.87,10322.0,197.25,197.28,195.68,195.87,10322.0
2021-05-06 14:30:00,195.67,196.43,195.48,196.43,6307.0,195.67,196.43,195.48,196.43,6307.0
2021-05-06 15:00:00,196.11,197.78,195.97,197.78,6909.0,196.11,197.78,195.97,197.78,6909.0
2021-05-06 15:30:00,197.53,199.34,197.32,198.8,65175.0,197.53,199.34,197.32,198.8,65175.0
2021-05-07 09:30:00,199.15,199.36,197.08,197.38,26278.0,199.15,199.36,197.08,197.38,26278.0
2021-05-07 10:00:00,197.12,199.27,196.81,198.83,24117.0,197.12,199.27,196.81,198.83,24117.0
2021-05-07 10:30:00,198.5,199.18,197.04,198.87,67516.0,198.5,199.18,197.04,198.87,67516.0
2021-05-07 11:00:00,199.0,199.7,197.96,197.98,16388.0,199.0,199.7,197.96,197.98,16388.0
2021-05-07 11:30:00,198.05,199.33,198.01,199.23,11549.0,198.05,199.33,198.01,199.23,11549.0
2021-05-07 12:00:00,199.08,199.53,198.86,199.29,12670.0,199.08,199.53,198.86,199.29,12670.0
2021-05-07 12:30:00,199.2,199.97,199.18,199.73,14506.0,199.2,199.97,199.18,199.73,14506.0
2021-05-07 13:00:00,199.65,199.89,198.68,198.77,16113.0,199.65,199.89,198.68,198.77,16113.0
2021-05-07 13:30:00,198.88,199.05,197.77,197.77,10862.0,198.88,199.05,197.77,197.77,10862.0
2021-05-07 14:00:00,197.7,197.7,196.44,196.77,19306.0,197.7,197.7,196.44,196.77,19306.0
2021-05-07 14:30:00,196.73,197.15,196.46,196.72,13154.0,196.73,197.15,196.46,196.72,13154.0
2021-05-07 15:00:00,196.84,197.19,196.64,196.88,25655.0,196.84,197.19,196.64,196.88,25655.0
2021-05-07 15:30:00,196.92,196.94,195.0,196.41,106506.0,196.92,196.94,195.0,196.41,106506.0
2021-05-10 09:30:00,196.81,196.81,195.05,196.01,16739.0,196.81,196.81,195.05,196.01,16739.0
2021-05-10 10:00:00,196.17,196.97,195.86,196.57,18555.0,196.17,196.97,195.86,196.57,18555.0
2021-05-10 10:30:00,196.44,197.05,196.03,196.3,12492.0,196.44,197.05,196.03,196.3,12492.0
2021-05-10 11:00:00,196.43,197.44,196.24,197.38,22764.0,196.43,197.44,196.24,197.38,22764.0
2021-05-10 11:30:00,197.5,199.03,197.37,198.84,12921.0,197.5,199.03,197.37,198.84,12921.0
2021-05-10 12:00:00,198.79,199.09,198.57,198.69,10119.0,198.79,199.09,198.57,198.69,10119.0
2021-05-10 12:30:00,198.72,199.05,198.48,198.75,7273.0,198.72,199.05,198.48,198.75,7273.0
2021-05-10 13:00:00,198.61,198.63,198.0,198.0,11003.0,198.61,198.63,198.0,198.0,11003.0
2021-05-10 13:30:00,198.02,198.21,197.58,197.79,10668.0,198.02,198.21,197.58,197.79,10668.0
2021-05-10 14:00:00,197.76,198.22,197.58,197.8,11861.0,197.76,198.22,197.58,197.8,11861.0
2021-05-10 14:30:00,197.87,198.24,197.54,197.79,14745.0,197.87,198.24,197.54,197.79,14745.0
2021-05-10 15:00:00,197.98,198.59,197.66,198.19,17955.0,197.98,198.59,197.66,198.19,17955.0
2021-05-10 15:30:00,198.07,198.44,195.93,196.32,75493.0,198.07,198.44,195.93,196.32,75493.0
2021-05-11 09:30:00,192.44,192.91,190.62,192.91,47945.0,192.44,192.91,190.62,192.91,47945.0
2021-05-11 10:00:00,193.16,193.49,190.0,190.06,31625.0,193.16,193.49,190.0,190.06,31625.0
2021-05-11 10:30:00,189.73,191.55,188.32,190.95,46465.0,189.73,191.55,188.32,190.95,46465.0
2021-05-11 11:00:00,190.96,192.24,190.08,192.08,11880.0,190.96,192.24,190.08,192.08,11880.0
2021-05-11 11:30:00,192.16,193.55,191.82,193.43,6670.0,192.16,193.55,191.82,193.43,6670.0
2021-05-11 12:00:00,193.43,194.63,193.0,194.49,13579.0,193.43,194.63,193.0,194.49,13579.0
2021-05-11 12:30:00,194.41,195.25,193.76,194.01,31859.0,194.41,195.25,193.76,194.01,31859.0
2021-05-11 13:00:00,193.93,195.15,193.93,195.15,7209.0,193.93,195.15,193.93,195.15,7209.0
2021-05-11 13:30:00,195.13,195.85,194.44,194.75,21025.0,195.13,195.85,194.44,194.75,21025.0
2021-05-11 14:00:00,194.64,195.11,193.55,194.24,9191.0,194.64,195.11,193.55,194.24,9191.0
2021-05-11 14:30:00,193.93,193.98,192.16,192.41,14846.0,193.93,193.98,192.16,192.41,14846.0
2021-05-11 15:00:00,192.44,192.93,191.74,192.71,17200.0,192.44,192.93,191.74,192.71,17200.0
2021-05-11 15:30:00,192.61,192.71,190.97,191.64,83830.0,192.61,192.71,190.97,191.64,83830.0
2021-05-12 09:30:00,190.5,191.93,190.28,190.5,9142.0,190.5,191.93,190.28,190.5,9142.0
2021-05-12 10:00:00,189.86,190.6,189.34,189.34,8459.0,189.86,190.6,189.34,189.34,8459.0
2021-05-12 10:30:00,189.28,190.34,188.9,189.59,14998.0,189.28,190.34,188.9,189.59,14998.0
2021-05-12 11:00:00,189.78,190.19,189.0,189.23,8941.0,189.78,190.19,189.0,189.23,8941.0
2021-05-12 11:30:00,189.0,189.94,188.37,188.4,63816.0,189.0,189.94,188.37,188.4,63816.0
2021-05-12 12:00:00,188.66,189.01,188.0,188.99,6068.0,188.66,189.01,188.0,188.99,6068.0
2021-05-12 12:30:00,188.79,189.17,188.42,188.92,7690.0,188.79,189.17,188.42,188.92,7690.0
2021-05-12 13:00:00,188.89,190.17,188.89,189.84,19629.0,188.89,190.17,188.89,189.84,19629.0
2021-05-12 13:30:00,189.74,190.92,189.69,190.45,6774.0,189.74,190.92,189.69,190.45,6774.0
2021-05-12 14:00:00,190.52,190.65,189.5,189.74,9478.0,190.52,190.65,189.5,189.74,9478.0
2021-05-12 14:30:00,189.69,190.88,189.5,190.02,8181.0,189.69,190.88,189.5,190.02,8181.0
2021-05-12 15:00:00,190.03,190.03,188.66,188.98,19535.0,190.03,190.03,188.66,188.98,19535.0
2021-05-12 15:30:00,188.87,189.18,187.57,188.0,68042.0,188.87,189.18,187.57,188.0,68042.0
2021-05-13 09:30:00,188.7,190.78,187.97,190.78,6320.0,188.7,190.78,187.97,190.78,6320.0
2021-05-13 10:00:00,190.79,191.45,189.12,189.47,4222.0,190.79,191.45,189.12,189.47,4222.0
2021-05-13 10:30:00,190.05,190.1,188.11,188.13,9422.0,190.05,190.1,188.11,188.13,9422.0
2021-05-13 11:00:00,188.33,188.58,186.89,187.5,24429.0,188.33,188.58,186.89,187.5,24429.0
2021-05-13 11:30:00,187.83,188.07,185.88,186.29,6160.0,187.83,188.07,185.88,186.29,6160.0
2021-05-13 12:00:00,186.22,187.22,186.21,186.62,10025.0,186.22,187.22,186.21,186.62,10025.0
2021-05-13 12:30:00,186.93,186.93,185.27,185.34,4367.0,186.93,186.93,185.27,185.34,4367.0
2021-05-13 13:00:00,185.26,185.95,184.91,185.17,7470.0,185.26,185.95,184.91,185.17,7470.0
2021-05-13 13:30:00,185.15,185.93,184.5,185.62,34700.0,185.15,185.93,184.5,185.62,34700.0
2021-05-13 14:00:00,185.9,188.8,185.89,188.68,37298.0,185.9,188.8,185.89,188.68,37298.0
2021-05-13 14:30:00,188.94,189.49,188.21,188.22,14640.0,188.94,189.49,188.21,188.22,14640.0
2021-05-13 15:00:00,188.4,189.42,188.39,189.27,9752.0,188.4,189.42,188.39,189.27,9752.0
2021-05-13 15:30:00,189.27,189.55,187.61,187.91,46459.0,189.27,189.55,187.61,187.91,46459.0
2021-05-14 09:30:00,190.14,190.98,189.96,190.6,7519.0,190.14,190.98,189.96,190.6,7519.0
2021-05-14 10:00:00,190.43,192.25,190.11,191.09,11414.0,190.43,192.25,190.11,191.09,11414.0
2021-05-14 10:30:00,191.09,192.47,190.43,191.97,108823.0,191.09,192.47,190.43,191.97,108823.0
2021-05-14 11:00:00,191.95,191.95,190.45,191.17,12164.0,191.95,191.95,190.45,191.17,12164.0
2021-05-14 11:30:00,190.98,191.61,190.76,191.56,71520.0,190.98,191.61,190.76,191.56,71520.0
2021-05-14 12:00:00,191.34,192.35,191.34,191.58,9562.0,191.34,192.35,191.34,191.58,9562.0
2021-05-14 12:30:00,191.7,191.95,190.8,191.08,8169.0,191.7,191.95,190.8,191.08,8169.0
2021-05-14 13:00:00,191.08,191.78,191.08,191.75,7619.0,191.08,191.78,191.08,191.75,7619.0
2021-05-14 13:30:00,191.75,191.75,191.06,191.16,4613.0,191.75,191.75,191.06,191.16,4613.0
2021-05-14 14:00:00,191.42,191.69,191.27,191.64,6077.0,191.42,191.69,191.27,191.64,6077.0
2021-05-14 14:30:00,191.65,191.87,191.18,191.4,10676.0,191.65,191.87,191.18,191.4,10676.0
2021-05-14 15:00:00,191.43,191.43,190.78,190.78,10099.0,191.43,191.43,190.78,190.78,10099.0
2021-05-14 15:30:00,190.82,191.67,190.53,191.64,72135.0,190.82,191.67,190.53,191.64,72135.0
2021-05-17 09:30:00,189.68,191.25,188.23,188.23,24857.0,189.68,191.25,188.23,188.23,24857.0
2021-05-17 10:00:00,187.96,189.65,187.81,188.54,6191.0,187.96,189.65,187.81,188.54,6191.0
2021-05-17 10:30:00,188.05,189.36,187.27,187.76,13456.0,188.05,189.36,187.27,187.76,13456.0
2021-05-17 11:00:00,187.58,188.14,186.94,187.77,14918.0,187.58,188.14,186.94,187.77,14918.0
2021-05-17 11:30:00,188.0,188.0,187.3,187.71,10026.0,188.0,188.0,187.3,187.71,10026.0
2021-05-17 12:00:00,187.48,187.58,186.44,187.49,20218.0,187.48,187.58,186.44,187.49,20218.0
2021-05-17 12:30:00,187.34,187.61,186.92,187.09,6002.0,187.34,187.61,186.92,187.09,6002.0
2021-05-17 13:00:00,187.19,187.24,186.08,186.54,5386.0,187.19,187.24,186.08,186.54,5386.0
2021-05-17 13:30:00,186.29,187.16,186.22,186.72,7127.0,186.29,187.16,186.22,186.72,7127.0
2021-05-17 14:00:00,186.58,187.04,186.28,186.56,12335.0,186.58,187.04,186.28,186.56,12335.0
2021-05-17 14:30:00,186.7,186.8,185.81,186.35,8781.0,186.7,186.8,185.81,186.35,8781.0
2021-05-17 15:00:00,186.52,187.0,186.35,186.59,15254.0,186.52,187.0,186.35,186.59,15254.0
2021-05-17 15:30:00,186.59,188.04,186.22,187.87,89669.0,186.59,188.04,186.22,187.87,89669.0
2021-05-18 09:30:00,188.68,188.76,186.58,188.05,8981.0,188.68,188.76,186.58,188.05,8981.0
2021-05-18 10:00:00,188.0,189.14,187.34,189.14,12822.0,188.0,189.14,187.34,189.14,12822.0
2021-05-18 10:30:00,188.95,189.76,188.95,188.96,9841.0,188.95,189.76,188.95,188.96,9841.0
2021-05-18 11:00:00,188.92,190.77,188.7,190.65,10031.0,188.92,190.77,188.7,190.65,10031.0
2021-05-18 11:30:00,190.58,191.1,189.72,190.77,18179.0,190.58,191.1,189.72,190.77,18179.0
2021-05-18 12:00:00,190.34,191.14,190.34,191.14,4877.0,190.34,191.14,190.34,191.14,4877.0
2021-05-18 12:30:00,191.14,191.42,190.81,190.94,6244.0,191.14,191.42,190.81,190.94,6244.0
2021-05-18 13:00:00,190.98,191.79,190.94,191.7,5999.0,190.98,191.79,190.94,191.7,5999.0
2021-05-18 13:30:00,191.76,191.76,190.76,190.89,4720.0,191.76,191.76,190.76,190.89,4720.0
2021-05-18 14:00:00,190.81,191.11,190.74,190.78,7877.0,190.81,191.11,190.74,190.78,7877.0
2021-05-18 14:30:00,190.82,191.21,189.66,191.2,15457.0,190.82,191.21,189.66,191.2,15457.0
2021-05-18 15:00:00,191.38,191.72,190.83,190.85,11625.0,191.38,191.72,190.83,190.85,11625.0
2021-05-18 15:30:00,190.91,191.68,189.62,189.8,36153.0,190.91,191.68,189.62,189.8,36153.0
2021-05-19 09:30:00,186.55,186.9,185.0,185.82,10898.0,186.55,186.9,185.0,185.82,10898.0
2021-05-19 10:00:00,186.41,186.43,184.45,185.51,11657.0,186.41,186.43,184.45,185.51,11657.0
2021-05-19 10:30:00,185.4,186.13,184.38,185.47,9841.0,185.4,186.13,184.38,185.47,9841.0
2021-05-19 11:00:00,185.0,185.99,184.04,185.99,8939.0,185.0,185.99,184.04,185.99,8939.0
2021-05-19 11:30:00,185.58,186.05,184.98,185.59,14519.0,185.58,186.05,184.98,185.59,14519.0
2021-05-19 12:00:00,185.59,186.13,185.12,185.7,9924.0,185.59,186.13,185.12,185.7,9924.0
2021-05-19 12:30:00,185.71,185.99,185.37,185.45,7633.0,185.71,185.99,185.37,185.45,7633.0
2021-05-19 13:00:00,185.86,186.63,185.45,185.81,11241.0,185.86,186.63,185.45,185.81,11241.0
2021-05-19 13:30:00,186.34,186.34,185.25,185.87,7935.0,186.34,186.34,185.25,185.87,7935.0
2021-05-19 14:00:00,185.91,186.73,184.62,186.71,13470.0,185.91,186.73,184.62,186.71,13470.0
2021-05-19 14:30:00,186.79,186.84,185.88,186.25,7705.0,186.79,186.84,185.88,186.25,7705.0
2021-05-19 15:00:00,186.32,187.82,185.69,187.32,13062.0,186.32,187.82,185.69,187.32,13062.0
2021-05-19 15:30:00,187.29,187.92,186.37,187.67,39333.0,187.29,187.92,186.37,187.67,39333.0
2021-05-20 09:30:00,188.68,188.68,185.72,186.81,17501.0,188.68,188.68,185.72,186.81,17501.0
2021-05-20 10:00:00,186.67,188.74,186.56,187.79,21329.0,186.67,188.74,186.56,187.79,21329.0
2021-05-20 10:30:00,187.45,188.83,187.03,188.57,22105.0,187.45,188.83,187.03,188.57,22105.0
2021-05-20 11:00:00,188.57,189.37,188.57,189.21,11072.0,188.57,189.37,188.57,189.21,11072.0
2021-05-20 11:30:00,189.11,189.48,188.68,188.68,7237.0,189.11,189.48,188.68,188.68,7237.0
2021-05-20 12:00:00,188.75,188.75,186.99,187.38,42390.0,188.75,188.75,186.99,187.38,42390.0
2021-05-20 12:30:00,187.34,187.83,187.05,187.37,7862.0,187.34,187.83,187.05,187.37,7862.0
2021-05-20 13:00:00,187.34,188.31,187.25,188.31,7400.0,187.34,188.31,187.25,188.31,7400.0
2021-05-20 13:30:00,188.6,188.67,187.63,187.94,8264.0,188.6,188.67,187.63,187.94,8264.0
2021-05-20 14:00:00,187.9,188.42,187.9,188.39,6669.0,187.9,188.42,187.9,188.39,6669.0
2021-05-20 14:30:00,188.55,188.72,188.18,188.43,11418.0,188.55,188.72,188.18,188.43,11418.0
2021-05-20 15:00:00,188.33,189.62,188.28,189.54,14840.0,188.33,189.62,188.28,189.54,14840.0
2021-05-20 15:30:00,189.59,190.06,189.26,189.65,55390.0,189.59,190.06,189.26,189.65,55390.0
2021-05-21 09:30:00,191.49,192.91,191.0,191.98,4933.0,191.49,192.91,191.0,191.98,4933.0
2021-05-21 10:00:00,192.13,192.18,191.06,191.59,5244.0,192.13,192.18,191.06,191.59,5244.0
2021-05-21 10:30:00,191.47,192.15,190.69,192.0,11271.0,191.47,192.15,190.69,192.0,11271.0
2021-05-21 11:00:00,191.96,193.55,191.95,192.44,17754.0,191.96,193.55,191.95,192.44,17754.0
2021-05-21 11:30:00,192.44,193.15,192.19,192.38,9843.0,192.44,193.15,192.19,192.38,9843.0
2021-05-21 12:00:00,192.25,192.76,191.94,192.59,10742.0,192.25,192.76,191.94,192.59,10742.0
2021-05-21 12:30:00,192.63,192.71,191.41,191.99,10016.0,192.63,192.71,191.41,191.99,10016.0
2021-05-21 13:00:00,192.06,192.06,191.32,191.57,7105.0,192.06,192.06,191.32,191.57,7105.0
2021-05-21 13:30:00,191.63,192.07,191.63,192.05,5863.0,191.63,192.07,191.63,192.05,5863.0
2021-05-21 14:00:00,191.93,192.21,191.59,191.75,3702.0,191.93,192.21,191.59,191.75,3702.0
2021-05-21 14:30:00,191.75,192.21,191.73,192.19,6045.0,191.75,192.21,191.73,192.19,6045.0
2021-05-21 15:00:00,192.15,192.22,191.35,191.91,36901.0,192.15,192.22,191.35,191.91,36901.0
2021-05-21 15:30:00,191.86,192.18,190.93,191.44,49262.0,191.86,192.18,190.93,191.44,49262.0
2021-05-24 09:30:00,193.59,194.33,192.45,194.14,6930.0,193.59,194.33,192.45,194.14,6930.0
2021-05-24 10:00:00,194.14,194.99,193.9,194.01,37864.0,194.14,194.99,193.9,194.01,37864.0
2021-05-24 10:30:00,194.01,194.48,193.76,193.84,9014.0,194.01,194.48,193.76,193.84,9014.0
2021-05-24 11:00:00,193.71,194.21,193.68,194.0,12094.0,193.71,194.21,193.68,194.0,12094.0
2021-05-24 11:30:00,194.11,194.6,193.91,194.21,17492.0,194.11,194.6,193.91,194.21,17492.0
2021-05-24 12:00:00,194.24,194.3,193.52,193.52,6621.0,194.24,194.3,193.52,193.52,6621.0
2021-05-24 12:30:00,193.39,194.12,193.39,193.76,4630.0,193.39,194.12,193.39,193.76,4630.0
2021-05-24 13:00:00,193.93,194.12,193.56,193.63,6977.0,193.93,194.12,193.56,193.63,6977.0
2021-05-24 13:30:00,193.7,194.11,193.7,193.81,6567.0,193.7,194.11,193.7,193.81,6567.0
2021-05-24 14:00:00,194.08,194.08,193.74,193.88,8660.0,194.08,194.08,193.74,193.88,8660.0
2021-05-24 14:30:00,194.01,194.08,193.73,193.74,13576.0,194.01,194.08,193.73,193.74,13576.0
2021-05-24 15:00:00,193.73,194.59,193.71,194.0,11335.0,193.73,194.59,193.71,194.0,11335.0
2021-05-24 15:30:00,193.95,194.07,193.1,193.25,49606.0,193.95,194.07,193.1,193.25,49606.0
2021-05-25 09:30:00,193.98,194.69,192.42,192.45,11792.0,193.98,194.69,192.42,192.45,11792.0
2021-05-25 10:00:00,192.72,193.55,191.75,193.31,16820.0,192.72,193.55,191.75,193.31,16820.0
2021-05-25 10:30:00,193.17,193.17,192.15,192.25,6668.0,193.17,193.17,192.15,192.25,6668.0
2021-05-25 11:00:00,191.85,192.26,191.32,191.46,10112.0,191.85,192.26,191.32,191.46,10112.0
2021-05-25 11:30:00,191.5,192.06,191.01,192.03,9312.0,191.5,192.06,191.01,192.03,9312.0
2021-05-25 12:00:00,192.09,192.56,191.9,192.56,9484.0,192.09,192.56,191.9,192.56,9484.0
2021-05-25 12:30:00,192.67,192.79,192.46,192.66,5609.0,192.67,192.79,192.46,192.66,5609.0
2021-05-25 13:00:00,192.71,192.71,191.85,191.94,6291.0,192.71,192.71,191.85,191.94,6291.0
2021-05-25 13:30:00,191.94,192.05,191.28,191.34,5738.0,191.94,192.05,191.28,191.34,5738.0
2021-05-25 14:00:00,191.17,191.48,190.71,191.43,10242.0,191.17,191.48,190.71,191.43,10242.0
2021-05-25 14:30:00,191.4,191.8,191.33,191.33,12564.0,191.4,191.8,191.33,191.33,12564.0
2021-05-25 15:00:00,191.28,191.91,191.23,191.7,10160.0,191.28,191.91,191.23,191.7,10160.0
2021-05-25 15:30:00,191.6,192.71,191.49,192.47,71197.0,191.6,192.71,191.49,192.47,71197.0
2021-05-26 09:30:00,193.52,194.94,193.32,193.74,28125.0,193.52,194.94,193.32,193.74,28125.0
2021-05-26 10:00:00,193.66,193.96,192.8,193.77,40253.0,193.66,193.96,192.8,193.77,40253.0
2021-05-26 10:30:00,193.94,194.23,193.76,193.88,14694.0,193.94,194.23,193.76,193.88,14694.0
2021-05-26 11:00:00,193.88,194.12,193.43,193.75,9009.0,193.88,194.12,193.43,193.75,9009.0
2021-05-26 11:30:00,193.76,194.74,193.7,194.43,9015.0,193.76,194.74,193.7,194.43,9015.0
2021-05-26 12:00:00,194.51,194.51,193.46,193.76,13893.0,194.51,194.51,193.46,193.76,13893.0
2021-05-26 12:30:00,193.8,193.86,192.0,192.0,15984.0,193.8,193.86,192.0,192.0,15984.0
2021-05-26 13:00:00,192.2,192.85,192.2,192.68,5912.0,192.2,192.85,192.2,192.68,5912.0
2021-05-26 13:30:00,192.81,192.82,192.25,192.31,9032.0,192.81,192.82,192.25,192.31,9032.0
2021-05-26 14:00:00,192.36,193.52,192.32,193.42,5747.0,192.36,193.52,192.32,193.42,5747.0
2021-05-26 14:30:00,193.37,193.45,192.8,193.24,7910.0,193.37,193.45,192.8,193.24,7910.0
2021-05-26 15:00:00,193.16,193.29,193.0,193.15,5214.0,193.16,193.29,193.0,193.15,5214.0
2021-05-26 15:30:00,193.29,193.31,192.44,192.6,37902.0,193.29,193.31,192.44,192.6,37902.0
2021-05-27 09:30:00,193.42,193.74,192.46,193.24,6575.0,193.42,193.74,192.46,193.24,6575.0
2021-05-27 10:00:00,193.22,194.32,193.22,194.15,6176.0,193.22,194.32,193.22,194.15,6176.0
2021-05-27 10:30:00,193.86,194.83,193.2,194.82,14186.0,193.86,194.83,193.2,194.82,14186.0
2021-05-27 11:00:00,194.63,195.15,194.62,194.97,5195.0,194.63,195.15,194.62,194.97,5195.0
2021-05-27 11:30:00,194.67,194.76,194.39,194.52,4300.0,194.67,194.76,194.39,194.52,4300.0
2021-05-27 12:00:00,194.61,194.61,193.88,193.88,7071.0,194.61,194.61,193.88,193.88,7071.0
2021-05-27 12:30:00,193.94,194.04,193.58,193.83,3200.0,193.94,194.04,193.58,193.83,3200.0
2021-05-27 13:00:00,193.73,193.92,193.47,193.5,4699.0,193.73,193.92,193.47,193.5,4699.0
2021-05-27 13:30:00,193.57,193.98,193.4,193.44,6072.0,193.57,193.98,193.4,193.44,6072.0
2021-05-27 14:00:00,193.44,193.51,192.61,192.7,13516.0,193.44,193.51,192.61,192.7,13516.0
2021-05-27 14:30:00,192.64,193.07,192.1,192.65,12013.0,192.64,193.07,192.1,192.65,12013.0
2021-05-27 15:00:00,192.65,193.24,192.21,192.21,6889.0,192.65,193.24,192.21,192.21,6889.0
2021-05-27 15:30:00,192.21,192.91,192.2,192.21,31151.0,192.21,192.91,192.2,192.21,31151.0
2021-05-28 09:30:00,194.11,195.09,192.5,192.62,8588.0,194.11,195.09,192.5,192.62,8588.0
2021-05-28 10:00:00,192.55,192.63,191.5,191.5,9282.0,192.55,192.63,191.5,191.5,9282.0
2021-05-28 10:30:00,191.71,192.19,191.5,191.59,73994.0,191.71,192.19,191.5,191.59,73994.0
2021-05-28 11:00:00,191.56,193.09,191.56,192.58,85356.0,191.56,193.09,191.56,192.58,85356.0
2021-05-28 11:30:00,192.58,193.1,192.38,192.86,20430.0,192.58,193.1,192.38,192.86,20430.0
2021-05-28 12:00:00,192.96,193.7,192.87,193.7,24680.0,192.96,193.7,192.87,193.7,24680.0
2021-05-28 12:30:00,193.61,194.69,193.6,194.43,19860.0,193.61,194.69,193.6,194.43,19860.0
2021-05-28 13:00:00,194.4,195.28,194.34,194.88,7109.0,194.4,195.28,194.34,194.88,7109.0
2021-05-28 13:30:00,195.0,195.27,194.51,194.94,8084.0,195.0,195.27,194.51,194.94,8084.0
2021-05-28 14:00:00,194.87,195.49,194.78,195.41,7059.0,194.87,195.49,194.78,195.41,7059.0
2021-05-28 14:30:00,195.33,195.33,194.72,195.03,6393.0,195.33,195.33,194.72,195.03,6393.0
2021-05-28 15:00:00,195.0,195.2,194.93,195.11,4476.0,195.0,195.2,194.93,195.11,4476.0
2021-05-28 15:30:00,195.06,196.11,195.05,195.97,64045.0,195.06,196.11,195.05,195.97,64045.0
2021-06-01 09:30:00,197.78,200.32,196.08,200.07,25069.0,197.78,200.32,196.08,200.07,25069.0
2021-06-01 10:00:00,200.33,200.49,199.21,199.78,15461.0,200.33,200.49,199.21,199.78,15461.0
2021-06-01 10:30:00,199.94,200.91,199.94,200.45,11361.0,199.94,200.91,199.94,200.45,11361.0
2021-06-01 11:00:00,200.46,200.75,199.94,200.41,16573.0,200.46,200.75,199.94,200.41,16573.0
2021-06-01 11:30:00,200.52,201.35,199.45,200.15,37954.0,200.52,201.35,199.45,200.15,37954.0
2021-06-01 12:00:00,200.15,200.76,199.93,200.43,12723.0,200.15,200.76,199.93,200.43,12723.0
2021-06-01 12:30:00,200.51,201.48,200.51,200.95,18839.0,200.51,201.48,200.51,200.95,18839.0
2021-06-01 13:00:00,200.99,201.35,200.92,201.05,6413.0,200.99,201.35,200.92,201.05,6413.0
2021-06-01 13:30:00,201.05,202.18,200.93,202.17,31910.0,201.05,202.18,200.93,202.17,31910.0
2021-06-01 14:00:00,202.12,202.61,201.86,202.27,30498.0,202.12,202.61,201.86,202.27,30498.0
2021-06-01 14:30:00,202.27,202.58,202.06,202.29,9521.0,202.27,202.58,202.06,202.29,9521.0
2021-06-01 15:00:00,202.3,202.84,202.16,202.84,15361.0,202.3,202.84,202.16,202.84,15361.0
2021-06-01 15:30:00,202.78,204.25,202.63,204.22,131249.0,202.78,204.25,202.63,204.22,131249.0
2021-06-02 09:30:00,204.15,204.15,202.55,203.26,14105.0,204.15,204.15,202.55,203.26,14105.0
2021-06-02 10:00:00,203.3,203.83,202.92,202.98,14996.0,203.3,203.83,202.92,202.98,14996.0
2021-06-02 10:30:00,203.08,204.4,202.89,203.47,12700.0,203.08,204.4,202.89,203.47,12700.0
2021-06-02 11:00:00,203.56,203.79,203.16,203.57,34512.0,203.56,203.79,203.16,203.57,34512.0
2021-06-02 11:30:00,203.49,203.59,202.95,203.47,10112.0,203.49,203.59,202.95,203.47,10112.0
2021-06-02 12:00:00,203.33,203.41,202.91,203.05,9420.0,203.33,203.41,202.91,203.05,9420.0
2021-06-02 12:30:00,202.98,204.56,202.91,204.3,40334.0,202.98,204.56,202.91,204.3,40334.0
2021-06-02 13:00:00,204.31,204.9,203.97,204.39,71126.0,204.31,204.9,203.97,204.39,71126.0
2021-06-02 13:30:00,204.38,205.35,204.35,204.96,40437.0,204.38,205.35,204.35,204.96,40437.0
2021-06-02 14:00:00,205.0,205.02,202.9,203.15,36737.0,205.0,205.02,202.9,203.15,36737.0
2021-06-02 14:30:00,203.45,203.59,202.92,203.51,15316.0,203.45,203.59,202.92,203.51,15316.0
2021-06-02 15:00:00,203.35,203.75,203.0,203.41,26134.0,203.35,203.75,203.0,203.41,26134.0
2021-06-02 15:30:00,203.39,203.65,202.46,202.51,249202.0,203.39,203.65,202.46,202.51,249202.0
2021-06-03 09:30:00,200.7,201.15,197.65,197.79,56607.0,200.7,201.15,197.65,197.79,56607.0
2021-06-03 10:00:00,197.97,199.3,197.63,199.3,23939.0,197.97,199.3,197.63,199.3,23939.0
2021-06-03 10:30:00,199.16,199.43,197.74,199.24,34504.0,199.16,199.43,197.74,199.24,34504.0
2021-06-03 11:00:00,199.15,199.73,198.66,199.73,21064.0,199.15,199.73,198.66,199.73,21064.0
2021-06-03 11:30:00,199.53,200.85,199.31,200.62,76028.0,199.53,200.85,199.31,200.62,76028.0
2021-06-03 12:00:00,200.63,202.94,200.63,202.61,25717.0,200.63,202.94,200.63,202.61,25717.0
2021-06-03 12:30:00,202.7,203.02,202.36,202.99,20126.0,202.7,203.02,202.36,202.99,20126.0
2021-06-03 13:00:00,203.23,203.71,203.09,203.4,26877.0,203.23,203.71,203.09,203.4,26877.0
2021-06-03 13:30:00,203.2,203.2,202.21,203.01,5787.0,203.2,203.2,202.21,203.01,5787.0
2021-06-03 14:00:00,203.09,203.46,202.65,202.65,10507.0,203.09,203.46,202.65,202.65,10507.0
2021-06-03 14:30:00,202.73,202.91,201.46,201.46,22651.0,202.73,202.91,201.46,201.46,22651.0
2021-06-03 15:00:00,201.34,201.73,201.1,201.66,39410.0,201.34,201.73,201.1,201.66,39410.0
2021-06-03 15:30:00,201.69,202.76,201.66,201.75,98390.0,201.69,202.76,201.66,201.75,98390.0
2021-06-04 09:30:00,204.72,205.93,203.12,203.37,21081.0,204.72,205.93,203.12,203.37,21081.0
2021-06-04 10:00:00,203.61,204.11,203.22,203.93,55017.0,203.61,204.11,203.22,203.93,55017.0
2021-06-04 10:30:00,204.0,204.13,202.97,203.05,12090.0,204.0,204.13,202.97,203.05,12090.0
2021-06-04 11:00:00,203.06,203.17,202.77,202.77,11241.0,203.06,203.17,202.77,202.77,11241.0
2021-06-04 11:30:00,202.8,203.15,202.66,202.93,5295.0,202.8,203.15,202.66,202.93,5295.0
2021-06-04 12:00:00,202.97,203.25,202.6,203.13,18417.0,202.97,203.25,202.6,203.13,18417.0
2021-06-04 12:30:00,203.06,203.18,202.81,202.96,7667.0,203.06,203.18,202.81,202.96,7667.0
2021-06-04 13:00:00,203.03,203.46,202.78,203.43,13005.0,203.03,203.46,202.78,203.43,13005.0
2021-06-04 13:30:00,203.44,203.44,202.9,203.0,7575.0,203.44,203.44,202.9,203.0,7575.0
2021-06-04 14:00:00,203.08,203.58,203.04,203.39,7148.0,203.08,203.58,203.04,203.39,7148.0
2021-06-04 14:30:00,203.53,203.9,203.53,203.87,4380.0,203.53,203.9,203.53,203.87,4380.0
2021-06-04 15:00:00,203.81,203.89,203.6,203.89,5794.0,203.81,203.89,203.6,203.89,5794.0
2021-06-04 15:30:00,203.8,204.93,203.8,204.16,80620.0,203.8,204.93,203.8,204.16,80620.0
2021-06-07 09:30:00,204.16,204.7,202.77,203.87,5993.0,204.16,204.7,202.77,203.87,5993.0
2021-06-07 10:00:00,204.08,204.37,202.39,203.36,13649.0,204.08,204.37,202.39,203.36,13649.0
2021-06-07 10:30:00,203.48,203.48,202.95,203.03,3700.0,203.48,203.48,202.95,203.03,3700.0
2021-06-07 11:00:00,203.01,203.15,202.45,203.06,36522.0,203.01,203.15,202.45,203.06,36522.0
2021-06-07 11:30:00,203.06,203.15,202.73,202.73,9169.0,203.06,203.15,202.73,202.73,9169.0
2021-06-07 12:00:00,202.71,202.71,201.91,202.2,9816.0,202.71,202.71,201.91,202.2,9816.0
2021-06-07 12:30:00,202.19,202.81,202.06,202.59,5644.0,202.19,202.81,202.06,202.59,5644.0
2021-06-07 13:00:00,202.67,203.14,202.58,202.89,7765.0,202.67,203.14,202.58,202.89,7765.0
2021-06-07 13:30:00,202.72,203.01,202.19,202.58,15928.0,202.72,203.01,202.19,202.58,15928.0
2021-06-07 14:00:00,202.39,202.46,201.79,201.96,4157.0,202.39,202.46,201.79,201.96,4157.0
2021-06-07 14:30:00,201.94,201.94,201.24,201.57,6547.0,201.94,201.94,201.24,201.57,6547.0
2021-06-07 15:00:00,201.5,201.6,201.2,201.6,6252.0,201.5,201.6,201.2,201.6,6252.0
2021-06-07 15:30:00,201.46,201.69,200.94,201.08,44246.0,201.46,201.69,200.94,201.08,44246.0
2021-06-08 09:30:00,199.99,201.49,199.99,201.4,15851.0,199.99,201.49,199.99,201.4,15851.0
2021-06-08 10:00:00,201.48,202.53,201.47,202.38,12934.0,201.48,202.53,201.47,202.38,12934.0
2021-06-08 10:30:00,202.38,203.4,202.25,202.43,9720.0,202.38,203.4,202.25,202.43,9720.0
2021-06-08 11:00:00,202.54,203.01,201.66,202.21,15136.0,202.54,203.01,201.66,202.21,15136.0
2021-06-08 11:30:00,202.18,202.69,202.18,202.62,6869.0,202.18,202.69,202.18,202.62,6869.0
2021-06-08 12:00:00,202.62,202.97,202.6,202.8,7750.0,202.62,202.97,202.6,202.8,7750.0
2021-06-08 12:30:00,202.89,202.89,202.48,202.58,3000.0,202.89,202.89,202.48,202.58,3000.0
2021-06-08 13:00:00,202.34,202.61,202.26,202.61,2733.0,202.34,202.61,202.26,202.61,2733.0
2021-06-08 13:30:00,202.57,202.76,202.48,202.64,5087.0,202.57,202.76,202.48,202.64,5087.0
2021-06-08 14:00:00,202.48,202.68,202.24,202.41,1501.0,202.48,202.68,202.24,202.41,1501.0
2021-06-08 14:30:00,202.36,202.73,202.28,202.48,4277.0,202.36,202.73,202.28,202.48,4277.0
2021-06-08 15:00:00,202.65,202.77,202.44,202.67,5760.0,202.65,202.77,202.44,202.67,5760.0
2021-06-08 15:30:00,202.65,203.15,202.46,202.67,20255.0,202.65,203.15,202.46,202.67,20255.0
2021-06-09 09:30:00,202.61,204.17,202.61,203.65,3796.0,202.61,204.17,202.61,203.65,3796.0
2021-06-09 10:00:00,203.83,204.5,203.66,203.77,8062.0,203.83,204.5,203.66,203.77,8062.0
2021-06-09 10:30:00,203.89,203.9,203.21,203.61,12401.0,203.89,203.9,203.21,203.61,12401.0
2021-06-09 11:00:00,203.87,204.32,203.72,204.03,11497.0,203.87,204.32,203.72,204.03,11497.0
2021-06-09 11:30:00,204.07,204.07,203.33,203.47,7901.0,204.07,204.07,203.33,203.47,7901.0
2021-06-09 12:00:00,203.53,203.87,203.49,203.73,3832.0,203.53,203.87,203.49,203.73,3832.0
2021-06-09 12:30:00,203.69,204.49,203.57,204.49,2654.0,203.69,204.49,203.57,204.49,2654.0
2021-06-09 13:00:00,204.46,204.65,204.35,204.35,2841.0,204.46,204.65,204.35,204.35,2841.0
2021-06-09 13:30:00,204.38,204.73,203.95,203.95,6999.0,204.38,204.73,203.95,203.95,6999.0
2021-06-09 14:00:00,204.13,204.16,203.76,203.92,2166.0,204.13,204.16,203.76,203.92,2166.0
2021-06-09 14:30:00,203.99,203.99,203.54,203.63,5218.0,203.99,203.99,203.54,203.63,5218.0
2021-06-09 15:00:00,203.52,203.69,202.78,202.78,6624.0,203.52,203.69,202.78,202.78,6624.0
2021-06-09 15:30:00,202.71,202.88,201.66,201.73,22129.0,202.71,202.88,201.66,201.73,22129.0
2021-06-10 09:30:00,202.54,202.59,201.04,201.05,4206.0,202.54,202.59,201.04,201.05,4206.0
2021-06-10 10:00:00,200.72,201.37,199.48,199.9,6119.0,200.72,201.37,199.48,199.9,6119.0
2021-06-10 10:30:00,199.87,199.87,198.13,198.44,13299.0,199.87,199.87,198.13,198.44,13299.0
2021-06-10 11:00:00,198.19,198.65,198.0,198.64,12250.0,198.19,198.65,198.0,198.64,12250.0
2021-06-10 11:30:00,198.68,198.71,197.79,198.0,6147.0,198.68,198.71,197.79,198.0,6147.0
2021-06-10 12:00:00,197.98,199.19,197.98,199.12,17118.0,197.98,199.19,197.98,199.12,17118.0
2021-06-10 12:30:00,199.17,199.55,199.15,199.48,4559.0,199.17,199.55,199.15,199.48,4559.0
2021-06-10 13:00:00,199.59,200.45,199.58,200.37,5461.0,199.59,200.45,199.58,200.37,5461.0
2021-06-10 13:30:00,200.46,200.74,200.33,200.6,5108.0,200.46,200.74,200.33,200.6,5108.0
2021-06-10 14:00:00,200.66,201.47,200.66,201.38,9782.0,200.66,201.47,200.66,201.38,9782.0
2021-06-10 14:30:00,201.39,201.72,200.7,201.0,8406.0,201.39,201.72,200.7,201.0,8406.0
2021-06-10 15:00:00,201.08,201.32,200.95,201.04,6804.0,201.08,201.32,200.95,201.04,6804.0
2021-06-10 15:30:00,201.05,201.91,200.93,201.82,35441.0,201.05,201.91,200.93,201.82,35441.0
2021-06-11 09:30:00,202.24,203.22,201.31,202.78,4203.0,202.24,203.22,201.31,202.78,4203.0
2021-06-11 10:00:00,202.85,203.09,202.51,202.93,2900.0,202.85,203.09,202.51,202.93,2900.0
2021-06-11 10:30:00,203.02,203.19,202.81,203.13,3422.0,203.02,203.19,202.81,203.13,3422.0
2021-06-11 11:00:00,203.13,203.49,202.95,203.0,4401.0,203.13,203.49,202.95,203.0,4401.0
2021-06-11 11:30:00,203.0,203.79,203.0,203.79,4868.0,203.0,203.79,203.0,203.79,4868.0
2021-06-11 12:00:00,203.78,203.78,203.44,203.49,3595.0,203.78,203.78,203.44,203.49,3595.0
2021-06-11 12:30:00,203.52,203.61,203.15,203.49,1719.0,203.52,203.61,203.15,203.49,1719.0
2021-06-11 13:00:00,203.47,203.95,203.47,203.67,1941.0,203.47,203.95,203.47,203.67,1941.0
2021-06-11 13:30:00,203.79,204.16,203.79,204.03,3820.0,203.79,204.16,203.79,204.03,3820.0
2021-06-11 14:00:00,204.03,204.63,204.03,204.41,5303.0,204.03,204.63,204.03,204.41,5303.0
2021-06-11 14:30:00,204.47,204.55,204.32,204.48,4530.0,204.47,204.55,204.32,204.48,4530.0
2021-06-11 15:00:00,204.55,204.87,204.39,204.57,5153.0,204.55,204.87,204.39,204.57,5153.0
2021-06-11 15:30:00,204.69,205.79,204.55,205.76,38723.0,204.69,205.79,204.55,205.76,38723.0
2021-06-14 09:30:00,205.81,206.9,205.12,206.47,26297.0,205.81,206.9,205.12,206.47,26297.0
2021-06-14 10:00:00,206.42,206.42,205.12,205.25,5035.0,206.42,206.42,205.12,205.25,5035.0
2021-06-14 10:30:00,205.25,205.69,205.01,205.51,7142.0,205.25,205.69,205.01,205.51,7142.0
2021-06-14 11:00:00,205.38,205.86,204.86,204.86,16596.0,205.38,205.86,204.86,204.86,16596.0
2021-06-14 11:30:00,204.78,204.85,204.33,204.45,9035.0,204.78,204.85,204.33,204.45,9035.0
2021-06-14 12:00:00,204.43,204.48,203.41,203.71,6690.0,204.43,204.48,203.41,203.71,6690.0
2021-06-14 12:30:00,203.7,203.94,203.15,203.24,4298.0,203.7,203.94,203.15,203.24,4298.0
2021-06-14 13:00:00,203.2,203.48,202.92,202.92,5498.0,203.2,203.48,202.92,202.92,5498.0
2021-06-14 13:30:00,202.97,202.99,202.35,202.35,17928.0,202.97,202.99,202.35,202.35,17928.0
2021-06-14 14:00:00,202.37,202.46,201.74,201.74,4729.0,202.37,202.46,201.74,201.74,4729.0
2021-06-14 14:30:00,201.73,202.32,201.48,202.29,4704.0,201.73,202.32,201.48,202.29,4704.0
2021-06-14 15:00:00,202.16,202.16,201.71,201.71,3045.0,202.16,202.16,201.71,201.71,3045.0
2021-06-14 15:30:00,201.74,201.97,201.33,201.97,41087.0,201.74,201.97,201.33,201.97,41087.0
2021-06-15 09:30:00,201.07,202.16,200.73,201.92,5436.0,201.07,202.16,200.73,201.92,5436.0
2021-06-15 10:00:00,201.95,201.95,200.31,200.32,8410.0,201.95,201.95,200.31,200.32,8410.0
2021-06-15 10:30:00,200.3,201.44,200.05,201.39,7873.0,200.3,201.44,200.05,201.39,7873.0
2021-06-15 11:00:00,201.41,201.41,200.84,200.9,8987.0,201.41,201.41,200.84,200.9,8987.0
2021-06-15 11:30:00,200.97,200.99,200.23,200.26,2500.0,200.97,200.99,200.23,200.26,2500.0
2021-06-15 12:00:00,200.41,200.73,200.3,200.66,4600.0,200.41,200.73,200.3,200.66,4600.0
2021-06-15 12:30:00,200.71,200.94,200.6,200.69,2552.0,200.71,200.94,200.6,200.69,2552.0
2021-06-15 13:00:00,200.74,200.96,200.55,200.95,2958.0,200.74,200.96,200.55,200.95,2958.0
2021-06-15 13:30:00,200.92,200.92,200.42,200.64,6504.0,200.92,200.92,200.42,200.64,6504.0
2021-06-15 14:00:00,200.61,200.99,200.47,200.7,2308.0,200.61,200.99,200.47,200.7,2308.0
2021-06-15 14:30:00,200.56,200.97,200.54,200.96,4710.0,200.56,200.97,200.54,200.96,4710.0
2021-06-15 15:00:00,200.97,201.12,200.78,200.89,2237.0,200.97,201.12,200.78,200.89,2237.0
2021-06-15 15:30:00,200.82,201.47,200.61,200.94,24409.0,200.82,201.47,200.61,200.94,24409.0
2021-06-16 09:30:00,200.46,200.78,198.68,199.22,3185.0,200.46,200.78,198.68,199.22,3185.0
2021-06-16 10:00:00,199.4,200.02,199.26,199.67,29755.0,199.4,200.02,199.26,199.67,29755.0
2021-06-16 10:30:00,199.78,200.56,199.78,199.9,5788.0,199.78,200.56,199.78,199.9,5788.0
2021-06-16 11:00:00,199.63,200.53,199.59,200.53,2503.0,199.63,200.53,199.59,200.53,2503.0
2021-06-16 11:30:00,200.64,201.9,200.53,201.5,5655.0,200.64,201.9,200.53,201.5,5655.0
2021-06-16 12:00:00,201.5,201.64,200.1,200.3,4137.0,201.5,201.64,200.1,200.3,4137.0
2021-06-16 12:30:00,200.26,200.28,199.48,199.88,4459.0,200.26,200.28,199.48,199.88,4459.0
2021-06-16 13:00:00,199.67,199.9,199.43,199.43,23953.0,199.67,199.9,199.43,199.43,23953.0
2021-06-16 13:30:00,199.59,200.23,199.57,200.03,3671.0,199.59,200.23,199.57,200.03,3671.0
2021-06-16 14:00:00,199.64,200.15,198.76,199.8,45106.0,199.64,200.15,198.76,199.8,45106.0
2021-06-16 14:30:00,199.1,199.43,198.35,199.09,20602.0,199.1,199.43,198.35,199.09,20602.0
2021-06-16 15:00:00,198.96,200.9,198.92,200.35,8057.0,198.96,200.9,198.92,200.35,8057.0
2021-06-16 15:30:00,200.18,200.61,199.74,199.99,28245.0,200.18,200.61,199.74,199.99,28245.0
2021-06-17 09:30:00,199.34,200.42,199.25,200.42,6186.0,199.34,200.42,199.25,200.42,6186.0
2021-06-17 10:00:00,200.59,200.99,198.84,198.91,11278.0,200.59,200.99,198.84,198.91,11278.0
2021-06-17 10:30:00,199.0,200.13,199.0,199.87,8352.0,199.0,200.13,199.0,199.87,8352.0
2021-06-17 11:00:00,199.73,199.78,198.76,199.78,5554.0,199.73,199.78,198.76,199.78,5554.0
2021-06-17 11:30:00,199.59,200.63,199.26,199.26,4998.0,199.59,200.63,199.26,199.26,4998.0
2021-06-17 12:00:00,198.8,199.22,197.09,197.17,16998.0,198.8,199.22,197.09,197.17,16998.0
2021-06-17 12:30:00,196.88,198.5,196.74,198.5,11478.0,196.88,198.5,196.74,198.5,11478.0
2021-06-17 13:00:00,198.6,199.26,198.43,199.09,6980.0,198.6,199.26,198.43,199.09,6980.0
2021-06-17 13:30:00,199.04,199.43,199.04,199.24,7005.0,199.04,199.43,199.04,199.24,7005.0
2021-06-17 14:00:00,199.16,199.2,198.63,198.92,7942.0,199.16,199.2,198.63,198.92,7942.0
2021-06-17 14:30:00,198.81,199.1,198.49,198.95,8320.0,198.81,199.1,198.49,198.95,8320.0
2021-06-17 15:00:00,198.88,199.43,198.73,199.18,9953.0,198.88,199.43,198.73,199.18,9953.0
2021-06-17 15:30:00,199.21,200.04,199.06,199.06,48699.0,199.21,200.04,199.06,199.06,48699.0
2021-06-18 09:30:00,196.26,198.4,195.98,196.79,58051.0,196.26,198.4,195.98,196.79,58051.0
2021-06-18 10:00:00,196.68,196.88,195.93,196.44,13072.0,196.68,196.88,195.93,196.44,13072.0
2021-06-18 10:30:00,196.23,196.5,196.02,196.28,7391.0,196.23,196.5,196.02,196.28,7391.0
2021-06-18 11:00:00,196.38,196.66,196.08,196.08,5190.0,196.38,196.66,196.08,196.08,5190.0
2021-06-18 11:30:00,195.96,197.39,195.96,197.0,3310.0,195.96,197.39,195.96,197.0,3310.0
2021-06-18 12:00:00,196.89,197.77,196.86,197.7,2318.0,196.89,197.77,196.86,197.7,2318.0
2021-06-18 12:30:00,197.71,197.71,196.97,197.36,2620.0,197.71,197.71,196.97,197.36,2620.0
2021-06-18 13:00:00,197.25,197.97,196.78,196.78,4694.0,197.25,197.97,196.78,196.78,4694.0
2021-06-18 13:30:00,196.97,197.14,196.67,196.78,3024.0,196.97,197.14,196.67,196.78,3024.0
2021-06-18 14:00:00,196.77,197.17,196.77,197.17,3458.0,196.77,197.17,196.77,197.17,3458.0
2021-06-18 14:30:00,197.17,197.17,195.99,196.13,5481.0,197.17,197.17,195.99,196.13,5481.0
2021-06-18 15:00:00,195.92,196.73,195.92,196.54,8045.0,195.92,196.73,195.92,196.54,8045.0
2021-06-18 15:30:00,196.52,196.54,195.68,195.97,51212.0,196.52,196.54,195.68,195.97,51212.0
2021-06-21 09:30:00,196.72,197.11,195.47,196.49,15728.0,196.72,197.11,195.47,196.49,15728.0
2021-06-21 10:00:00,196.67,198.7,196.46,198.7,7090.0,196.67,198.7,196.46,198.7,7090.0
2021-06-21 10:30:00,198.75,199.88,198.75,199.55,44880.0,198.75,199.88,198.75,199.55,44880.0
2021-06-21 11:00:00,199.55,200.09,198.93,199.97,26234.0,199.55,200.09,198.93,199.97,26234.0
2021-06-21 11:30:00,199.75,200.46,199.28,200.01,49340.0,199.75,200.46,199.28,200.01,49340.0
2021-06-21 12:00:00,200.03,200.36,199.87,200.03,9653.0,200.03,200.36,199.87,200.03,9653.0
2021-06-21 12:30:00,200.01,200.3,199.96,200.17,5003.0,200.01,200.3,199.96,200.17,5003.0
2021-06-21 13:00:00,200.18,200.18,199.63,200.0,8602.0,200.18,200.18,199.63,200.0,8602.0
2021-06-21 13:30:00,200.14,200.28,199.75,199.75,15689.0,200.14,200.28,199.75,199.75,15689.0
2021-06-21 14:00:00,200.12,200.2,199.79,200.08,17865.0,200.12,200.2,199.79,200.08,17865.0
2021-06-21 14:30:00,200.08,200.27,199.9,199.97,7300.0,200.08,200.27,199.9,199.97,7300.0
2021-06-21 15:00:00,200.09,200.2,199.56,199.74,16059.0,200.09,200.2,199.56,199.74,16059.0
2021-06-21 15:30:00,199.8,200.71,199.75,200.7,38416.0,199.8,200.71,199.75,200.7,38416.0
2021-06-22 09:30:00,200.14,200.71,197.82,198.76,7836.0,200.14,200.71,197.82,198.76,7836.0
2021-06-22 10:00:00,197.54,198.06,197.1,197.82,8519.0,197.54,198.06,197.1,197.82,8519.0
2021-06-22 10:30:00,197.79,199.85,197.77,199.82,36356.0,197.79,199.85,197.77,199.82,36356.0
2021-06-22 11:00:00,199.77,200.21,199.0,199.87,11107.0,199.77,200.21,199.0,199.87,11107.0
2021-06-22 11:30:00,199.77,200.34,199.0,200.34,16503.0,199.77,200.34,199.0,200.34,16503.0
2021-06-22 12:00:00,200.35,200.35,199.42,199.46,6626.0,200.35,200.35,199.42,199.46,6626.0
2021-06-22 12:30:00,199.31,199.31,198.98,199.21,4300.0,199.31,199.31,198.98,199.21,4300.0
2021-06-22 13:00:00,199.35,199.51,198.57,198.65,10288.0,199.35,199.51,198.57,198.65,10288.0
2021-06-22 13:30:00,198.4,198.64,197.82,198.28,6614.0,198.4,198.64,197.82,198.28,6614.0
2021-06-22 14:00:00,198.18,198.43,197.68,197.69,2800.0,198.18,198.43,197.68,197.69,2800.0
2021-06-22 14:30:00,197.67,198.38,197.59,198.11,8139.0,197.67,198.38,197.59,198.11,8139.0
2021-06-22 15:00:00,198.17,198.75,198.02,198.75,12946.0,198.17,198.75,198.02,198.75,12946.0
2021-06-22 15:30:00,198.77,198.84,197.77,197.85,36221.0,198.77,198.84,197.77,197.85,36221.0
2021-06-23 09:30:00,197.57,199.65,197.57,199.5,7409.0,197.57,199.65,197.57,199.5,7409.0
2021-06-23 10:00:00,199.71,200.93,199.71,199.94,29073.0,199.71,200.93,199.71,199.94,29073.0
2021-06-23 10:30:00,199.84,200.47,199.08,200.26,11233.0,199.84,200.47,199.08,200.26,11233.0
2021-06-23 11:00:00,199.95,199.99,199.08,199.38,13700.0,199.95,199.99,199.08,199.38,13700.0
2021-06-23 11:30:00,199.21,199.21,198.45,198.71,5114.0,199.21,199.21,198.45,198.71,5114.0
2021-06-23 12:00:00,198.78,198.93,198.5,198.83,5980.0,198.78,198.93,198.5,198.83,5980.0
2021-06-23 12:30:00,199.04,199.44,198.85,199.44,10194.0,199.04,199.44,198.85,199.44,10194.0
2021-06-23 13:00:00,199.39,199.85,199.27,199.83,4052.0,199.39,199.85,199.27,199.83,4052.0
2021-06-23 13:30:00,199.85,200.44,199.85,200.44,4806.0,199.85,200.44,199.85,200.44,4806.0
2021-06-23 14:00:00,200.44,200.66,200.34,200.53,5356.0,200.44,200.66,200.34,200.53,5356.0
2021-06-23 14:30:00,200.5,200.57,199.47,199.54,12951.0,200.5,200.57,199.47,199.54,12951.0
2021-06-23 15:00:00,199.57,199.64,199.11,199.37,7857.0,199.57,199.64,199.11,199.37,7857.0
2021-06-23 15:30:00,199.38,199.48,197.75,197.91,56794.0,199.38,199.48,197.75,197.91,56794.0
2021-06-24 09:30:00,199.45,199.62,198.4,198.46,10453.0,199.45,199.62,198.4,198.46,10453.0
2021-06-24 10:00:00,198.69,199.26,198.03,198.81,16005.0,198.69,199.26,198.03,198.81,16005.0
2021-06-24 10:30:00,199.02,199.91,199.02,199.56,15173.0,199.02,199.91,199.02,199.56,15173.0
2021-06-24 11:00:00,199.57,199.9,199.51,199.62,11945.0,199.57,199.9,199.51,199.62,11945.0
2021-06-24 11:30:00,199.68,199.94,199.39,199.77,7490.0,199.68,199.94,199.39,199.77,7490.0
2021-06-24 12:00:00,199.8,199.85,199.47,199.49,8756.0,199.8,199.85,199.47,199.49,8756.0
2021-06-24 12:30:00,199.63,199.63,199.06,199.25,5573.0,199.63,199.63,199.06,199.25,5573.0
2021-06-24 13:00:00,199.38,199.45,198.17,198.28,8814.0,199.38,199.45,198.17,198.28,8814.0
2021-06-24 13:30:00,198.41,198.57,197.94,198.5,6288.0,198.41,198.57,197.94,198.5,6288.0
2021-06-24 14:00:00,198.58,198.89,198.29,198.45,7589.0,198.58,198.89,198.29,198.45,7589.0
2021-06-24 14:30:00,198.5,198.83,198.43,198.55,11236.0,198.5,198.83,198.43,198.55,11236.0
2021-06-24 15:00:00,198.61,199.35,198.61,198.9,7802.0,198.61,199.35,198.61,198.9,7802.0
2021-06-24 15:30:00,199.04,199.07,198.35,198.52,44216.0,199.04,199.07,198.35,198.52,44216.0
2021-06-25 09:30:00,198.76,199.68,198.76,199.68,9323.0,198.76,199.68,198.76,199.68,9323.0
2021-06-25 10:00:00,199.65,199.84,198.47,198.7,37915.0,199.65,199.84,198.47,198.7,37915.0
2021-06-25 10:30:00,198.9,199.27,198.28,198.28,14208.0,198.9,199.27,198.28,198.28,14208.0
2021-06-25 11:00:00,198.39,200.27,198.39,200.04,64715.0,198.39,200.27,198.39,200.04,64715.0
2021-06-25 11:30:00,200.18,200.4,199.64,200.07,34944.0,200.18,200.4,199.64,200.07,34944.0
2021-06-25 12:00:00,200.12,200.13,199.77,199.77,16764.0,200.12,200.13,199.77,199.77,16764.0
2021-06-25 12:30:00,199.85,199.85,198.69,198.96,3300.0,199.85,199.85,198.69,198.96,3300.0
2021-06-25 13:00:00,199.11,199.35,198.86,199.24,3227.0,199.11,199.35,198.86,199.24,3227.0
2021-06-25 13:30:00,199.18,199.18,198.99,199.1,1250.0,199.18,199.18,198.99,199.1,1250.0
2021-06-25 14:00:00,198.96,199.22,198.86,198.88,3328.0,198.96,199.22,198.86,198.88,3328.0
2021-06-25 14:30:00,198.89,199.2,198.75,198.85,8599.0,198.89,199.2,198.75,198.85,8599.0
2021-06-25 15:00:00,198.96,199.35,198.77,199.2,22611.0,198.96,199.35,198.77,199.2,22611.0
2021-06-25 15:30:00,199.14,199.77,194.71,197.62,289436.0,199.14,199.77,194.71,197.62,289436.0
2021-06-28 09:30:00,197.34,197.99,193.54,193.77,14161.0,197.34,197.99,193.54,193.77,14161.0
2021-06-28 10:00:00,193.84,193.84,192.37,192.46,59225.0,193.84,193.84,192.37,192.46,59225.0
2021-06-28 10:30:00,192.56,193.13,191.44,192.21,45795.0,192.56,193.13,191.44,192.21,45795.0
2021-06-28 11:00:00,192.22,192.68,191.76,191.85,37702.0,192.22,192.68,191.76,191.85,37702.0
2021-06-28 11:30:00,191.72,191.87,190.65,191.49,14321.0,191.72,191.87,190.65,191.49,14321.0
2021-06-28 12:00:00,191.37,191.8,191.19,191.62,39643.0,191.37,191.8,191.19,191.62,39643.0
2021-06-28 12:30:00,191.61,192.5,190.92,191.31,94974.0,191.61,192.5,190.92,191.31,94974.0
2021-06-28 13:00:00,191.35,191.6,190.63,191.0,34637.0,191.35,191.6,190.63,191.0,34637.0
2021-06-28 13:30:00,191.03,192.79,190.94,192.75,48459.0,191.03,192.79,190.94,192.75,48459.0
2021-06-28 14:00:00,192.8,194.02,192.79,193.82,76663.0,192.8,194.02,192.79,193.82,76663.0
2021-06-28 14:30:00,193.86,194.23,193.2,193.6,27430.0,193.86,194.23,193.2,193.6,27430.0
2021-06-28 15:00:00,193.7,193.73,192.54,192.87,18353.0,193.7,193.73,192.54,192.87,18353.0
2021-06-28 15:30:00,192.87,193.39,192.67,192.82,95776.0,192.87,193.39,192.67,192.82,95776.0
2021-06-29 09:30:00,194.13,194.33,192.7,192.89,13525.0,194.13,194.33,192.7,192.89,13525.0
2021-06-29 10:00:00,193.16,193.32,191.96,192.02,27824.0,193.16,193.32,191.96,192.02,27824.0
2021-06-29 10:30:00,192.11,192.11,191.01,191.24,23227.0,192.11,192.11,191.01,191.24,23227.0
2021-06-29 11:00:00,191.38,191.45,190.95,191.31,17190.0,191.38,191.45,190.95,191.31,17190.0
2021-06-29 11:30:00,191.31,191.44,191.07,191.44,13728.0,191.31,191.44,191.07,191.44,13728.0
2021-06-29 12:00:00,191.36,191.36,190.55,191.08,15602.0,191.36,191.36,190.55,191.08,15602.0
2021-06-29 12:30:00,191.16,191.37,190.75,191.21,11564.0,191.16,191.37,190.75,191.21,11564.0
2021-06-29 13:00:00,191.14,191.47,190.99,191.3,10120.0,191.14,191.47,190.99,191.3,10120.0
2021-06-29 13:30:00,191.25,191.86,191.14,191.83,16379.0,191.25,191.86,191.14,191.83,16379.0
2021-06-29 14:00:00,191.77,192.01,191.63,191.84,7900.0,191.77,192.01,191.63,191.84,7900.0
2021-06-29 14:30:00,191.84,192.15,191.8,192.08,12742.0,191.84,192.15,191.8,192.08,12742.0
2021-06-29 15:00:00,192.11,192.22,191.83,192.08,14863.0,192.11,192.22,191.83,192.08,14863.0
2021-06-29 15:30:00,192.03,192.45,191.93,192.14,51972.0,192.03,192.45,191.93,192.14,51972.0
2021-06-30 09:30:00,192.5,193.57,191.67,191.98,7809.0,192.5,193.57,191.67,191.98,7809.0
2021-06-30 10:00:00,192.03,192.8,191.5,192.42,27202.0,192.03,192.8,191.5,192.42,27202.0
2021-06-30 10:30:00,192.43,193.87,192.42,193.69,16581.0,192.43,193.87,192.42,193.69,16581.0
2021-06-30 11:00:00,193.75,193.75,193.02,193.35,5515.0,193.75,193.75,193.02,193.35,5515.0
2021-06-30 11:30:00,193.41,193.88,193.32,193.39,6580.0,193.41,193.88,193.32,193.39,6580.0
2021-06-30 12:00:00,193.37,193.57,193.07,193.49,14161.0,193.37,193.57,193.07,193.49,14161.0
2021-06-30 12:30:00,193.42,193.91,193.41,193.6,7312.0,193.42,193.91,193.41,193.6,7312.0
2021-06-30 13:00:00,193.52,193.65,193.31,193.5,4637.0,193.52,193.65,193.31,193.5,4637.0
2021-06-30 13:30:00,193.5,193.62,192.92,193.16,5932.0,193.5,193.62,192.92,193.16,5932.0
2021-06-30 14:00:00,193.09,193.26,193.04,193.17,6127.0,193.09,193.26,193.04,193.17,6127.0
2021-06-30 14:30:00,193.23,193.28,192.95,193.17,9847.0,193.23,193.28,192.95,193.17,9847.0
2021-06-30 15:00:00,193.06,193.07,192.76,192.84,8486.0,193.06,193.07,192.76,192.84,8486.0
2021-06-30 15:30:00,192.84,194.76,192.65,193.9,104304.0,192.84,194.76,192.65,193.9,104304.0
2021-07-01 09:30:00,194.99,196.58,194.67,196.58,23179.0,194.99,196.58,194.67,196.58,23179.0
2021-07-01 10:00:00,196.5,197.68,196.49,197.49,11928.0,196.5,197.68,196.49,197.49,11928.0
2021-07-01 10:30:00,197.44,198.54,197.19,197.69,24086.0,197.44,198.54,197.19,197.69,24086.0
2021-07-01 11:00:00,197.69,197.84,196.96,197.3,10844.0,197.69,197.84,196.96,197.3,10844.0
2021-07-01 11:30:00,197.53,197.91,197.29,197.59,26471.0,197.53,197.91,197.29,197.59,26471.0
2021-07-01 12:00:00,197.52,197.84,197.15,197.39,7869.0,197.52,197.84,197.15,197.39,7869.0
2021-07-01 12:30:00,197.38,197.7,196.93,197.25,10605.0,197.38,197.7,196.93,197.25,10605.0
2021-07-01 13:00:00,197.08,197.66,196.97,197.35,11207.0,197.08,197.66,196.97,197.35,11207.0
2021-07-01 13:30:00,197.3,197.7,197.24,197.44,9375.0,197.3,197.7,197.24,197.44,9375.0
2021-07-01 14:00:00,197.33,197.55,196.93,197.24,9680.0,197.33,197.55,196.93,197.24,9680.0
2021-07-01 14:30:00,197.39,197.62,197.28,197.28,10021.0,197.39,197.62,197.28,197.28,10021.0
2021-07-01 15:00:00,197.38,198.07,197.31,197.93,10472.0,197.38,198.07,197.31,197.93,10472.0
2021-07-01 15:30:00,197.85,198.42,197.78,198.26,79549.0,197.85,198.42,197.78,198.26,79549.0
2021-07-02 09:30:00,198.87,198.87,197.75,197.93,4609.0,198.87,198.87,197.75,197.93,4609.0
2021-07-02 10:00:00,197.88,199.82,197.75,198.41,9979.0,197.88,199.82,197.75,198.41,9979.0
2021-07-02 10:30:00,198.25,198.26,197.55,197.89,5399.0,198.25,198.26,197.55,197.89,5399.0
2021-07-02 11:00:00,197.97,198.75,197.86,198.46,5908.0,197.97,198.75,197.86,198.46,5908.0
2021-07-02 11:30:00,198.35,198.36,197.58,197.58,7642.0,198.35,198.36,197.58,197.58,7642.0
2021-07-02 12:00:00,197.61,197.78,197.28,197.5,10602.0,197.61,197.78,197.28,197.5,10602.0
2021-07-02 12:30:00,197.57,198.36,197.45,198.31,14017.0,197.57,198.36,197.45,198.31,14017.0
2021-07-02 13:00:00,198.37,198.89,198.37,198.84,5824.0,198.37,198.89,198.37,198.84,5824.0
2021-07-02 13:30:00,198.8,199.15,198.52,198.71,8721.0,198.8,199.15,198.52,198.71,8721.0
2021-07-02 14:00:00,198.83,199.37,198.78,199.31,5197.0,198.83,199.37,198.78,199.31,5197.0
2021-07-02 14:30:00,199.31,199.44,198.92,199.0,6189.0,199.31,199.44,198.92,199.0,6189.0
2021-07-02 15:00:00,199.0,199.55,198.97,199.51,8849.0,199.0,199.55,198.97,199.51,8849.0
2021-07-02 15:30:00,199.5,199.92,198.97,199.87,49143.0,199.5,199.92,198.97,199.87,49143.0
2021-07-06 09:30:00,200.0,200.41,199.26,199.42,42440.0,200.0,200.41,199.26,199.42,42440.0
2021-07-06 10:00:00,199.54,199.54,198.0,198.19,6564.0,199.54,199.54,198.0,198.19,6564.0
2021-07-06 10:30:00,198.34,198.47,197.7,197.74,12466.0,198.34,198.47,197.7,197.74,12466.0
2021-07-06 11:00:00,197.43,197.64,195.55,196.21,28138.0,197.43,197.64,195.55,196.21,28138.0
2021-07-06 11:30:00,196.52,196.78,196.24,196.31,4422.0,196.52,196.78,196.24,196.31,4422.0
2021-07-06 12:00:00,195.83,196.24,194.86,195.3,8906.0,195.83,196.24,194.86,195.3,8906.0
2021-07-06 12:30:00,195.29,195.53,195.04,195.35,6201.0,195.29,195.53,195.04,195.35,6201.0
2021-07-06 13:00:00,195.4,195.93,194.86,195.5,30705.0,195.4,195.93,194.86,195.5,30705.0
2021-07-06 13:30:00,195.39,196.02,195.02,195.96,2635.0,195.39,196.02,195.02,195.96,2635.0
2021-07-06 14:00:00,196.05,196.66,195.99,196.53,3919.0,196.05,196.66,195.99,196.53,3919.0
2021-07-06 14:30:00,196.56,197.25,196.51,197.25,6464.0,196.56,197.25,196.51,197.25,6464.0
2021-07-06 15:00:00,197.21,197.39,196.98,197.39,2213.0,197.21,197.39,196.98,197.39,2213.0
2021-07-06 15:30:00,197.43,197.71,196.9,197.36,30848.0,197.43,197.71,196.9,197.36,30848.0
2021-07-07 09:30:00,197.29,198.92,196.1,196.24,6935.0,197.29,198.92,196.1,196.24,6935.0
2021-07-07 10:00:00,196.13,196.22,194.73,194.75,31156.0,196.13,196.22,194.73,194.75,31156.0
2021-07-07 10:30:00,194.69,194.69,193.93,194.33,9576.0,194.69,194.69,193.93,194.33,9576.0
2021-07-07 11:00:00,194.33,195.6,194.28,195.47,12308.0,194.33,195.6,194.28,195.47,12308.0
2021-07-07 11:30:00,195.87,196.77,195.86,196.59,26047.0,195.87,196.77,195.86,196.59,26047.0
2021-07-07 12:00:00,196.77,196.86,195.79,196.16,5819.0,196.77,196.86,195.79,196.16,5819.0
2021-07-07 12:30:00,196.34,196.96,196.34,196.96,2016.0,196.34,196.96,196.34,196.96,2016.0
2021-07-07 13:00:00,196.95,197.62,196.87,197.12,5875.0,196.95,197.62,196.87,197.12,5875.0
2021-07-07 13:30:00,197.02,197.52,197.02,197.32,3278.0,197.02,197.52,197.02,197.32,3278.0
2021-07-07 14:00:00,197.66,197.71,197.09,197.31,2179.0,197.66,197.71,197.09,197.31,2179.0
2021-07-07 14:30:00,197.07,197.6,196.86,197.6,8918.0,197.07,197.6,196.86,197.6,8918.0
2021-07-07 15:00:00,197.43,197.61,197.34,197.44,3712.0,197.43,197.61,197.34,197.44,3712.0
2021-07-07 15:30:00,197.36,197.82,197.23,197.81,34363.0,197.36,197.82,197.23,197.81,34363.0
2021-07-08 09:30:00,194.07,195.1,191.21,192.58,15658.0,194.07,195.1,191.21,192.58,15658.0
2021-07-08 10:00:00,192.36,194.34,191.83,194.06,13143.0,192.36,194.34,191.83,194.06,13143.0
2021-07-08 10:30:00,194.22,194.22,192.27,192.27,15097.0,194.22,194.22,192.27,192.27,15097.0
2021-07-08 11:00:00,192.37,193.77,192.06,193.76,35537.0,192.37,193.77,192.06,193.76,35537.0
2021-07-08 11:30:00,193.85,194.55,193.61,194.2,3367.0,193.85,194.55,193.61,194.2,3367.0
2021-07-08 12:00:00,194.22,194.25,193.65,193.83,5399.0,194.22,194.25,193.65,193.83,5399.0
2021-07-08 12:30:00,194.09,194.26,193.61,193.62,2621.0,194.09,194.26,193.61,193.62,2621.0
2021-07-08 13:00:00,193.57,193.57,192.75,192.84,2664.0,193.57,193.57,192.75,192.84,2664.0
2021-07-08 13:30:00,193.17,193.27,192.56,192.65,4746.0,193.17,193.27,192.56,192.65,4746.0
2021-07-08 14:00:00,192.6,192.75,191.6,191.77,4102.0,192.6,192.75,191.6,191.77,4102.0
2021-07-08 14:30:00,191.72,192.36,191.52,192.3,5892.0,191.72,192.36,191.52,192.3,5892.0
2021-07-08 15:00:00,192.21,192.46,191.68,192.22,6015.0,192.21,192.46,191.68,192.22,6015.0
2021-07-08 15:30:00,192.27,192.52,190.92,191.92,64590.0,192.27,192.52,190.92,191.92,64590.0
2021-07-09 09:30:00,194.83,195.13,193.7,195.08,5236.0,194.83,195.13,193.7,195.08,5236.0
2021-07-09 10:00:00,194.79,195.86,194.79,195.84,3791.0,194.79,195.86,194.79,195.84,3791.0
2021-07-09 10:30:00,195.84,196.32,194.3,194.6,4508.0,195.84,196.32,194.3,194.6,4508.0
2021-07-09 11:00:00,194.6,195.61,194.6,195.61,3580.0,194.6,195.61,194.6,195.61,3580.0
2021-07-09 11:30:00,195.5,195.7,195.23,195.53,4447.0,195.5,195.7,195.23,195.53,4447.0
2021-07-09 12:00:00,195.38,195.57,195.19,195.57,3829.0,195.38,195.57,195.19,195.57,3829.0
2021-07-09 12:30:00,195.41,195.79,195.24,195.73,3719.0,195.41,195.79,195.24,195.73,3719.0
2021-07-09 13:00:00,196.05,196.05,195.55,195.95,4391.0,196.05,196.05,195.55,195.95,4391.0
2021-07-09 13:30:00,195.85,196.44,195.84,196.29,3479.0,195.85,196.44,195.84,196.29,3479.0
2021-07-09 14:00:00,196.28,196.43,196.06,196.43,3889.0,196.28,196.43,196.06,196.43,3889.0
2021-07-09 14:30:00,196.36,196.64,196.25,196.34,3229.0,196.36,196.64,196.25,196.34,3229.0
2021-07-09 15:00:00,196.25,196.48,196.01,196.28,3238.0,196.25,196.48,196.01,196.28,3238.0
2021-07-09 15:30:00,196.26,196.8,195.9,195.93,31409.0,196.26,196.8,195.9,195.93,31409.0
2021-07-12 09:30:00,194.67,194.67,193.17,193.38,11058.0,194.67,194.67,193.17,193.38,11058.0
2021-07-12 10:00:00,193.59,195.2,193.44,194.78,12201.0,193.59,195.2,193.44,194.78,12201.0
2021-07-12 10:30:00,194.78,196.02,194.77,195.62,10800.0,194.78,196.02,194.77,195.62,10800.0
2021-07-12 11:00:00,195.52,195.77,194.8,195.17,4407.0,195.52,195.77,194.8,195.17,4407.0
2021-07-12 11:30:00,195.11,195.4,194.96,195.39,3864.0,195.11,195.4,194.96,195.39,3864.0
2021-07-12 12:00:00,195.49,196.12,195.48,195.93,3239.0,195.49,196.12,195.48,195.93,3239.0
2021-07-12 12:30:00,195.75,196.39,195.64,195.64,5261.0,195.75,196.39,195.64,195.64,5261.0
2021-07-12 13:00:00,195.82,196.14,195.6,196.14,2604.0,195.82,196.14,195.6,196.14,2604.0
2021-07-12 13:30:00,196.02,196.48,195.99,196.28,4295.0,196.02,196.48,195.99,196.28,4295.0
2021-07-12 14:00:00,196.24,197.09,196.23,197.09,6655.0,196.24,197.09,196.23,197.09,6655.0
2021-07-12 14:30:00,197.06,197.29,196.91,197.25,7449.0,197.06,197.29,196.91,197.25,7449.0
2021-07-12 15:00:00,197.29,197.37,196.73,197.2,7473.0,197.29,197.37,196.73,197.2,7473.0
2021-07-12 15:30:00,197.28,197.28,196.54,196.97,41402.0,197.28,197.28,196.54,196.97,41402.0
2021-07-13 09:30:00,196.26,197.07,194.67,194.67,7059.0,196.26,197.07,194.67,194.67,7059.0
2021-07-13 10:00:00,195.03,196.09,194.84,195.88,6546.0,195.03,196.09,194.84,195.88,6546.0
2021-07-13 10:30:00,195.85,196.19,195.67,195.8,2358.0,195.85,196.19,195.67,195.8,2358.0
2021-07-13 11:00:00,195.86,197.03,195.62,196.48,31449.0,195.86,197.03,195.62,196.48,31449.0
2021-07-13 11:30:00,196.34,196.34,195.61,195.61,7020.0,196.34,196.34,195.61,195.61,7020.0
2021-07-13 12:00:00,195.67,196.26,195.19,195.24,6602.0,195.67,196.26,195.19,195.24,6602.0
2021-07-13 12:30:00,194.81,194.97,194.18,194.23,7700.0,194.81,194.97,194.18,194.23,7700.0
2021-07-13 13:00:00,194.3,194.3,192.76,192.84,12600.0,194.3,194.3,192.76,192.84,12600.0
2021-07-13 13:30:00,192.79,193.39,192.59,193.23,21368.0,192.79,193.39,192.59,193.23,21368.0
2021-07-13 14:00:00,192.98,193.13,191.98,193.05,7645.0,192.98,193.13,191.98,193.05,7645.0
2021-07-13 14:30:00,193.0,193.0,192.38,192.57,2800.0,193.0,193.0,192.38,192.57,2800.0
2021-07-13 15:00:00,192.64,193.16,192.55,192.96,4605.0,192.64,193.16,192.55,192.96,4605.0
2021-07-13 15:30:00,192.93,192.93,191.73,192.07,49212.0,192.93,192.93,191.73,192.07,49212.0
2021-07-14 09:30:00,193.92,195.16,193.54,194.3,4362.0,193.92,195.16,193.54,194.3,4362.0
2021-07-14 10:00:00,194.0,195.43,193.96,194.69,7927.0,194.0,195.43,193.96,194.69,7927.0
2021-07-14 10:30:00,194.76,194.79,194.39,194.55,2340.0,194.76,194.79,194.39,194.55,2340.0
2021-07-14 11:00:00,194.29,194.8,194.07,194.07,4360.0,194.29,194.8,194.07,194.07,4360.0
2021-07-14 11:30:00,194.18,194.78,193.53,193.76,2460.0,194.18,194.78,193.53,193.76,2460.0
2021-07-14 12:00:00,193.7,195.02,193.57,194.88,4022.0,193.7,195.02,193.57,194.88,4022.0
2021-07-14 12:30:00,195.25,195.65,195.24,195.41,1700.0,195.25,195.65,195.24,195.41,1700.0
2021-07-14 13:00:00,195.54,195.54,194.88,194.99,7222.0,195.54,195.54,194.88,194.99,7222.0
2021-07-14 13:30:00,195.15,195.26,195.11,195.26,1200.0,195.15,195.26,195.11,195.26,1200.0
2021-07-14 14:00:00,195.2,195.62,194.97,195.13,2058.0,195.2,195.62,194.97,195.13,2058.0
2021-07-14 14:30:00,195.18,196.14,195.04,195.43,12245.0,195.18,196.14,195.04,195.43,12245.0
2021-07-14 15:00:00,195.63,196.13,195.11,195.29,3100.0,195.63,196.13,195.11,195.29,3100.0
2021-07-14 15:30:00,195.23,195.56,194.26,194.61,23518.0,195.23,195.56,194.26,194.61,23518.0
2021-07-15 09:30:00,192.73,194.18,192.37,193.4,8952.0,192.73,194.18,192.37,193.4,8952.0
2021-07-15 10:00:00,193.52,194.13,192.8,192.84,7142.0,193.52,194.13,192.8,192.84,7142.0
2021-07-15 10:30:00,193.07,193.07,191.86,192.71,6482.0,193.07,193.07,191.86,192.71,6482.0
2021-07-15 11:00:00,193.0,193.15,192.5,192.5,3985.0,193.0,193.15,192.5,192.5,3985.0
2021-07-15 11:30:00,192.47,193.9,192.47,193.79,5160.0,192.47,193.9,192.47,193.79,5160.0
2021-07-15 12:00:00,193.6,193.72,193.08,193.37,5864.0,193.6,193.72,193.08,193.37,5864.0
2021-07-15 12:30:00,193.39,193.54,193.21,193.25,2800.0,193.39,193.54,193.21,193.25,2800.0
2021-07-15 13:00:00,193.28,193.32,191.76,191.95,13448.0,193.28,193.32,191.76,191.95,13448.0
2021-07-15 13:30:00,191.77,192.24,191.48,191.99,14965.0,191.77,192.24,191.48,191.99,14965.0
2021-07-15 14:00:00,192.0,192.47,192.0,192.36,3728.0,192.0,192.47,192.0,192.36,3728.0
2021-07-15 14:30:00,192.45,192.69,192.2,192.56,3599.0,192.45,192.69,192.2,192.56,3599.0
2021-07-15 15:00:00,192.58,193.54,192.53,193.38,3925.0,192.58,193.54,192.53,193.38,3925.0
2021-07-15 15:30:00,193.43,193.46,192.46,192.85,25696.0,193.43,193.46,192.46,192.85,25696.0
2021-07-16 09:30:00,195.95,196.11,194.17,196.11,11529.0,195.95,196.11,194.17,196.11,11529.0
2021-07-16 10:00:00,195.88,196.23,193.58,194.65,9138.0,195.88,196.23,193.58,194.65,9138.0
2021-07-16 10:30:00,194.23,194.54,193.93,194.3,3084.0,194.23,194.54,193.93,194.3,3084.0
2021-07-16 11:00:00,194.6,194.83,193.47,194.69,9438.0,194.6,194.83,193.47,194.69,9438.0
2021-07-16 11:30:00,194.68,196.07,194.49,196.07,8722.0,194.68,196.07,194.49,196.07,8722.0
2021-07-16 12:00:00,195.98,195.98,194.98,194.98,4008.0,195.98,195.98,194.98,194.98,4008.0
2021-07-16 12:30:00,195.14,195.14,194.46,194.67,900.0,195.14,195.14,194.46,194.67,900.0
2021-07-16 13:00:00,194.75,194.97,194.5,194.88,5125.0,194.75,194.97,194.5,194.88,5125.0
2021-07-16 13:30:00,194.88,195.43,194.08,194.11,43794.0,194.88,195.43,194.08,194.11,43794.0
2021-07-16 14:00:00,193.93,194.8,193.92,194.43,8449.0,193.93,194.8,193.92,194.43,8449.0
2021-07-16 14:30:00,194.5,194.5,193.53,193.74,7923.0,194.5,194.5,193.53,193.74,7923.0
2021-07-16 15:00:00,193.85,193.92,193.1,193.27,5400.0,193.85,193.92,193.1,193.27,5400.0
2021-07-16 15:30:00,193.16,193.24,192.19,192.67,28999.0,193.16,193.24,192.19,192.67,28999.0
2021-07-19 09:30:00,189.25,189.97,183.42,184.1,40345.0,189.25,189.97,183.42,184.1,40345.0
2021-07-19 10:00:00,184.06,185.23,183.66,184.59,24013.0,184.06,185.23,183.66,184.59,24013.0
2021-07-19 10:30:00,184.65,186.22,184.31,185.06,9397.0,184.65,186.22,184.31,185.06,9397.0
2021-07-19 11:00:00,185.28,185.98,184.7,185.96,26410.0,185.28,185.98,184.7,185.96,26410.0
2021-07-19 11:30:00,185.91,187.4,185.91,187.34,10186.0,185.91,187.4,185.91,187.34,10186.0
2021-07-19 12:00:00,187.12,187.12,184.95,185.07,26527.0,187.12,187.12,184.95,185.07,26527.0
2021-07-19 12:30:00,184.72,184.72,183.64,184.47,6141.0,184.72,184.72,183.64,184.47,6141.0
2021-07-19 13:00:00,184.46,185.46,184.09,184.19,11982.0,184.46,185.46,184.09,184.19,11982.0
2021-07-19 13:30:00,184.1,184.54,183.77,183.94,7045.0,184.1,184.54,183.77,183.94,7045.0
2021-07-19 14:00:00,183.61,184.22,183.35,183.83,5576.0,183.61,184.22,183.35,183.83,5576.0
2021-07-19 14:30:00,183.93,183.98,182.86,183.33,25127.0,183.93,183.98,182.86,183.33,25127.0
2021-07-19 15:00:00,183.0,183.35,182.65,183.14,11718.0,183.0,183.35,182.65,183.14,11718.0
2021-07-19 15:30:00,182.91,184.07,182.73,183.59,69760.0,182.91,184.07,182.73,183.59,69760.0
2021-07-20 09:30:00,184.56,188.48,183.77,188.48,13776.0,184.56,188.48,183.77,188.48,13776.0
2021-07-20 10:00:00,188.72,190.98,188.27,190.32,16625.0,188.72,190.98,188.27,190.32,16625.0
2021-07-20 10:30:00,190.32,191.71,189.81,191.06,15081.0,190.32,191.71,189.81,191.06,15081.0
2021-07-20 11:00:00,191.06,191.87,191.06,191.16,11712.0,191.06,191.87,191.06,191.16,11712.0
2021-07-20 11:30:00,191.31,192.4,190.75,192.39,9386.0,191.31,192.4,190.75,192.39,9386.0
2021-07-20 12:00:00,192.26,192.84,191.74,192.06,10269.0,192.26,192.84,191.74,192.06,10269.0
2021-07-20 12:30:00,192.22,193.71,192.22,193.71,5946.0,192.22,193.71,192.22,193.71,5946.0
2021-07-20 13:00:00,193.64,193.8,192.46,192.57,11728.0,193.64,193.8,192.46,192.57,11728.0
2021-07-20 13:30:00,192.67,193.07,192.61,192.9,6961.0,192.67,193.07,192.61,192.9,6961.0
2021-07-20 14:00:00,192.99,193.36,192.66,192.66,9715.0,192.99,193.36,192.66,192.66,9715.0
2021-07-20 14:30:00,192.76,193.1,192.47,192.75,12611.0,192.76,193.1,192.47,192.75,12611.0
2021-07-20 15:00:00,192.87,193.67,192.78,192.91,14184.0,192.87,193.67,192.78,192.91,14184.0
2021-07-20 15:30:00,192.96,193.12,191.21,191.32,59600.0,192.96,193.12,191.21,191.32,59600.0
2021-07-21 09:30:00,193.04,196.7,192.23,196.47,5634.0,193.04,196.7,192.23,196.47,5634.0
2021-07-21 10:00:00,196.21,197.17,195.6,195.89,34687.0,196.21,197.17,195.6,195.89,34687.0
2021-07-21 10:30:00,195.74,195.97,194.54,194.74,11249.0,195.74,195.97,194.54,194.74,11249.0
2021-07-21 11:00:00,194.73,195.18,194.35,194.67,4863.0,194.73,195.18,194.35,194.67,4863.0
2021-07-21 11:30:00,194.39,196.18,194.39,195.86,4644.0,194.39,196.18,194.39,195.86,4644.0
2021-07-21 12:00:00,195.91,196.17,195.64,195.95,3617.0,195.91,196.17,195.64,195.95,3617.0
2021-07-21 12:30:00,195.82,196.25,195.59,195.99,7581.0,195.82,196.25,195.59,195.99,7581.0
2021-07-21 13:00:00,196.05,196.66,196.05,196.66,7898.0,196.05,196.66,196.05,196.66,7898.0
2021-07-21 13:30:00,196.68,196.68,196.27,196.36,2386.0,196.68,196.68,196.27,196.36,2386.0
2021-07-21 14:00:00,196.46,196.62,196.21,196.5,6700.0,196.46,196.62,196.21,196.5,6700.0
2021-07-21 14:30:00,196.41,196.53,196.02,196.5,5740.0,196.41,196.53,196.02,196.5,5740.0
2021-07-21 15:00:00,196.47,196.52,196.15,196.16,6798.0,196.47,196.52,196.15,196.16,6798.0
2021-07-21 15:30:00,196.16,196.7,195.87,196.48,34414.0,196.16,196.7,195.87,196.48,34414.0
2021-07-22 09:30:00,195.99,196.95,194.86,194.92,6456.0,195.99,196.95,194.86,194.92,6456.0
2021-07-22 10:00:00,195.07,195.62,194.78,195.37,5205.0,195.07,195.62,194.78,195.37,5205.0
2021-07-22 10:30:00,195.2,195.95,194.74,194.74,3754.0,195.2,195.95,194.74,194.74,3754.0
2021-07-22 11:00:00,194.67,195.04,193.78,194.5,10474.0,194.67,195.04,193.78,194.5,10474.0
2021-07-22 11:30:00,194.6,194.97,193.97,194.9,7939.0,194.6,194.97,193.97,194.9,7939.0
2021-07-22 12:00:00,194.82,195.15,194.4,195.11,8458.0,194.82,195.15,194.4,195.11,8458.0
2021-07-22 12:30:00,195.19,195.9,195.19,195.74,5230.0,195.19,195.9,195.19,195.74,5230.0
2021-07-22 13:00:00,195.84,196.41,195.84,196.36,5000.0,195.84,196.41,195.84,196.36,5000.0
2021-07-22 13:30:00,196.42,197.2,196.39,197.2,7138.0,196.42,197.2,196.39,197.2,7138.0
2021-07-22 14:00:00,197.17,197.46,196.96,197.3,4253.0,197.17,197.46,196.96,197.3,4253.0
2021-07-22 14:30:00,197.25,197.44,197.02,197.42,2553.0,197.25,197.44,197.02,197.42,2553.0
2021-07-22 15:00:00,197.35,197.35,196.81,196.82,1850.0,197.35,197.35,196.81,196.82,1850.0
2021-07-22 15:30:00,196.8,196.83,195.96,196.83,15354.0,196.8,196.83,195.96,196.83,15354.0
2021-07-23 09:30:00,198.0,200.13,197.4,199.62,9796.0,198.0,200.13,197.4,199.62,9796.0
2021-07-23 10:00:00,199.7,200.96,198.91,200.96,9610.0,199.7,200.96,198.91,200.96,9610.0
2021-07-23 10:30:00,201.0,201.74,201.0,201.06,5868.0,201.0,201.74,201.0,201.06,5868.0
2021-07-23 11:00:00,201.06,201.83,200.9,201.78,11074.0,201.06,201.83,200.9,201.78,11074.0
2021-07-23 11:30:00,201.85,201.92,200.83,200.83,3302.0,201.85,201.92,200.83,200.83,3302.0
2021-07-23 12:00:00,200.69,200.94,200.38,200.51,3455.0,200.69,200.94,200.38,200.51,3455.0
2021-07-23 12:30:00,200.34,200.65,200.32,200.44,2472.0,200.34,200.65,200.32,200.44,2472.0
2021-07-23 13:00:00,200.26,200.51,200.2,200.33,3243.0,200.26,200.51,200.2,200.33,3243.0
2021-07-23 13:30:00,200.24,200.9,200.1,200.55,4342.0,200.24,200.9,200.1,200.55,4342.0
2021-07-23 14:00:00,200.4,200.81,200.31,200.64,3311.0,200.4,200.81,200.31,200.64,3311.0
2021-07-23 14:30:00,200.63,201.04,200.55,200.83,6382.0,200.63,201.04,200.55,200.83,6382.0
2021-07-23 15:00:00,200.95,201.02,200.4,200.5,7510.0,200.95,201.02,200.4,200.5,7510.0
2021-07-23 15:30:00,200.44,201.01,200.15,200.86,21055.0,200.44,201.01,200.15,200.86,21055.0
2021-07-26 09:30:00,200.87,202.1,200.19,201.24,3081.0,200.87,202.1,200.19,201.24,3081.0
2021-07-26 10:00:00,201.24,201.88,201.19,201.39,2372.0,201.24,201.88,201.19,201.39,2372.0
2021-07-26 10:30:00,200.8,201.77,200.65,201.41,4450.0,200.8,201.77,200.65,201.41,4450.0
2021-07-26 11:00:00,201.28,202.18,200.96,202.16,6391.0,201.28,202.18,200.96,202.16,6391.0
2021-07-26 11:30:00,202.18,202.29,202.0,202.03,758.0,202.18,202.29,202.0,202.03,758.0
2021-07-26 12:00:00,202.03,202.39,201.91,202.35,11504.0,202.03,202.39,201.91,202.35,11504.0
2021-07-26 12:30:00,202.33,202.68,201.95,202.53,10183.0,202.33,202.68,201.95,202.53,10183.0
2021-07-26 13:00:00,202.45,202.5,202.13,202.26,9663.0,202.45,202.5,202.13,202.26,9663.0
2021-07-26 13:30:00,202.23,202.32,201.55,202.3,6057.0,202.23,202.32,201.55,202.3,6057.0
2021-07-26 14:00:00,202.63,202.63,202.05,202.05,6107.0,202.63,202.63,202.05,202.05,6107.0
2021-07-26 14:30:00,202.24,202.34,200.52,200.63,5752.0,202.24,202.34,200.52,200.63,5752.0
2021-07-26 15:00:00,200.63,201.33,200.63,201.16,6825.0,200.63,201.33,200.63,201.16,6825.0
2021-07-26 15:30:00,201.12,201.37,200.81,200.91,25165.0,201.12,201.37,200.81,200.91,25165.0
2021-07-27 09:30:00,198.73,201.26,198.73,200.54,8941.0,198.73,201.26,198.73,200.54,8941.0
2021-07-27 10:00:00,201.3,202.79,200.04,202.2,9694.0,201.3,202.79,200.04,202.2,9694.0
2021-07-27 10:30:00,202.46,202.46,201.08,201.29,6047.0,202.46,202.46,201.08,201.29,6047.0
2021-07-27 11:00:00,201.18,201.5,200.48,200.52,10940.0,201.18,201.5,200.48,200.52,10940.0
2021-07-27 11:30:00,200.67,201.44,200.06,201.3,29132.0,200.67,201.44,200.06,201.3,29132.0
2021-07-27 12:00:00,201.22,201.23,200.5,200.62,6170.0,201.22,201.23,200.5,200.62,6170.0
2021-07-27 12:30:00,200.77,201.28,200.77,201.19,3995.0,200.77,201.28,200.77,201.19,3995.0
2021-07-27 13:00:00,201.47,201.47,200.53,200.81,6071.0,201.47,201.47,200.53,200.81,6071.0
2021-07-27 13:30:00,200.78,202.27,200.77,201.59,14404.0,200.78,202.27,200.77,201.59,14404.0
2021-07-27 14:00:00,201.7,202.36,201.49,202.23,4865.0,201.7,202.36,201.49,202.23,4865.0
2021-07-27 14:30:00,202.4,202.48,202.0,202.18,13669.0,202.4,202.48,202.0,202.18,13669.0
2021-07-27 15:00:00,202.27,202.91,202.17,202.91,19359.0,202.27,202.91,202.17,202.91,19359.0
2021-07-27 15:30:00,202.88,203.5,202.44,202.68,61426.0,202.88,203.5,202.44,202.68,61426.0
2021-07-28 09:30:00,203.5,204.28,202.17,202.17,5997.0,203.5,204.28,202.17,202.17,5997.0
2021-07-28 10:00:00,202.33,202.33,200.45,200.91,7924.0,202.33,202.33,200.45,200.91,7924.0
2021-07-28 10:30:00,200.91,201.39,200.34,201.02,7629.0,200.91,201.39,200.34,201.02,7629.0
2021-07-28 11:00:00,201.0,202.09,200.75,202.09,6781.0,201.0,202.09,200.75,202.09,6781.0
2021-07-28 11:30:00,201.89,202.42,201.59,202.26,13612.0,201.89,202.42,201.59,202.26,13612.0
2021-07-28 12:00:00,202.24,202.3,201.63,201.63,6854.0,202.24,202.3,201.63,201.63,6854.0
2021-07-28 12:30:00,201.73,202.11,201.61,201.85,4601.0,201.73,202.11,201.61,201.85,4601.0
2021-07-28 13:00:00,201.84,202.28,201.76,201.96,5387.0,201.84,202.28,201.76,201.96,5387.0
2021-07-28 13:30:00,201.95,202.08,201.46,201.91,13496.0,201.95,202.08,201.46,201.91,13496.0
2021-07-28 14:00:00,201.79,202.55,201.42,202.55,11322.0,201.79,202.55,201.42,202.55,11322.0
2021-07-28 14:30:00,202.72,203.93,202.62,203.89,8763.0,202.72,203.93,202.62,203.89,8763.0
2021-07-28 15:00:00,203.88,203.89,202.55,202.59,15761.0,203.88,203.89,202.55,202.59,15761.0
2021-07-28 15:30:00,202.6,203.13,202.39,202.8,39289.0,202.6,203.13,202.39,202.8,39289.0
2021-07-29 09:30:00,204.93,206.62,204.65,206.0,14491.0,204.93,206.62,204.65,206.0,14491.0
2021-07-29 10:00:00,205.78,208.38,205.73,208.22,59661.0,205.78,208.38,205.73,208.22,59661.0
2021-07-29 10:30:00,208.06,208.22,203.07,203.94,18265.0,208.06,208.22,203.07,203.94,18265.0
2021-07-29 11:00:00,203.61,204.11,201.39,201.39,24247.0,203.61,204.11,201.39,201.39,24247.0
2021-07-29 11:30:00,202.28,203.26,202.0,203.0,19285.0,202.28,203.26,202.0,203.0,19285.0
2021-07-29 12:00:00,202.8,203.27,202.02,202.78,8495.0,202.8,203.27,202.02,202.78,8495.0
2021-07-29 12:30:00,202.93,203.04,202.58,202.71,12256.0,202.93,203.04,202.58,202.71,12256.0
2021-07-29 13:00:00,202.58,202.66,200.59,200.78,20009.0,202.58,202.66,200.59,200.78,20009.0
2021-07-29 13:30:00,200.65,200.71,198.88,198.94,16959.0,200.65,200.71,198.88,198.94,16959.0
2021-07-29 14:00:00,198.89,198.89,196.84,196.88,21271.0,198.89,198.89,196.84,196.88,21271.0
2021-07-29 14:30:00,196.91,197.67,196.69,197.13,16964.0,196.91,197.67,196.69,197.13,16964.0
2021-07-29 15:00:00,197.05,197.05,194.15,194.73,32440.0,197.05,197.05,194.15,194.73,32440.0
2021-07-29 15:30:00,194.56,194.93,193.31,194.93,96459.0,194.56,194.93,193.31,194.93,96459.0
2021-07-30 09:30:00,192.05,194.8,190.61,194.71,15772.0,192.05,194.8,190.61,194.71,15772.0
2021-07-30 10:00:00,194.67,194.7,191.62,191.66,12448.0,194.67,194.7,191.62,191.66,12448.0
2021-07-30 10:30:00,191.98,191.98,190.11,190.12,12314.0,191.98,191.98,190.11,190.12,12314.0
2021-07-30 11:00:00,190.19,192.05,189.85,191.36,10784.0,190.19,192.05,189.85,191.36,10784.0
2021-07-30 11:30:00,191.12,191.21,190.04,191.01,9536.0,191.12,191.21,190.04,191.01,9536.0
2021-07-30 12:00:00,191.02,191.29,190.71,190.82,7457.0,191.02,191.29,190.71,190.82,7457.0
2021-07-30 12:30:00,190.98,191.92,190.89,191.81,5195.0,190.98,191.92,190.89,191.81,5195.0
2021-07-30 13:00:00,191.89,192.11,191.46,192.11,14017.0,191.89,192.11,191.46,192.11,14017.0
2021-07-30 13:30:00,192.1,192.26,191.79,191.85,6273.0,192.1,192.26,191.79,191.85,6273.0
2021-07-30 14:00:00,191.82,192.23,191.11,191.37,11281.0,191.82,192.23,191.11,191.37,11281.0
2021-07-30 14:30:00,191.37,191.58,191.23,191.34,5596.0,191.37,191.58,191.23,191.34,5596.0
2021-07-30 15:00:00,191.49,191.82,190.3,190.3,15697.0,191.49,191.82,190.3,190.3,15697.0
2021-07-30 15:30:00,190.21,190.45,188.85,189.73,92735.0,190.21,190.45,188.85,189.73,92735.0
2021-08-02 09:30:00,190.13,191.59,189.62,189.68,11327.0,190.13,191.59,189.62,189.68,11327.0
2021-08-02 10:00:00,190.7,192.05,190.45,191.64,9772.0,190.7,192.05,190.45,191.64,9772.0
2021-08-02 10:30:00,191.63,191.7,189.79,190.25,15354.0,191.63,191.7,189.79,190.25,15354.0
2021-08-02 11:00:00,190.09,190.85,189.61,189.9,6624.0,190.09,190.85,189.61,189.9,6624.0
2021-08-02 11:30:00,189.73,189.97,187.22,187.35,14649.0,189.73,189.97,187.22,187.35,14649.0
2021-08-02 12:00:00,187.17,187.59,186.78,187.55,10359.0,187.17,187.59,186.78,187.55,10359.0
2021-08-02 12:30:00,187.79,188.09,187.6,187.69,4500.0,187.79,188.09,187.6,187.69,4500.0
2021-08-02 13:00:00,187.74,187.84,187.15,187.15,4217.0,187.74,187.84,187.15,187.15,4217.0
2021-08-02 13:30:00,187.02,187.33,186.8,187.02,8064.0,187.02,187.33,186.8,187.02,8064.0
2021-08-02 14:00:00,186.83,187.44,186.83,187.09,5812.0,186.83,187.44,186.83,187.09,5812.0
2021-08-02 14:30:00,186.94,187.03,186.65,186.85,5520.0,186.94,187.03,186.65,186.85,5520.0
2021-08-02 15:00:00,186.75,186.75,185.85,185.95,10699.0,186.75,186.75,185.85,185.95,10699.0
2021-08-02 15:30:00,185.95,185.95,184.24,184.48,55116.0,185.95,185.95,184.24,184.48,55116.0
2021-08-03 09:30:00,184.32,185.08,180.0,180.0,11082.0,184.32,185.08,180.0,180.0,11082.0
2021-08-03 10:00:00,179.57,180.45,178.5,179.59,57732.0,179.57,180.45,178.5,179.59,57732.0
2021-08-03 10:30:00,179.96,180.3,178.89,179.27,13700.0,179.96,180.3,178.89,179.27,13700.0
2021-08-03 11:00:00,179.27,179.82,178.49,179.11,20880.0,179.27,179.82,178.49,179.11,20880.0
2021-08-03 11:30:00,179.12,180.03,178.97,179.53,11528.0,179.12,180.03,178.97,179.53,11528.0
2021-08-03 12:00:00,179.39,180.5,179.39,180.08,17408.0,179.39,180.5,179.39,180.08,17408.0
2021-08-03 12:30:00,180.21,180.88,179.79,180.5,10493.0,180.21,180.88,179.79,180.5,10493.0
2021-08-03 13:00:00,180.48,181.05,180.04,180.04,6193.0,180.48,181.05,180.04,180.04,6193.0
2021-08-03 13:30:00,180.03,181.09,179.85,181.02,6092.0,180.03,181.09,179.85,181.02,6092.0
2021-08-03 14:00:00,181.02,181.72,180.79,181.71,7389.0,181.02,181.72,180.79,181.71,7389.0
2021-08-03 14:30:00,181.57,181.91,181.29,181.64,5924.0,181.57,181.91,181.29,181.64,5924.0
2021-08-03 15:00:00,181.59,182.01,181.3,181.48,9363.0,181.59,182.01,181.3,181.48,9363.0
2021-08-03 15:30:00,181.41,182.5,181.3,182.39,42705.0,181.41,182.5,181.3,182.39,42705.0
2021-08-04 09:30:00,179.36,181.15,179.36,181.14,16729.0,179.36,181.15,179.36,181.14,16729.0
2021-08-04 10:00:00,180.72,181.43,179.89,180.86,30244.0,180.72,181.43,179.89,180.86,30244.0
2021-08-04 10:30:00,180.63,180.63,178.9,179.88,10197.0,180.63,180.63,178.9,179.88,10197.0
2021-08-04 11:00:00,179.67,180.38,179.4,179.4,3748.0,179.67,180.38,179.4,179.4,3748.0
2021-08-04 11:30:00,179.37,179.37,177.96,177.96,12293.0,179.37,179.37,177.96,177.96,12293.0
2021-08-04 12:00:00,178.0,178.33,177.13,177.13,15771.0,178.0,178.33,177.13,177.13,15771.0
2021-08-04 12:30:00,177.18,177.42,176.95,177.31,13466.0,177.18,177.42,176.95,177.31,13466.0
2021-08-04 13:00:00,177.31,178.09,177.31,177.82,5122.0,177.31,178.09,177.31,177.82,5122.0
2021-08-04 13:30:00,177.85,178.44,177.8,178.44,4233.0,177.85,178.44,177.8,178.44,4233.0
2021-08-04 14:00:00,178.57,178.74,178.27,178.28,2830.0,178.57,178.74,178.27,178.28,2830.0
2021-08-04 14:30:00,178.14,178.3,177.7,178.24,10857.0,178.14,178.3,177.7,178.24,10857.0
2021-08-04 15:00:00,178.18,178.18,177.78,178.05,7088.0,178.18,178.18,177.78,178.05,7088.0
2021-08-04 15:30:00,178.0,178.47,178.0,178.3,45702.0,178.0,178.47,178.0,178.3,45702.0
2021-08-05 09:30:00,178.02,182.96,177.56,182.95,19111.0,178.02,182.96,177.56,182.95,19111.0
2021-08-05 10:00:00,183.02,183.05,181.47,182.28,15180.0,183.02,183.05,181.47,182.28,15180.0
2021-08-05 10:30:00,182.03,183.37,182.02,182.84,21746.0,182.03,183.37,182.02,182.84,21746.0
2021-08-05 11:00:00,182.96,182.98,182.13,182.51,28920.0,182.96,182.98,182.13,182.51,28920.0
2021-08-05 11:30:00,182.51,182.51,181.37,181.58,7527.0,182.51,182.51,181.37,181.58,7527.0
2021-08-05 12:00:00,181.71,181.85,180.87,181.08,6346.0,181.71,181.85,180.87,181.08,6346.0
2021-08-05 12:30:00,180.92,181.39,180.9,181.39,4027.0,180.92,181.39,180.9,181.39,4027.0
2021-08-05 13:00:00,181.61,182.16,181.49,181.69,4207.0,181.61,182.16,181.49,181.69,4207.0
2021-08-05 13:30:00,181.57,181.58,181.11,181.19,6851.0,181.57,181.58,181.11,181.19,6851.0
2021-08-05 14:00:00,181.11,181.11,180.05,180.25,8935.0,181.11,181.11,180.05,180.25,8935.0
2021-08-05 14:30:00,180.25,180.25,179.09,179.13,14121.0,180.25,180.25,179.09,179.13,14121.0
2021-08-05 15:00:00,179.23,179.31,178.76,178.98,11274.0,179.23,179.31,178.76,178.98,11274.0
2021-08-05 15:30:00,178.93,179.57,178.77,179.26,55960.0,178.93,179.57,178.77,179.26,55960.0
2021-08-06 09:30:00,180.75,180.95,178.07,178.13,11873.0,180.75,180.95,178.07,178.13,11873.0
2021-08-06 10:00:00,178.31,178.64,177.4,178.21,18336.0,178.31,178.64,177.4,178.21,18336.0
2021-08-06 10:30:00,178.25,179.28,178.1,179.22,11204.0,178.25,179.28,178.1,179.22,11204.0
2021-08-06 11:00:00,179.23,180.24,179.22,179.71,24174.0,179.23,180.24,179.22,179.71,24174.0
2021-08-06 11:30:00,179.91,180.98,179.55,180.98,19593.0,179.91,180.98,179.55,180.98,19593.0
2021-08-06 12:00:00,180.9,181.01,179.93,180.06,17069.0,180.9,181.01,179.93,180.06,17069.0
2021-08-06 12:30:00,180.12,180.42,179.8,179.99,23349.0,180.12,180.42,179.8,179.99,23349.0
2021-08-06 13:00:00,179.89,179.96,179.08,179.6,8755.0,179.89,179.96,179.08,179.6,8755.0
2021-08-06 13:30:00,179.6,179.77,179.16,179.37,10799.0,179.6,179.77,179.16,179.37,10799.0
2021-08-06 14:00:00,179.52,179.62,179.0,179.62,11564.0,179.52,179.62,179.0,179.62,11564.0
2021-08-06 14:30:00,179.58,179.61,178.65,178.78,16081.0,179.58,179.61,178.65,178.78,16081.0
2021-08-06 15:00:00,178.78,179.03,178.64,178.84,14909.0,178.78,179.03,178.64,178.84,14909.0
2021-08-06 15:30:00,178.81,178.89,177.75,178.27,112941.0,178.81,178.89,177.75,178.27,112941.0
2021-08-09 09:30:00,177.34,178.05,175.74,177.1,17236.0,177.34,178.05,175.74,177.1,17236.0
2021-08-09 10:00:00,177.18,177.56,175.77,175.82,18945.0,177.18,177.56,175.77,175.82,18945.0
2021-08-09 10:30:00,176.08,176.18,175.09,175.36,11838.0,176.08,176.18,175.09,175.36,11838.0
2021-08-09 11:00:00,175.3,175.7,174.36,174.65,10721.0,175.3,175.7,174.36,174.65,10721.0
2021-08-09 11:30:00,174.85,175.31,174.69,175.0,9818.0,174.85,175.31,174.69,175.0,9818.0
2021-08-09 12:00:00,175.09,175.68,174.88,175.34,6965.0,175.09,175.68,174.88,175.34,6965.0
2021-08-09 12:30:00,175.4,175.53,174.92,175.17,10965.0,175.4,175.53,174.92,175.17,10965.0
2021-08-09 13:00:00,175.25,176.13,175.14,176.12,5020.0,175.25,176.13,175.14,176.12,5020.0
2021-08-09 13:30:00,176.09,176.4,175.7,176.3,7307.0,176.09,176.4,175.7,176.3,7307.0
2021-08-09 14:00:00,176.4,176.42,175.8,176.12,13697.0,176.4,176.42,175.8,176.12,13697.0
2021-08-09 14:30:00,176.05,176.26,175.88,176.23,10671.0,176.05,176.26,175.88,176.23,10671.0
2021-08-09 15:00:00,176.28,176.45,176.2,176.42,17006.0,176.28,176.45,176.2,176.42,17006.0
2021-08-09 15:30:00,176.42,177.13,176.2,176.36,35643.0,176.42,177.13,176.2,176.36,35643.0
2021-08-10 09:30:00,176.84,177.54,176.03,177.54,5245.0,176.84,177.54,176.03,177.54,5245.0
2021-08-10 10:00:00,177.52,178.24,177.07,177.78,8286.0,177.52,178.24,177.07,177.78,8286.0
2021-08-10 10:30:00,177.9,177.9,176.9,176.91,10840.0,177.9,177.9,176.9,176.91,10840.0
2021-08-10 11:00:00,176.88,177.99,176.88,177.33,8320.0,176.88,177.99,176.88,177.33,8320.0
2021-08-10 11:30:00,177.3,177.62,176.94,177.1,7517.0,177.3,177.62,176.94,177.1,7517.0
2021-08-10 12:00:00,177.27,177.38,176.5,176.5,7405.0,177.27,177.38,176.5,176.5,7405.0
2021-08-10 12:30:00,176.53,176.53,175.21,175.35,7709.0,176.53,176.53,175.21,175.35,7709.0
2021-08-10 13:00:00,175.63,176.25,175.5,175.97,2509.0,175.63,176.25,175.5,175.97,2509.0
2021-08-10 13:30:00,176.15,176.85,176.15,176.74,6254.0,176.15,176.85,176.15,176.74,6254.0
2021-08-10 14:00:00,176.71,176.83,176.2,176.77,8487.0,176.71,176.83,176.2,176.77,8487.0
2021-08-10 14:30:00,176.68,176.85,176.43,176.62,8127.0,176.68,176.85,176.43,176.62,8127.0
2021-08-10 15:00:00,176.6,176.6,176.1,176.44,9946.0,176.6,176.6,176.1,176.44,9946.0
2021-08-10 15:30:00,176.54,176.66,175.84,175.87,52735.0,176.54,176.66,175.84,175.87,52735.0
2021-08-11 09:30:00,176.08,176.16,173.95,174.97,20097.0,176.08,176.16,173.95,174.97,20097.0
2021-08-11 10:00:00,174.97,175.61,174.59,174.59,6044.0,174.97,175.61,174.59,174.59,6044.0
2021-08-11 10:30:00,174.59,174.59,173.42,173.42,38102.0,174.59,174.59,173.42,173.42,38102.0
2021-08-11 11:00:00,173.43,174.02,173.31,173.68,10255.0,173.43,174.02,173.31,173.68,10255.0
2021-08-11 11:30:00,173.47,174.17,173.47,173.98,9776.0,173.47,174.17,173.47,173.98,9776.0
2021-08-11 12:00:00,174.0,174.61,173.72,174.61,20135.0,174.0,174.61,173.72,174.61,20135.0
2021-08-11 12:30:00,174.55,175.21,174.55,174.68,8284.0,174.55,175.21,174.55,174.68,8284.0
2021-08-11 13:00:00,174.66,175.14,174.66,174.95,9892.0,174.66,175.14,174.66,174.95,9892.0
2021-08-11 13:30:00,174.94,175.06,174.57,174.57,8434.0,174.94,175.06,174.57,174.57,8434.0
2021-08-11 14:00:00,174.56,174.6,174.18,174.45,6439.0,174.56,174.6,174.18,174.45,6439.0
2021-08-11 14:30:00,174.46,174.66,174.02,174.02,6732.0,174.46,174.66,174.02,174.02,6732.0
2021-08-11 15:00:00,174.06,174.57,174.03,174.5,9553.0,174.06,174.57,174.03,174.5,9553.0
2021-08-11 15:30:00,174.42,174.57,174.04,174.56,43090.0,174.42,174.57,174.04,174.56,43090.0
2021-08-12 09:30:00,174.54,175.06,173.67,174.81,12827.0,174.54,175.06,173.67,174.81,12827.0
2021-08-12 10:00:00,174.4,175.19,174.04,175.16,4879.0,174.4,175.19,174.04,175.16,4879.0
2021-08-12 10:30:00,175.19,175.72,174.76,175.23,10940.0,175.19,175.72,174.76,175.23,10940.0
2021-08-12 11:00:00,175.04,175.26,174.54,174.6,4406.0,175.04,175.26,174.54,174.6,4406.0
2021-08-12 11:30:00,174.55,174.8,174.06,174.06,4615.0,174.55,174.8,174.06,174.06,4615.0
2021-08-12 12:00:00,174.13,174.64,174.12,174.38,4452.0,174.13,174.64,174.12,174.38,4452.0
2021-08-12 12:30:00,174.39,174.5,174.21,174.36,6400.0,174.39,174.5,174.21,174.36,6400.0
2021-08-12 13:00:00,174.25,174.4,173.84,174.14,8095.0,174.25,174.4,173.84,174.14,8095.0
2021-08-12 13:30:00,174.06,174.6,173.94,174.48,12553.0,174.06,174.6,173.94,174.48,12553.0
2021-08-12 14:00:00,174.48,174.71,174.44,174.46,4828.0,174.48,174.71,174.44,174.46,4828.0
2021-08-12 14:30:00,174.55,175.1,174.52,175.1,6326.0,174.55,175.1,174.52,175.1,6326.0
2021-08-12 15:00:00,174.94,175.82,174.94,175.64,11126.0,174.94,175.82,174.94,175.64,11126.0
2021-08-12 15:30:00,175.65,175.89,174.93,175.02,48693.0,175.65,175.89,174.93,175.02,48693.0
2021-08-13 09:30:00,175.28,175.78,174.16,174.44,3136.0,175.28,175.78,174.16,174.44,3136.0
2021-08-13 10:00:00,175.21,175.21,173.6,174.39,3000.0,175.21,175.21,173.6,174.39,3000.0
2021-08-13 10:30:00,174.27,174.66,173.62,174.66,8487.0,174.27,174.66,173.62,174.66,8487.0
2021-08-13 11:00:00,175.07,175.58,174.89,175.13,6623.0,175.07,175.58,174.89,175.13,6623.0
2021-08-13 11:30:00,175.23,175.9,175.23,175.45,2755.0,175.23,175.9,175.23,175.45,2755.0
2021-08-13 12:00:00,175.38,175.67,175.06,175.11,3036.0,175.38,175.67,175.06,175.11,3036.0
2021-08-13 12:30:00,175.1,175.19,174.78,174.89,3349.0,175.1,175.19,174.78,174.89,3349.0
2021-08-13 13:00:00,174.95,175.18,174.67,175.18,4621.0,174.95,175.18,174.67,175.18,4621.0
2021-08-13 13:30:00,175.32,175.72,175.24,175.38,8857.0,175.32,175.72,175.24,175.38,8857.0
2021-08-13 14:00:00,175.42,175.56,175.18,175.55,7938.0,175.42,175.56,175.18,175.55,7938.0
2021-08-13 14:30:00,175.56,175.56,175.04,175.56,5188.0,175.56,175.56,175.04,175.56,5188.0
2021-08-13 15:00:00,175.5,176.09,175.37,175.49,12457.0,175.5,176.09,175.37,175.49,12457.0
2021-08-13 15:30:00,175.41,175.6,175.1,175.43,21971.0,175.41,175.6,175.1,175.43,21971.0
2021-08-16 09:30:00,174.48,174.48,172.78,173.18,7911.0,174.48,174.48,172.78,173.18,7911.0
2021-08-16 10:00:00,173.24,173.83,173.17,173.43,3540.0,173.24,173.83,173.17,173.43,3540.0
2021-08-16 10:30:00,173.81,174.13,173.71,173.92,3640.0,173.81,174.13,173.71,173.92,3640.0
2021-08-16 11:00:00,174.34,174.92,173.87,174.92,5046.0,174.34,174.92,173.87,174.92,5046.0
2021-08-16 11:30:00,174.99,175.19,174.93,174.94,3445.0,174.99,175.19,174.93,174.94,3445.0
2021-08-16 12:00:00,174.93,175.09,174.63,174.63,4046.0,174.93,175.09,174.63,174.63,4046.0
2021-08-16 12:30:00,174.51,174.55,174.34,174.5,1925.0,174.51,174.55,174.34,174.5,1925.0
2021-08-16 13:00:00,174.45,174.88,174.45,174.73,1475.0,174.45,174.88,174.45,174.73,1475.0
2021-08-16 13:30:00,174.91,175.14,174.91,175.02,1988.0,174.91,175.14,174.91,175.02,1988.0
2021-08-16 14:00:00,174.95,175.28,174.78,174.78,1690.0,174.95,175.28,174.78,174.78,1690.0
2021-08-16 14:30:00,174.81,175.36,174.81,175.26,4220.0,174.81,175.36,174.81,175.26,4220.0
2021-08-16 15:00:00,175.34,175.43,175.17,175.24,3716.0,175.34,175.43,175.17,175.24,3716.0
2021-08-16 15:30:00,175.36,175.43,174.79,175.19,22794.0,175.36,175.43,174.79,175.19,22794.0
2021-08-17 09:30:00,173.91,174.88,172.57,172.93,23301.0,173.91,174.88,172.57,172.93,23301.0
2021-08-17 10:00:00,172.88,173.57,172.5,173.32,12511.0,172.88,173.57,172.5,173.32,12511.0
2021-08-17 10:30:00,173.3,173.41,172.13,172.13,3006.0,173.3,173.41,172.13,172.13,3006.0
2021-08-17 11:00:00,172.1,172.15,171.55,172.03,8604.0,172.1,172.15,171.55,172.03,8604.0
2021-08-17 11:30:00,171.91,172.37,171.78,171.95,8194.0,171.91,172.37,171.78,171.95,8194.0
2021-08-17 12:00:00,172.1,172.37,172.03,172.33,3861.0,172.1,172.37,172.03,172.33,3861.0
2021-08-17 12:30:00,172.42,172.42,171.46,171.47,23640.0,172.42,172.42,171.46,171.47,23640.0
2021-08-17 13:00:00,171.49,172.36,171.42,172.3,3419.0,171.49,172.36,171.42,172.3,3419.0
2021-08-17 13:30:00,172.52,172.65,172.17,172.5,3346.0,172.52,172.65,172.17,172.5,3346.0
2021-08-17 14:00:00,172.63,173.05,172.63,172.68,2421.0,172.63,173.05,172.63,172.68,2421.0
2021-08-17 14:30:00,172.73,173.13,172.52,172.99,6374.0,172.73,173.13,172.52,172.99,6374.0
2021-08-17 15:00:00,173.05,173.18,172.92,173.06,5512.0,173.05,173.18,172.92,173.06,5512.0
2021-08-17 15:30:00,173.21,173.21,172.52,172.87,23886.0,173.21,173.21,172.52,172.87,23886.0
2021-08-18 09:30:00,171.72,171.72,170.77,170.8,2348.0,171.72,171.72,170.77,170.8,2348.0
2021-08-18 10:00:00,172.31,172.6,171.1,172.43,15347.0,172.31,172.6,171.1,172.43,15347.0
2021-08-18 10:30:00,172.64,173.44,172.31,172.74,9248.0,172.64,173.44,172.31,172.74,9248.0
2021-08-18 11:00:00,172.74,173.15,172.34,172.56,2814.0,172.74,173.15,172.34,172.56,2814.0
2021-08-18 11:30:00,172.58,172.6,172.28,172.43,1569.0,172.58,172.6,172.28,172.43,1569.0
2021-08-18 12:00:00,172.69,172.76,172.32,172.33,2506.0,172.69,172.76,172.32,172.33,2506.0
2021-08-18 12:30:00,172.11,172.46,172.0,172.46,11391.0,172.11,172.46,172.0,172.46,11391.0
2021-08-18 13:00:00,172.34,172.64,172.24,172.55,2473.0,172.34,172.64,172.24,172.55,2473.0
2021-08-18 13:30:00,172.44,172.47,172.29,172.31,3474.0,172.44,172.47,172.29,172.31,3474.0
2021-08-18 14:00:00,172.3,172.96,172.0,172.42,18175.0,172.3,172.96,172.0,172.42,18175.0
2021-08-18 14:30:00,172.51,172.61,171.98,172.1,4060.0,172.51,172.61,171.98,172.1,4060.0
2021-08-18 15:00:00,172.01,172.25,171.93,172.09,10253.0,172.01,172.25,171.93,172.09,10253.0
2021-08-18 15:30:00,172.07,172.1,170.44,170.92,86396.0,172.07,172.1,170.44,170.92,86396.0
2021-08-19 09:30:00,168.06,170.15,168.06,169.43,10784.0,168.06,170.15,168.06,169.43,10784.0
2021-08-19 10:00:00,169.56,171.08,169.34,169.34,21335.0,169.56,171.08,169.34,169.34,21335.0
2021-08-19 10:30:00,169.42,169.42,167.69,168.79,9138.0,169.42,169.42,167.69,168.79,9138.0
2021-08-19 11:00:00,168.72,168.87,167.81,167.98,9521.0,168.72,168.87,167.81,167.98,9521.0
2021-08-19 11:30:00,168.08,169.1,167.96,168.8,9181.0,168.08,169.1,167.96,168.8,9181.0
2021-08-19 12:00:00,168.7,169.38,168.4,169.38,8392.0,168.7,169.38,168.4,169.38,8392.0
2021-08-19 12:30:00,169.42,169.53,169.0,169.24,6815.0,169.42,169.53,169.0,169.24,6815.0
2021-08-19 13:00:00,169.15,169.46,169.0,169.16,12620.0,169.15,169.46,169.0,169.16,12620.0
2021-08-19 13:30:00,169.14,169.95,169.0,169.41,8448.0,169.14,169.95,169.0,169.41,8448.0
2021-08-19 14:00:00,169.44,169.8,169.07,169.07,9947.0,169.44,169.8,169.07,169.07,9947.0
2021-08-19 14:30:00,168.97,169.97,168.64,169.63,15049.0,168.97,169.97,168.64,169.63,15049.0
2021-08-19 15:00:00,169.62,170.23,169.31,170.23,9947.0,169.62,170.23,169.31,170.23,9947.0
2021-08-19 15:30:00,170.21,170.26,169.25,169.76,30981.0,170.21,170.26,169.25,169.76,30981.0
2021-08-20 09:30:00,169.45,171.24,169.45,170.12,6343.0,169.45,171.24,169.45,170.12,6343.0
2021-08-20 10:00:00,170.13,171.77,170.13,171.24,10537.0,170.13,171.77,170.13,171.24,10537.0
2021-08-20 10:30:00,171.09,172.01,170.52,171.92,10643.0,171.09,172.01,170.52,171.92,10643.0
2021-08-20 11:00:00,171.96,172.49,171.19,172.16,7023.0,171.96,172.49,171.19,172.16,7023.0
2021-08-20 11:30:00,172.26,172.58,172.2,172.5,6465.0,172.26,172.58,172.2,172.5,6465.0
2021-08-20 12:00:00,172.57,173.38,172.57,173.34,6792.0,172.57,173.38,172.57,173.34,6792.0
2021-08-20 12:30:00,173.28,173.92,173.22,173.59,7331.0,173.28,173.92,173.22,173.59,7331.0
2021-08-20 13:00:00,173.67,173.79,173.44,173.62,3061.0,173.67,173.79,173.44,173.62,3061.0
2021-08-20 13:30:00,173.61,174.13,173.33,173.89,9447.0,173.61,174.13,173.33,173.89,9447.0
2021-08-20 14:00:00,173.85,174.54,173.85,173.99,10851.0,173.85,174.54,173.85,173.99,10851.0
2021-08-20 14:30:00,173.87,174.09,173.49,173.5,8954.0,173.87,174.09,173.49,173.5,8954.0
2021-08-20 15:00:00,173.57,174.1,173.44,174.05,10907.0,173.57,174.1,173.44,174.05,10907.0
2021-08-20 15:30:00,173.97,174.7,173.84,174.54,52947.0,173.97,174.7,173.84,174.54,52947.0
2021-08-23 09:30:00,176.24,177.64,175.37,176.92,8802.0,176.24,177.64,175.37,176.92,8802.0
2021-08-23 10:00:00,176.59,176.59,175.6,175.69,13133.0,176.59,176.59,175.6,175.69,13133.0
2021-08-23 10:30:00,175.52,176.17,175.04,175.31,17069.0,175.52,176.17,175.04,175.31,17069.0
2021-08-23 11:00:00,175.06,176.61,175.04,176.53,8700.0,175.06,176.61,175.04,176.53,8700.0
2021-08-23 11:30:00,176.61,177.22,176.58,177.22,5236.0,176.61,177.22,176.58,177.22,5236.0
2021-08-23 12:00:00,177.35,178.1,177.24,177.77,6398.0,177.35,178.1,177.24,177.77,6398.0
2021-08-23 12:30:00,177.94,178.12,177.63,177.84,5975.0,177.94,178.12,177.63,177.84,5975.0
2021-08-23 13:00:00,177.88,178.33,177.78,178.12,5732.0,177.88,178.33,177.78,178.12,5732.0
2021-08-23 13:30:00,178.0,178.37,177.66,177.69,4885.0,178.0,178.37,177.66,177.69,4885.0
2021-08-23 14:00:00,177.88,178.18,177.81,178.11,7713.0,177.88,178.18,177.81,178.11,7713.0
2021-08-23 14:30:00,178.03,178.19,177.72,177.9,16507.0,178.03,178.19,177.72,177.9,16507.0
2021-08-23 15:00:00,177.78,178.05,177.4,177.94,8735.0,177.78,178.05,177.4,177.94,8735.0
2021-08-23 15:30:00,177.94,178.4,177.69,178.12,46929.0,177.94,178.4,177.69,178.12,46929.0
2021-08-24 09:30:00,179.71,179.71,178.07,179.54,3952.0,179.71,179.71,178.07,179.54,3952.0
2021-08-24 10:00:00,179.51,179.68,178.4,178.86,4713.0,179.51,179.68,178.4,178.86,4713.0
2021-08-24 10:30:00,179.18,180.1,178.97,179.87,2629.0,179.18,180.1,178.97,179.87,2629.0
2021-08-24 11:00:00,179.73,180.47,179.73,180.16,3934.0,179.73,180.47,179.73,180.16,3934.0
2021-08-24 11:30:00,180.3,180.39,179.69,180.21,8836.0,180.3,180.39,179.69,180.21,8836.0
2021-08-24 12:00:00,180.09,180.21,179.78,180.01,5479.0,180.09,180.21,179.78,180.01,5479.0
2021-08-24 12:30:00,180.0,180.34,179.96,180.02,8524.0,180.0,180.34,179.96,180.02,8524.0
2021-08-24 13:00:00,180.09,180.69,180.08,180.35,10533.0,180.09,180.69,180.08,180.35,10533.0
2021-08-24 13:30:00,180.35,180.43,180.03,180.03,6725.0,180.35,180.43,180.03,180.03,6725.0
2021-08-24 14:00:00,180.01,180.04,178.92,179.09,10532.0,180.01,180.04,178.92,179.09,10532.0
2021-08-24 14:30:00,179.19,179.97,179.18,179.91,21254.0,179.19,179.97,179.18,179.91,21254.0
2021-08-24 15:00:00,179.81,180.15,179.62,180.15,6415.0,179.81,180.15,179.62,180.15,6415.0
2021-08-24 15:30:00,180.12,180.12,179.46,179.61,33016.0,180.12,180.12,179.46,179.61,33016.0
2021-08-25 09:30:00,179.96,180.74,179.3,180.73,5298.0,179.96,180.74,179.3,180.73,5298.0
2021-08-25 10:00:00,180.4,180.7,180.03,180.03,3157.0,180.4,180.7,180.03,180.03,3157.0
2021-08-25 10:30:00,180.25,181.24,180.2,181.24,14794.0,180.25,181.24,180.2,181.24,14794.0
2021-08-25 11:00:00,181.21,181.34,181.07,181.15,2615.0,181.21,181.34,181.07,181.15,2615.0
2021-08-25 11:30:00,181.16,182.29,181.15,182.24,3958.0,181.16,182.29,181.15,182.24,3958.0
2021-08-25 12:00:00,182.34,182.52,182.12,182.19,1900.0,182.34,182.52,182.12,182.19,1900.0
2021-08-25 12:30:00,182.03,182.47,181.91,182.47,2615.0,182.03,182.47,181.91,182.47,2615.0
2021-08-25 13:00:00,182.37,182.68,182.28,182.68,2518.0,182.37,182.68,182.28,182.68,2518.0
2021-08-25 13:30:00,182.71,182.75,182.37,182.64,5944.0,182.71,182.75,182.37,182.64,5944.0
2021-08-25 14:00:00,182.58,182.84,182.46,182.84,3327.0,182.58,182.84,182.46,182.84,3327.0
2021-08-25 14:30:00,182.8,182.8,182.45,182.7,5694.0,182.8,182.8,182.45,182.7,5694.0
2021-08-25 15:00:00,182.68,182.68,182.35,182.49,7445.0,182.68,182.68,182.35,182.49,7445.0
2021-08-25 15:30:00,182.48,183.0,182.35,182.61,23109.0,182.48,183.0,182.35,182.61,23109.0
2021-08-26 09:30:00,181.86,183.37,181.86,182.98,8879.0,181.86,183.37,181.86,182.98,8879.0
2021-08-26 10:00:00,182.89,183.26,182.03,182.37,8588.0,182.89,183.26,182.03,182.37,8588.0
2021-08-26 10:30:00,182.3,182.43,180.55,180.56,6377.0,182.3,182.43,180.55,180.56,6377.0
2021-08-26 11:00:00,180.52,181.47,180.26,181.25,9297.0,180.52,181.47,180.26,181.25,9297.0
2021-08-26 11:30:00,181.26,181.62,180.69,180.78,7740.0,181.26,181.62,180.69,180.78,7740.0
2021-08-26 12:00:00,180.98,181.16,180.9,181.01,5294.0,180.98,181.16,180.9,181.01,5294.0
2021-08-26 12:30:00,180.96,181.33,180.93,181.13,18589.0,180.96,181.33,180.93,181.13,18589.0
2021-08-26 13:00:00,181.07,181.2,180.65,180.88,6415.0,181.07,181.2,180.65,180.88,6415.0
2021-08-26 13:30:00,180.82,181.0,180.54,180.55,10229.0,180.82,181.0,180.54,180.55,10229.0
2021-08-26 14:00:00,180.5,181.0,180.35,180.9,14414.0,180.5,181.0,180.35,180.9,14414.0
2021-08-26 14:30:00,180.91,181.02,180.19,180.48,20351.0,180.91,181.02,180.19,180.48,20351.0
2021-08-26 15:00:00,180.24,180.26,179.74,179.92,8786.0,180.24,180.26,179.74,179.92,8786.0
2021-08-26 15:30:00,180.04,180.39,179.84,180.0,82314.0,180.04,180.39,179.84,180.0,82314.0
2021-08-27 09:30:00,183.79,184.19,181.68,183.24,10507.0,183.79,184.19,181.68,183.24,10507.0
2021-08-27 10:00:00,183.34,184.65,183.29,184.65,3451.0,183.34,184.65,183.29,184.65,3451.0
2021-08-27 10:30:00,184.74,185.52,184.59,185.5,7570.0,184.74,185.52,184.59,185.5,7570.0
2021-08-27 11:00:00,185.52,185.56,184.99,185.16,2637.0,185.52,185.56,184.99,185.16,2637.0
2021-08-27 11:30:00,185.05,185.55,185.05,185.55,3573.0,185.05,185.55,185.05,185.55,3573.0
2021-08-27 12:00:00,185.61,186.45,185.47,186.45,7883.0,185.61,186.45,185.47,186.45,7883.0
2021-08-27 12:30:00,186.7,186.79,186.09,186.25,6073.0,186.7,186.79,186.09,186.25,6073.0
2021-08-27 13:00:00,186.33,186.96,186.18,186.39,28170.0,186.33,186.96,186.18,186.39,28170.0
2021-08-27 13:30:00,186.34,186.35,185.73,185.97,6750.0,186.34,186.35,185.73,185.97,6750.0
2021-08-27 14:00:00,186.02,186.02,184.59,184.59,11929.0,186.02,186.02,184.59,184.59,11929.0
2021-08-27 14:30:00,184.56,184.68,184.16,184.34,11670.0,184.56,184.68,184.16,184.34,11670.0
2021-08-27 15:00:00,184.36,184.77,184.35,184.61,8101.0,184.36,184.77,184.35,184.61,8101.0
2021-08-27 15:30:00,184.6,185.03,184.15,184.27,62224.0,184.6,185.03,184.15,184.27,62224.0
2021-08-30 09:30:00,184.53,184.53,182.3,182.3,2725.0,184.53,184.53,182.3,182.3,2725.0
2021-08-30 10:00:00,182.68,182.73,181.22,181.35,3273.0,182.68,182.73,181.22,181.35,3273.0
2021-08-30 10:30:00,180.75,182.15,180.75,182.12,7846.0,180.75,182.15,180.75,182.12,7846.0
2021-08-30 11:00:00,182.18,182.72,182.14,182.57,8676.0,182.18,182.72,182.14,182.57,8676.0
2021-08-30 11:30:00,182.45,183.68,181.94,183.41,30267.0,182.45,183.68,181.94,183.41,30267.0
2021-08-30 12:00:00,183.45,184.19,183.4,184.11,10832.0,183.45,184.19,183.4,184.11,10832.0
2021-08-30 12:30:00,183.98,184.17,183.51,183.7,11431.0,183.98,184.17,183.51,183.7,11431.0
2021-08-30 13:00:00,183.69,183.86,183.39,183.45,4433.0,183.69,183.86,183.39,183.45,4433.0
2021-08-30 13:30:00,183.74,184.31,183.6,184.01,3870.0,183.74,184.31,183.6,184.01,3870.0
2021-08-30 14:00:00,184.0,184.05,183.43,183.53,2460.0,184.0,184.05,183.43,183.53,2460.0
2021-08-30 14:30:00,183.55,183.83,183.54,183.83,3526.0,183.55,183.83,183.54,183.83,3526.0
2021-08-30 15:00:00,183.78,183.79,183.4,183.42,4513.0,183.78,183.79,183.4,183.42,4513.0
2021-08-30 15:30:00,183.35,183.56,182.8,183.09,19916.0,183.35,183.56,182.8,183.09,19916.0
2021-08-31 09:30:00,182.42,183.17,181.79,183.12,3593.0,182.42,183.17,181.79,183.12,3593.0
2021-08-31 10:00:00,183.14,184.69,182.83,183.85,5411.0,183.14,184.69,182.83,183.85,5411.0
2021-08-31 10:30:00,184.08,184.54,183.79,184.0,3873.0,184.08,184.54,183.79,184.0,3873.0
2021-08-31 11:00:00,183.93,184.13,183.57,183.82,2500.0,183.93,184.13,183.57,183.82,2500.0
2021-08-31 11:30:00,183.65,183.68,183.29,183.4,5095.0,183.65,183.68,183.29,183.4,5095.0
2021-08-31 12:00:00,183.36,183.36,182.82,183.2,4500.0,183.36,183.36,182.82,183.2,4500.0
2021-08-31 12:30:00,183.32,183.32,182.75,183.11,4900.0,183.32,183.32,182.75,183.11,4900.0
2021-08-31 13:00:00,183.1,183.1,182.37,182.66,8845.0,183.1,183.1,182.37,182.66,8845.0
2021-08-31 13:30:00,182.68,184.72,182.6,184.72,16862.0,182.68,184.72,182.6,184.72,16862.0
2021-08-31 14:00:00,184.72,185.28,184.39,184.84,18534.0,184.72,185.28,184.39,184.84,18534.0
2021-08-31 14:30:00,184.98,185.17,184.29,184.49,22936.0,184.98,185.17,184.29,184.49,22936.0
2021-08-31 15:00:00,184.47,184.48,183.76,183.89,18381.0,184.47,184.48,183.76,183.89,18381.0
2021-08-31 15:30:00,183.94,184.27,183.34,183.57,50178.0,183.94,184.27,183.34,183.57,50178.0
2021-09-01 09:30:00,183.94,183.94,182.1,182.14,6796.0,183.94,183.94,182.1,182.14,6796.0
2021-09-01 10:00:00,182.32,183.12,180.79,181.31,8599.0,182.32,183.12,180.79,181.31,8599.0
2021-09-01 10:30:00,182.24,182.7,181.51,182.65,5292.0,182.24,182.7,181.51,182.65,5292.0
2021-09-01 11:00:00,182.5,182.5,181.54,181.62,4686.0,182.5,182.5,181.54,181.62,4686.0
2021-09-01 11:30:00,181.61,182.62,181.46,182.24,4436.0,181.61,182.62,181.46,182.24,4436.0
2021-09-01 12:00:00,182.29,182.8,182.22,182.8,2641.0,182.29,182.8,182.22,182.8,2641.0
2021-09-01 12:30:00,182.89,183.24,182.83,182.83,4473.0,182.89,183.24,182.83,182.83,4473.0
2021-09-01 13:00:00,182.9,182.93,181.95,181.95,11434.0,182.9,182.93,181.95,181.95,11434.0
2021-09-01 13:30:00,182.0,182.96,182.0,182.72,11775.0,182.0,182.96,182.0,182.72,11775.0
2021-09-01 14:00:00,182.61,182.81,182.31,182.81,4852.0,182.61,182.81,182.31,182.81,4852.0
2021-09-01 14:30:00,182.8,183.25,182.26,183.14,15316.0,182.8,183.25,182.26,183.14,15316.0
2021-09-01 15:00:00,183.03,183.12,182.74,182.89,8316.0,183.03,183.12,182.74,182.89,8316.0
2021-09-01 15:30:00,182.88,182.9,182.4,182.79,20303.0,182.88,182.9,182.4,182.79,20303.0
2021-09-02 09:30:00,182.67,182.67,180.02,180.02,5914.0,182.67,182.67,180.02,180.02,5914.0
2021-09-02 10:00:00,180.61,181.05,180.27,180.89,1075.0,180.61,181.05,180.27,180.89,1075.0
2021-09-02 10:30:00,180.83,180.83,179.05,179.05,6778.0,180.83,180.83,179.05,179.05,6778.0
2021-09-02 11:00:00,179.17,180.06,179.17,179.66,7068.0,179.17,180.06,179.17,179.66,7068.0
2021-09-02 11:30:00,179.68,180.14,178.96,180.03,22865.0,179.68,180.14,178.96,180.03,22865.0
2021-09-02 12:00:00,180.09,180.5,179.46,179.54,5886.0,180.09,180.5,179.46,179.54,5886.0
2021-09-02 12:30:00,179.62,179.83,179.5,179.69,12852.0,179.62,179.83,179.5,179.69,12852.0
2021-09-02 13:00:00,179.65,179.66,178.82,178.9,8904.0,179.65,179.66,178.82,178.9,8904.0
2021-09-02 13:30:00,178.91,178.95,178.44,178.62,7192.0,178.91,178.95,178.44,178.62,7192.0
2021-09-02 14:00:00,178.63,178.75,178.19,178.41,9353.0,178.63,178.75,178.19,178.41,9353.0
2021-09-02 14:30:00,178.33,178.96,178.09,178.89,13600.0,178.33,178.96,178.09,178.89,13600.0
2021-09-02 15:00:00,178.89,179.07,178.37,178.47,11083.0,178.89,179.07,178.37,178.47,11083.0
2021-09-02 15:30:00,178.46,178.82,178.0,178.1,98607.0,178.46,178.82,178.0,178.1,98607.0
2021-09-03 09:30:00,177.61,179.2,177.31,177.75,10990.0,177.61,179.2,177.31,177.75,10990.0
2021-09-03 10:00:00,177.92,178.14,176.38,176.75,9120.0,177.92,178.14,176.38,176.75,9120.0
2021-09-03 10:30:00,176.66,177.43,175.26,177.26,12027.0,176.66,177.43,175.26,177.26,12027.0
2021-09-03 11:00:00,177.31,177.52,176.68,176.68,4261.0,177.31,177.52,176.68,176.68,4261.0
2021-09-03 11:30:00,176.71,177.08,176.43,176.51,22970.0,176.71,177.08,176.43,176.51,22970.0
2021-09-03 12:00:00,176.5,176.64,176.24,176.4,5294.0,176.5,176.64,176.24,176.4,5294.0
2021-09-03 12:30:00,176.27,176.5,176.15,176.29,5638.0,176.27,176.5,176.15,176.29,5638.0
2021-09-03 13:00:00,176.32,176.57,175.86,175.92,9077.0,176.32,176.57,175.86,175.92,9077.0
2021-09-03 13:30:00,175.97,176.56,175.83,176.47,10416.0,175.97,176.56,175.83,176.47,10416.0
2021-09-03 14:00:00,176.47,176.57,176.17,176.25,26887.0,176.47,176.57,176.17,176.25,26887.0
2021-09-03 14:30:00,176.28,176.44,175.88,175.94,11612.0,176.28,176.44,175.88,175.94,11612.0
2021-09-03 15:00:00,175.93,176.03,175.45,175.46,9145.0,175.93,176.03,175.45,175.46,9145.0
2021-09-03 15:30:00,175.46,175.91,175.3,175.69,59994.0,175.46,175.91,175.3,175.69,59994.0
2021-09-07 09:30:00,175.0,176.2,174.55,174.63,7935.0,175.0,176.2,174.55,174.63,7935.0
2021-09-07 10:00:00,174.76,175.47,173.99,173.99,8891.0,174.76,175.47,173.99,173.99,8891.0
2021-09-07 10:30:00,173.84,174.06,172.84,173.22,7526.0,173.84,174.06,172.84,173.22,7526.0
2021-09-07 11:00:00,173.37,173.37,172.66,173.14,23126.0,173.37,173.37,172.66,173.14,23126.0
2021-09-07 11:30:00,173.3,173.36,172.56,172.65,4680.0,173.3,173.36,172.56,172.65,4680.0
2021-09-07 12:00:00,172.7,172.77,171.86,172.07,9898.0,172.7,172.77,171.86,172.07,9898.0
2021-09-07 12:30:00,172.04,172.57,172.04,172.52,4517.0,172.04,172.57,172.04,172.52,4517.0
2021-09-07 13:00:00,172.52,172.76,172.34,172.51,2300.0,172.52,172.76,172.34,172.51,2300.0
2021-09-07 13:30:00,172.38,172.52,172.2,172.31,4510.0,172.38,172.52,172.2,172.31,4510.0
2021-09-07 14:00:00,172.3,172.85,172.3,172.55,29781.0,172.3,172.85,172.3,172.55,29781.0
2021-09-07 14:30:00,172.49,172.87,172.45,172.57,16279.0,172.49,172.87,172.45,172.57,16279.0
2021-09-07 15:00:00,172.58,172.9,172.31,172.88,10949.0,172.58,172.9,172.31,172.88,10949.0
2021-09-07 15:30:00,172.86,173.07,172.52,172.64,34895.0,172.86,173.07,172.52,172.64,34895.0
2021-09-08 09:30:00,173.09,173.85,172.3,173.48,5527.0,173.09,173.85,172.3,173.48,5527.0
2021-09-08 10:00:00,173.48,173.67,171.82,171.82,13938.0,173.48,173.67,171.82,171.82,13938.0
2021-09-08 10:30:00,171.79,171.83,170.82,171.67,6959.0,171.79,171.83,170.82,171.67,6959.0
2021-09-08 11:00:00,171.75,173.06,171.75,172.82,9006.0,171.75,173.06,171.75,172.82,9006.0
2021-09-08 11:30:00,172.75,173.47,172.61,173.18,10942.0,172.75,173.47,172.61,173.18,10942.0
2021-09-08 12:00:00,173.26,175.1,173.26,175.1,9205.0,173.26,175.1,173.26,175.1,9205.0
2021-09-08 12:30:00,175.32,175.38,175.12,175.23,6156.0,175.32,175.38,175.12,175.23,6156.0
2021-09-08 13:00:00,175.14,175.67,175.01,175.64,12493.0,175.14,175.67,175.01,175.64,12493.0
2021-09-08 13:30:00,175.69,175.69,174.99,175.0,11535.0,175.69,175.69,174.99,175.0,11535.0
2021-09-08 14:00:00,175.06,175.67,175.05,175.34,11794.0,175.06,175.67,175.05,175.34,11794.0
2021-09-08 14:30:00,175.24,176.05,175.11,176.04,14626.0,175.24,176.05,175.11,176.04,14626.0
2021-09-08 15:00:00,175.98,176.28,175.81,175.92,12597.0,175.98,176.28,175.81,175.92,12597.0
2021-09-08 15:30:00,176.01,176.65,175.74,175.85,52306.0,176.01,176.65,175.74,175.85,52306.0
2021-09-09 09:30:00,175.51,176.99,174.41,176.27,9494.0,175.51,176.99,174.41,176.27,9494.0
2021-09-09 10:00:00,176.86,176.86,175.85,176.11,5908.0,176.86,176.86,175.85,176.11,5908.0
2021-09-09 10:30:00,176.06,176.28,175.69,175.69,5821.0,176.06,176.28,175.69,175.69,5821.0
2021-09-09 11:00:00,175.35,175.44,173.6,173.63,9381.0,175.35,175.44,173.6,173.63,9381.0
2021-09-09 11:30:00,173.64,174.43,173.64,174.4,4112.0,173.64,174.43,173.64,174.4,4112.0
2021-09-09 12:00:00,174.39,175.07,174.14,175.07,17484.0,174.39,175.07,174.14,175.07,17484.0
2021-09-09 12:30:00,175.19,175.93,175.1,175.78,4355.0,175.19,175.93,175.1,175.78,4355.0
2021-09-09 13:00:00,175.99,176.04,175.04,175.12,4454.0,175.99,176.04,175.04,175.12,4454.0
2021-09-09 13:30:00,175.08,175.56,174.92,175.25,6405.0,175.08,175.56,174.92,175.25,6405.0
2021-09-09 14:00:00,175.08,175.09,174.46,174.59,4407.0,175.08,175.09,174.46,174.59,4407.0
2021-09-09 14:30:00,174.52,174.78,174.15,174.68,6280.0,174.52,174.78,174.15,174.68,6280.0
2021-09-09 15:00:00,174.62,175.02,174.18,174.46,6114.0,174.62,175.02,174.18,174.46,6114.0
2021-09-09 15:30:00,174.33,174.93,173.61,173.69,25272.0,174.33,174.93,173.61,173.69,25272.0
2021-09-10 09:30:00,174.93,174.93,171.84,172.05,4579.0,174.93,174.93,171.84,172.05,4579.0
2021-09-10 10:00:00,172.03,172.25,171.26,171.87,8947.0,172.03,172.25,171.26,171.87,8947.0
2021-09-10 10:30:00,171.87,172.92,171.4,172.6,16567.0,171.87,172.92,171.4,172.6,16567.0
2021-09-10 11:00:00,172.56,173.9,172.56,173.61,9487.0,172.56,173.9,172.56,173.61,9487.0
2021-09-10 11:30:00,173.68,174.04,173.18,173.46,11388.0,173.68,174.04,173.18,173.46,11388.0
2021-09-10 12:00:00,173.48,174.05,173.48,173.74,4124.0,173.48,174.05,173.48,173.74,4124.0
2021-09-10 12:30:00,173.75,174.34,173.75,174.1,4418.0,173.75,174.34,173.75,174.1,4418.0
2021-09-10 13:00:00,174.13,174.3,173.45,173.45,4179.0,174.13,174.3,173.45,173.45,4179.0
2021-09-10 13:30:00,173.67,173.77,172.95,173.12,6108.0,173.67,173.77,172.95,173.12,6108.0
2021-09-10 14:00:00,173.14,173.24,172.54,172.65,12440.0,173.14,173.24,172.54,172.65,12440.0
2021-09-10 14:30:00,172.43,172.75,172.18,172.18,4928.0,172.43,172.75,172.18,172.18,4928.0
2021-09-10 15:00:00,172.19,172.28,171.29,171.4,7636.0,172.19,172.28,171.29,171.4,7636.0
2021-09-10 15:30:00,171.28,171.6,170.77,170.92,34280.0,171.28,171.6,170.77,170.92,34280.0
2021-09-13 09:30:00,172.48,174.2,171.4,173.15,13353.0,172.48,174.2,171.4,173.15,13353.0
2021-09-13 10:00:00,173.02,173.42,171.91,173.12,5920.0,173.02,173.42,171.91,173.12,5920.0
2021-09-13 10:30:00,173.15,174.83,173.12,174.76,8040.0,173.15,174.83,173.12,174.76,8040.0
2021-09-13 11:00:00,174.59,174.59,173.29,173.84,4353.0,174.59,174.59,173.29,173.84,4353.0
2021-09-13 11:30:00,173.92,174.7,173.91,174.64,3208.0,173.92,174.7,173.91,174.64,3208.0
2021-09-13 12:00:00,174.73,174.89,173.76,174.21,2791.0,174.73,174.89,173.76,174.21,2791.0
2021-09-13 12:30:00,174.21,174.56,174.04,174.44,10256.0,174.21,174.56,174.04,174.44,10256.0
2021-09-13 13:00:00,174.6,174.82,174.03,174.03,4202.0,174.6,174.82,174.03,174.03,4202.0
2021-09-13 13:30:00,174.03,174.24,173.86,173.86,4688.0,174.03,174.24,173.86,173.86,4688.0
2021-09-13 14:00:00,174.0,174.07,173.55,173.84,2520.0,174.0,174.07,173.55,173.84,2520.0
2021-09-13 14:30:00,173.9,174.31,173.61,174.16,3216.0,173.9,174.31,173.61,174.16,3216.0
2021-09-13 15:00:00,173.73,174.61,173.63,174.58,4895.0,173.73,174.61,173.63,174.58,4895.0
2021-09-13 15:30:00,174.56,175.31,174.56,175.22,28196.0,174.56,175.31,174.56,175.22,28196.0
2021-09-14 09:30:00,176.5,176.5,173.94,173.94,2697.0,176.5,176.5,173.94,173.94,2697.0
2021-09-14 10:00:00,173.09,173.14,172.17,172.63,6087.0,173.09,173.14,172.17,172.63,6087.0
2021-09-14 10:30:00,172.61,172.64,171.66,172.42,4509.0,172.61,172.64,171.66,172.42,4509.0
2021-09-14 11:00:00,172.66,173.58,172.37,173.56,35551.0,172.66,173.58,172.37,173.56,35551.0
2021-09-14 11:30:00,173.5,173.5,172.52,172.95,15370.0,173.5,173.5,172.52,172.95,15370.0
2021-09-14 12:00:00,172.99,173.63,172.68,173.6,15647.0,172.99,173.63,172.68,173.6,15647.0
2021-09-14 12:30:00,173.63,173.76,173.2,173.3,6777.0,173.63,173.76,173.2,173.3,6777.0
2021-09-14 13:00:00,173.31,173.6,172.73,173.37,9433.0,173.31,173.6,172.73,173.37,9433.0
2021-09-14 13:30:00,173.49,173.93,173.28,173.39,5609.0,173.49,173.93,173.28,173.39,5609.0
2021-09-14 14:00:00,173.2,173.33,171.98,172.09,11267.0,173.2,173.33,171.98,172.09,11267.0
2021-09-14 14:30:00,171.92,172.0,171.11,171.46,7359.0,171.92,172.0,171.11,171.46,7359.0
2021-09-14 15:00:00,171.46,172.06,171.38,171.64,15646.0,171.46,172.06,171.38,171.64,15646.0
2021-09-14 15:30:00,171.6,171.6,171.09,171.11,33665.0,171.6,171.6,171.09,171.11,33665.0
2021-09-15 09:30:00,170.0,172.62,169.06,171.61,25770.0,170.0,172.62,169.06,171.61,25770.0
2021-09-15 10:00:00,171.47,171.74,170.44,171.0,8434.0,171.47,171.74,170.44,171.0,8434.0
2021-09-15 10:30:00,171.02,171.06,169.8,170.81,38994.0,171.02,171.06,169.8,170.81,38994.0
2021-09-15 11:00:00,170.89,171.54,170.51,171.52,4000.0,170.89,171.54,170.51,171.52,4000.0
2021-09-15 11:30:00,171.4,171.5,170.97,171.41,11098.0,171.4,171.5,170.97,171.41,11098.0
2021-09-15 12:00:00,171.28,171.28,170.75,170.92,3223.0,171.28,171.28,170.75,170.92,3223.0
2021-09-15 12:30:00,170.74,171.04,170.22,170.42,2200.0,170.74,171.04,170.22,170.42,2200.0
2021-09-15 13:00:00,170.5,170.97,170.45,170.97,22311.0,170.5,170.97,170.45,170.97,22311.0
2021-09-15 13:30:00,171.03,171.38,170.99,170.99,5940.0,171.03,171.38,170.99,170.99,5940.0
2021-09-15 14:00:00,170.75,171.3,170.62,171.08,6841.0,170.75,171.3,170.62,171.08,6841.0
2021-09-15 14:30:00,171.12,171.58,171.08,171.43,5986.0,171.12,171.58,171.08,171.43,5986.0
2021-09-15 15:00:00,171.4,171.93,171.25,171.49,8382.0,171.4,171.93,171.25,171.49,8382.0
2021-09-15 15:30:00,171.35,171.86,171.28,171.6,37767.0,171.35,171.86,171.28,171.6,37767.0
2021-09-16 09:30:00,171.87,172.36,170.55,170.9,6325.0,171.87,172.36,170.55,170.9,6325.0
2021-09-16 10:00:00,170.91,171.23,169.54,170.0,9571.0,170.91,171.23,169.54,170.0,9571.0
2021-09-16 10:30:00,169.93,170.37,169.27,169.38,8393.0,169.93,170.37,169.27,169.38,8393.0
2021-09-16 11:00:00,169.3,170.87,169.17,170.8,12869.0,169.3,170.87,169.17,170.8,12869.0
2021-09-16 11:30:00,170.96,171.35,170.52,170.72,4558.0,170.96,171.35,170.52,170.72,4558.0
2021-09-16 12:00:00,170.62,170.93,170.52,170.92,1905.0,170.62,170.93,170.52,170.92,1905.0
2021-09-16 12:30:00,170.92,171.25,170.79,171.01,6889.0,170.92,171.25,170.79,171.01,6889.0
2021-09-16 13:00:00,171.0,171.23,170.9,171.03,11659.0,171.0,171.23,170.9,171.03,11659.0
2021-09-16 13:30:00,171.05,171.49,170.75,171.0,4653.0,171.05,171.49,170.75,171.0,4653.0
2021-09-16 14:00:00,170.98,171.15,170.78,170.99,4726.0,170.98,171.15,170.78,170.99,4726.0
2021-09-16 14:30:00,171.0,171.3,170.9,171.3,5114.0,171.0,171.3,170.9,171.3,5114.0
2021-09-16 15:00:00,171.27,171.48,170.75,170.79,8926.0,171.27,171.48,170.75,170.79,8926.0
2021-09-16 15:30:00,170.83,171.2,170.59,170.92,43275.0,170.83,171.2,170.59,170.92,43275.0
2021-09-17 09:30:00,170.04,170.66,168.32,168.78,30695.0,170.04,170.66,168.32,168.78,30695.0
2021-09-17 10:00:00,168.79,169.56,168.61,169.0,11883.0,168.79,169.56,168.61,169.0,11883.0
2021-09-17 10:30:00,169.0,169.5,168.77,169.41,19518.0,169.0,169.5,168.77,169.41,19518.0
2021-09-17 11:00:00,169.42,169.79,169.02,169.09,14027.0,169.42,169.79,169.02,169.09,14027.0
2021-09-17 11:30:00,169.09,169.65,168.75,169.64,32613.0,169.09,169.65,168.75,169.64,32613.0
2021-09-17 12:00:00,169.63,169.63,169.04,169.04,9569.0,169.63,169.63,169.04,169.04,9569.0
2021-09-17 12:30:00,169.06,169.48,168.95,169.25,16562.0,169.06,169.48,168.95,169.25,16562.0
2021-09-17 13:00:00,169.25,169.26,168.92,168.99,7930.0,169.25,169.26,168.92,168.99,7930.0
2021-09-17 13:30:00,168.97,169.23,168.05,168.27,15227.0,168.97,169.23,168.05,168.27,15227.0
2021-09-17 14:00:00,168.32,168.92,168.01,168.79,10534.0,168.32,168.92,168.01,168.79,10534.0
2021-09-17 14:30:00,168.79,169.34,168.77,169.0,7504.0,168.79,169.34,168.77,169.0,7504.0
2021-09-17 15:00:00,169.0,169.21,168.89,168.96,12283.0,169.0,169.21,168.89,168.96,12283.0
2021-09-17 15:30:00,168.97,169.18,168.41,168.73,66029.0,168.97,169.18,168.41,168.73,66029.0
2021-09-20 09:30:00,165.0,166.53,164.51,166.53,6737.0,165.0,166.53,164.51,166.53,6737.0
2021-09-20 10:00:00,166.17,166.17,164.54,165.0,12020.0,166.17,166.17,164.54,165.0,12020.0
2021-09-20 10:30:00,165.06,165.88,164.89,165.62,5838.0,165.06,165.88,164.89,165.62,5838.0
2021-09-20 11:00:00,165.53,165.98,165.26,165.9,31405.0,165.53,165.98,165.26,165.9,31405.0
2021-09-20 11:30:00,165.95,165.95,165.4,165.4,9417.0,165.95,165.95,165.4,165.4,9417.0
2021-09-20 12:00:00,165.56,165.59,164.9,165.31,3608.0,165.56,165.59,164.9,165.31,3608.0
2021-09-20 12:30:00,165.28,165.43,164.72,164.81,6497.0,165.28,165.43,164.72,164.81,6497.0
2021-09-20 13:00:00,164.87,165.6,164.64,165.6,15718.0,164.87,165.6,164.64,165.6,15718.0
2021-09-20 13:30:00,165.5,165.66,164.94,164.94,11253.0,165.5,165.66,164.94,164.94,11253.0
2021-09-20 14:00:00,164.96,165.29,164.32,164.36,9373.0,164.96,165.29,164.32,164.36,9373.0
2021-09-20 14:30:00,164.4,165.0,164.21,164.5,16237.0,164.4,165.0,164.21,164.5,16237.0
2021-09-20 15:00:00,164.52,165.24,164.17,165.24,5568.0,164.52,165.24,164.17,165.24,5568.0
2021-09-20 15:30:00,165.33,166.18,165.29,165.91,60707.0,165.33,166.18,165.29,165.91,60707.0
2021-09-21 09:30:00,167.54,167.84,165.29,165.31,4239.0,167.54,167.84,165.29,165.31,4239.0
2021-09-21 10:00:00,165.03,165.5,164.71,165.03,6599.0,165.03,165.5,164.71,165.03,6599.0
2021-09-21 10:30:00,165.27,165.27,163.87,164.57,24852.0,165.27,165.27,163.87,164.57,24852.0
2021-09-21 11:00:00,164.41,165.37,164.29,164.87,7963.0,164.41,165.37,164.29,164.87,7963.0
2021-09-21 11:30:00,165.02,166.14,165.02,165.79,14366.0,165.02,166.14,165.02,165.79,14366.0
2021-09-21 12:00:00,165.83,165.98,165.56,165.6,8684.0,165.83,165.98,165.56,165.6,8684.0
2021-09-21 12:30:00,165.69,165.92,164.88,165.29,7402.0,165.69,165.92,164.88,165.29,7402.0
2021-09-21 13:00:00,165.18,165.37,164.74,164.85,7111.0,165.18,165.37,164.74,164.85,7111.0
2021-09-21 13:30:00,164.9,165.3,164.79,164.89,4378.0,164.9,165.3,164.79,164.89,4378.0
2021-09-21 14:00:00,165.27,165.36,164.92,164.92,2245.0,165.27,165.36,164.92,164.92,2245.0
2021-09-21 14:30:00,165.11,165.95,164.88,165.53,3801.0,165.11,165.95,164.88,165.53,3801.0
2021-09-21 15:00:00,165.88,165.92,165.07,165.09,8533.0,165.88,165.92,165.07,165.09,8533.0
2021-09-21 15:30:00,165.19,165.56,164.02,164.27,24448.0,165.19,165.56,164.02,164.27,24448.0
2021-09-22 09:30:00,165.0,165.74,164.7,165.72,6074.0,165.0,165.74,164.7,165.72,6074.0
2021-09-22 10:00:00,165.46,165.73,165.08,165.52,9177.0,165.46,165.73,165.08,165.52,9177.0
2021-09-22 10:30:00,165.6,166.14,165.49,165.96,8884.0,165.6,166.14,165.49,165.96,8884.0
2021-09-22 11:00:00,165.97,166.67,165.69,166.62,22102.0,165.97,166.67,165.69,166.62,22102.0
2021-09-22 11:30:00,166.5,166.73,165.84,166.28,11361.0,166.5,166.73,165.84,166.28,11361.0
2021-09-22 12:00:00,166.4,166.85,166.32,166.5,21153.0,166.4,166.85,166.32,166.5,21153.0
2021-09-22 12:30:00,166.66,166.91,166.46,166.63,10237.0,166.66,166.91,166.46,166.63,10237.0
2021-09-22 13:00:00,166.64,166.91,166.41,166.77,9051.0,166.64,166.91,166.41,166.77,9051.0
2021-09-22 13:30:00,166.77,166.81,166.38,166.81,10316.0,166.77,166.81,166.38,166.81,10316.0
2021-09-22 14:00:00,166.69,167.89,166.1,167.71,15879.0,166.69,167.89,166.1,167.71,15879.0
2021-09-22 14:30:00,167.83,167.94,166.48,166.96,13110.0,167.83,167.94,166.48,166.96,13110.0
2021-09-22 15:00:00,166.92,167.66,166.77,167.39,6860.0,166.92,167.66,166.77,167.39,6860.0
2021-09-22 15:30:00,167.33,168.54,167.32,167.9,35743.0,167.33,168.54,167.32,167.9,35743.0
2021-09-23 09:30:00,169.65,171.98,168.99,171.97,10292.0,169.65,171.98,168.99,171.97,10292.0
2021-09-23 10:00:00,172.37,172.73,171.62,172.0,7086.0,172.37,172.73,171.62,172.0,7086.0
2021-09-23 10:30:00,172.08,172.99,171.87,172.83,7500.0,172.08,172.99,171.87,172.83,7500.0
2021-09-23 11:00:00,172.96,173.89,172.96,173.86,8885.0,172.96,173.89,172.96,173.86,8885.0
2021-09-23 11:30:00,173.86,173.99,173.58,173.59,7575.0,173.86,173.99,173.58,173.59,7575.0
2021-09-23 12:00:00,173.93,174.24,173.72,173.98,2798.0,173.93,174.24,173.72,173.98,2798.0
2021-09-23 12:30:00,174.12,174.46,173.81,173.81,3846.0,174.12,174.46,173.81,173.81,3846.0
2021-09-23 13:00:00,173.67,173.79,173.33,173.33,2707.0,173.67,173.79,173.33,173.33,2707.0
2021-09-23 13:30:00,173.36,173.62,173.01,173.62,2733.0,173.36,173.62,173.01,173.62,2733.0
2021-09-23 14:00:00,173.58,173.68,173.22,173.63,4679.0,173.58,173.68,173.22,173.63,4679.0
2021-09-23 14:30:00,173.66,174.03,173.48,173.56,5903.0,173.66,174.03,173.48,173.56,5903.0
2021-09-23 15:00:00,173.56,173.58,172.57,173.24,6353.0,173.56,173.58,172.57,173.24,6353.0
2021-09-23 15:30:00,173.2,173.43,172.94,172.95,26762.0,173.2,173.43,172.94,172.95,26762.0
2021-09-24 09:30:00,172.29,173.34,171.74,172.8,3472.0,172.29,173.34,171.74,172.8,3472.0
2021-09-24 10:00:00,172.65,173.85,172.65,173.63,1800.0,172.65,173.85,172.65,173.63,1800.0
2021-09-24 10:30:00,173.29,173.78,173.29,173.63,1864.0,173.29,173.78,173.29,173.63,1864.0
2021-09-24 11:00:00,173.82,174.22,173.29,173.47,4682.0,173.82,174.22,173.29,173.47,4682.0
2021-09-24 11:30:00,173.4,173.78,173.04,173.06,10973.0,173.4,173.78,173.04,173.06,10973.0
2021-09-24 12:00:00,173.11,173.11,172.56,172.85,3599.0,173.11,173.11,172.56,172.85,3599.0
2021-09-24 12:30:00,172.77,172.95,172.46,172.46,7991.0,172.77,172.95,172.46,172.46,7991.0
2021-09-24 13:00:00,172.51,172.59,172.43,172.53,1617.0,172.51,172.59,172.43,172.53,1617.0
2021-09-24 13:30:00,172.35,172.35,172.21,172.21,800.0,172.35,172.35,172.21,172.21,800.0
2021-09-24 14:00:00,171.84,172.1,171.23,171.23,11722.0,171.84,172.1,171.23,171.23,11722.0
2021-09-24 14:30:00,171.26,171.47,170.82,171.37,7710.0,171.26,171.47,170.82,171.37,7710.0
2021-09-24 15:00:00,171.22,171.95,171.16,171.25,18209.0,171.22,171.95,171.16,171.25,18209.0
2021-09-24 15:30:00,171.27,171.68,170.66,171.38,71509.0,171.27,171.68,170.66,171.38,71509.0
2021-09-27 09:30:00,172.77,175.5,172.2,175.3,7952.0,172.77,175.5,172.2,175.3,7952.0
2021-09-27 10:00:00,175.28,177.32,175.01,177.31,9822.0,175.28,177.32,175.01,177.31,9822.0
2021-09-27 10:30:00,177.47,177.81,177.07,177.62,22369.0,177.47,177.81,177.07,177.62,22369.0
2021-09-27 11:00:00,177.74,177.74,177.28,177.71,16398.0,177.74,177.74,177.28,177.71,16398.0
2021-09-27 11:30:00,177.67,178.04,177.5,177.53,11750.0,177.67,178.04,177.5,177.53,11750.0
2021-09-27 12:00:00,177.48,177.52,176.94,177.36,3724.0,177.48,177.52,176.94,177.36,3724.0
2021-09-27 12:30:00,177.28,177.87,177.27,177.56,25920.0,177.28,177.87,177.27,177.56,25920.0
2021-09-27 13:00:00,177.49,178.09,177.34,178.09,15158.0,177.49,178.09,177.34,178.09,15158.0
2021-09-27 13:30:00,177.99,178.72,177.93,178.65,10142.0,177.99,178.72,177.93,178.65,10142.0
2021-09-27 14:00:00,178.8,179.55,178.63,179.51,14092.0,178.8,179.55,178.63,179.51,14092.0
2021-09-27 14:30:00,179.53,179.88,179.35,179.54,9554.0,179.53,179.88,179.35,179.54,9554.0
2021-09-27 15:00:00,179.6,180.18,179.41,180.08,15781.0,179.6,180.18,179.41,180.08,15781.0
2021-09-27 15:30:00,180.15,180.61,179.47,179.77,75523.0,180.15,180.61,179.47,179.77,75523.0
2021-09-28 09:30:00,179.2,181.18,178.35,180.93,32010.0,179.2,181.18,178.35,180.93,32010.0
2021-09-28 10:00:00,180.93,181.09,179.02,179.21,34763.0,180.93,181.09,179.02,179.21,34763.0
2021-09-28 10:30:00,179.32,180.3,178.93,180.18,13253.0,179.32,180.3,178.93,180.18,13253.0
2021-09-28 11:00:00,180.16,180.2,179.33,180.07,26256.0,180.16,180.2,179.33,180.07,26256.0
2021-09-28 11:30:00,180.18,180.32,179.76,180.2,24064.0,180.18,180.32,179.76,180.2,24064.0
2021-09-28 12:00:00,180.09,182.02,180.09,180.94,44684.0,180.09,182.02,180.09,180.94,44684.0
2021-09-28 12:30:00,180.98,181.27,180.39,180.4,23781.0,180.98,181.27,180.39,180.4,23781.0
2021-09-28 13:00:00,180.43,181.05,180.0,180.45,11467.0,180.43,181.05,180.0,180.45,11467.0
2021-09-28 13:30:00,180.24,180.44,178.46,178.46,9643.0,180.24,180.44,178.46,178.46,9643.0
2021-09-28 14:00:00,178.51,179.13,177.97,179.06,9588.0,178.51,179.13,177.97,179.06,9588.0
2021-09-28 14:30:00,179.13,180.19,178.55,179.98,11053.0,179.13,180.19,178.55,179.98,11053.0
2021-09-28 15:00:00,179.98,180.49,179.23,179.26,17200.0,179.98,180.49,179.23,179.26,17200.0
2021-09-28 15:30:00,179.39,179.69,178.76,179.38,93207.0,179.39,179.69,178.76,179.38,93207.0
2021-09-29 09:30:00,178.72,179.36,176.34,176.34,17142.0,178.72,179.36,176.34,176.34,17142.0
2021-09-29 10:00:00,177.38,177.39,175.22,175.46,23461.0,177.38,177.39,175.22,175.46,23461.0
2021-09-29 10:30:00,174.98,175.25,172.97,172.97,23465.0,174.98,175.25,172.97,172.97,23465.0
2021-09-29 11:00:00,172.84,174.55,172.39,174.49,51138.0,172.84,174.55,172.39,174.49,51138.0
2021-09-29 11:30:00,174.29,175.04,173.87,175.04,9154.0,174.29,175.04,173.87,175.04,9154.0
2021-09-29 12:00:00,175.04,175.39,173.68,173.86,33497.0,175.04,175.39,173.68,173.86,33497.0
2021-09-29 12:30:00,173.86,173.87,172.71,173.14,7145.0,173.86,173.87,172.71,173.14,7145.0
2021-09-29 13:00:00,173.33,174.09,173.08,173.61,8137.0,173.33,174.09,173.08,173.61,8137.0
2021-09-29 13:30:00,173.58,174.08,173.09,173.77,6916.0,173.58,174.08,173.09,173.77,6916.0
2021-09-29 14:00:00,174.04,174.77,174.02,174.33,7339.0,174.04,174.77,174.02,174.33,7339.0
2021-09-29 14:30:00,174.41,174.94,174.26,174.8,9249.0,174.41,174.94,174.26,174.8,9249.0
2021-09-29 15:00:00,174.82,175.6,174.65,175.51,29951.0,174.82,175.6,174.65,175.51,29951.0
2021-09-29 15:30:00,175.36,176.09,175.14,175.22,43619.0,175.36,176.09,175.14,175.22,43619.0
2021-09-30 09:30:00,176.41,178.6,176.11,177.79,18836.0,176.41,178.6,176.11,177.79,18836.0
2021-09-30 10:00:00,177.7,177.7,173.54,174.28,12695.0,177.7,177.7,173.54,174.28,12695.0
2021-09-30 10:30:00,174.65,174.65,173.4,173.75,4255.0,174.65,174.65,173.4,173.75,4255.0
2021-09-30 11:00:00,174.0,175.46,173.99,175.17,3700.0,174.0,175.46,173.99,175.17,3700.0
2021-09-30 11:30:00,175.17,175.17,174.18,175.17,6781.0,175.17,175.17,174.18,175.17,6781.0
2021-09-30 12:00:00,175.1,175.1,173.53,173.88,14107.0,175.1,175.1,173.53,173.88,14107.0
2021-09-30 12:30:00,173.73,175.33,173.56,175.0,12612.0,173.73,175.33,173.56,175.0,12612.0
2021-09-30 13:00:00,175.16,175.76,175.09,175.4,10374.0,175.16,175.76,175.09,175.4,10374.0
2021-09-30 13:30:00,175.4,176.39,174.96,175.93,12967.0,175.4,176.39,174.96,175.93,12967.0
2021-09-30 14:00:00,175.93,176.8,175.9,176.19,12036.0,175.93,176.8,175.9,176.19,12036.0
2021-09-30 14:30:00,176.2,177.33,176.18,177.05,18925.0,176.2,177.33,176.18,177.05,18925.0
2021-09-30 15:00:00,177.05,177.74,176.54,177.52,23082.0,177.05,177.74,176.54,177.52,23082.0
2021-09-30 15:30:00,177.52,177.69,176.06,176.08,110469.0,177.52,177.69,176.06,176.08,110469.0
2021-10-01 09:30:00,177.58,179.97,177.55,179.39,10108.0,177.58,179.97,177.55,179.39,10108.0
2021-10-01 10:00:00,179.62,180.43,177.94,179.48,26807.0,179.62,180.43,177.94,179.48,26807.0
2021-10-01 10:30:00,179.27,179.58,177.6,178.07,18777.0,179.27,179.58,177.6,178.07,18777.0
2021-10-01 11:00:00,178.34,179.8,178.04,179.67,12592.0,178.34,179.8,178.04,179.67,12592.0
2021-10-01 11:30:00,179.72,181.21,179.7,180.99,7100.0,179.72,181.21,179.7,180.99,7100.0
2021-10-01 12:00:00,180.77,182.94,180.64,182.86,15500.0,180.77,182.94,180.64,182.86,15500.0
2021-10-01 12:30:00,182.55,182.85,182.08,182.13,8147.0,182.55,182.85,182.08,182.13,8147.0
2021-10-01 13:00:00,182.0,183.03,182.0,182.91,11025.0,182.0,183.03,182.0,182.91,11025.0
2021-10-01 13:30:00,182.88,183.13,182.7,182.7,15256.0,182.88,183.13,182.7,182.7,15256.0
2021-10-01 14:00:00,182.87,182.92,182.27,182.92,13573.0,182.87,182.92,182.27,182.92,13573.0
2021-10-01 14:30:00,182.98,183.0,182.09,182.62,6526.0,182.98,183.0,182.09,182.62,6526.0
2021-10-01 15:00:00,182.7,182.86,182.26,182.6,13514.0,182.7,182.86,182.26,182.6,13514.0
2021-10-01 15:30:00,182.28,182.65,181.61,182.17,62330.0,182.28,182.65,181.61,182.17,62330.0
2021-10-04 09:30:00,181.88,183.65,181.85,182.75,18286.0,181.88,183.65,181.85,182.75,18286.0
2021-10-04 10:00:00,183.08,183.08,179.32,179.46,5971.0,183.08,183.08,179.32,179.46,5971.0
2021-10-04 10:30:00,179.55,179.55,177.47,178.8,7520.0,179.55,179.55,177.47,178.8,7520.0
2021-10-04 11:00:00,178.68,179.8,178.58,179.78,7093.0,178.68,179.8,178.58,179.78,7093.0
2021-10-04 11:30:00,179.76,180.27,178.73,180.22,8317.0,179.76,180.27,178.73,180.22,8317.0
2021-10-04 12:00:00,180.27,180.62,179.94,180.36,17470.0,180.27,180.62,179.94,180.36,17470.0
2021-10-04 12:30:00,180.36,181.04,179.43,179.87,8353.0,180.36,181.04,179.43,179.87,8353.0
2021-10-04 13:00:00,179.87,180.91,179.69,180.53,6894.0,179.87,180.91,179.69,180.53,6894.0
2021-10-04 13:30:00,180.59,181.85,180.59,181.55,11623.0,180.59,181.85,180.59,181.55,11623.0
2021-10-04 14:00:00,181.55,182.05,180.64,181.39,14367.0,181.55,182.05,180.64,181.39,14367.0
2021-10-04 14:30:00,181.28,182.02,181.17,181.84,17658.0,181.28,182.02,181.17,181.84,17658.0
2021-10-04 15:00:00,181.78,182.01,180.97,181.22,14214.0,181.78,182.01,180.97,181.22,14214.0
2021-10-04 15:30:00,181.23,181.67,180.17,180.84,52127.0,181.23,181.67,180.17,180.84,52127.0
2021-10-05 09:30:00,181.26,181.55,178.84,178.84,6494.0,181.26,181.55,178.84,178.84,6494.0
2021-10-05 10:00:00,178.31,180.46,177.2,180.46,17155.0,178.31,180.46,177.2,180.46,17155.0
2021-10-05 10:30:00,180.3,181.0,180.12,180.7,10839.0,180.3,181.0,180.12,180.7,10839.0
2021-10-05 11:00:00,180.79,181.25,180.69,181.05,4472.0,180.79,181.25,180.69,181.05,4472.0
2021-10-05 11:30:00,180.94,181.04,179.74,180.82,10817.0,180.94,181.04,179.74,180.82,10817.0
2021-10-05 12:00:00,180.94,180.94,179.69,179.69,38294.0,180.94,180.94,179.69,179.69,38294.0
2021-10-05 12:30:00,179.54,180.55,179.05,180.22,9532.0,179.54,180.55,179.05,180.22,9532.0
2021-10-05 13:00:00,179.93,180.94,179.71,180.9,8250.0,179.93,180.94,179.71,180.9,8250.0
2021-10-05 13:30:00,180.76,181.17,180.58,180.98,5602.0,180.76,181.17,180.58,180.98,5602.0
2021-10-05 14:00:00,180.88,181.22,180.25,180.95,8450.0,180.88,181.22,180.25,180.95,8450.0
2021-10-05 14:30:00,180.89,181.1,180.74,181.07,5256.0,180.89,181.1,180.74,181.07,5256.0
2021-10-05 15:00:00,181.12,181.35,180.87,181.25,44297.0,181.12,181.35,180.87,181.25,44297.0
2021-10-05 15:30:00,181.25,181.68,180.38,180.53,40491.0,181.25,181.68,180.38,180.53,40491.0
2021-10-06 09:30:00,177.66,178.2,176.9,178.2,27312.0,177.66,178.2,176.9,178.2,27312.0
2021-10-06 10:00:00,177.75,177.75,175.68,177.22,12670.0,177.75,177.75,175.68,177.22,12670.0
2021-10-06 10:30:00,177.44,178.14,176.43,177.4,6875.0,177.44,178.14,176.43,177.4,6875.0
2021-10-06 11:00:00,177.58,177.72,175.94,175.94,6337.0,177.58,177.72,175.94,175.94,6337.0
2021-10-06 11:30:00,176.11,177.28,175.56,177.28,3450.0,176.11,177.28,175.56,177.28,3450.0
2021-10-06 12:00:00,177.22,177.22,176.31,176.61,3527.0,177.22,177.22,176.31,176.61,3527.0
2021-10-06 12:30:00,176.38,177.37,176.28,177.37,4438.0,176.38,177.37,176.28,177.37,4438.0
2021-10-06 13:00:00,177.07,177.74,176.66,177.67,14045.0,177.07,177.74,176.66,177.67,14045.0
2021-10-06 13:30:00,177.56,178.02,177.35,177.82,3742.0,177.56,178.02,177.35,177.82,3742.0
2021-10-06 14:00:00,177.87,178.65,177.63,178.65,6077.0,177.87,178.65,177.63,178.65,6077.0
2021-10-06 14:30:00,178.65,178.93,178.28,178.5,7313.0,178.65,178.93,178.28,178.5,7313.0
2021-10-06 15:00:00,178.5,178.74,178.23,178.66,4371.0,178.5,178.74,178.23,178.66,4371.0
2021-10-06 15:30:00,178.6,179.28,178.11,178.58,57128.0,178.6,179.28,178.11,178.58,57128.0
2021-10-07 09:30:00,180.43,181.32,179.71,180.47,2616.0,180.43,181.32,179.71,180.47,2616.0
2021-10-07 10:00:00,180.1,180.35,179.85,180.35,1005.0,180.1,180.35,179.85,180.35,1005.0
2021-10-07 10:30:00,181.21,181.8,180.73,181.63,2570.0,181.21,181.8,180.73,181.63,2570.0
2021-10-07 11:00:00,181.77,182.35,181.77,182.16,1786.0,181.77,182.35,181.77,182.16,1786.0
2021-10-07 11:30:00,182.2,182.83,182.19,182.83,3515.0,182.2,182.83,182.19,182.83,3515.0
2021-10-07 12:00:00,182.57,183.14,182.43,182.68,2956.0,182.57,183.14,182.43,182.68,2956.0
2021-10-07 12:30:00,182.78,182.78,182.39,182.71,2012.0,182.78,182.78,182.39,182.71,2012.0
2021-10-07 13:00:00,182.92,183.0,182.7,182.71,2732.0,182.92,183.0,182.7,182.71,2732.0
2021-10-07 13:30:00,182.5,182.6,182.18,182.55,2618.0,182.5,182.6,182.18,182.55,2618.0
2021-10-07 14:00:00,182.44,182.44,182.03,182.03,3673.0,182.44,182.44,182.03,182.03,3673.0
2021-10-07 14:30:00,181.94,182.06,181.71,181.93,2700.0,181.94,182.06,181.71,181.93,2700.0
2021-10-07 15:00:00,181.91,182.71,181.89,182.3,6388.0,181.91,182.71,181.89,182.3,6388.0
2021-10-07 15:30:00,182.21,182.35,181.75,182.31,20011.0,182.21,182.35,181.75,182.31,20011.0
2021-10-08 09:30:00,182.58,183.31,181.0,183.07,9389.0,182.58,183.31,181.0,183.07,9389.0
2021-10-08 10:00:00,183.05,183.14,182.43,182.6,6449.0,183.05,183.14,182.43,182.6,6449.0
2021-10-08 10:30:00,182.81,183.28,182.29,182.93,6852.0,182.81,183.28,182.29,182.93,6852.0
2021-10-08 11:00:00,182.59,182.64,182.36,182.6,900.0,182.59,182.64,182.36,182.6,900.0
2021-10-08 11:30:00,182.54,182.74,182.37,182.42,2007.0,182.54,182.74,182.37,182.42,2007.0
2021-10-08 12:00:00,182.44,182.54,182.12,182.12,1831.0,182.44,182.54,182.12,182.12,1831.0
2021-10-08 12:30:00,182.13,182.69,182.04,182.04,1903.0,182.13,182.69,182.04,182.04,1903.0
2021-10-08 13:00:00,182.06,182.06,181.46,181.51,1219.0,182.06,182.06,181.46,181.51,1219.0
2021-10-08 13:30:00,181.42,181.42,180.75,181.17,3687.0,181.42,181.42,180.75,181.17,3687.0
2021-10-08 14:00:00,181.27,181.3,180.98,181.28,3086.0,181.27,181.3,180.98,181.28,3086.0
2021-10-08 14:30:00,181.36,181.36,180.87,181.03,1297.0,181.36,181.36,180.87,181.03,1297.0
2021-10-08 15:00:00,180.94,180.99,180.64,180.78,2125.0,180.94,180.99,180.64,180.78,2125.0
2021-10-08 15:30:00,180.46,181.1,180.01,180.71,27546.0,180.46,181.1,180.01,180.71,27546.0
2021-10-11 09:30:00,180.77,180.84,179.19,180.84,2239.0,180.77,180.84,179.19,180.84,2239.0
2021-10-11 10:00:00,180.28,180.72,179.94,180.5,4493.0,180.28,180.72,179.94,180.5,4493.0
2021-10-11 10:30:00,180.69,181.35,180.23,181.34,3722.0,180.69,181.35,180.23,181.34,3722.0
2021-10-11 11:00:00,181.3,182.01,181.25,181.86,5311.0,181.3,182.01,181.25,181.86,5311.0
2021-10-11 11:30:00,181.75,182.75,181.66,182.75,8612.0,181.75,182.75,181.66,182.75,8612.0
2021-10-11 12:00:00,182.8,182.8,181.45,181.69,8776.0,182.8,182.8,181.45,181.69,8776.0
2021-10-11 12:30:00,181.73,181.92,181.29,181.29,3692.0,181.73,181.92,181.29,181.29,3692.0
2021-10-11 13:00:00,180.06,180.82,179.75,179.92,4483.0,180.06,180.82,179.75,179.92,4483.0
2021-10-11 13:30:00,179.96,179.97,179.1,179.32,5096.0,179.96,179.97,179.1,179.32,5096.0
2021-10-11 14:00:00,179.05,179.2,178.17,178.19,10565.0,179.05,179.2,178.17,178.19,10565.0
2021-10-11 14:30:00,178.22,178.22,177.26,177.42,9210.0,178.22,178.22,177.26,177.42,9210.0
2021-10-11 15:00:00,177.59,177.61,176.83,176.84,7579.0,177.59,177.61,176.83,176.84,7579.0
2021-10-11 15:30:00,176.78,176.84,175.44,176.11,43724.0,176.78,176.84,175.44,176.11,43724.0
2021-10-12 09:30:00,175.67,177.96,175.36,177.82,3580.0,175.67,177.96,175.36,177.82,3580.0
2021-10-12 10:00:00,177.28,177.48,176.55,176.62,3262.0,177.28,177.48,176.55,176.62,3262.0
2021-10-12 10:30:00,176.88,178.07,176.83,177.62,4389.0,176.88,178.07,176.83,177.62,4389.0
2021-10-12 11:00:00,177.96,178.0,177.29,177.77,5068.0,177.96,178.0,177.29,177.77,5068.0
2021-10-12 11:30:00,177.77,178.31,177.7,178.23,14822.0,177.77,178.31,177.7,178.23,14822.0
2021-10-12 12:00:00,178.66,179.4,178.5,178.93,3331.0,178.66,179.4,178.5,178.93,3331.0
2021-10-12 12:30:00,178.65,178.89,178.08,178.75,2095.0,178.65,178.89,178.08,178.75,2095.0
2021-10-12 13:00:00,178.74,179.12,177.7,178.37,12327.0,178.74,179.12,177.7,178.37,12327.0
2021-10-12 13:30:00,178.27,179.2,178.18,178.91,3100.0,178.27,179.2,178.18,178.91,3100.0
2021-10-12 14:00:00,178.82,178.97,178.62,178.68,3640.0,178.82,178.97,178.62,178.68,3640.0
2021-10-12 14:30:00,178.75,179.19,178.75,178.95,2492.0,178.75,179.19,178.75,178.95,2492.0
2021-10-12 15:00:00,178.9,178.9,178.17,178.5,3177.0,178.9,178.9,178.17,178.5,3177.0
2021-10-12 15:30:00,178.5,179.08,177.89,178.18,14843.0,178.5,179.08,177.89,178.18,14843.0
2021-10-13 09:30:00,183.01,183.84,181.9,181.9,15203.0,183.01,183.84,181.9,181.9,15203.0
2021-10-13 10:00:00,182.16,183.03,181.54,182.62,30090.0,182.16,183.03,181.54,182.62,30090.0
2021-10-13 10:30:00,182.76,183.61,182.44,183.17,15246.0,182.76,183.61,182.44,183.17,15246.0
2021-10-13 11:00:00,183.04,184.21,182.82,182.92,8040.0,183.04,184.21,182.82,182.92,8040.0
2021-10-13 11:30:00,183.12,183.69,182.62,183.25,8186.0,183.12,183.69,182.62,183.25,8186.0
2021-10-13 12:00:00,183.11,183.11,182.13,182.82,49157.0,183.11,183.11,182.13,182.82,49157.0
2021-10-13 12:30:00,182.73,182.81,181.04,181.27,10774.0,182.73,182.81,181.04,181.27,10774.0
2021-10-13 13:00:00,181.45,182.35,181.18,182.09,15650.0,181.45,182.35,181.18,182.09,15650.0
2021-10-13 13:30:00,182.03,182.98,182.03,182.84,6888.0,182.03,182.98,182.03,182.84,6888.0
2021-10-13 14:00:00,183.27,183.6,182.69,183.43,3551.0,183.27,183.6,182.69,183.43,3551.0
2021-10-13 14:30:00,183.61,184.03,183.09,183.25,24247.0,183.61,184.03,183.09,183.25,24247.0
2021-10-13 15:00:00,183.43,183.67,182.61,183.45,32571.0,183.43,183.67,182.61,183.45,32571.0
2021-10-13 15:30:00,183.33,184.88,183.31,184.69,43421.0,183.33,184.88,183.31,184.69,43421.0
2021-10-14 09:30:00,186.45,188.69,185.94,188.46,29204.0,186.45,188.69,185.94,188.46,29204.0
2021-10-14 10:00:00,188.34,188.75,187.39,187.39,9422.0,188.34,188.75,187.39,187.39,9422.0
2021-10-14 10:30:00,187.43,188.12,186.9,187.98,6059.0,187.43,188.12,186.9,187.98,6059.0
2021-10-14 11:00:00,188.13,188.43,187.76,188.18,12565.0,188.13,188.43,187.76,188.18,12565.0
2021-10-14 11:30:00,188.15,189.26,188.15,189.19,15702.0,188.15,189.26,188.15,189.19,15702.0
2021-10-14 12:00:00,189.0,189.23,188.79,188.99,8867.0,189.0,189.23,188.79,188.99,8867.0
2021-10-14 12:30:00,189.05,189.25,188.96,189.25,7880.0,189.05,189.25,188.96,189.25,7880.0
2021-10-14 13:00:00,189.15,189.36,188.95,189.02,5815.0,189.15,189.36,188.95,189.02,5815.0
2021-10-14 13:30:00,189.13,189.3,189.0,189.26,4907.0,189.13,189.3,189.0,189.26,4907.0
2021-10-14 14:00:00,189.32,189.5,188.74,189.5,16108.0,189.32,189.5,188.74,189.5,16108.0
2021-10-14 14:30:00,189.53,189.92,189.12,189.91,6574.0,189.53,189.92,189.12,189.91,6574.0
2021-10-14 15:00:00,189.85,190.0,189.22,189.96,10439.0,189.85,190.0,189.22,189.96,10439.0
2021-10-14 15:30:00,189.97,190.72,189.5,190.29,61371.0,189.97,190.72,189.5,190.29,61371.0
2021-10-15 09:30:00,192.19,193.83,191.9,193.67,6448.0,192.19,193.83,191.9,193.67,6448.0
2021-10-15 10:00:00,193.31,194.8,193.05,194.38,12457.0,193.31,194.8,193.05,194.38,12457.0
2021-10-15 10:30:00,194.18,195.23,194.17,194.6,8598.0,194.18,195.23,194.17,194.6,8598.0
2021-10-15 11:00:00,194.68,194.77,193.63,194.19,9020.0,194.68,194.77,193.63,194.19,9020.0
2021-10-15 11:30:00,194.19,194.22,193.39,194.01,6516.0,194.19,194.22,193.39,194.01,6516.0
2021-10-15 12:00:00,194.08,194.53,193.64,193.84,16935.0,194.08,194.53,193.64,193.84,16935.0
2021-10-15 12:30:00,193.74,193.74,192.85,192.99,5679.0,193.74,193.74,192.85,192.99,5679.0
2021-10-15 13:00:00,192.67,193.47,191.92,191.92,9609.0,192.67,193.47,191.92,191.92,9609.0
2021-10-15 13:30:00,191.9,192.57,191.7,192.32,3532.0,191.9,192.57,191.7,192.32,3532.0
2021-10-15 14:00:00,192.34,193.5,192.31,193.4,7865.0,192.34,193.5,192.31,193.4,7865.0
2021-10-15 14:30:00,193.34,193.44,192.89,192.99,4135.0,193.34,193.44,192.89,192.99,4135.0
2021-10-15 15:00:00,193.16,193.62,192.66,193.51,9928.0,193.16,193.62,192.66,193.51,9928.0
2021-10-15 15:30:00,193.51,193.81,192.83,193.01,33487.0,193.51,193.81,192.83,193.01,33487.0
2021-10-18 09:30:00,192.58,193.22,190.84,192.01,8774.0,192.58,193.22,190.84,192.01,8774.0
2021-10-18 10:00:00,192.49,193.06,192.4,192.65,3850.0,192.49,193.06,192.4,192.65,3850.0
2021-10-18 10:30:00,192.77,193.11,192.18,192.51,3225.0,192.77,193.11,192.18,192.51,3225.0
2021-10-18 11:00:00,192.23,192.71,191.86,192.45,3432.0,192.23,192.71,191.86,192.45,3432.0
2021-10-18 11:30:00,192.5,193.06,192.04,193.06,5039.0,192.5,193.06,192.04,193.06,5039.0
2021-10-18 12:00:00,192.89,193.36,192.3,192.55,13240.0,192.89,193.36,192.3,192.55,13240.0
2021-10-18 12:30:00,192.69,192.91,191.93,192.12,6953.0,192.69,192.91,191.93,192.12,6953.0
2021-10-18 13:00:00,192.1,192.29,191.95,192.23,2933.0,192.1,192.29,191.95,192.23,2933.0
2021-10-18 13:30:00,192.2,192.2,191.5,191.5,2749.0,192.2,192.2,191.5,191.5,2749.0
2021-10-18 14:00:00,191.48,191.98,191.48,191.85,3775.0,191.48,191.98,191.48,191.85,3775.0
2021-10-18 14:30:00,191.79,191.88,191.46,191.61,2920.0,191.79,191.88,191.46,191.61,2920.0
2021-10-18 15:00:00,191.45,191.79,191.22,191.56,4281.0,191.45,191.79,191.22,191.56,4281.0
2021-10-18 15:30:00,191.51,191.91,190.78,190.87,54808.0,191.51,191.91,190.78,190.87,54808.0
2021-10-19 09:30:00,192.88,193.02,191.44,191.44,6626.0,192.88,193.02,191.44,191.44,6626.0
2021-10-19 10:00:00,191.45,192.87,191.45,192.23,7347.0,191.45,192.87,191.45,192.23,7347.0
2021-10-19 10:30:00,192.18,192.27,191.6,191.91,9766.0,192.18,192.27,191.6,191.91,9766.0
2021-10-19 11:00:00,192.11,192.94,191.62,191.85,10421.0,192.11,192.94,191.62,191.85,10421.0
2021-10-19 11:30:00,192.1,192.1,191.36,191.5,8277.0,192.1,192.1,191.36,191.5,8277.0
2021-10-19 12:00:00,191.29,192.32,191.21,191.89,10254.0,191.29,192.32,191.21,191.89,10254.0
2021-10-19 12:30:00,191.86,193.0,191.4,192.96,31743.0,191.86,193.0,191.4,192.96,31743.0
2021-10-19 13:00:00,192.97,193.02,192.63,192.95,6439.0,192.97,193.02,192.63,192.95,6439.0
2021-10-19 13:30:00,192.91,193.2,192.64,192.99,22566.0,192.91,193.2,192.64,192.99,22566.0
2021-10-19 14:00:00,192.99,193.55,192.86,193.28,6365.0,192.99,193.55,192.86,193.28,6365.0
2021-10-19 14:30:00,193.13,193.46,192.83,193.05,22847.0,193.13,193.46,192.83,193.05,22847.0
2021-10-19 15:00:00,192.92,194.14,192.92,193.84,9826.0,192.92,194.14,192.92,193.84,9826.0
2021-10-19 15:30:00,193.84,194.99,193.76,194.45,36554.0,193.84,194.99,193.76,194.45,36554.0
2021-10-20 09:30:00,194.44,194.44,192.43,192.43,6882.0,194.44,194.44,192.43,192.43,6882.0
2021-10-20 10:00:00,192.48,193.28,192.08,193.02,20964.0,192.48,193.28,192.08,193.02,20964.0
2021-10-20 10:30:00,192.95,193.74,192.82,192.83,7495.0,192.95,193.74,192.82,192.83,7495.0
2021-10-20 11:00:00,192.93,193.37,192.5,192.5,15366.0,192.93,193.37,192.5,192.5,15366.0
2021-10-20 11:30:00,192.56,193.1,192.31,192.69,10267.0,192.56,193.1,192.31,192.69,10267.0
2021-10-20 12:00:00,192.8,192.9,192.07,192.37,4652.0,192.8,192.9,192.07,192.37,4652.0
2021-10-20 12:30:00,192.37,192.86,192.36,192.7,4206.0,192.37,192.86,192.36,192.7,4206.0
2021-10-20 13:00:00,192.71,193.3,192.02,192.62,8108.0,192.71,193.3,192.02,192.62,8108.0
2021-10-20 13:30:00,192.72,192.78,192.41,192.56,5021.0,192.72,192.78,192.41,192.56,5021.0
2021-10-20 14:00:00,192.55,192.55,191.63,192.09,8931.0,192.55,192.55,191.63,192.09,8931.0
2021-10-20 14:30:00,192.12,192.79,192.01,192.66,9889.0,192.12,192.79,192.01,192.66,9889.0
2021-10-20 15:00:00,192.54,193.25,192.01,192.17,20226.0,192.54,193.25,192.01,192.17,20226.0
2021-10-20 15:30:00,192.13,192.98,192.09,192.58,45509.0,192.13,192.98,192.09,192.58,45509.0
2021-10-21 09:30:00,191.74,192.94,191.29,191.5,3269.0,191.74,192.94,191.29,191.5,3269.0
2021-10-21 10:00:00,192.36,193.36,191.8,192.27,12049.0,192.36,193.36,191.8,192.27,12049.0
2021-10-21 10:30:00,192.83,193.65,192.83,193.04,2600.0,192.83,193.65,192.83,193.04,2600.0
2021-10-21 11:00:00,192.92,193.23,192.4,192.71,4116.0,192.92,193.23,192.4,192.71,4116.0
2021-10-21 11:30:00,192.63,193.25,192.57,192.99,2401.0,192.63,193.25,192.57,192.99,2401.0
2021-10-21 12:00:00,193.05,193.49,192.89,193.37,2679.0,193.05,193.49,192.89,193.37,2679.0
2021-10-21 12:30:00,193.34,193.75,193.24,193.71,5713.0,193.34,193.75,193.24,193.71,5713.0
2021-10-21 13:00:00,193.82,193.91,193.63,193.63,3647.0,193.82,193.91,193.63,193.63,3647.0
2021-10-21 13:30:00,193.72,193.72,193.0,193.24,2775.0,193.72,193.72,193.0,193.24,2775.0
2021-10-21 14:00:00,193.05,193.6,193.01,193.09,3879.0,193.05,193.6,193.01,193.09,3879.0
2021-10-21 14:30:00,192.9,192.92,192.51,192.77,3140.0,192.9,192.92,192.51,192.77,3140.0
2021-10-21 15:00:00,192.89,193.3,192.88,193.12,4009.0,192.89,193.3,192.88,193.12,4009.0
2021-10-21 15:30:00,193.03,193.42,192.86,193.33,15520.0,193.03,193.42,192.86,193.33,15520.0
2021-10-22 09:30:00,193.01,195.74,193.01,195.65,7292.0,193.01,195.74,193.01,195.65,7292.0
2021-10-22 10:00:00,195.32,195.47,194.81,195.29,5502.0,195.32,195.47,194.81,195.29,5502.0
2021-10-22 10:30:00,195.17,195.2,194.12,194.13,4467.0,195.17,195.2,194.12,194.13,4467.0
2021-10-22 11:00:00,194.09,195.01,193.67,193.7,5250.0,194.09,195.01,193.67,193.7,5250.0
2021-10-22 11:30:00,193.65,193.77,192.48,193.44,4254.0,193.65,193.77,192.48,193.44,4254.0
2021-10-22 12:00:00,193.4,193.84,193.09,193.67,4527.0,193.4,193.84,193.09,193.67,4527.0
2021-10-22 12:30:00,193.68,194.24,193.68,194.17,4232.0,193.68,194.24,193.68,194.17,4232.0
2021-10-22 13:00:00,193.99,194.51,193.88,194.4,3824.0,193.99,194.51,193.88,194.4,3824.0
2021-10-22 13:30:00,194.47,194.96,194.41,194.66,3210.0,194.47,194.96,194.41,194.66,3210.0
2021-10-22 14:00:00,194.44,194.71,194.19,194.71,2303.0,194.44,194.71,194.19,194.71,2303.0
2021-10-22 14:30:00,194.67,195.11,194.58,194.59,6327.0,194.67,195.11,194.58,194.59,6327.0
2021-10-22 15:00:00,194.5,194.57,194.17,194.31,8620.0,194.5,194.57,194.17,194.31,8620.0
2021-10-22 15:30:00,194.42,194.81,194.19,194.81,32139.0,194.42,194.81,194.19,194.81,32139.0
2021-10-25 09:30:00,195.62,195.62,194.36,195.23,1778.0,195.62,195.62,194.36,195.23,1778.0
2021-10-25 10:00:00,195.57,196.41,195.42,195.77,3010.0,195.57,196.41,195.42,195.77,3010.0
2021-10-25 10:30:00,196.1,196.24,195.86,196.05,7423.0,196.1,196.24,195.86,196.05,7423.0
2021-10-25 11:00:00,195.9,196.39,195.65,196.15,3141.0,195.9,196.39,195.65,196.15,3141.0
2021-10-25 11:30:00,195.92,196.16,195.7,196.0,4978.0,195.92,196.16,195.7,196.0,4978.0
2021-10-25 12:00:00,196.12,196.13,195.26,195.64,8038.0,196.12,196.13,195.26,195.64,8038.0
2021-10-25 12:30:00,195.88,196.15,195.55,195.78,12680.0,195.88,196.15,195.55,195.78,12680.0
2021-10-25 13:00:00,195.74,196.65,195.57,196.56,5300.0,195.74,196.65,195.57,196.56,5300.0
2021-10-25 13:30:00,196.74,197.44,196.5,197.34,2932.0,196.74,197.44,196.5,197.34,2932.0
2021-10-25 14:00:00,197.26,197.26,196.68,196.82,4189.0,197.26,197.26,196.68,196.82,4189.0
2021-10-25 14:30:00,196.79,196.9,196.29,196.46,3934.0,196.79,196.9,196.29,196.46,3934.0
2021-10-25 15:00:00,196.63,196.66,196.09,196.5,3597.0,196.63,196.66,196.09,196.5,3597.0
2021-10-25 15:30:00,196.3,196.45,195.82,196.32,26586.0,196.3,196.45,195.82,196.32,26586.0
2021-10-26 09:30:00,197.7,197.7,196.34,197.08,3282.0,197.7,197.7,196.34,197.08,3282.0
2021-10-26 10:00:00,195.84,196.67,195.24,195.24,4420.0,195.84,196.67,195.24,195.24,4420.0
2021-10-26 10:30:00,195.33,195.64,193.96,195.13,22087.0,195.33,195.64,193.96,195.13,22087.0
2021-10-26 11:00:00,195.3,195.83,195.16,195.83,6129.0,195.3,195.83,195.16,195.83,6129.0
2021-10-26 11:30:00,196.01,196.02,194.64,194.67,7132.0,196.01,196.02,194.64,194.67,7132.0
2021-10-26 12:00:00,194.15,194.67,194.14,194.5,3107.0,194.15,194.67,194.14,194.5,3107.0
2021-10-26 12:30:00,194.43,194.46,193.0,193.29,3420.0,194.43,194.46,193.0,193.29,3420.0
2021-10-26 13:00:00,193.17,193.43,192.67,193.11,1955.0,193.17,193.43,192.67,193.11,1955.0
2021-10-26 13:30:00,193.06,193.65,193.02,193.31,2728.0,193.06,193.65,193.02,193.31,2728.0
2021-10-26 14:00:00,193.38,194.0,193.38,193.75,2914.0,193.38,194.0,193.38,193.75,2914.0
2021-10-26 14:30:00,193.6,193.95,192.76,193.15,2677.0,193.6,193.95,192.76,193.15,2677.0
2021-10-26 15:00:00,193.32,193.43,192.8,192.8,2130.0,193.32,193.43,192.8,192.8,2130.0
2021-10-26 15:30:00,192.64,192.89,192.23,192.23,13965.0,192.64,192.89,192.23,192.23,13965.0
2021-10-27 09:30:00,191.08,193.54,187.88,189.03,28472.0,191.08,193.54,187.88,189.03,28472.0
2021-10-27 10:00:00,188.7,188.92,185.41,185.57,11938.0,188.7,188.92,185.41,185.57,11938.0
2021-10-27 10:30:00,185.41,185.7,184.4,185.05,41178.0,185.41,185.7,184.4,185.05,41178.0
2021-10-27 11:00:00,185.17,185.8,184.92,185.11,12002.0,185.17,185.8,184.92,185.11,12002.0
2021-10-27 11:30:00,185.2,185.47,184.09,184.33,9914.0,185.2,185.47,184.09,184.33,9914.0
2021-10-27 12:00:00,184.46,184.7,183.82,184.06,11774.0,184.46,184.7,183.82,184.06,11774.0
2021-10-27 12:30:00,184.05,185.19,184.01,184.61,14063.0,184.05,185.19,184.01,184.61,14063.0
2021-10-27 13:00:00,184.63,184.88,184.22,184.31,12339.0,184.63,184.88,184.22,184.31,12339.0
2021-10-27 13:30:00,184.53,185.32,184.31,185.23,6935.0,184.53,185.32,184.31,185.23,6935.0
2021-10-27 14:00:00,185.18,185.52,184.91,185.0,8387.0,185.18,185.52,184.91,185.0,8387.0
2021-10-27 14:30:00,184.93,185.89,184.7,184.71,12630.0,184.93,185.89,184.7,184.71,12630.0
2021-10-27 15:00:00,184.84,185.09,183.94,184.72,38671.0,184.84,185.09,183.94,184.72,38671.0
2021-10-27 15:30:00,184.68,185.42,184.2,184.38,62512.0,184.68,185.42,184.2,184.38,62512.0
2021-10-28 09:30:00,185.99,187.39,172.12,173.27,126790.0,185.99,187.39,172.12,173.27,126790.0
2021-10-28 10:00:00,173.19,173.27,166.58,166.95,76456.0,173.19,173.27,166.58,166.95,76456.0
2021-10-28 10:30:00,166.89,170.22,164.08,167.99,116796.0,166.89,170.22,164.08,167.99,116796.0
2021-10-28 11:00:00,167.92,168.44,165.0,165.27,37831.0,167.92,168.44,165.0,165.27,37831.0
2021-10-28 11:30:00,165.27,166.48,163.65,166.05,58358.0,165.27,166.48,163.65,166.05,58358.0
2021-10-28 12:00:00,166.06,166.43,164.03,164.52,57324.0,166.06,166.43,164.03,164.52,57324.0
2021-10-28 12:30:00,164.53,164.85,163.3,163.64,48892.0,164.53,164.85,163.3,163.64,48892.0
2021-10-28 13:00:00,163.64,164.16,162.76,162.96,44113.0,163.64,164.16,162.76,162.96,44113.0
2021-10-28 13:30:00,163.03,164.21,162.96,163.8,39830.0,163.03,164.21,162.96,163.8,39830.0
2021-10-28 14:00:00,163.88,164.0,163.29,163.46,28561.0,163.88,164.0,163.29,163.46,28561.0
2021-10-28 14:30:00,163.46,163.46,159.01,160.36,74003.0,163.46,163.46,159.01,160.36,74003.0
2021-10-28 15:00:00,160.27,161.33,160.15,161.33,44972.0,160.27,161.33,160.15,161.33,44972.0
2021-10-28 15:30:00,161.34,162.0,160.41,160.73,187901.0,161.34,162.0,160.41,160.73,187901.0
2021-10-29 09:30:00,161.0,161.01,156.37,157.46,66786.0,161.0,161.01,156.37,157.46,66786.0
2021-10-29 10:00:00,157.78,158.37,155.74,155.87,47592.0,157.78,158.37,155.74,155.87,47592.0
2021-10-29 10:30:00,155.98,157.23,155.93,156.34,34536.0,155.98,157.23,155.93,156.34,34536.0
2021-10-29 11:00:00,156.38,156.81,155.58,155.75,30320.0,156.38,156.81,155.58,155.75,30320.0
2021-10-29 11:30:00,155.62,155.76,154.49,154.77,23577.0,155.62,155.76,154.49,154.77,23577.0
2021-10-29 12:00:00,154.67,155.02,153.9,153.9,35841.0,154.67,155.02,153.9,153.9,35841.0
2021-10-29 12:30:00,154.03,154.44,153.64,153.72,53582.0,154.03,154.44,153.64,153.72,53582.0
2021-10-29 13:00:00,153.66,154.65,153.32,154.34,44856.0,153.66,154.65,153.32,154.34,44856.0
2021-10-29 13:30:00,154.29,154.41,153.0,153.0,15146.0,154.29,154.41,153.0,153.0,15146.0
2021-10-29 14:00:00,153.0,153.43,152.92,152.98,27899.0,153.0,153.43,152.92,152.98,27899.0
2021-10-29 14:30:00,152.84,152.87,151.63,151.64,35032.0,152.84,152.87,151.63,151.64,35032.0
2021-10-29 15:00:00,151.58,151.59,149.22,149.36,39424.0,151.58,151.59,149.22,149.36,39424.0
2021-10-29 15:30:00,149.36,150.22,149.02,149.64,148041.0,149.36,150.22,149.02,149.64,148041.0
2021-11-01 09:30:00,149.28,152.72,148.86,152.18,59733.0,149.28,152.72,148.86,152.18,59733.0
2021-11-01 10:00:00,151.86,153.88,150.93,153.88,32908.0,151.86,153.88,150.93,153.88,32908.0
2021-11-01 10:30:00,153.87,154.5,153.66,154.34,33389.0,153.87,154.5,153.66,154.34,33389.0
2021-11-01 11:00:00,154.29,155.06,153.85,154.86,112834.0,154.29,155.06,153.85,154.86,112834.0
2021-11-01 11:30:00,154.85,155.45,154.0,154.47,33209.0,154.85,155.45,154.0,154.47,33209.0
2021-11-01 12:00:00,154.39,154.76,153.75,153.78,14712.0,154.39,154.76,153.75,153.78,14712.0
2021-11-01 12:30:00,153.57,155.09,153.55,155.08,20116.0,153.57,155.09,153.55,155.08,20116.0
2021-11-01 13:00:00,155.06,155.25,154.87,155.0,21187.0,155.06,155.25,154.87,155.0,21187.0
2021-11-01 13:30:00,154.95,155.39,154.89,154.97,24965.0,154.95,155.39,154.89,154.97,24965.0
2021-11-01 14:00:00,155.1,155.21,154.75,155.12,20527.0,155.1,155.21,154.75,155.12,20527.0
2021-11-01 14:30:00,155.1,155.26,154.89,154.94,14042.0,155.1,155.26,154.89,154.94,14042.0
2021-11-01 15:00:00,154.95,155.69,154.89,155.68,26322.0,154.95,155.69,154.89,155.68,26322.0
2021-11-01 15:30:00,155.64,155.68,153.69,153.69,119446.0,155.64,155.68,153.69,153.69,119446.0
2021-11-02 09:30:00,152.53,153.17,151.0,151.46,46726.0,152.53,153.17,151.0,151.46,46726.0
2021-11-02 10:00:00,151.22,151.23,148.55,148.84,53024.0,151.22,151.23,148.55,148.84,53024.0
2021-11-02 10:30:00,148.6,148.65,146.57,146.57,44113.0,148.6,148.65,146.57,146.57,44113.0
2021-11-02 11:00:00,146.59,147.43,146.4,146.8,41602.0,146.59,147.43,146.4,146.8,41602.0
2021-11-02 11:30:00,146.73,146.74,144.65,145.17,54910.0,146.73,146.74,144.65,145.17,54910.0
2021-11-02 12:00:00,145.18,145.93,144.53,145.0,20081.0,145.18,145.93,144.53,145.0,20081.0
2021-11-02 12:30:00,145.03,145.24,144.49,144.7,17915.0,145.03,145.24,144.49,144.7,17915.0
2021-11-02 13:00:00,144.77,145.08,144.66,144.8,15159.0,144.77,145.08,144.66,144.8,15159.0
2021-11-02 13:30:00,144.65,144.79,143.64,143.78,18590.0,144.65,144.79,143.64,143.78,18590.0
2021-11-02 14:00:00,143.84,143.85,142.72,142.99,31857.0,143.84,143.85,142.72,142.99,31857.0
2021-11-02 14:30:00,142.99,144.06,142.74,144.0,27172.0,142.99,144.06,142.74,144.0,27172.0
2021-11-02 15:00:00,144.0,144.01,142.52,143.3,45624.0,144.0,144.01,142.52,143.3,45624.0
2021-11-02 15:30:00,143.33,144.18,143.26,143.73,135254.0,143.33,144.18,143.26,143.73,135254.0
2021-11-03 09:30:00,142.82,145.72,142.82,145.56,41943.0,142.82,145.72,142.82,145.56,41943.0
2021-11-03 10:00:00,145.5,147.31,145.37,146.93,65356.0,145.5,147.31,145.37,146.93,65356.0
2021-11-03 10:30:00,147.02,147.28,146.26,146.39,51994.0,147.02,147.28,146.26,146.39,51994.0
2021-11-03 11:00:00,146.39,147.05,146.17,146.27,16724.0,146.39,147.05,146.17,146.27,16724.0
2021-11-03 11:30:00,146.33,146.9,146.01,146.37,12970.0,146.33,146.9,146.01,146.37,12970.0
2021-11-03 12:00:00,146.44,147.07,145.9,146.94,8754.0,146.44,147.07,145.9,146.94,8754.0
2021-11-03 12:30:00,146.73,147.23,146.05,146.36,12523.0,146.73,147.23,146.05,146.36,12523.0
2021-11-03 13:00:00,146.37,147.16,146.3,147.15,12936.0,146.37,147.16,146.3,147.15,12936.0
2021-11-03 13:30:00,147.17,148.66,146.73,148.66,13856.0,147.17,148.66,146.73,148.66,13856.0
2021-11-03 14:00:00,148.71,150.04,148.71,149.85,10564.0,148.71,150.04,148.71,149.85,10564.0
2021-11-03 14:30:00,149.8,150.75,149.79,150.3,11149.0,149.8,150.75,149.79,150.3,11149.0
2021-11-03 15:00:00,150.17,150.51,149.81,150.26,12609.0,150.17,150.51,149.81,150.26,12609.0
2021-11-03 15:30:00,150.33,150.54,149.0,149.14,101694.0,150.33,150.54,149.0,149.14,101694.0
2021-11-04 09:30:00,150.7,157.0,150.64,155.39,53481.0,150.7,157.0,150.64,155.39,53481.0
2021-11-04 10:00:00,155.43,155.84,153.35,153.53,25281.0,155.43,155.84,153.35,153.53,25281.0
2021-11-04 10:30:00,153.52,154.19,153.15,153.22,23886.0,153.52,154.19,153.15,153.22,23886.0
2021-11-04 11:00:00,153.12,153.64,151.09,151.25,11851.0,153.12,153.64,151.09,151.25,11851.0
2021-11-04 11:30:00,151.1,152.11,151.1,152.11,41563.0,151.1,152.11,151.1,152.11,41563.0
2021-11-04 12:00:00,152.15,152.88,151.99,152.54,14269.0,152.15,152.88,151.99,152.54,14269.0
2021-11-04 12:30:00,152.72,152.74,151.88,151.93,16303.0,152.72,152.74,151.88,151.93,16303.0
2021-11-04 13:00:00,151.97,151.97,151.66,151.75,11916.0,151.97,151.97,151.66,151.75,11916.0
2021-11-04 13:30:00,151.8,152.43,151.69,152.33,16030.0,151.8,152.43,151.69,152.33,16030.0
2021-11-04 14:00:00,152.38,152.61,151.87,151.87,17795.0,152.38,152.61,151.87,151.87,17795.0
2021-11-04 14:30:00,151.78,152.01,151.66,151.85,14263.0,151.78,152.01,151.66,151.85,14263.0
2021-11-04 15:00:00,151.82,152.04,151.64,151.67,24059.0,151.82,152.04,151.64,151.67,24059.0
2021-11-04 15:30:00,151.69,152.03,151.34,152.02,120201.0,151.69,152.03,151.34,152.02,120201.0
2021-11-05 09:30:00,154.76,157.22,154.52,156.33,31939.0,154.76,157.22,154.52,156.33,31939.0
2021-11-05 10:00:00,156.51,156.94,155.99,156.24,63331.0,156.51,156.94,155.99,156.24,63331.0
2021-11-05 10:30:00,156.32,156.87,155.96,156.29,29405.0,156.32,156.87,155.96,156.29,29405.0
2021-11-05 11:00:00,156.43,157.26,156.26,157.08,37468.0,156.43,157.26,156.26,157.08,37468.0
2021-11-05 11:30:00,157.27,158.15,156.93,157.81,29160.0,157.27,158.15,156.93,157.81,29160.0
2021-11-05 12:00:00,157.82,157.82,156.68,156.8,14884.0,157.82,157.82,156.68,156.8,14884.0
2021-11-05 12:30:00,156.79,156.92,156.05,156.22,31103.0,156.79,156.92,156.05,156.22,31103.0
2021-11-05 13:00:00,156.22,156.61,155.0,155.87,33795.0,156.22,156.61,155.0,155.87,33795.0
2021-11-05 13:30:00,155.92,156.43,154.99,155.15,20707.0,155.92,156.43,154.99,155.15,20707.0
2021-11-05 14:00:00,155.37,156.22,155.28,156.22,9025.0,155.37,156.22,155.28,156.22,9025.0
2021-11-05 14:30:00,156.03,156.28,155.8,155.81,25510.0,156.03,156.28,155.8,155.81,25510.0
2021-11-05 15:00:00,155.84,156.35,155.62,156.08,16538.0,155.84,156.35,155.62,156.08,16538.0
2021-11-05 15:30:00,156.12,156.12,155.22,155.88,68624.0,156.12,156.12,155.22,155.88,68624.0
2021-11-08 09:30:00,156.24,156.9,155.95,156.59,6416.0,156.24,156.9,155.95,156.59,6416.0
2021-11-08 10:00:00,156.6,158.36,156.42,157.55,16019.0,156.6,158.36,156.42,157.55,16019.0
2021-11-08 10:30:00,157.43,158.05,156.49,156.5,71990.0,157.43,158.05,156.49,156.5,71990.0
2021-11-08 11:00:00,156.6,156.93,156.27,156.56,14761.0,156.6,156.93,156.27,156.56,14761.0
2021-11-08 11:30:00,156.59,156.96,156.42,156.69,9670.0,156.59,156.96,156.42,156.69,9670.0
2021-11-08 12:00:00,156.58,156.67,155.8,156.45,10132.0,156.58,156.67,155.8,156.45,10132.0
2021-11-08 12:30:00,156.23,156.54,155.94,156.54,9534.0,156.23,156.54,155.94,156.54,9534.0
2021-11-08 13:00:00,156.53,156.53,155.2,155.2,7215.0,156.53,156.53,155.2,155.2,7215.0
2021-11-08 13:30:00,155.23,155.45,154.42,154.61,18327.0,155.23,155.45,154.42,154.61,18327.0
2021-11-08 14:00:00,154.59,155.44,154.58,154.86,7076.0,154.59,155.44,154.58,154.86,7076.0
2021-11-08 14:30:00,154.82,155.26,154.62,154.88,11737.0,154.82,155.26,154.62,154.88,11737.0
2021-11-08 15:00:00,154.89,155.42,154.8,155.27,12504.0,154.89,155.42,154.8,155.27,12504.0
2021-11-08 15:30:00,155.27,156.47,155.04,156.39,63348.0,155.27,156.47,155.04,156.39,63348.0
2021-11-09 09:30:00,155.32,157.37,152.2,152.42,10933.0,155.32,157.37,152.2,152.42,10933.0
2021-11-09 10:00:00,152.43,153.24,152.11,152.73,17022.0,152.43,153.24,152.11,152.73,17022.0
2021-11-09 10:30:00,152.93,153.3,152.15,152.51,24459.0,152.93,153.3,152.15,152.51,24459.0
2021-11-09 11:00:00,152.67,153.28,152.36,152.87,8369.0,152.67,153.28,152.36,152.87,8369.0
2021-11-09 11:30:00,152.71,152.83,151.76,151.88,13669.0,152.71,152.83,151.76,151.88,13669.0
2021-11-09 12:00:00,152.0,152.03,149.73,149.96,21354.0,152.0,152.03,149.73,149.96,21354.0
2021-11-09 12:30:00,150.0,151.35,149.61,150.69,36983.0,150.0,151.35,149.61,150.69,36983.0
2021-11-09 13:00:00,150.55,151.07,150.48,150.57,12139.0,150.55,151.07,150.48,150.57,12139.0
2021-11-09 13:30:00,150.6,150.76,150.23,150.24,9158.0,150.6,150.76,150.23,150.24,9158.0
2021-11-09 14:00:00,150.35,150.92,150.0,150.8,24929.0,150.35,150.92,150.0,150.8,24929.0
2021-11-09 14:30:00,150.86,152.07,150.82,151.88,11585.0,150.86,152.07,150.82,151.88,11585.0
2021-11-09 15:00:00,151.92,152.02,150.96,150.96,21325.0,151.92,152.02,150.96,150.96,21325.0
2021-11-09 15:30:00,151.0,151.91,150.62,151.9,71682.0,151.0,151.91,150.62,151.9,71682.0
2021-11-10 09:30:00,151.56,153.95,150.52,153.76,39776.0,151.56,153.95,150.52,153.76,39776.0
2021-11-10 10:00:00,153.94,155.62,153.75,155.61,7240.0,153.94,155.62,153.75,155.61,7240.0
2021-11-10 10:30:00,155.49,155.55,154.33,154.39,6008.0,155.49,155.55,154.33,154.39,6008.0
2021-11-10 11:00:00,154.37,154.4,153.65,153.95,6355.0,154.37,154.4,153.65,153.95,6355.0
2021-11-10 11:30:00,153.95,155.45,153.95,155.1,6544.0,153.95,155.45,153.95,155.1,6544.0
2021-11-10 12:00:00,155.33,155.63,154.55,154.56,3733.0,155.33,155.63,154.55,154.56,3733.0
2021-11-10 12:30:00,154.62,154.62,153.85,153.89,3653.0,154.62,154.62,153.85,153.89,3653.0
2021-11-10 13:00:00,153.92,153.92,153.07,153.71,9479.0,153.92,153.92,153.07,153.71,9479.0
2021-11-10 13:30:00,153.7,153.71,152.75,153.03,6973.0,153.7,153.71,152.75,153.03,6973.0
2021-11-10 14:00:00,153.13,153.13,151.94,151.98,6471.0,153.13,153.13,151.94,151.98,6471.0
2021-11-10 14:30:00,152.01,152.14,151.31,151.31,7894.0,152.01,152.14,151.31,151.31,7894.0
2021-11-10 15:00:00,151.45,152.24,151.32,151.32,11982.0,151.45,152.24,151.32,151.32,11982.0
2021-11-10 15:30:00,151.47,151.65,151.07,151.28,57623.0,151.47,151.65,151.07,151.28,57623.0
2021-11-11 09:30:00,151.49,153.06,149.11,149.53,14083.0,151.49,153.06,149.11,149.53,14083.0
2021-11-11 10:00:00,149.85,151.32,149.26,149.89,9576.0,149.85,151.32,149.26,149.89,9576.0
2021-11-11 10:30:00,149.71,150.58,149.71,150.46,10875.0,149.71,150.58,149.71,150.46,10875.0
2021-11-11 11:00:00,150.26,150.64,149.93,150.09,4949.0,150.26,150.64,149.93,150.09,4949.0
2021-11-11 11:30:00,150.2,150.93,150.2,150.36,4590.0,150.2,150.93,150.2,150.36,4590.0
2021-11-11 12:00:00,150.42,150.47,150.0,150.11,5264.0,150.42,150.47,150.0,150.11,5264.0
2021-11-11 12:30:00,150.32,150.63,150.0,150.09,4818.0,150.32,150.63,150.0,150.09,4818.0
2021-11-11 13:00:00,150.15,150.76,150.08,150.47,4932.0,150.15,150.76,150.08,150.47,4932.0
2021-11-11 13:30:00,150.64,150.71,150.46,150.5,3729.0,150.64,150.71,150.46,150.5,3729.0
2021-11-11 14:00:00,150.54,150.65,150.34,150.44,2895.0,150.54,150.65,150.34,150.44,2895.0
2021-11-11 14:30:00,150.51,150.61,149.94,150.03,6602.0,150.51,150.61,149.94,150.03,6602.0
2021-11-11 15:00:00,150.16,150.5,149.97,150.27,7295.0,150.16,150.5,149.97,150.27,7295.0
2021-11-11 15:30:00,150.19,150.68,150.0,150.07,35619.0,150.19,150.68,150.0,150.07,35619.0
2021-11-12 09:30:00,150.01,151.05,150.01,150.3,4582.0,150.01,151.05,150.01,150.3,4582.0
2021-11-12 10:00:00,150.26,151.1,150.18,150.39,6818.0,150.26,151.1,150.18,150.39,6818.0
2021-11-12 10:30:00,150.52,151.11,150.09,150.94,10458.0,150.52,151.11,150.09,150.94,10458.0
2021-11-12 11:00:00,150.83,150.92,150.0,150.16,6241.0,150.83,150.92,150.0,150.16,6241.0
2021-11-12 11:30:00,150.15,150.73,150.02,150.02,5938.0,150.15,150.73,150.02,150.02,5938.0
2021-11-12 12:00:00,150.19,150.26,150.05,150.2,1882.0,150.19,150.26,150.05,150.2,1882.0
2021-11-12 12:30:00,150.2,150.61,150.1,150.41,6744.0,150.2,150.61,150.1,150.41,6744.0
2021-11-12 13:00:00,150.45,150.49,150.1,150.34,3569.0,150.45,150.49,150.1,150.34,3569.0
2021-11-12 13:30:00,150.31,150.92,150.24,150.76,4723.0,150.31,150.92,150.24,150.76,4723.0
2021-11-12 14:00:00,150.63,150.78,150.63,150.68,1931.0,150.63,150.78,150.63,150.68,1931.0
2021-11-12 14:30:00,150.68,150.82,150.6,150.62,2108.0,150.68,150.82,150.6,150.62,2108.0
2021-11-12 15:00:00,150.73,150.75,150.33,150.47,5076.0,150.73,150.75,150.33,150.47,5076.0
2021-11-12 15:30:00,150.41,150.54,150.26,150.54,12397.0,150.41,150.54,150.26,150.54,12397.0
2021-11-15 09:30:00,151.21,151.66,150.19,150.84,6325.0,151.21,151.66,150.19,150.84,6325.0
2021-11-15 10:00:00,150.94,150.95,149.69,150.0,8241.0,150.94,150.95,149.69,150.0,8241.0
2021-11-15 10:30:00,149.97,150.61,149.35,149.55,14928.0,149.97,150.61,149.35,149.55,14928.0
2021-11-15 11:00:00,149.21,150.99,149.2,150.57,34434.0,149.21,150.99,149.2,150.57,34434.0
2021-11-15 11:30:00,150.6,150.92,149.49,149.81,6477.0,150.6,150.92,149.49,149.81,6477.0
2021-11-15 12:00:00,149.71,150.28,149.15,149.44,30745.0,149.71,150.28,149.15,149.44,30745.0
2021-11-15 12:30:00,149.37,149.85,149.14,149.5,41469.0,149.37,149.85,149.14,149.5,41469.0
2021-11-15 13:00:00,149.46,150.0,149.08,149.41,47002.0,149.46,150.0,149.08,149.41,47002.0
2021-11-15 13:30:00,149.55,149.64,148.42,148.42,27393.0,149.55,149.64,148.42,148.42,27393.0
2021-11-15 14:00:00,148.53,149.36,148.49,148.72,32800.0,148.53,149.36,148.49,148.72,32800.0
2021-11-15 14:30:00,148.67,150.14,148.67,149.57,22914.0,148.67,150.14,148.67,149.57,22914.0
2021-11-15 15:00:00,149.5,149.71,148.85,149.59,34553.0,149.5,149.71,148.85,149.59,34553.0
2021-11-15 15:30:00,149.61,150.42,149.19,149.51,45767.0,149.61,150.42,149.19,149.51,45767.0
2021-11-16 09:30:00,148.42,149.21,147.41,147.41,32161.0,148.42,149.21,147.41,147.41,32161.0
2021-11-16 10:00:00,147.36,148.11,146.78,147.38,54692.0,147.36,148.11,146.78,147.38,54692.0
2021-11-16 10:30:00,147.24,147.66,146.42,146.61,26284.0,147.24,147.66,146.42,146.61,26284.0
2021-11-16 11:00:00,146.68,147.14,146.67,146.89,19636.0,146.68,147.14,146.67,146.89,19636.0
2021-11-16 11:30:00,146.9,147.76,146.63,147.49,26969.0,146.9,147.76,146.63,147.49,26969.0
2021-11-16 12:00:00,147.37,148.09,147.09,147.9,77996.0,147.37,148.09,147.09,147.9,77996.0
2021-11-16 12:30:00,147.85,148.4,147.85,147.92,16534.0,147.85,148.4,147.85,147.92,16534.0
2021-11-16 13:00:00,148.0,148.41,147.82,148.03,21513.0,148.0,148.41,147.82,148.03,21513.0
2021-11-16 13:30:00,148.03,148.3,147.45,147.46,36646.0,148.03,148.3,147.45,147.46,36646.0
2021-11-16 14:00:00,147.36,147.99,147.04,147.74,11949.0,147.36,147.99,147.04,147.74,11949.0
2021-11-16 14:30:00,147.74,147.92,147.14,147.19,18441.0,147.74,147.92,147.14,147.19,18441.0
2021-11-16 15:00:00,147.16,147.4,146.48,146.48,7396.0,147.16,147.4,146.48,146.48,7396.0
2021-11-16 15:30:00,146.6,146.81,145.14,145.49,86900.0,146.6,146.81,145.14,145.49,86900.0
2021-11-17 09:30:00,142.93,144.36,142.52,143.13,15371.0,142.93,144.36,142.52,143.13,15371.0
2021-11-17 10:00:00,142.92,143.22,141.84,142.04,43203.0,142.92,143.22,141.84,142.04,43203.0
2021-11-17 10:30:00,142.05,142.82,141.82,142.24,10054.0,142.05,142.82,141.82,142.24,10054.0
2021-11-17 11:00:00,142.29,142.73,141.4,141.4,19846.0,142.29,142.73,141.4,141.4,19846.0
2021-11-17 11:30:00,141.51,141.76,140.8,141.34,11779.0,141.51,141.76,140.8,141.34,11779.0
2021-11-17 12:00:00,141.37,141.77,139.9,139.9,11677.0,141.37,141.77,139.9,139.9,11677.0
2021-11-17 12:30:00,140.06,140.46,139.73,139.74,18319.0,140.06,140.46,139.73,139.74,18319.0
2021-11-17 13:00:00,139.75,140.39,139.71,139.97,10720.0,139.75,140.39,139.71,139.97,10720.0
2021-11-17 13:30:00,139.92,140.37,139.91,140.07,9609.0,139.92,140.37,139.91,140.07,9609.0
2021-11-17 14:00:00,140.0,140.25,139.33,140.25,18490.0,140.0,140.25,139.33,140.25,18490.0
2021-11-17 14:30:00,140.09,140.38,139.53,139.75,9525.0,140.09,140.38,139.53,139.75,9525.0
2021-11-17 15:00:00,139.77,140.37,139.53,139.97,12965.0,139.77,140.37,139.53,139.97,12965.0
2021-11-17 15:30:00,139.95,141.84,139.73,141.04,90395.0,139.95,141.84,139.73,141.04,90395.0
2021-11-18 09:30:00,141.8,142.12,139.0,139.31,18073.0,141.8,142.12,139.0,139.31,18073.0
2021-11-18 10:00:00,138.93,139.73,137.89,138.44,14647.0,138.93,139.73,137.89,138.44,14647.0
2021-11-18 10:30:00,138.37,138.9,137.76,138.11,7878.0,138.37,138.9,137.76,138.11,7878.0
2021-11-18 11:00:00,138.13,138.73,137.79,138.47,14577.0,138.13,138.73,137.79,138.47,14577.0
2021-11-18 11:30:00,138.22,138.8,137.71,138.25,11191.0,138.22,138.8,137.71,138.25,11191.0
2021-11-18 12:00:00,138.36,138.93,138.23,138.83,28967.0,138.36,138.93,138.23,138.83,28967.0
2021-11-18 12:30:00,138.8,139.07,138.5,138.53,15926.0,138.8,139.07,138.5,138.53,15926.0
2021-11-18 13:00:00,138.67,139.1,138.32,138.34,14944.0,138.67,139.1,138.32,138.34,14944.0
2021-11-18 13:30:00,138.34,138.72,138.3,138.5,4720.0,138.34,138.72,138.3,138.5,4720.0
2021-11-18 14:00:00,138.5,138.95,138.4,138.49,13293.0,138.5,138.95,138.4,138.49,13293.0
2021-11-18 14:30:00,138.47,138.98,138.33,138.98,5561.0,138.47,138.98,138.33,138.98,5561.0
2021-11-18 15:00:00,139.0,139.04,138.5,138.68,22177.0,139.0,139.04,138.5,138.68,22177.0
2021-11-18 15:30:00,138.69,138.77,138.05,138.09,34931.0,138.69,138.77,138.05,138.09,34931.0
2021-11-19 09:30:00,136.33,137.55,135.89,136.52,16918.0,136.33,137.55,135.89,136.52,16918.0
2021-11-19 10:00:00,136.38,137.17,135.42,136.91,12156.0,136.38,137.17,135.42,136.91,12156.0
2021-11-19 10:30:00,136.76,136.86,135.9,135.92,16727.0,136.76,136.86,135.9,135.92,16727.0
2021-11-19 11:00:00,136.06,136.46,135.71,136.46,33243.0,136.06,136.46,135.71,136.46,33243.0
2021-11-19 11:30:00,136.45,136.7,136.17,136.17,67473.0,136.45,136.7,136.17,136.17,67473.0
2021-11-19 12:00:00,136.29,136.29,135.81,136.03,10974.0,136.29,136.29,135.81,136.03,10974.0
2021-11-19 12:30:00,136.02,136.5,135.95,136.41,12951.0,136.02,136.5,135.95,136.41,12951.0
2021-11-19 13:00:00,136.44,136.45,135.6,135.61,12263.0,136.44,136.45,135.6,135.61,12263.0
2021-11-19 13:30:00,135.53,135.82,135.5,135.64,7773.0,135.53,135.82,135.5,135.64,7773.0
2021-11-19 14:00:00,135.91,136.25,135.76,136.02,4226.0,135.91,136.25,135.76,136.02,4226.0
2021-11-19 14:30:00,135.98,136.04,135.62,135.74,6456.0,135.98,136.04,135.62,135.74,6456.0
2021-11-19 15:00:00,135.74,135.91,135.52,135.9,17213.0,135.74,135.91,135.52,135.9,17213.0
2021-11-19 15:30:00,135.8,136.23,135.77,136.02,42686.0,135.8,136.23,135.77,136.02,42686.0
2021-11-22 09:30:00,136.46,137.31,135.69,137.31,9668.0,136.46,137.31,135.69,137.31,9668.0
2021-11-22 10:00:00,137.0,137.33,136.04,136.12,5430.0,137.0,137.33,136.04,136.12,5430.0
2021-11-22 10:30:00,136.27,136.34,134.27,135.49,33515.0,136.27,136.34,134.27,135.49,33515.0
2021-11-22 11:00:00,135.53,136.36,135.07,136.18,38392.0,135.53,136.36,135.07,136.18,38392.0
2021-11-22 11:30:00,136.31,136.52,134.44,134.56,24120.0,136.31,136.52,134.44,134.56,24120.0
2021-11-22 12:00:00,134.82,135.33,134.7,135.02,26119.0,134.82,135.33,134.7,135.02,26119.0
2021-11-22 12:30:00,135.13,135.15,134.84,135.01,35113.0,135.13,135.15,134.84,135.01,35113.0
2021-11-22 13:00:00,135.03,135.43,134.65,135.24,14104.0,135.03,135.43,134.65,135.24,14104.0
2021-11-22 13:30:00,135.25,135.35,134.85,134.97,11880.0,135.25,135.35,134.85,134.97,11880.0
2021-11-22 14:00:00,134.84,134.97,134.39,134.59,14649.0,134.84,134.97,134.39,134.59,14649.0
2021-11-22 14:30:00,134.57,134.78,134.37,134.72,4864.0,134.57,134.78,134.37,134.72,4864.0
2021-11-22 15:00:00,134.71,134.87,134.57,134.58,9486.0,134.71,134.87,134.57,134.58,9486.0
2021-11-22 15:30:00,134.46,134.52,132.96,133.25,60577.0,134.46,134.52,132.96,133.25,60577.0
2021-11-23 09:30:00,133.93,134.68,133.1,134.59,29599.0,133.93,134.68,133.1,134.59,29599.0
2021-11-23 10:00:00,134.76,135.11,133.18,133.31,37263.0,134.76,135.11,133.18,133.31,37263.0
2021-11-23 10:30:00,133.33,133.67,132.41,133.15,24648.0,133.33,133.67,132.41,133.15,24648.0
2021-11-23 11:00:00,133.17,133.17,131.87,132.13,20493.0,133.17,133.17,131.87,132.13,20493.0
2021-11-23 11:30:00,132.02,133.01,132.01,132.63,32136.0,132.02,133.01,132.01,132.63,32136.0
2021-11-23 12:00:00,132.5,133.48,132.42,133.32,15003.0,132.5,133.48,132.42,133.32,15003.0
2021-11-23 12:30:00,133.48,133.48,132.79,132.79,11263.0,133.48,133.48,132.79,132.79,11263.0
2021-11-23 13:00:00,132.78,133.42,132.78,133.13,18655.0,132.78,133.42,132.78,133.13,18655.0
2021-11-23 13:30:00,133.14,134.48,133.13,134.18,22864.0,133.14,134.48,133.13,134.18,22864.0
2021-11-23 14:00:00,134.18,134.23,133.56,133.61,27908.0,134.18,134.23,133.56,133.61,27908.0
2021-11-23 14:30:00,133.61,134.31,133.33,134.05,34255.0,133.61,134.31,133.33,134.05,34255.0
2021-11-23 15:00:00,134.06,134.06,133.54,133.76,12839.0,134.06,134.06,133.54,133.76,12839.0
2021-11-23 15:30:00,133.89,134.3,133.61,134.28,72270.0,133.89,134.3,133.61,134.28,72270.0
2021-11-24 09:30:00,133.04,135.9,132.39,135.9,7834.0,133.04,135.9,132.39,135.9,7834.0
2021-11-24 10:00:00,135.75,137.74,135.75,137.49,11495.0,135.75,137.74,135.75,137.49,11495.0
2021-11-24 10:30:00,137.31,137.5,136.0,137.3,17577.0,137.31,137.5,136.0,137.3,17577.0
2021-11-24 11:00:00,137.44,137.79,137.24,137.52,14608.0,137.44,137.79,137.24,137.52,14608.0
2021-11-24 11:30:00,137.66,138.18,137.0,137.75,86833.0,137.66,138.18,137.0,137.75,86833.0
2021-11-24 12:00:00,137.72,137.73,136.28,136.62,7149.0,137.72,137.73,136.28,136.62,7149.0
2021-11-24 12:30:00,136.57,136.58,135.9,136.28,4484.0,136.57,136.58,135.9,136.28,4484.0
2021-11-24 13:00:00,136.26,136.62,135.97,136.29,6238.0,136.26,136.62,135.97,136.29,6238.0
2021-11-24 13:30:00,136.29,136.5,135.9,136.14,7186.0,136.29,136.5,135.9,136.14,7186.0
2021-11-24 14:00:00,136.25,136.64,135.78,135.97,4828.0,136.25,136.64,135.78,135.97,4828.0
2021-11-24 14:30:00,136.05,136.49,135.85,135.94,4622.0,136.05,136.49,135.85,135.94,4622.0
2021-11-24 15:00:00,135.94,136.6,135.72,136.6,3761.0,135.94,136.6,135.72,136.6,3761.0
2021-11-24 15:30:00,136.62,137.39,136.07,137.11,96340.0,136.62,137.39,136.07,137.11,96340.0
2021-11-26 09:30:00,130.99,132.33,128.01,128.96,110497.0,130.99,132.33,128.01,128.96,110497.0
2021-11-26 10:00:00,128.91,128.91,126.8,127.93,77576.0,128.91,128.91,126.8,127.93,77576.0
2021-11-26 10:30:00,127.91,129.93,127.91,128.15,60992.0,127.91,129.93,127.91,128.15,60992.0
2021-11-26 11:00:00,128.06,129.25,127.65,128.55,40927.0,128.06,129.25,127.65,128.55,40927.0
2021-11-26 11:30:00,128.47,129.39,128.3,129.03,37529.0,128.47,129.39,128.3,129.03,37529.0
2021-11-26 12:00:00,129.19,131.41,128.98,131.41,39520.0,129.19,131.41,128.98,131.41,39520.0
2021-11-26 12:30:00,131.39,132.17,131.23,131.66,138791.0,131.39,132.17,131.23,131.66,138791.0
2021-11-29 09:30:00,133.99,133.99,130.15,130.15,89720.0,133.99,133.99,130.15,130.15,89720.0
2021-11-29 10:00:00,130.75,131.26,129.76,129.98,31411.0,130.75,131.26,129.76,129.98,31411.0
2021-11-29 10:30:00,129.85,130.55,129.78,130.13,40419.0,129.85,130.55,129.78,130.13,40419.0
2021-11-29 11:00:00,130.27,130.93,130.0,130.02,20067.0,130.27,130.93,130.0,130.02,20067.0
2021-11-29 11:30:00,130.25,130.77,129.99,130.49,22383.0,130.25,130.77,129.99,130.49,22383.0
2021-11-29 12:00:00,130.7,131.95,130.7,131.88,7349.0,130.7,131.95,130.7,131.88,7349.0
2021-11-29 12:30:00,131.92,132.51,131.84,132.37,5372.0,131.92,132.51,131.84,132.37,5372.0
2021-11-29 13:00:00,132.53,132.55,131.27,131.48,16135.0,132.53,132.55,131.27,131.48,16135.0
2021-11-29 13:30:00,131.58,131.86,130.49,130.49,8445.0,131.58,131.86,130.49,130.49,8445.0
2021-11-29 14:00:00,130.49,130.49,130.0,130.17,6921.0,130.49,130.49,130.0,130.17,6921.0
2021-11-29 14:30:00,130.12,130.8,129.94,130.0,54108.0,130.12,130.8,129.94,130.0,54108.0
2021-11-29 15:00:00,130.0,130.68,130.0,130.56,37412.0,130.0,130.68,130.0,130.56,37412.0
2021-11-29 15:30:00,130.37,131.14,130.37,130.42,50183.0,130.37,131.14,130.37,130.42,50183.0
2021-11-30 09:30:00,129.09,131.79,128.82,129.84,10568.0,129.09,131.79,128.82,129.84,10568.0
2021-11-30 10:00:00,129.36,129.36,126.0,126.27,11024.0,129.36,129.36,126.0,126.27,11024.0
2021-11-30 10:30:00,126.66,127.35,125.24,125.24,14103.0,126.66,127.35,125.24,125.24,14103.0
2021-11-30 11:00:00,125.15,127.17,125.15,126.31,26909.0,125.15,127.17,125.15,126.31,26909.0
2021-11-30 11:30:00,126.51,126.67,125.85,126.03,36489.0,126.51,126.67,125.85,126.03,36489.0
2021-11-30 12:00:00,126.0,126.35,125.18,125.88,18345.0,126.0,126.35,125.18,125.88,18345.0
2021-11-30 12:30:00,125.96,126.73,125.79,126.54,38365.0,125.96,126.73,125.79,126.54,38365.0
2021-11-30 13:00:00,126.58,126.74,126.18,126.26,15272.0,126.58,126.74,126.18,126.26,15272.0
2021-11-30 13:30:00,126.48,127.32,126.3,127.22,22148.0,126.48,127.32,126.3,127.22,22148.0
2021-11-30 14:00:00,127.04,127.3,126.84,127.01,14647.0,127.04,127.3,126.84,127.01,14647.0
2021-11-30 14:30:00,126.93,127.2,126.15,126.33,45501.0,126.93,127.2,126.15,126.33,45501.0
2021-11-30 15:00:00,126.42,126.69,125.96,126.35,19512.0,126.42,126.69,125.96,126.35,19512.0
2021-11-30 15:30:00,126.35,127.26,126.34,126.52,131574.0,126.35,127.26,126.34,126.52,131574.0
2021-12-01 09:30:00,130.95,132.1,129.17,132.09,16792.0,130.95,132.1,129.17,132.09,16792.0
2021-12-01 10:00:00,131.7,131.99,129.19,129.49,8572.0,131.7,131.99,129.19,129.49,8572.0
2021-12-01 10:30:00,129.41,129.41,127.86,128.14,9355.0,129.41,129.41,127.86,128.14,9355.0
2021-12-01 11:00:00,128.17,128.89,127.72,128.72,12616.0,128.17,128.89,127.72,128.72,12616.0
2021-12-01 11:30:00,128.78,128.78,126.2,126.42,26041.0,128.78,128.78,126.2,126.42,26041.0
2021-12-01 12:00:00,126.41,127.35,126.41,126.62,6850.0,126.41,127.35,126.41,126.62,6850.0
2021-12-01 12:30:00,126.73,126.8,125.78,125.87,6777.0,126.73,126.8,125.78,125.87,6777.0
2021-12-01 13:00:00,125.48,125.91,124.81,125.83,8189.0,125.48,125.91,124.81,125.83,8189.0
2021-12-01 13:30:00,125.8,126.46,125.43,126.18,14487.0,125.8,126.46,125.43,126.18,14487.0
2021-12-01 14:00:00,125.99,126.44,125.5,125.67,10458.0,125.99,126.44,125.5,125.67,10458.0
2021-12-01 14:30:00,125.8,126.25,125.5,125.65,8316.0,125.8,126.25,125.5,125.65,8316.0
2021-12-01 15:00:00,125.54,125.68,123.69,123.98,33001.0,125.54,125.68,123.69,123.98,33001.0
2021-12-01 15:30:00,123.91,124.79,123.58,123.58,80753.0,123.91,124.79,123.58,123.58,80753.0
2021-12-02 09:30:00,124.85,126.6,124.05,126.6,11311.0,124.85,126.6,124.05,126.6,11311.0
2021-12-02 10:00:00,126.49,127.36,125.68,126.7,20775.0,126.49,127.36,125.68,126.7,20775.0
2021-12-02 10:30:00,127.08,128.08,126.2,128.08,35567.0,127.08,128.08,126.2,128.08,35567.0
2021-12-02 11:00:00,128.38,128.44,127.06,127.77,10813.0,128.38,128.44,127.06,127.77,10813.0
2021-12-02 11:30:00,127.81,128.15,126.93,127.9,19918.0,127.81,128.15,126.93,127.9,19918.0
2021-12-02 12:00:00,127.86,128.71,127.64,128.34,10426.0,127.86,128.71,127.64,128.34,10426.0
2021-12-02 12:30:00,128.39,128.61,127.72,128.36,7458.0,128.39,128.61,127.72,128.36,7458.0
2021-12-02 13:00:00,128.2,128.35,127.28,127.28,10038.0,128.2,128.35,127.28,127.28,10038.0
2021-12-02 13:30:00,127.57,128.5,127.26,128.47,7220.0,127.57,128.5,127.26,128.47,7220.0
2021-12-02 14:00:00,128.61,129.24,127.51,129.24,64626.0,128.61,129.24,127.51,129.24,64626.0
2021-12-02 14:30:00,129.02,129.34,128.25,128.49,18641.0,129.02,129.34,128.25,128.49,18641.0
2021-12-02 15:00:00,128.64,129.52,128.64,129.52,8447.0,128.64,129.52,128.64,129.52,8447.0
2021-12-02 15:30:00,129.32,129.67,128.65,129.09,84491.0,129.32,129.67,128.65,129.09,84491.0
2021-12-03 09:30:00,129.85,129.85,124.63,125.13,15110.0,129.85,129.85,124.63,125.13,15110.0
2021-12-03 10:00:00,125.79,126.38,124.67,126.19,37041.0,125.79,126.38,124.67,126.19,37041.0
2021-12-03 10:30:00,126.23,126.23,124.36,124.94,16042.0,126.23,126.23,124.36,124.94,16042.0
2021-12-03 11:00:00,124.9,125.86,124.81,125.64,10262.0,124.9,125.86,124.81,125.64,10262.0
2021-12-03 11:30:00,125.25,125.91,124.24,124.45,10659.0,125.25,125.91,124.24,124.45,10659.0
2021-12-03 12:00:00,124.36,125.23,124.26,124.75,7407.0,124.36,125.23,124.26,124.75,7407.0
2021-12-03 12:30:00,124.39,125.41,124.05,125.17,6743.0,124.39,125.41,124.05,125.17,6743.0
2021-12-03 13:00:00,124.9,125.91,124.71,125.48,7483.0,124.9,125.91,124.71,125.48,7483.0
2021-12-03 13:30:00,124.94,125.19,124.3,124.53,8399.0,124.94,125.19,124.3,124.53,8399.0
2021-12-03 14:00:00,124.53,125.35,124.42,125.35,7525.0,124.53,125.35,124.42,125.35,7525.0
2021-12-03 14:30:00,125.27,125.27,124.45,124.6,25102.0,125.27,125.27,124.45,124.6,25102.0
2021-12-03 15:00:00,124.72,125.66,124.21,125.41,24257.0,124.72,125.66,124.21,125.41,24257.0
2021-12-03 15:30:00,125.3,125.87,124.86,125.46,119524.0,125.3,125.87,124.86,125.46,119524.0
2021-12-06 09:30:00,128.12,131.23,126.39,130.95,129113.0,128.12,131.23,126.39,130.95,129113.0
2021-12-06 10:00:00,131.55,132.64,130.81,131.64,67083.0,131.55,132.64,130.81,131.64,67083.0
2021-12-06 10:30:00,131.61,132.4,130.7,131.68,67339.0,131.61,132.4,130.7,131.68,67339.0
2021-12-06 11:00:00,131.94,132.1,131.04,131.34,20627.0,131.94,132.1,131.04,131.34,20627.0
2021-12-06 11:30:00,131.33,132.29,130.61,132.18,55917.0,131.33,132.29,130.61,132.18,55917.0
2021-12-06 12:00:00,132.25,132.47,131.32,131.56,16096.0,132.25,132.47,131.32,131.56,16096.0
2021-12-06 12:30:00,131.5,132.81,131.38,132.69,45471.0,131.5,132.81,131.38,132.69,45471.0
2021-12-06 13:00:00,132.59,132.93,131.71,132.49,47549.0,132.59,132.93,131.71,132.49,47549.0
2021-12-06 13:30:00,132.41,132.67,131.76,132.26,28812.0,132.41,132.67,131.76,132.26,28812.0
2021-12-06 14:00:00,132.2,132.42,131.81,132.06,20751.0,132.2,132.42,131.81,132.06,20751.0
2021-12-06 14:30:00,132.14,132.19,131.23,131.46,13588.0,132.14,132.19,131.23,131.46,13588.0
2021-12-06 15:00:00,131.66,131.66,130.99,131.06,29544.0,131.66,131.66,130.99,131.06,29544.0
2021-12-06 15:30:00,131.13,131.13,130.33,130.58,74370.0,131.13,131.13,130.33,130.58,74370.0
2021-12-07 09:30:00,132.09,136.46,132.0,136.09,132686.0,132.09,136.46,132.0,136.09,132686.0
2021-12-07 10:00:00,136.48,137.16,136.17,136.54,23784.0,136.48,137.16,136.17,136.54,23784.0
2021-12-07 10:30:00,136.62,136.98,135.69,136.1,32366.0,136.62,136.98,135.69,136.1,32366.0
2021-12-07 11:00:00,136.29,136.5,134.23,134.5,64953.0,136.29,136.5,134.23,134.5,64953.0
2021-12-07 11:30:00,134.78,135.14,134.21,135.09,22370.0,134.78,135.14,134.21,135.09,22370.0
2021-12-07 12:00:00,134.64,134.8,133.49,134.14,13505.0,134.64,134.8,133.49,134.14,13505.0
2021-12-07 12:30:00,134.17,135.02,134.17,134.78,32189.0,134.17,135.02,134.17,134.78,32189.0
2021-12-07 13:00:00,134.64,135.16,134.18,134.6,73087.0,134.64,135.16,134.18,134.6,73087.0
2021-12-07 13:30:00,134.68,134.78,133.42,133.68,111465.0,134.68,134.78,133.42,133.68,111465.0
2021-12-07 14:00:00,133.68,134.26,133.28,134.0,50793.0,133.68,134.26,133.28,134.0,50793.0
2021-12-07 14:30:00,134.0,134.21,132.77,133.31,73197.0,134.0,134.21,132.77,133.31,73197.0
2021-12-07 15:00:00,133.33,133.37,132.11,132.44,30718.0,133.33,133.37,132.11,132.44,30718.0
2021-12-07 15:30:00,132.46,132.65,131.35,132.52,90375.0,132.46,132.65,131.35,132.52,90375.0
2021-12-08 09:30:00,133.64,135.15,132.54,133.77,20912.0,133.64,135.15,132.54,133.77,20912.0
2021-12-08 10:00:00,133.51,133.76,132.62,132.72,42271.0,133.51,133.76,132.62,132.72,42271.0
2021-12-08 10:30:00,132.64,133.56,132.49,133.19,59190.0,132.64,133.56,132.49,133.19,59190.0
2021-12-08 11:00:00,133.22,133.4,132.29,132.81,31083.0,133.22,133.4,132.29,132.81,31083.0
2021-12-08 11:30:00,132.93,133.01,132.44,132.8,45031.0,132.93,133.01,132.44,132.8,45031.0
2021-12-08 12:00:00,132.88,134.1,132.84,134.09,40691.0,132.88,134.1,132.84,134.09,40691.0
2021-12-08 12:30:00,134.21,134.21,132.77,133.04,53598.0,134.21,134.21,132.77,133.04,53598.0
2021-12-08 13:00:00,133.13,133.24,132.62,132.71,47074.0,133.13,133.24,132.62,132.71,47074.0
2021-12-08 13:30:00,132.68,132.92,132.28,132.33,56672.0,132.68,132.92,132.28,132.33,56672.0
2021-12-08 14:00:00,132.33,133.25,132.18,132.44,45530.0,132.33,133.25,132.18,132.44,45530.0
2021-12-08 14:30:00,132.44,133.53,132.28,133.41,86451.0,132.44,133.53,132.28,133.41,86451.0
2021-12-08 15:00:00,133.42,134.17,133.32,134.07,32004.0,133.42,134.17,133.32,134.07,32004.0
2021-12-08 15:30:00,133.97,134.5,133.51,134.49,90165.0,133.97,134.5,133.51,134.49,90165.0
2021-12-09 09:30:00,133.31,134.93,132.71,133.42,9949.0,133.31,134.93,132.71,133.42,9949.0
2021-12-09 10:00:00,133.25,135.0,132.83,132.92,6857.0,133.25,135.0,132.83,132.92,6857.0
2021-12-09 10:30:00,133.27,133.61,131.62,131.95,24377.0,133.27,133.61,131.62,131.95,24377.0
2021-12-09 11:00:00,131.93,132.2,131.22,131.32,8968.0,131.93,132.2,131.22,131.32,8968.0
2021-12-09 11:30:00,131.45,132.51,131.34,131.71,7511.0,131.45,132.51,131.34,131.71,7511.0
2021-12-09 12:00:00,131.66,131.69,130.7,130.92,9857.0,131.66,131.69,130.7,130.92,9857.0
2021-12-09 12:30:00,130.94,132.52,130.82,132.35,18940.0,130.94,132.52,130.82,132.35,18940.0
2021-12-09 13:00:00,132.39,132.78,132.26,132.5,5563.0,132.39,132.78,132.26,132.5,5563.0
2021-12-09 13:30:00,132.5,133.15,132.45,132.75,7064.0,132.5,133.15,132.45,132.75,7064.0
2021-12-09 14:00:00,132.68,133.63,132.39,132.68,9094.0,132.68,133.63,132.39,132.68,9094.0
2021-12-09 14:30:00,132.63,132.83,132.01,132.46,7391.0,132.63,132.83,132.01,132.46,7391.0
2021-12-09 15:00:00,132.31,132.75,131.81,132.25,7185.0,132.31,132.75,131.81,132.25,7185.0
2021-12-09 15:30:00,132.11,132.89,132.09,132.38,30963.0,132.11,132.89,132.09,132.38,30963.0
2021-12-10 09:30:00,133.5,134.47,131.11,132.27,9073.0,133.5,134.47,131.11,132.27,9073.0
2021-12-10 10:00:00,132.46,133.68,132.12,133.21,9422.0,132.46,133.68,132.12,133.21,9422.0
2021-12-10 10:30:00,132.8,133.1,132.11,132.12,11168.0,132.8,133.1,132.11,132.12,11168.0
2021-12-10 11:00:00,132.16,132.16,130.53,131.18,9477.0,132.16,132.16,130.53,131.18,9477.0
2021-12-10 11:30:00,131.41,131.82,131.2,131.71,7332.0,131.41,131.82,131.2,131.71,7332.0
2021-12-10 12:00:00,131.72,132.15,131.58,131.7,6489.0,131.72,132.15,131.58,131.7,6489.0
2021-12-10 12:30:00,131.56,131.79,131.36,131.5,4483.0,131.56,131.79,131.36,131.5,4483.0
2021-12-10 13:00:00,131.64,132.5,131.57,132.42,12072.0,131.64,132.5,131.57,132.42,12072.0
2021-12-10 13:30:00,132.35,132.35,131.87,132.02,4443.0,132.35,132.35,131.87,132.02,4443.0
2021-12-10 14:00:00,131.79,131.98,131.47,131.53,5277.0,131.79,131.98,131.47,131.53,5277.0
2021-12-10 14:30:00,131.5,132.14,131.43,131.76,7398.0,131.5,132.14,131.43,131.76,7398.0
2021-12-10 15:00:00,131.67,131.7,131.25,131.51,9583.0,131.67,131.7,131.25,131.51,9583.0
2021-12-10 15:30:00,131.47,132.14,131.33,131.91,38523.0,131.47,132.14,131.33,131.91,38523.0
2021-12-13 09:30:00,130.9,132.08,129.95,130.66,17968.0,130.9,132.08,129.95,130.66,17968.0
2021-12-13 10:00:00,130.9,131.21,129.62,129.76,13221.0,130.9,131.21,129.62,129.76,13221.0
2021-12-13 10:30:00,129.84,131.66,129.84,130.67,11691.0,129.84,131.66,129.84,130.67,11691.0
2021-12-13 11:00:00,130.67,130.81,129.64,129.89,8163.0,130.67,130.81,129.64,129.89,8163.0
2021-12-13 11:30:00,129.92,130.13,129.16,129.52,7188.0,129.92,130.13,129.16,129.52,7188.0
2021-12-13 12:00:00,129.49,129.74,128.69,129.19,18460.0,129.49,129.74,128.69,129.19,18460.0
2021-12-13 12:30:00,129.23,129.49,128.76,129.34,7249.0,129.23,129.49,128.76,129.34,7249.0
2021-12-13 13:00:00,129.57,130.09,129.24,130.01,6861.0,129.57,130.09,129.24,130.01,6861.0
2021-12-13 13:30:00,130.14,130.44,130.02,130.13,8264.0,130.14,130.44,130.02,130.13,8264.0
2021-12-13 14:00:00,130.28,130.53,130.03,130.2,7077.0,130.28,130.53,130.03,130.2,7077.0
2021-12-13 14:30:00,130.36,130.77,130.28,130.69,2989.0,130.36,130.77,130.28,130.69,2989.0
2021-12-13 15:00:00,130.64,131.43,130.63,131.05,7283.0,130.64,131.43,130.63,131.05,7283.0
2021-12-13 15:30:00,130.92,131.38,130.29,130.39,26480.0,130.92,131.38,130.29,130.39,26480.0
2021-12-14 09:30:00,129.34,132.72,129.14,132.72,15331.0,129.34,132.72,129.14,132.72,15331.0
2021-12-14 10:00:00,132.59,133.04,130.65,130.66,42720.0,132.59,133.04,130.65,130.66,42720.0
2021-12-14 10:30:00,130.96,131.32,128.86,128.89,42950.0,130.96,131.32,128.86,128.89,42950.0
2021-12-14 11:00:00,128.8,129.01,127.67,128.53,42678.0,128.8,129.01,127.67,128.53,42678.0
2021-12-14 11:30:00,128.6,128.76,127.96,128.22,30659.0,128.6,128.76,127.96,128.22,30659.0
2021-12-14 12:00:00,128.46,128.49,127.22,127.51,25004.0,128.46,128.49,127.22,127.51,25004.0
2021-12-14 12:30:00,127.39,127.46,126.35,126.55,19211.0,127.39,127.46,126.35,126.55,19211.0
2021-12-14 13:00:00,126.54,127.12,125.96,126.41,16804.0,126.54,127.12,125.96,126.41,16804.0
2021-12-14 13:30:00,126.36,126.36,125.76,126.19,13962.0,126.36,126.36,125.76,126.19,13962.0
2021-12-14 14:00:00,126.2,127.14,126.16,127.02,15325.0,126.2,127.14,126.16,127.02,15325.0
2021-12-14 14:30:00,127.01,127.41,126.43,126.67,22353.0,127.01,127.41,126.43,126.67,22353.0
2021-12-14 15:00:00,126.75,127.34,126.49,127.25,21477.0,126.75,127.34,126.49,127.25,21477.0
2021-12-14 15:30:00,127.17,127.17,125.87,125.98,131463.0,127.17,127.17,125.87,125.98,131463.0
2021-12-15 09:30:00,125.81,126.24,123.54,124.32,9477.0,125.81,126.24,123.54,124.32,9477.0
2021-12-15 10:00:00,124.05,124.08,123.01,123.49,6584.0,124.05,124.08,123.01,123.49,6584.0
2021-12-15 10:30:00,123.56,124.0,123.44,123.97,36395.0,123.56,124.0,123.44,123.97,36395.0
2021-12-15 11:00:00,123.97,124.84,123.91,124.29,43217.0,123.97,124.84,123.91,124.29,43217.0
2021-12-15 11:30:00,124.11,125.02,123.87,125.02,26576.0,124.11,125.02,123.87,125.02,26576.0
2021-12-15 12:00:00,125.14,125.32,124.19,125.32,11332.0,125.14,125.32,124.19,125.32,11332.0
2021-12-15 12:30:00,125.32,126.26,125.28,125.79,13507.0,125.32,126.26,125.28,125.79,13507.0
2021-12-15 13:00:00,125.8,126.43,125.8,125.85,19997.0,125.8,126.43,125.8,125.85,19997.0
2021-12-15 13:30:00,125.83,126.31,125.61,126.27,15545.0,125.83,126.31,125.61,126.27,15545.0
2021-12-15 14:00:00,126.04,126.7,124.86,126.2,14919.0,126.04,126.7,124.86,126.2,14919.0
2021-12-15 14:30:00,125.98,126.48,124.94,125.32,16565.0,125.98,126.48,124.94,125.32,16565.0
2021-12-15 15:00:00,125.54,127.77,125.5,127.69,7144.0,125.54,127.77,125.5,127.69,7144.0
2021-12-15 15:30:00,127.65,128.39,127.02,127.73,58210.0,127.65,128.39,127.02,127.73,58210.0
2021-12-16 09:30:00,129.17,131.53,129.17,129.45,16382.0,129.17,131.53,129.17,129.45,16382.0
2021-12-16 10:00:00,129.8,129.85,127.53,129.6,11651.0,129.8,129.85,127.53,129.6,11651.0
2021-12-16 10:30:00,129.6,130.08,129.22,129.81,21736.0,129.6,130.08,129.22,129.81,21736.0
2021-12-16 11:00:00,129.8,130.35,128.68,130.15,34618.0,129.8,130.35,128.68,130.15,34618.0
2021-12-16 11:30:00,129.96,130.09,128.77,128.77,10110.0,129.96,130.09,128.77,128.77,10110.0
2021-12-16 12:00:00,128.87,129.11,127.89,128.08,6823.0,128.87,129.11,127.89,128.08,6823.0
2021-12-16 12:30:00,128.11,128.16,127.59,127.91,6004.0,128.11,128.16,127.59,127.91,6004.0
2021-12-16 13:00:00,127.92,128.57,127.78,128.57,6540.0,127.92,128.57,127.78,128.57,6540.0
2021-12-16 13:30:00,128.56,128.74,128.01,128.37,9820.0,128.56,128.74,128.01,128.37,9820.0
2021-12-16 14:00:00,128.18,128.32,127.42,127.42,8252.0,128.18,128.32,127.42,127.42,8252.0
2021-12-16 14:30:00,127.3,127.35,126.31,126.65,7807.0,127.3,127.35,126.31,126.65,7807.0
2021-12-16 15:00:00,126.55,127.42,126.44,127.29,8028.0,126.55,127.42,126.44,127.29,8028.0
2021-12-16 15:30:00,127.36,127.64,126.67,126.87,53765.0,127.36,127.64,126.67,126.87,53765.0
2021-12-17 09:30:00,126.52,126.74,123.99,124.47,31004.0,126.52,126.74,123.99,124.47,31004.0
2021-12-17 10:00:00,124.53,125.99,124.52,125.84,19881.0,124.53,125.99,124.52,125.84,19881.0
2021-12-17 10:30:00,125.97,128.07,125.6,128.07,10648.0,125.97,128.07,125.6,128.07,10648.0
2021-12-17 11:00:00,127.62,129.32,127.46,129.0,7593.0,127.62,129.32,127.46,129.0,7593.0
2021-12-17 11:30:00,129.23,129.54,127.66,127.92,21212.0,129.23,129.54,127.66,127.92,21212.0
2021-12-17 12:00:00,127.89,128.45,127.1,127.67,18810.0,127.89,128.45,127.1,127.67,18810.0
2021-12-17 12:30:00,127.86,128.65,127.82,128.38,6946.0,127.86,128.65,127.82,128.38,6946.0
2021-12-17 13:00:00,128.38,129.18,128.25,129.03,9614.0,128.38,129.18,128.25,129.03,9614.0
2021-12-17 13:30:00,128.92,129.98,128.9,129.7,21415.0,128.92,129.98,128.9,129.7,21415.0
2021-12-17 14:00:00,129.5,129.5,128.8,128.84,5829.0,129.5,129.5,128.8,128.84,5829.0
2021-12-17 14:30:00,128.94,129.14,128.72,128.81,12847.0,128.94,129.14,128.72,128.81,12847.0
2021-12-17 15:00:00,128.78,128.97,128.33,128.67,11170.0,128.78,128.97,128.33,128.67,11170.0
2021-12-17 15:30:00,128.64,129.1,127.81,128.56,99392.0,128.64,129.1,127.81,128.56,99392.0
2021-12-20 09:30:00,125.55,125.96,123.54,125.54,20888.0,125.55,125.96,123.54,125.54,20888.0
2021-12-20 10:00:00,126.36,126.6,125.25,125.8,31809.0,126.36,126.6,125.25,125.8,31809.0
2021-12-20 10:30:00,125.75,125.75,124.55,125.36,17681.0,125.75,125.75,124.55,125.36,17681.0
2021-12-20 11:00:00,125.53,125.79,124.0,124.29,22566.0,125.53,125.79,124.0,124.29,22566.0
2021-12-20 11:30:00,124.37,125.43,124.35,125.2,6901.0,124.37,125.43,124.35,125.2,6901.0
2021-12-20 12:00:00,125.03,125.23,124.81,125.14,15639.0,125.03,125.23,124.81,125.14,15639.0
2021-12-20 12:30:00,125.14,125.69,124.87,125.51,7820.0,125.14,125.69,124.87,125.51,7820.0
2021-12-20 13:00:00,125.33,125.8,125.29,125.57,17390.0,125.33,125.8,125.29,125.57,17390.0
2021-12-20 13:30:00,125.57,126.49,125.26,126.27,15121.0,125.57,126.49,125.26,126.27,15121.0
2021-12-20 14:00:00,126.33,126.53,125.9,125.96,14346.0,126.33,126.53,125.9,125.96,14346.0
2021-12-20 14:30:00,125.91,126.07,125.76,125.76,17488.0,125.91,126.07,125.76,125.76,17488.0
2021-12-20 15:00:00,125.9,126.28,125.7,126.22,30288.0,125.9,126.28,125.7,126.22,30288.0
2021-12-20 15:30:00,126.2,126.65,125.7,126.1,54353.0,126.2,126.65,125.7,126.1,54353.0
2021-12-21 09:30:00,128.23,130.75,128.0,129.61,13578.0,128.23,130.75,128.0,129.61,13578.0
2021-12-21 10:00:00,129.62,130.86,129.62,130.08,26316.0,129.62,130.86,129.62,130.08,26316.0
2021-12-21 10:30:00,130.08,130.81,129.96,129.97,18601.0,130.08,130.81,129.96,129.97,18601.0
2021-12-21 11:00:00,129.97,131.14,129.78,130.98,12869.0,129.97,131.14,129.78,130.98,12869.0
2021-12-21 11:30:00,130.87,131.25,130.5,130.59,14891.0,130.87,131.25,130.5,130.59,14891.0
2021-12-21 12:00:00,130.59,131.2,130.56,131.0,9779.0,130.59,131.2,130.56,131.0,9779.0
2021-12-21 12:30:00,131.02,131.31,130.75,130.76,9036.0,131.02,131.31,130.75,130.76,9036.0
2021-12-21 13:00:00,130.77,131.07,130.53,130.65,12058.0,130.77,131.07,130.53,130.65,12058.0
2021-12-21 13:30:00,130.75,131.81,130.69,131.64,13300.0,130.75,131.81,130.69,131.64,13300.0
2021-12-21 14:00:00,131.78,132.41,131.65,132.31,13800.0,131.78,132.41,131.65,132.31,13800.0
2021-12-21 14:30:00,132.34,132.46,131.77,131.94,10385.0,132.34,132.46,131.77,131.94,10385.0
2021-12-21 15:00:00,131.92,132.1,130.99,131.08,17417.0,131.92,132.1,130.99,131.08,17417.0
2021-12-21 15:30:00,131.13,131.48,130.52,131.42,67919.0,131.13,131.48,130.52,131.42,67919.0
2021-12-22 09:30:00,131.38,133.4,131.04,133.26,11491.0,131.38,133.4,131.04,133.26,11491.0
2021-12-22 10:00:00,132.79,135.94,132.79,135.0,28074.0,132.79,135.94,132.79,135.0,28074.0
2021-12-22 10:30:00,135.03,136.35,135.02,135.88,19602.0,135.03,136.35,135.02,135.88,19602.0
2021-12-22 11:00:00,135.84,136.32,135.42,135.83,8966.0,135.84,136.32,135.42,135.83,8966.0
2021-12-22 11:30:00,135.96,135.96,135.09,135.41,4241.0,135.96,135.96,135.09,135.41,4241.0
2021-12-22 12:00:00,135.42,135.67,134.94,135.55,8174.0,135.42,135.67,134.94,135.55,8174.0
2021-12-22 12:30:00,135.82,135.92,135.24,135.66,5685.0,135.82,135.92,135.24,135.66,5685.0
2021-12-22 13:00:00,135.76,136.19,135.5,135.97,9397.0,135.76,136.19,135.5,135.97,9397.0
2021-12-22 13:30:00,136.21,136.21,135.48,135.49,3780.0,136.21,136.21,135.48,135.49,3780.0
2021-12-22 14:00:00,135.35,135.78,135.15,135.55,6379.0,135.35,135.78,135.15,135.55,6379.0
2021-12-22 14:30:00,135.61,135.86,135.4,135.68,6361.0,135.61,135.86,135.4,135.68,6361.0
2021-12-22 15:00:00,135.59,135.88,135.43,135.74,15639.0,135.59,135.88,135.43,135.74,15639.0
2021-12-22 15:30:00,135.78,136.68,135.59,136.56,61509.0,135.78,136.68,135.59,136.56,61509.0
2021-12-23 09:30:00,136.1,137.14,136.1,136.49,7849.0,136.1,137.14,136.1,136.49,7849.0
2021-12-23 10:00:00,136.44,136.89,135.91,136.69,7669.0,136.44,136.89,135.91,136.69,7669.0
2021-12-23 10:30:00,136.62,137.13,136.04,136.55,8227.0,136.62,137.13,136.04,136.55,8227.0
2021-12-23 11:00:00,136.45,137.17,136.4,137.17,12540.0,136.45,137.17,136.4,137.17,12540.0
2021-12-23 11:30:00,137.61,137.72,136.85,137.5,9564.0,137.61,137.72,136.85,137.5,9564.0
2021-12-23 12:00:00,137.68,137.83,137.06,137.37,7914.0,137.68,137.83,137.06,137.37,7914.0
2021-12-23 12:30:00,137.39,137.67,137.38,137.41,3383.0,137.39,137.67,137.38,137.41,3383.0
2021-12-23 13:00:00,137.24,137.93,137.21,137.77,3808.0,137.24,137.93,137.21,137.77,3808.0
2021-12-23 13:30:00,137.76,137.8,137.37,137.79,4835.0,137.76,137.8,137.37,137.79,4835.0
2021-12-23 14:00:00,137.62,137.86,137.39,137.73,4928.0,137.62,137.86,137.39,137.73,4928.0
2021-12-23 14:30:00,137.81,137.96,137.51,137.68,8004.0,137.81,137.96,137.51,137.68,8004.0
2021-12-23 15:00:00,137.62,137.78,137.32,137.75,11812.0,137.62,137.78,137.32,137.75,11812.0
2021-12-23 15:30:00,137.79,138.37,137.5,137.63,44751.0,137.79,138.37,137.5,137.63,44751.0
2021-12-27 09:30:00,137.17,137.52,134.77,134.77,19423.0,137.17,137.52,134.77,134.77,19423.0
2021-12-27 10:00:00,134.73,137.14,134.41,136.96,9008.0,134.73,137.14,134.41,136.96,9008.0
2021-12-27 10:30:00,136.96,137.47,136.04,137.43,4164.0,136.96,137.47,136.04,137.43,4164.0
2021-12-27 11:00:00,137.37,138.31,137.02,137.02,17700.0,137.37,138.31,137.02,137.02,17700.0
2021-12-27 11:30:00,137.17,137.79,137.12,137.52,3484.0,137.17,137.79,137.12,137.52,3484.0
2021-12-27 12:00:00,137.51,137.56,137.12,137.37,3374.0,137.51,137.56,137.12,137.37,3374.0
2021-12-27 12:30:00,137.16,137.51,136.8,137.19,5900.0,137.16,137.51,136.8,137.19,5900.0
2021-12-27 13:00:00,137.19,137.32,136.91,136.91,5382.0,137.19,137.32,136.91,136.91,5382.0
2021-12-27 13:30:00,136.96,137.38,136.68,137.13,6054.0,136.96,137.38,136.68,137.13,6054.0
2021-12-27 14:00:00,136.87,137.26,136.87,137.23,11445.0,136.87,137.26,136.87,137.23,11445.0
2021-12-27 14:30:00,137.21,137.3,136.4,136.74,7994.0,137.21,137.3,136.4,136.74,7994.0
2021-12-27 15:00:00,136.59,136.84,136.5,136.52,6342.0,136.59,136.84,136.5,136.52,6342.0
2021-12-27 15:30:00,136.68,136.95,136.12,136.8,32790.0,136.68,136.95,136.12,136.8,32790.0
2021-12-28 09:30:00,136.39,139.81,136.39,139.38,9449.0,136.39,139.81,136.39,139.38,9449.0
2021-12-28 10:00:00,139.55,139.8,138.18,139.36,12344.0,139.55,139.8,138.18,139.36,12344.0
2021-12-28 10:30:00,139.38,140.02,139.28,139.84,18079.0,139.38,140.02,139.28,139.84,18079.0
2021-12-28 11:00:00,139.84,140.05,139.01,139.9,17360.0,139.84,140.05,139.01,139.9,17360.0
2021-12-28 11:30:00,139.92,140.46,139.82,140.09,8169.0,139.92,140.46,139.82,140.09,8169.0
2021-12-28 12:00:00,139.86,140.04,139.1,139.2,12511.0,139.86,140.04,139.1,139.2,12511.0
2021-12-28 12:30:00,139.19,139.32,138.51,138.9,10749.0,139.19,139.32,138.51,138.9,10749.0
2021-12-28 13:00:00,138.97,139.59,138.96,139.19,12795.0,138.97,139.59,138.96,139.19,12795.0
2021-12-28 13:30:00,139.21,139.21,138.18,138.18,20724.0,139.21,139.21,138.18,138.18,20724.0
2021-12-28 14:00:00,138.08,138.08,137.24,137.5,14577.0,138.08,138.08,137.24,137.5,14577.0
2021-12-28 14:30:00,137.79,138.16,137.59,137.93,25819.0,137.79,138.16,137.59,137.93,25819.0
2021-12-28 15:00:00,137.9,138.04,137.32,137.54,13387.0,137.9,138.04,137.32,137.54,13387.0
2021-12-28 15:30:00,137.68,137.9,136.94,137.18,49410.0,137.68,137.9,136.94,137.18,49410.0
2021-12-29 09:30:00,137.09,138.2,137.09,138.03,4508.0,137.09,138.2,137.09,138.03,4508.0
2021-12-29 10:00:00,138.05,139.33,137.97,138.5,15357.0,138.05,139.33,137.97,138.5,15357.0
2021-12-29 10:30:00,138.86,139.44,138.68,138.93,21129.0,138.86,139.44,138.68,138.93,21129.0
2021-12-29 11:00:00,138.98,140.24,138.98,139.42,50876.0,138.98,140.24,138.98,139.42,50876.0
2021-12-29 11:30:00,139.54,139.79,139.1,139.63,35779.0,139.54,139.79,139.1,139.63,35779.0
2021-12-29 12:00:00,139.66,139.99,139.39,139.83,13028.0,139.66,139.99,139.39,139.83,13028.0
2021-12-29 12:30:00,139.85,140.15,139.76,140.03,13969.0,139.85,140.15,139.76,140.03,13969.0
2021-12-29 13:00:00,140.07,140.07,138.95,139.3,42625.0,140.07,140.07,138.95,139.3,42625.0
2021-12-29 13:30:00,139.28,140.25,139.23,140.25,13443.0,139.28,140.25,139.23,140.25,13443.0
2021-12-29 14:00:00,140.3,140.53,140.21,140.22,10450.0,140.3,140.53,140.21,140.22,10450.0
2021-12-29 14:30:00,140.28,140.35,140.08,140.29,6806.0,140.28,140.35,140.08,140.29,6806.0
2021-12-29 15:00:00,140.3,140.43,139.88,140.12,14506.0,140.3,140.43,139.88,140.12,14506.0
2021-12-29 15:30:00,140.18,140.49,139.51,140.13,56497.0,140.18,140.49,139.51,140.13,56497.0
2021-12-30 09:30:00,140.96,142.12,140.12,141.66,10149.0,140.96,142.12,140.12,141.66,10149.0
2021-12-30 10:00:00,142.09,142.31,141.2,141.28,8161.0,142.09,142.31,141.2,141.28,8161.0
2021-12-30 10:30:00,141.4,142.33,141.31,142.13,9061.0,141.4,142.33,141.31,142.13,9061.0
2021-12-30 11:00:00,142.15,142.22,141.7,141.99,5729.0,142.15,142.22,141.7,141.99,5729.0
2021-12-30 11:30:00,142.08,142.86,141.56,142.8,4426.0,142.08,142.86,141.56,142.8,4426.0
2021-12-30 12:00:00,142.7,142.7,142.02,142.24,6012.0,142.7,142.7,142.02,142.24,6012.0
2021-12-30 12:30:00,142.26,142.88,142.11,142.48,10844.0,142.26,142.88,142.11,142.48,10844.0
2021-12-30 13:00:00,142.52,142.8,142.51,142.73,1749.0,142.52,142.8,142.51,142.73,1749.0
2021-12-30 13:30:00,142.85,143.16,142.84,143.05,3610.0,142.85,143.16,142.84,143.05,3610.0
2021-12-30 14:00:00,142.95,143.6,142.76,143.5,9548.0,142.95,143.6,142.76,143.5,9548.0
2021-12-30 14:30:00,143.48,143.71,143.39,143.43,11074.0,143.48,143.71,143.39,143.43,11074.0
2021-12-30 15:00:00,143.42,143.5,141.96,142.24,11160.0,143.42,143.5,141.96,142.24,11160.0
2021-12-30 15:30:00,142.38,142.52,141.23,141.44,29176.0,142.38,142.52,141.23,141.44,29176.0
2021-12-31 09:30:00,141.8,142.52,140.5,142.13,9344.0,141.8,142.52,140.5,142.13,9344.0
2021-12-31 10:00:00,142.24,143.46,142.24,142.62,8443.0,142.24,143.46,142.24,142.62,8443.0
2021-12-31 10:30:00,142.96,143.1,142.47,142.73,16772.0,142.96,143.1,142.47,142.73,16772.0
2021-12-31 11:00:00,142.94,143.16,142.62,142.75,13714.0,142.94,143.16,142.62,142.75,13714.0
2021-12-31 11:30:00,142.59,142.7,142.2,142.33,11549.0,142.59,142.7,142.2,142.33,11549.0
2021-12-31 12:00:00,142.21,142.22,141.03,141.03,37086.0,142.21,142.22,141.03,141.03,37086.0
2021-12-31 12:30:00,140.88,141.2,140.81,140.97,7836.0,140.88,141.2,140.81,140.97,7836.0
2021-12-31 13:00:00,141.09,141.28,140.84,141.26,6324.0,141.09,141.28,140.84,141.26,6324.0
2021-12-31 13:30:00,141.33,141.55,141.14,141.53,9018.0,141.33,141.55,141.14,141.53,9018.0
2021-12-31 14:00:00,141.53,141.96,141.35,141.96,6987.0,141.53,141.96,141.35,141.96,6987.0
2021-12-31 14:30:00,142.05,142.23,141.82,141.82,7480.0,142.05,142.23,141.82,141.82,7480.0
2021-12-31 15:00:00,141.81,142.09,141.65,142.07,10790.0,141.81,142.09,141.65,142.07,10790.0
2021-12-31 15:30:00,142.0,142.01,140.39,140.4,53005.0,142.0,142.01,140.39,140.4,53005.0
2022-01-03 09:30:00,139.65,141.49,139.11,140.55,14758.0,139.65,141.49,139.11,140.55,14758.0
2022-01-03 10:00:00,141.27,143.75,140.86,143.72,9329.0,141.27,143.75,140.86,143.72,9329.0
2022-01-03 10:30:00,143.73,144.26,143.13,143.59,10557.0,143.73,144.26,143.13,143.59,10557.0
2022-01-03 11:00:00,143.7,144.08,143.45,143.57,13380.0,143.7,144.08,143.45,143.57,13380.0
2022-01-03 11:30:00,143.74,143.93,142.67,143.58,9039.0,143.74,143.93,142.67,143.58,9039.0
2022-01-03 12:00:00,143.42,143.74,142.36,142.36,17850.0,143.42,143.74,142.36,142.36,17850.0
2022-01-03 12:30:00,142.5,142.91,142.41,142.6,10129.0,142.5,142.91,142.41,142.6,10129.0
2022-01-03 13:00:00,142.62,143.19,142.45,143.19,5302.0,142.62,143.19,142.45,143.19,5302.0
2022-01-03 13:30:00,143.12,143.21,142.82,143.19,4805.0,143.12,143.21,142.82,143.19,4805.0
2022-01-03 14:00:00,143.14,143.83,142.95,143.55,6788.0,143.14,143.83,142.95,143.55,6788.0
2022-01-03 14:30:00,143.74,143.74,143.22,143.56,4650.0,143.74,143.74,143.22,143.56,4650.0
2022-01-03 15:00:00,143.68,144.63,143.68,144.48,9628.0,143.68,144.63,143.68,144.48,9628.0
2022-01-03 15:30:00,144.49,144.49,143.47,143.6,46711.0,144.49,144.49,143.47,143.6,46711.0
2022-01-04 09:30:00,150.15,152.0,147.8,150.11,45474.0,150.15,152.0,147.8,150.11,45474.0
2022-01-04 10:00:00,150.63,150.99,147.78,148.82,42261.0,150.63,150.99,147.78,148.82,42261.0
2022-01-04 10:30:00,148.66,151.19,148.46,150.43,20100.0,148.66,151.19,148.46,150.43,20100.0
2022-01-04 11:00:00,150.64,151.24,148.85,151.24,15826.0,150.64,151.24,148.85,151.24,15826.0
2022-01-04 11:30:00,151.29,151.99,150.94,151.68,29832.0,151.29,151.99,150.94,151.68,29832.0
2022-01-04 12:00:00,151.51,151.52,149.2,149.67,8726.0,151.51,151.52,149.2,149.67,8726.0
2022-01-04 12:30:00,149.57,150.3,149.46,150.0,7943.0,149.57,150.3,149.46,150.0,7943.0
2022-01-04 13:00:00,149.77,150.19,149.27,150.18,47874.0,149.77,150.19,149.27,150.18,47874.0
2022-01-04 13:30:00,150.15,150.54,149.83,149.99,15045.0,150.15,150.54,149.83,149.99,15045.0
2022-01-04 14:00:00,150.09,150.09,148.77,149.94,12081.0,150.09,150.09,148.77,149.94,12081.0
2022-01-04 14:30:00,149.93,150.37,149.8,150.37,14526.0,149.93,150.37,149.8,150.37,14526.0
2022-01-04 15:00:00,150.36,150.97,150.17,150.89,17192.0,150.36,150.97,150.17,150.89,17192.0
2022-01-04 15:30:00,150.97,151.09,149.28,149.56,130612.0,150.97,151.09,149.28,149.56,130612.0
2022-01-05 09:30:00,150.48,153.69,149.01,153.65,101350.0,150.48,153.69,149.01,153.65,101350.0
2022-01-05 10:00:00,153.94,153.94,151.86,152.56,16077.0,153.94,153.94,151.86,152.56,16077.0
2022-01-05 10:30:00,152.65,154.3,152.38,153.95,67248.0,152.65,154.3,152.38,153.95,67248.0
2022-01-05 11:00:00,153.95,155.64,153.83,154.6,27956.0,153.95,155.64,153.83,154.6,27956.0
2022-01-05 11:30:00,154.55,154.62,153.7,154.37,13347.0,154.55,154.62,153.7,154.37,13347.0
2022-01-05 12:00:00,154.23,154.48,153.53,153.83,16213.0,154.23,154.48,153.53,153.83,16213.0
2022-01-05 12:30:00,153.97,154.47,153.41,153.94,14373.0,153.97,154.47,153.41,153.94,14373.0
2022-01-05 13:00:00,153.83,153.83,153.24,153.47,17475.0,153.83,153.83,153.24,153.47,17475.0
2022-01-05 13:30:00,153.63,154.6,153.5,154.37,28016.0,153.63,154.6,153.5,154.37,28016.0
2022-01-05 14:00:00,154.41,154.69,153.67,154.34,41204.0,154.41,154.69,153.67,154.34,41204.0
2022-01-05 14:30:00,154.34,154.37,152.3,153.27,32123.0,154.34,154.37,152.3,153.27,32123.0
2022-01-05 15:00:00,153.19,153.77,152.41,153.17,29095.0,153.19,153.77,152.41,153.17,29095.0
2022-01-05 15:30:00,152.94,153.16,151.2,151.2,94837.0,152.94,153.16,151.2,151.2,94837.0
2022-01-06 09:30:00,151.71,153.14,151.25,152.19,9005.0,151.71,153.14,151.25,152.19,9005.0
2022-01-06 10:00:00,151.94,153.3,149.61,150.52,26220.0,151.94,153.3,149.61,150.52,26220.0
2022-01-06 10:30:00,150.58,151.02,149.92,150.46,7732.0,150.58,151.02,149.92,150.46,7732.0
2022-01-06 11:00:00,150.36,152.11,149.95,151.91,9849.0,150.36,152.11,149.95,151.91,9849.0
2022-01-06 11:30:00,151.78,151.89,150.75,151.01,8881.0,151.78,151.89,150.75,151.01,8881.0
2022-01-06 12:00:00,151.13,152.84,150.89,152.55,20960.0,151.13,152.84,150.89,152.55,20960.0
2022-01-06 12:30:00,152.19,152.63,152.0,152.16,4459.0,152.19,152.63,152.0,152.16,4459.0
2022-01-06 13:00:00,152.04,152.13,151.14,151.14,5058.0,152.04,152.13,151.14,151.14,5058.0
2022-01-06 13:30:00,151.35,151.76,151.15,151.53,5558.0,151.35,151.76,151.15,151.53,5558.0
2022-01-06 14:00:00,151.42,152.49,150.97,152.48,15051.0,151.42,152.49,150.97,152.48,15051.0
2022-01-06 14:30:00,152.48,152.53,151.75,152.08,6163.0,152.48,152.53,151.75,152.08,6163.0
2022-01-06 15:00:00,152.0,152.11,150.8,151.71,5165.0,152.0,152.11,150.8,151.71,5165.0
2022-01-06 15:30:00,151.93,152.09,151.07,151.64,66040.0,151.93,152.09,151.07,151.64,66040.0
2022-01-07 09:30:00,150.28,153.7,150.28,153.7,10820.0,150.28,153.7,150.28,153.7,10820.0
2022-01-07 10:00:00,153.12,154.25,152.3,153.45,7849.0,153.12,154.25,152.3,153.45,7849.0
2022-01-07 10:30:00,153.66,153.98,152.55,153.47,7209.0,153.66,153.98,152.55,153.47,7209.0
2022-01-07 11:00:00,153.47,154.16,152.2,153.93,6566.0,153.47,154.16,152.2,153.93,6566.0
2022-01-07 11:30:00,153.87,154.78,153.87,154.78,6722.0,153.87,154.78,153.87,154.78,6722.0
2022-01-07 12:00:00,154.78,155.16,153.78,154.02,14429.0,154.78,155.16,153.78,154.02,14429.0
2022-01-07 12:30:00,153.96,154.57,153.4,154.3,7741.0,153.96,154.57,153.4,154.3,7741.0
2022-01-07 13:00:00,154.3,155.25,154.06,155.14,12169.0,154.3,155.25,154.06,155.14,12169.0
2022-01-07 13:30:00,155.14,155.84,155.13,155.56,13173.0,155.14,155.84,155.13,155.56,13173.0
2022-01-07 14:00:00,155.69,155.85,154.99,155.2,13411.0,155.69,155.85,154.99,155.2,13411.0
2022-01-07 14:30:00,155.08,155.13,154.6,155.09,8544.0,155.08,155.13,154.6,155.09,8544.0
2022-01-07 15:00:00,155.09,156.17,155.09,156.17,9999.0,155.09,156.17,155.09,156.17,9999.0
2022-01-07 15:30:00,156.27,156.45,154.83,155.08,65561.0,156.27,156.45,154.83,155.08,65561.0
2022-01-10 09:30:00,155.84,156.62,151.0,151.08,12519.0,155.84,156.62,151.0,151.08,12519.0
2022-01-10 10:00:00,151.41,151.99,149.17,149.64,20030.0,151.41,151.99,149.17,149.64,20030.0
2022-01-10 10:30:00,149.49,149.9,147.25,148.51,17581.0,149.49,149.9,147.25,148.51,17581.0
2022-01-10 11:00:00,148.19,150.02,148.19,150.02,17872.0,148.19,150.02,148.19,150.02,17872.0
2022-01-10 11:30:00,149.93,152.16,149.93,151.66,10790.0,149.93,152.16,149.93,151.66,10790.0
2022-01-10 12:00:00,151.72,151.93,150.18,150.18,17953.0,151.72,151.93,150.18,150.18,17953.0
2022-01-10 12:30:00,150.33,150.47,149.72,150.46,14775.0,150.33,150.47,149.72,150.46,14775.0
2022-01-10 13:00:00,150.46,150.78,149.92,150.25,9788.0,150.46,150.78,149.92,150.25,9788.0
2022-01-10 13:30:00,150.14,150.77,150.14,150.51,12600.0,150.14,150.77,150.14,150.51,12600.0
2022-01-10 14:00:00,150.49,151.13,150.48,150.97,8404.0,150.49,151.13,150.48,150.97,8404.0
2022-01-10 14:30:00,151.05,151.24,150.12,150.68,4766.0,151.05,151.24,150.12,150.68,4766.0
2022-01-10 15:00:00,150.71,151.13,150.29,150.94,7424.0,150.71,151.13,150.29,150.94,7424.0
2022-01-10 15:30:00,151.1,151.9,150.97,151.45,72249.0,151.1,151.9,150.97,151.45,72249.0
2022-01-11 09:30:00,151.58,152.53,150.06,151.47,18161.0,151.58,152.53,150.06,151.47,18161.0
2022-01-11 10:00:00,151.53,152.87,151.52,152.56,3924.0,151.53,152.87,151.52,152.56,3924.0
2022-01-11 10:30:00,152.71,154.23,151.99,153.37,6818.0,152.71,154.23,151.99,153.37,6818.0
2022-01-11 11:00:00,153.59,153.82,153.45,153.59,5369.0,153.59,153.82,153.45,153.59,5369.0
2022-01-11 11:30:00,153.59,154.01,153.42,153.84,7362.0,153.59,154.01,153.42,153.84,7362.0
2022-01-11 12:00:00,153.9,154.06,152.73,152.73,24254.0,153.9,154.06,152.73,152.73,24254.0
2022-01-11 12:30:00,152.68,153.85,152.68,153.73,30801.0,152.68,153.85,152.68,153.73,30801.0
2022-01-11 13:00:00,153.73,154.08,153.3,153.82,12433.0,153.73,154.08,153.3,153.82,12433.0
2022-01-11 13:30:00,153.93,155.89,153.93,155.81,4183.0,153.93,155.89,153.93,155.81,4183.0
2022-01-11 14:00:00,155.89,156.24,155.73,156.24,3643.0,155.89,156.24,155.73,156.24,3643.0
2022-01-11 14:30:00,156.15,156.51,155.98,156.38,5553.0,156.15,156.51,155.98,156.38,5553.0
2022-01-11 15:00:00,156.38,156.89,156.03,156.67,7432.0,156.38,156.89,156.03,156.67,7432.0
2022-01-11 15:30:00,156.75,157.0,156.31,156.35,54057.0,156.75,157.0,156.31,156.35,54057.0
2022-01-12 09:30:00,156.57,157.98,155.18,157.93,14652.0,156.57,157.98,155.18,157.93,14652.0
2022-01-12 10:00:00,158.3,158.3,156.23,156.37,7206.0,158.3,158.3,156.23,156.37,7206.0
2022-01-12 10:30:00,156.64,157.37,155.99,156.81,5682.0,156.64,157.37,155.99,156.81,5682.0
2022-01-12 11:00:00,156.52,156.69,155.65,156.44,5361.0,156.52,156.69,155.65,156.44,5361.0
2022-01-12 11:30:00,156.45,157.04,156.19,157.04,4600.0,156.45,157.04,156.19,157.04,4600.0
2022-01-12 12:00:00,157.04,157.27,156.56,157.27,6588.0,157.04,157.27,156.56,157.27,6588.0
2022-01-12 12:30:00,157.3,157.82,157.3,157.78,5324.0,157.3,157.82,157.3,157.78,5324.0
2022-01-12 13:00:00,157.72,157.88,157.12,157.12,3400.0,157.72,157.88,157.12,157.12,3400.0
2022-01-12 13:30:00,157.11,157.56,156.91,157.06,8134.0,157.11,157.56,156.91,157.06,8134.0
2022-01-12 14:00:00,156.81,156.87,156.54,156.68,4809.0,156.81,156.87,156.54,156.68,4809.0
2022-01-12 14:30:00,156.78,156.8,156.44,156.69,5360.0,156.78,156.8,156.44,156.69,5360.0
2022-01-12 15:00:00,156.5,156.6,156.19,156.6,4799.0,156.5,156.6,156.19,156.6,4799.0
2022-01-12 15:30:00,156.66,156.77,156.03,156.31,47685.0,156.66,156.77,156.03,156.31,47685.0
2022-01-13 09:30:00,157.09,160.48,157.09,160.48,25365.0,157.09,160.48,157.09,160.48,25365.0
2022-01-13 10:00:00,160.39,160.63,157.38,157.88,23673.0,160.39,160.63,157.38,157.88,23673.0
2022-01-13 10:30:00,157.93,159.67,156.83,158.94,35039.0,157.93,159.67,156.83,158.94,35039.0
2022-01-13 11:00:00,158.81,159.02,158.25,158.43,15449.0,158.81,159.02,158.25,158.43,15449.0
2022-01-13 11:30:00,158.44,159.09,157.88,158.78,22162.0,158.44,159.09,157.88,158.78,22162.0
2022-01-13 12:00:00,158.89,158.97,157.65,158.25,5613.0,158.89,158.97,157.65,158.25,5613.0
2022-01-13 12:30:00,158.22,158.48,157.2,157.65,3935.0,158.22,158.48,157.2,157.65,3935.0
2022-01-13 13:00:00,157.65,158.13,157.49,157.93,4100.0,157.65,158.13,157.49,157.93,4100.0
2022-01-13 13:30:00,157.87,157.87,157.11,157.42,5208.0,157.87,157.87,157.11,157.42,5208.0
2022-01-13 14:00:00,157.68,157.86,157.19,157.58,2818.0,157.68,157.86,157.19,157.58,2818.0
2022-01-13 14:30:00,157.49,157.68,156.46,157.0,5714.0,157.49,157.68,156.46,157.0,5714.0
2022-01-13 15:00:00,156.89,157.09,155.98,156.28,8285.0,156.89,157.09,155.98,156.28,8285.0
2022-01-13 15:30:00,156.31,156.46,155.01,155.39,52914.0,156.31,156.46,155.01,155.39,52914.0
2022-01-14 09:30:00,153.71,157.99,152.78,157.85,38711.0,153.71,157.99,152.78,157.85,38711.0
2022-01-14 10:00:00,157.38,158.25,156.58,157.0,11429.0,157.38,158.25,156.58,157.0,11429.0
2022-01-14 10:30:00,156.88,157.42,156.06,156.96,10949.0,156.88,157.42,156.06,156.96,10949.0
2022-01-14 11:00:00,156.97,157.33,156.0,156.78,7726.0,156.97,157.33,156.0,156.78,7726.0
2022-01-14 11:30:00,156.29,156.53,154.47,154.47,5467.0,156.29,156.53,154.47,154.47,5467.0
2022-01-14 12:00:00,154.37,154.96,154.16,154.38,8266.0,154.37,154.96,154.16,154.38,8266.0
2022-01-14 12:30:00,154.56,154.57,153.85,154.34,12185.0,154.56,154.57,153.85,154.34,12185.0
2022-01-14 13:00:00,154.35,154.46,153.68,154.22,5239.0,154.35,154.46,153.68,154.22,5239.0
2022-01-14 13:30:00,154.3,155.7,154.27,155.65,4714.0,154.3,155.7,154.27,155.65,4714.0
2022-01-14 14:00:00,155.68,156.19,155.21,156.05,9855.0,155.68,156.19,155.21,156.05,9855.0
2022-01-14 14:30:00,156.03,156.5,156.03,156.4,12552.0,156.03,156.5,156.03,156.4,12552.0
2022-01-14 15:00:00,156.38,156.85,156.11,156.41,31401.0,156.38,156.85,156.11,156.41,31401.0
2022-01-14 15:30:00,156.58,157.31,156.41,157.29,47548.0,156.58,157.31,156.41,157.29,47548.0
2022-01-18 09:30:00,155.62,155.8,154.11,155.12,7623.0,155.62,155.8,154.11,155.12,7623.0
2022-01-18 10:00:00,155.6,156.28,154.21,155.28,13460.0,155.6,156.28,154.21,155.28,13460.0
2022-01-18 10:30:00,154.84,156.43,154.28,155.11,6586.0,154.84,156.43,154.28,155.11,6586.0
2022-01-18 11:00:00,155.05,155.47,154.56,154.99,18764.0,155.05,155.47,154.56,154.99,18764.0
2022-01-18 11:30:00,154.93,155.42,154.58,154.93,14614.0,154.93,155.42,154.58,154.93,14614.0
2022-01-18 12:00:00,154.77,154.97,154.44,154.65,4151.0,154.77,154.97,154.44,154.65,4151.0
2022-01-18 12:30:00,154.65,155.14,154.39,155.0,12448.0,154.65,155.14,154.39,155.0,12448.0
2022-01-18 13:00:00,154.78,156.23,154.64,155.67,19968.0,154.78,156.23,154.64,155.67,19968.0
2022-01-18 13:30:00,155.68,155.99,155.07,155.34,12804.0,155.68,155.99,155.07,155.34,12804.0
2022-01-18 14:00:00,155.47,156.21,155.34,155.83,3691.0,155.47,156.21,155.34,155.83,3691.0
2022-01-18 14:30:00,155.77,156.5,155.77,156.07,81435.0,155.77,156.5,155.77,156.07,81435.0
2022-01-18 15:00:00,155.93,155.93,154.7,155.19,6707.0,155.93,155.93,154.7,155.19,6707.0
2022-01-18 15:30:00,155.16,155.61,154.79,154.85,51884.0,155.16,155.61,154.79,154.85,51884.0
2022-01-19 09:30:00,154.63,156.41,153.71,155.99,34958.0,154.63,156.41,153.71,155.99,34958.0
2022-01-19 10:00:00,156.39,157.14,154.17,154.64,78556.0,156.39,157.14,154.17,154.64,78556.0
2022-01-19 10:30:00,154.33,155.31,153.88,154.65,15261.0,154.33,155.31,153.88,154.65,15261.0
2022-01-19 11:00:00,154.66,155.86,154.39,155.27,18494.0,154.66,155.86,154.39,155.27,18494.0
2022-01-19 11:30:00,155.68,156.21,154.55,155.77,34122.0,155.68,156.21,154.55,155.77,34122.0
2022-01-19 12:00:00,156.41,157.85,155.39,157.48,37397.0,156.41,157.85,155.39,157.48,37397.0
2022-01-19 12:30:00,157.21,158.02,156.57,158.02,63094.0,157.21,158.02,156.57,158.02,63094.0
2022-01-19 13:00:00,157.84,158.04,157.2,157.6,36010.0,157.84,158.04,157.2,157.6,36010.0
2022-01-19 13:30:00,157.42,158.25,157.28,158.21,12173.0,157.42,158.25,157.28,158.21,12173.0
2022-01-19 14:00:00,157.91,158.17,156.0,156.09,5340.0,157.91,158.17,156.0,156.09,5340.0
2022-01-19 14:30:00,156.13,156.59,155.53,155.55,9800.0,156.13,156.59,155.53,155.55,9800.0
2022-01-19 15:00:00,155.53,156.06,155.08,155.08,10150.0,155.53,156.06,155.08,155.08,10150.0
2022-01-19 15:30:00,155.17,155.56,154.92,155.38,59410.0,155.17,155.56,154.92,155.38,59410.0
2022-01-20 09:30:00,154.69,159.42,154.69,158.46,36429.0,154.69,159.42,154.69,158.46,36429.0
2022-01-20 10:00:00,158.83,160.71,158.09,159.5,131556.0,158.83,160.71,158.09,159.5,131556.0
2022-01-20 10:30:00,160.16,160.75,159.05,160.39,16856.0,160.16,160.75,159.05,160.39,16856.0
2022-01-20 11:00:00,160.31,160.54,158.45,159.31,57498.0,160.31,160.54,158.45,159.31,57498.0
2022-01-20 11:30:00,159.28,159.52,158.5,158.77,15024.0,159.28,159.52,158.5,158.77,15024.0
2022-01-20 12:00:00,158.63,158.88,158.3,158.44,21659.0,158.63,158.88,158.3,158.44,21659.0
2022-01-20 12:30:00,158.73,159.61,157.71,157.77,17365.0,158.73,159.61,157.71,157.77,17365.0
2022-01-20 13:00:00,157.85,157.85,156.91,157.36,5916.0,157.85,157.85,156.91,157.36,5916.0
2022-01-20 13:30:00,157.13,157.47,156.84,157.14,11280.0,157.13,157.47,156.84,157.14,11280.0
2022-01-20 14:00:00,157.14,158.2,156.76,157.13,11297.0,157.14,158.2,156.76,157.13,11297.0
2022-01-20 14:30:00,156.98,157.02,156.09,156.31,8100.0,156.98,157.02,156.09,156.31,8100.0
2022-01-20 15:00:00,156.63,156.87,155.42,155.72,11093.0,156.63,156.87,155.42,155.72,11093.0
2022-01-20 15:30:00,155.66,155.66,153.49,153.51,44963.0,155.66,155.66,153.49,153.51,44963.0
2022-01-21 09:30:00,152.97,155.15,152.97,155.02,9545.0,152.97,155.15,152.97,155.02,9545.0
2022-01-21 10:00:00,154.88,155.34,152.89,154.81,46784.0,154.88,155.34,152.89,154.81,46784.0
2022-01-21 10:30:00,154.56,156.26,154.56,155.81,11078.0,154.56,156.26,154.56,155.81,11078.0
2022-01-21 11:00:00,155.22,157.36,155.11,156.91,14398.0,155.22,157.36,155.11,156.91,14398.0
2022-01-21 11:30:00,156.64,156.7,154.51,155.6,4401.0,156.64,156.7,154.51,155.6,4401.0
2022-01-21 12:00:00,155.09,155.63,153.81,154.25,33953.0,155.09,155.63,153.81,154.25,33953.0
2022-01-21 12:30:00,154.36,154.84,153.9,154.53,5165.0,154.36,154.84,153.9,154.53,5165.0
2022-01-21 13:00:00,154.26,154.53,153.42,153.78,5958.0,154.26,154.53,153.42,153.78,5958.0
2022-01-21 13:30:00,153.75,154.0,153.03,153.03,8857.0,153.75,154.0,153.03,153.03,8857.0
2022-01-21 14:00:00,153.39,153.77,153.01,153.27,7569.0,153.39,153.77,153.01,153.27,7569.0
2022-01-21 14:30:00,153.1,153.67,152.23,152.23,6570.0,153.1,153.67,152.23,152.23,6570.0
2022-01-21 15:00:00,152.0,152.38,150.86,151.11,11755.0,152.0,152.38,150.86,151.11,11755.0
2022-01-21 15:30:00,151.2,153.1,151.2,151.54,58130.0,151.2,153.1,151.2,151.54,58130.0
2022-01-24 09:30:00,148.03,149.24,146.59,147.22,27252.0,148.03,149.24,146.59,147.22,27252.0
2022-01-24 10:00:00,147.76,148.85,144.71,147.14,19624.0,147.76,148.85,144.71,147.14,19624.0
2022-01-24 10:30:00,147.12,147.34,146.21,146.67,15714.0,147.12,147.34,146.21,146.67,15714.0
2022-01-24 11:00:00,146.43,146.43,143.37,143.7,13298.0,146.43,146.43,143.37,143.7,13298.0
2022-01-24 11:30:00,143.95,144.77,143.1,144.39,12447.0,143.95,144.77,143.1,144.39,12447.0
2022-01-24 12:00:00,143.9,143.93,142.34,142.7,11659.0,143.9,143.93,142.34,142.7,11659.0
2022-01-24 12:30:00,142.54,144.18,142.19,143.69,20870.0,142.54,144.18,142.19,143.69,20870.0
2022-01-24 13:00:00,143.59,145.87,143.59,144.61,16402.0,143.59,145.87,143.59,144.61,16402.0
2022-01-24 13:30:00,144.45,146.98,144.32,146.98,7714.0,144.45,146.98,144.32,146.98,7714.0
2022-01-24 14:00:00,146.97,147.62,145.57,145.87,20322.0,146.97,147.62,145.57,145.87,20322.0
2022-01-24 14:30:00,145.92,146.41,144.78,146.0,17186.0,145.92,146.41,144.78,146.0,17186.0
2022-01-24 15:00:00,146.04,147.51,145.98,147.27,17960.0,146.04,147.51,145.98,147.27,17960.0
2022-01-24 15:30:00,147.06,149.74,147.06,149.28,72429.0,147.06,149.74,147.06,149.28,72429.0
2022-01-25 09:30:00,147.28,147.28,143.11,143.47,8080.0,147.28,147.28,143.11,143.47,8080.0
2022-01-25 10:00:00,143.72,146.74,142.97,146.7,14086.0,143.72,146.74,142.97,146.7,14086.0
2022-01-25 10:30:00,146.39,147.29,144.91,146.21,25387.0,146.39,147.29,144.91,146.21,25387.0
2022-01-25 11:00:00,146.22,148.89,146.02,147.89,11414.0,146.22,148.89,146.02,147.89,11414.0
2022-01-25 11:30:00,147.68,148.34,146.36,147.31,9790.0,147.68,148.34,146.36,147.31,9790.0
2022-01-25 12:00:00,146.93,147.31,145.73,146.8,11618.0,146.93,147.31,145.73,146.8,11618.0
2022-01-25 12:30:00,146.9,147.41,146.36,147.41,7354.0,146.9,147.41,146.36,147.41,7354.0
2022-01-25 13:00:00,147.1,148.4,146.81,148.4,8388.0,147.1,148.4,146.81,148.4,8388.0
2022-01-25 13:30:00,148.22,149.75,148.07,149.36,7219.0,148.22,149.75,148.07,149.36,7219.0
2022-01-25 14:00:00,149.61,150.54,149.61,150.35,6184.0,149.61,150.54,149.61,150.35,6184.0
2022-01-25 14:30:00,150.42,151.22,149.79,151.22,7673.0,150.42,151.22,149.79,151.22,7673.0
2022-01-25 15:00:00,150.96,151.13,149.86,149.87,17030.0,150.96,151.13,149.86,149.87,17030.0
2022-01-25 15:30:00,149.86,150.73,149.51,149.63,62794.0,149.86,150.73,149.51,149.63,62794.0
2022-01-26 09:30:00,152.26,152.26,150.55,151.2,13782.0,152.26,152.26,150.55,151.2,13782.0
2022-01-26 10:00:00,151.22,151.64,149.68,149.69,10533.0,151.22,151.64,149.68,149.69,10533.0
2022-01-26 10:30:00,149.26,149.94,148.8,149.18,11800.0,149.26,149.94,148.8,149.18,11800.0
2022-01-26 11:00:00,149.29,151.48,149.16,150.99,28035.0,149.29,151.48,149.16,150.99,28035.0
2022-01-26 11:30:00,150.65,151.2,150.22,150.83,8326.0,150.65,151.2,150.22,150.83,8326.0
2022-01-26 12:00:00,150.68,151.11,150.59,150.96,7768.0,150.68,151.11,150.59,150.96,7768.0
2022-01-26 12:30:00,151.02,152.1,150.79,152.1,5362.0,151.02,152.1,150.79,152.1,5362.0
2022-01-26 13:00:00,152.09,152.09,151.31,151.82,6262.0,152.09,152.09,151.31,151.82,6262.0
2022-01-26 13:30:00,151.83,152.34,151.52,152.21,7984.0,151.83,152.34,151.52,152.21,7984.0
2022-01-26 14:00:00,152.32,152.91,150.36,151.7,6481.0,152.32,152.91,150.36,151.7,6481.0
2022-01-26 14:30:00,151.78,152.15,148.87,149.67,12878.0,151.78,152.15,148.87,149.67,12878.0
2022-01-26 15:00:00,149.41,149.41,146.41,148.18,17665.0,149.41,149.41,146.41,148.18,17665.0
2022-01-26 15:30:00,148.94,148.94,147.44,147.78,39630.0,148.94,148.94,147.44,147.78,39630.0
2022-01-27 09:30:00,149.38,151.22,149.38,150.66,6691.0,149.38,151.22,149.38,150.66,6691.0
2022-01-27 10:00:00,150.72,151.85,149.99,149.99,3437.0,150.72,151.85,149.99,149.99,3437.0
2022-01-27 10:30:00,149.54,150.92,149.54,150.92,4119.0,149.54,150.92,149.54,150.92,4119.0
2022-01-27 11:00:00,151.45,152.48,151.44,151.61,18147.0,151.45,152.48,151.44,151.61,18147.0
2022-01-27 11:30:00,151.55,153.08,151.55,152.95,7870.0,151.55,153.08,151.55,152.95,7870.0
2022-01-27 12:00:00,152.73,152.84,151.44,151.76,20134.0,152.73,152.84,151.44,151.76,20134.0
2022-01-27 12:30:00,151.8,151.86,148.9,148.9,9238.0,151.8,151.86,148.9,148.9,9238.0
2022-01-27 13:00:00,149.11,149.79,148.57,149.32,11014.0,149.11,149.79,148.57,149.32,11014.0
2022-01-27 13:30:00,149.43,149.93,149.3,149.92,5053.0,149.43,149.93,149.3,149.92,5053.0
2022-01-27 14:00:00,150.02,150.41,149.04,149.26,9955.0,150.02,150.41,149.04,149.26,9955.0
2022-01-27 14:30:00,149.37,150.53,148.95,149.8,12342.0,149.37,150.53,148.95,149.8,12342.0
2022-01-27 15:00:00,149.85,150.11,147.97,149.09,12705.0,149.85,150.11,147.97,149.09,12705.0
2022-01-27 15:30:00,149.37,150.35,148.88,149.15,33315.0,149.37,150.35,148.88,149.15,33315.0
2022-01-28 09:30:00,149.0,152.46,149.0,151.64,6608.0,149.0,152.46,149.0,151.64,6608.0
2022-01-28 10:00:00,151.4,152.49,150.29,151.38,15236.0,151.4,152.49,150.29,151.38,15236.0
2022-01-28 10:30:00,151.36,151.59,149.62,150.45,13881.0,151.36,151.59,149.62,150.45,13881.0
2022-01-28 11:00:00,150.89,152.05,150.1,151.25,12820.0,150.89,152.05,150.1,151.25,12820.0
2022-01-28 11:30:00,151.23,153.2,151.23,153.2,8724.0,151.23,153.2,151.23,153.2,8724.0
2022-01-28 12:00:00,153.14,153.97,152.79,153.07,7968.0,153.14,153.97,152.79,153.07,7968.0
2022-01-28 12:30:00,152.9,153.23,152.16,152.23,8772.0,152.9,153.23,152.16,152.23,8772.0
2022-01-28 13:00:00,152.41,153.54,152.4,153.53,9155.0,152.41,153.54,152.4,153.53,9155.0
2022-01-28 13:30:00,153.59,154.22,153.04,154.22,7414.0,153.59,154.22,153.04,154.22,7414.0
2022-01-28 14:00:00,154.08,154.39,152.63,153.04,10500.0,154.08,154.39,152.63,153.04,10500.0
2022-01-28 14:30:00,152.86,154.63,152.5,154.59,14875.0,152.86,154.63,152.5,154.59,14875.0
2022-01-28 15:00:00,154.62,155.34,153.99,154.01,17247.0,154.62,155.34,153.99,154.01,17247.0
2022-01-28 15:30:00,154.11,156.17,153.46,156.14,75938.0,154.11,156.17,153.46,156.14,75938.0
2022-01-31 09:30:00,154.68,156.31,154.68,155.85,6334.0,154.68,156.31,154.68,155.85,6334.0
2022-01-31 10:00:00,157.26,157.75,156.3,157.34,13917.0,157.26,157.75,156.3,157.34,13917.0
2022-01-31 10:30:00,157.5,158.64,156.62,158.64,24479.0,157.5,158.64,156.62,158.64,24479.0
2022-01-31 11:00:00,158.55,158.82,157.7,157.89,11765.0,158.55,158.82,157.7,157.89,11765.0
2022-01-31 11:30:00,157.5,158.97,157.5,158.23,22089.0,157.5,158.97,157.5,158.23,22089.0
2022-01-31 12:00:00,157.96,158.31,157.2,157.68,12854.0,157.96,158.31,157.2,157.68,12854.0
2022-01-31 12:30:00,157.59,157.92,156.99,157.87,5488.0,157.59,157.92,156.99,157.87,5488.0
2022-01-31 13:00:00,157.72,158.53,157.59,158.11,7346.0,157.72,158.53,157.59,158.11,7346.0
2022-01-31 13:30:00,157.96,159.04,157.87,158.88,5627.0,157.96,159.04,157.87,158.88,5627.0
2022-01-31 14:00:00,159.19,159.38,158.67,159.03,7074.0,159.19,159.38,158.67,159.03,7074.0
2022-01-31 14:30:00,159.2,159.48,158.91,159.48,4080.0,159.2,159.48,158.91,159.48,4080.0
2022-01-31 15:00:00,159.4,160.0,158.82,159.39,33355.0,159.4,160.0,158.82,159.39,33355.0
2022-01-31 15:30:00,158.9,161.1,158.9,161.1,49776.0,158.9,161.1,158.9,161.1,49776.0
2022-02-01 09:30:00,162.1,164.32,161.3,163.92,65729.0,162.1,164.32,161.3,163.92,65729.0
2022-02-01 10:00:00,163.91,163.91,160.37,163.71,22331.0,163.91,163.91,160.37,163.71,22331.0
2022-02-01 10:30:00,163.83,164.2,163.39,163.97,23409.0,163.83,164.2,163.39,163.97,23409.0
2022-02-01 11:00:00,164.27,164.27,163.16,163.89,28320.0,164.27,164.27,163.16,163.89,28320.0
2022-02-01 11:30:00,163.89,164.61,163.67,164.08,35387.0,163.89,164.61,163.67,164.08,35387.0
2022-02-01 12:00:00,164.02,164.8,164.02,164.43,66709.0,164.02,164.8,164.02,164.43,66709.0
2022-02-01 12:30:00,164.43,165.54,163.94,165.24,40654.0,164.43,165.54,163.94,165.24,40654.0
2022-02-01 13:00:00,165.16,165.49,164.69,165.34,16837.0,165.16,165.49,164.69,165.34,16837.0
2022-02-01 13:30:00,165.34,165.34,164.53,165.08,15310.0,165.34,165.34,164.53,165.08,15310.0
2022-02-01 14:00:00,165.15,165.3,164.57,165.0,51771.0,165.15,165.3,164.57,165.0,51771.0
2022-02-01 14:30:00,165.11,165.41,164.96,165.29,9946.0,165.11,165.41,164.96,165.29,9946.0
2022-02-01 15:00:00,165.22,166.47,164.85,165.3,24579.0,165.22,166.47,164.85,165.3,24579.0
2022-02-01 15:30:00,165.31,165.89,165.0,165.27,63570.0,165.31,165.89,165.0,165.27,63570.0
2022-02-02 09:30:00,163.87,164.96,161.71,162.05,14612.0,163.87,164.96,161.71,162.05,14612.0
2022-02-02 10:00:00,162.27,163.88,161.45,162.41,11759.0,162.27,163.88,161.45,162.41,11759.0
2022-02-02 10:30:00,162.31,163.68,161.47,163.68,7305.0,162.31,163.68,161.47,163.68,7305.0
2022-02-02 11:00:00,163.74,163.74,161.68,162.22,7870.0,163.74,163.74,161.68,162.22,7870.0
2022-02-02 11:30:00,162.19,162.81,161.71,162.21,7562.0,162.19,162.81,161.71,162.21,7562.0
2022-02-02 12:00:00,162.23,162.54,161.86,161.88,7906.0,162.23,162.54,161.86,161.88,7906.0
2022-02-02 12:30:00,161.91,163.23,161.9,163.22,5023.0,161.91,163.23,161.9,163.22,5023.0
2022-02-02 13:00:00,163.34,163.51,162.79,162.79,7644.0,163.34,163.51,162.79,162.79,7644.0
2022-02-02 13:30:00,162.82,163.29,162.47,162.53,7849.0,162.82,163.29,162.47,162.53,7849.0
2022-02-02 14:00:00,162.51,162.53,161.97,162.5,5134.0,162.51,162.53,161.97,162.5,5134.0
2022-02-02 14:30:00,162.51,163.11,162.25,162.41,8422.0,162.51,163.11,162.25,162.41,8422.0
2022-02-02 15:00:00,162.41,163.07,162.13,162.85,7684.0,162.41,163.07,162.13,162.85,7684.0
2022-02-02 15:30:00,162.8,162.8,162.08,162.4,31280.0,162.8,162.8,162.08,162.4,31280.0
2022-02-03 09:30:00,159.6,159.7,157.87,158.09,11973.0,159.6,159.7,157.87,158.09,11973.0
2022-02-03 10:00:00,157.38,159.03,157.24,158.17,4912.0,157.38,159.03,157.24,158.17,4912.0
2022-02-03 10:30:00,158.48,159.32,157.8,158.81,4092.0,158.48,159.32,157.8,158.81,4092.0
2022-02-03 11:00:00,158.7,159.17,157.89,158.47,8332.0,158.7,159.17,157.89,158.47,8332.0
2022-02-03 11:30:00,158.59,158.8,157.97,158.06,5950.0,158.59,158.8,157.97,158.06,5950.0
2022-02-03 12:00:00,157.76,158.01,157.28,157.89,10325.0,157.76,158.01,157.28,157.89,10325.0
2022-02-03 12:30:00,157.78,158.05,156.74,156.99,12279.0,157.78,158.05,156.74,156.99,12279.0
2022-02-03 13:00:00,156.81,156.82,155.73,156.6,9614.0,156.81,156.82,155.73,156.6,9614.0
2022-02-03 13:30:00,156.63,156.91,156.26,156.62,8074.0,156.63,156.91,156.26,156.62,8074.0
2022-02-03 14:00:00,156.43,156.65,155.92,156.1,3609.0,156.43,156.65,155.92,156.1,3609.0
2022-02-03 14:30:00,155.99,156.13,155.42,155.69,7293.0,155.99,156.13,155.42,155.69,7293.0
2022-02-03 15:00:00,155.86,157.04,155.67,156.91,15291.0,155.86,157.04,155.67,156.91,15291.0
2022-02-03 15:30:00,156.62,157.52,156.51,156.82,72987.0,156.62,157.52,156.51,156.82,72987.0
2022-02-04 09:30:00,156.1,158.03,155.52,155.52,4669.0,156.1,158.03,155.52,155.52,4669.0
2022-02-04 10:00:00,156.61,157.3,155.8,157.04,9895.0,156.61,157.3,155.8,157.04,9895.0
2022-02-04 10:30:00,156.85,157.09,155.41,155.46,10126.0,156.85,157.09,155.41,155.46,10126.0
2022-02-04 11:00:00,155.9,155.98,155.02,155.67,3312.0,155.9,155.98,155.02,155.67,3312.0
2022-02-04 11:30:00,156.1,156.41,155.58,155.58,4046.0,156.1,156.41,155.58,155.58,4046.0
2022-02-04 12:00:00,155.56,156.31,155.55,156.1,4183.0,155.56,156.31,155.55,156.1,4183.0
2022-02-04 12:30:00,156.37,156.67,156.03,156.65,5494.0,156.37,156.67,156.03,156.65,5494.0
2022-02-04 13:00:00,156.82,157.3,156.75,157.06,3314.0,156.82,157.3,156.75,157.06,3314.0
2022-02-04 13:30:00,157.4,157.75,157.19,157.65,3716.0,157.4,157.75,157.19,157.65,3716.0
2022-02-04 14:00:00,157.54,158.12,157.53,158.12,2798.0,157.54,158.12,157.53,158.12,2798.0
2022-02-04 14:30:00,158.08,159.06,158.03,158.78,6065.0,158.08,159.06,158.03,158.78,6065.0
2022-02-04 15:00:00,158.9,160.0,158.89,159.55,9906.0,158.9,160.0,158.89,159.55,9906.0
2022-02-04 15:30:00,159.63,160.76,159.62,160.23,67850.0,159.63,160.76,159.62,160.23,67850.0
2022-02-07 09:30:00,160.35,162.09,158.85,162.09,12404.0,160.35,162.09,158.85,162.09,12404.0
2022-02-07 10:00:00,162.24,162.6,161.82,162.45,11284.0,162.24,162.6,161.82,162.45,11284.0
2022-02-07 10:30:00,162.41,162.91,162.1,162.25,7522.0,162.41,162.91,162.1,162.25,7522.0
2022-02-07 11:00:00,162.06,162.18,160.65,161.86,16734.0,162.06,162.18,160.65,161.86,16734.0
2022-02-07 11:30:00,161.75,161.77,159.48,160.11,14491.0,161.75,161.77,159.48,160.11,14491.0
2022-02-07 12:00:00,160.11,160.76,159.86,160.55,18741.0,160.11,160.76,159.86,160.55,18741.0
2022-02-07 12:30:00,160.53,160.67,159.34,160.15,10498.0,160.53,160.67,159.34,160.15,10498.0
2022-02-07 13:00:00,160.15,161.4,160.14,161.4,7036.0,160.15,161.4,160.14,161.4,7036.0
2022-02-07 13:30:00,161.29,162.1,161.25,161.94,39205.0,161.29,162.1,161.25,161.94,39205.0
2022-02-07 14:00:00,161.96,162.0,160.68,161.03,10273.0,161.96,162.0,160.68,161.03,10273.0
2022-02-07 14:30:00,161.09,161.89,161.07,161.77,5517.0,161.09,161.89,161.07,161.77,5517.0
2022-02-07 15:00:00,161.72,162.01,160.68,160.68,5287.0,161.72,162.01,160.68,160.68,5287.0
2022-02-07 15:30:00,160.71,160.89,159.45,160.45,59813.0,160.71,160.89,159.45,160.45,59813.0
2022-02-08 09:30:00,160.0,162.81,160.0,162.0,14684.0,160.0,162.81,160.0,162.0,14684.0
2022-02-08 10:00:00,161.99,162.17,160.06,160.17,28451.0,161.99,162.17,160.06,160.17,28451.0
2022-02-08 10:30:00,160.42,162.34,160.21,161.84,21364.0,160.42,162.34,160.21,161.84,21364.0
2022-02-08 11:00:00,162.04,163.03,161.9,162.46,15296.0,162.04,163.03,161.9,162.46,15296.0
2022-02-08 11:30:00,162.29,162.57,161.62,161.74,14779.0,162.29,162.57,161.62,161.74,14779.0
2022-02-08 12:00:00,161.73,162.22,161.54,162.22,31790.0,161.73,162.22,161.54,162.22,31790.0
2022-02-08 12:30:00,162.14,162.2,160.85,160.91,8872.0,162.14,162.2,160.85,160.91,8872.0
2022-02-08 13:00:00,160.95,160.95,160.35,160.66,8619.0,160.95,160.95,160.35,160.66,8619.0
2022-02-08 13:30:00,161.07,162.56,161.01,161.81,49428.0,161.07,162.56,161.01,161.81,49428.0
2022-02-08 14:00:00,161.82,161.94,160.96,160.96,10794.0,161.82,161.94,160.96,160.96,10794.0
2022-02-08 14:30:00,161.05,161.3,160.46,160.91,11972.0,161.05,161.3,160.46,160.91,11972.0
2022-02-08 15:00:00,160.81,161.07,160.02,160.56,16845.0,160.81,161.07,160.02,160.56,16845.0
2022-02-08 15:30:00,160.63,161.51,160.62,161.22,77197.0,160.63,161.51,160.62,161.22,77197.0
2022-02-09 09:30:00,163.81,166.13,163.81,165.76,15870.0,163.81,166.13,163.81,165.76,15870.0
2022-02-09 10:00:00,165.99,167.43,165.19,167.43,22233.0,165.99,167.43,165.19,167.43,22233.0
2022-02-09 10:30:00,167.46,167.77,166.5,167.16,13572.0,167.46,167.77,166.5,167.16,13572.0
2022-02-09 11:00:00,167.26,168.73,166.94,167.91,15946.0,167.26,168.73,166.94,167.91,15946.0
2022-02-09 11:30:00,167.83,168.05,166.93,167.03,13946.0,167.83,168.05,166.93,167.03,13946.0
2022-02-09 12:00:00,167.03,167.32,166.62,166.62,10921.0,167.03,167.32,166.62,166.62,10921.0
2022-02-09 12:30:00,166.64,167.37,166.44,167.02,11713.0,166.64,167.37,166.44,167.02,11713.0
2022-02-09 13:00:00,166.88,167.43,166.86,167.13,7464.0,166.88,167.43,166.86,167.13,7464.0
2022-02-09 13:30:00,167.11,167.59,166.89,167.4,42290.0,167.11,167.59,166.89,167.4,42290.0
2022-02-09 14:00:00,167.39,168.09,167.12,167.87,9450.0,167.39,168.09,167.12,167.87,9450.0
2022-02-09 14:30:00,168.07,168.09,167.54,167.6,11384.0,168.07,168.09,167.54,167.6,11384.0
2022-02-09 15:00:00,167.68,168.25,166.88,167.25,44331.0,167.68,168.25,166.88,167.25,44331.0
2022-02-09 15:30:00,167.35,168.33,167.03,167.2,91537.0,167.35,168.33,167.03,167.2,91537.0
2022-02-10 09:30:00,172.9,178.21,172.55,175.89,70811.0,172.9,178.21,172.55,175.89,70811.0
2022-02-10 10:00:00,175.67,177.3,174.71,174.77,59390.0,175.67,177.3,174.71,174.77,59390.0
2022-02-10 10:30:00,174.39,175.29,171.87,173.52,44076.0,174.39,175.29,171.87,173.52,44076.0
2022-02-10 11:00:00,173.15,174.5,172.54,174.25,40156.0,173.15,174.5,172.54,174.25,40156.0
2022-02-10 11:30:00,174.34,175.0,174.03,174.91,10412.0,174.34,175.0,174.03,174.91,10412.0
2022-02-10 12:00:00,174.89,176.08,174.7,175.46,13906.0,174.89,176.08,174.7,175.46,13906.0
2022-02-10 12:30:00,175.46,175.84,173.52,174.47,10725.0,175.46,175.84,173.52,174.47,10725.0
2022-02-10 13:00:00,174.45,174.74,173.31,173.59,15373.0,174.45,174.74,173.31,173.59,15373.0
2022-02-10 13:30:00,173.38,173.38,171.72,172.39,15851.0,173.38,173.38,171.72,172.39,15851.0
2022-02-10 14:00:00,172.41,172.43,169.15,169.15,16775.0,172.41,172.43,169.15,169.15,16775.0
2022-02-10 14:30:00,169.62,169.63,166.68,166.84,32646.0,169.62,169.63,166.68,166.84,32646.0
2022-02-10 15:00:00,166.84,169.13,166.79,168.7,60372.0,166.84,169.13,166.79,168.7,60372.0
2022-02-10 15:30:00,168.61,169.02,167.43,168.78,95851.0,168.61,169.02,167.43,168.78,95851.0
2022-02-11 09:30:00,172.2,173.02,168.09,168.09,18306.0,172.2,173.02,168.09,168.09,18306.0
2022-02-11 10:00:00,168.44,170.97,168.21,170.11,16653.0,168.44,170.97,168.21,170.11,16653.0
2022-02-11 10:30:00,169.9,173.17,169.78,172.04,15897.0,169.9,173.17,169.78,172.04,15897.0
2022-02-11 11:00:00,172.04,172.33,170.64,170.89,15270.0,172.04,172.33,170.64,170.89,15270.0
2022-02-11 11:30:00,171.2,171.38,170.37,170.48,5798.0,171.2,171.38,170.37,170.48,5798.0
2022-02-11 12:00:00,170.35,171.32,170.28,171.12,9327.0,170.35,171.32,170.28,171.12,9327.0
2022-02-11 12:30:00,171.17,171.69,170.75,170.98,6711.0,171.17,171.69,170.75,170.98,6711.0
2022-02-11 13:00:00,171.15,172.2,170.93,172.05,33157.0,171.15,172.2,170.93,172.05,33157.0
2022-02-11 13:30:00,171.9,172.08,169.0,169.38,27450.0,171.9,172.08,169.0,169.38,27450.0
2022-02-11 14:00:00,169.15,171.47,168.19,170.78,26655.0,169.15,171.47,168.19,170.78,26655.0
2022-02-11 14:30:00,170.81,171.6,170.07,171.31,19736.0,170.81,171.6,170.07,171.31,19736.0
2022-02-11 15:00:00,171.31,172.3,170.79,171.41,24730.0,171.31,172.3,170.79,171.41,24730.0
2022-02-11 15:30:00,171.41,173.35,171.15,171.93,130197.0,171.41,173.35,171.15,171.93,130197.0
2022-02-14 09:30:00,172.25,175.14,171.7,174.32,12724.0,172.25,175.14,171.7,174.32,12724.0
2022-02-14 10:00:00,174.2,176.51,173.84,175.08,11534.0,174.2,176.51,173.84,175.08,11534.0
2022-02-14 10:30:00,175.08,175.81,173.81,174.14,40246.0,175.08,175.81,173.81,174.14,40246.0
2022-02-14 11:00:00,174.28,176.09,173.82,176.09,12738.0,174.28,176.09,173.82,176.09,12738.0
2022-02-14 11:30:00,176.1,176.62,175.68,176.62,16822.0,176.1,176.62,175.68,176.62,16822.0
2022-02-14 12:00:00,176.51,177.65,176.33,177.39,23801.0,176.51,177.65,176.33,177.39,23801.0
2022-02-14 12:30:00,177.39,178.14,177.06,177.21,12547.0,177.39,178.14,177.06,177.21,12547.0
2022-02-14 13:00:00,177.25,177.26,175.63,175.72,29477.0,177.25,177.26,175.63,175.72,29477.0
2022-02-14 13:30:00,175.72,175.73,173.67,173.89,29126.0,175.72,175.73,173.67,173.89,29126.0
2022-02-14 14:00:00,173.86,173.88,171.7,173.5,47857.0,173.86,173.88,171.7,173.5,47857.0
2022-02-14 14:30:00,173.47,173.47,171.11,172.4,45060.0,173.47,173.47,171.11,172.4,45060.0
2022-02-14 15:00:00,172.1,172.48,171.22,172.28,14510.0,172.1,172.48,171.22,172.28,14510.0
2022-02-14 15:30:00,172.18,173.27,172.14,172.83,148987.0,172.18,173.27,172.14,172.83,148987.0
2022-02-15 09:30:00,174.0,177.03,174.0,176.7,30479.0,174.0,177.03,174.0,176.7,30479.0
2022-02-15 10:00:00,176.7,178.41,175.72,177.0,118730.0,176.7,178.41,175.72,177.0,118730.0
2022-02-15 10:30:00,176.98,178.24,176.6,177.32,8788.0,176.98,178.24,176.6,177.32,8788.0
2022-02-15 11:00:00,177.31,177.39,175.3,175.31,18037.0,177.31,177.39,175.3,175.31,18037.0
2022-02-15 11:30:00,175.71,176.28,174.56,175.91,9655.0,175.71,176.28,174.56,175.91,9655.0
2022-02-15 12:00:00,175.97,176.22,174.41,174.41,15862.0,175.97,176.22,174.41,174.41,15862.0
2022-02-15 12:30:00,174.41,175.06,173.7,174.56,11583.0,174.41,175.06,173.7,174.56,11583.0
2022-02-15 13:00:00,174.64,174.95,173.95,174.29,8852.0,174.64,174.95,173.95,174.29,8852.0
2022-02-15 13:30:00,174.43,174.61,174.32,174.53,4660.0,174.43,174.61,174.32,174.53,4660.0
2022-02-15 14:00:00,174.54,175.04,174.26,174.82,7594.0,174.54,175.04,174.26,174.82,7594.0
2022-02-15 14:30:00,174.84,175.04,174.23,174.75,8746.0,174.84,175.04,174.23,174.75,8746.0
2022-02-15 15:00:00,174.98,175.06,174.18,174.36,8296.0,174.98,175.06,174.18,174.36,8296.0
2022-02-15 15:30:00,174.23,175.08,173.63,175.06,36089.0,174.23,175.08,173.63,175.06,36089.0
2022-02-16 09:30:00,175.81,176.63,174.0,175.71,17656.0,175.81,176.63,174.0,175.71,17656.0
2022-02-16 10:00:00,175.31,176.85,175.26,176.19,10462.0,175.31,176.85,175.26,176.19,10462.0
2022-02-16 10:30:00,175.87,178.6,175.87,177.47,24893.0,175.87,178.6,175.87,177.47,24893.0
2022-02-16 11:00:00,177.65,177.68,175.96,176.11,34652.0,177.65,177.68,175.96,176.11,34652.0
2022-02-16 11:30:00,176.27,176.35,174.97,175.05,16752.0,176.27,176.35,174.97,175.05,16752.0
2022-02-16 12:00:00,175.13,175.54,174.33,175.25,31020.0,175.13,175.54,174.33,175.25,31020.0
2022-02-16 12:30:00,175.13,175.13,174.07,174.2,9585.0,175.13,175.13,174.07,174.2,9585.0
2022-02-16 13:00:00,174.36,174.36,173.42,173.48,12378.0,174.36,174.36,173.42,173.48,12378.0
2022-02-16 13:30:00,173.5,173.5,172.53,172.96,32014.0,173.5,173.5,172.53,172.96,32014.0
2022-02-16 14:00:00,172.95,173.59,172.33,172.72,100861.0,172.95,173.59,172.33,172.72,100861.0
2022-02-16 14:30:00,172.9,173.63,171.79,172.04,45952.0,172.9,173.63,171.79,172.04,45952.0
2022-02-16 15:00:00,172.04,173.82,172.01,173.31,35435.0,172.04,173.82,172.01,173.31,35435.0
2022-02-16 15:30:00,173.47,173.98,172.82,172.89,93166.0,173.47,173.98,172.82,172.89,93166.0
2022-02-17 09:30:00,171.15,171.16,169.64,169.65,9300.0,171.15,171.16,169.64,169.65,9300.0
2022-02-17 10:00:00,169.47,170.0,168.42,168.42,4452.0,169.47,170.0,168.42,168.42,4452.0
2022-02-17 10:30:00,168.42,168.88,166.95,168.53,20693.0,168.42,168.88,166.95,168.53,20693.0
2022-02-17 11:00:00,168.33,169.75,168.29,169.53,13659.0,168.33,169.75,168.29,169.53,13659.0
2022-02-17 11:30:00,169.47,169.63,169.08,169.08,10759.0,169.47,169.63,169.08,169.08,10759.0
2022-02-17 12:00:00,168.94,169.09,168.43,168.96,3557.0,168.94,169.09,168.43,168.96,3557.0
2022-02-17 12:30:00,169.06,169.08,168.34,168.39,30029.0,169.06,169.08,168.34,168.39,30029.0
2022-02-17 13:00:00,168.39,168.47,167.68,167.78,10886.0,168.39,168.47,167.68,167.78,10886.0
2022-02-17 13:30:00,167.72,167.88,167.39,167.78,8158.0,167.72,167.88,167.39,167.78,8158.0
2022-02-17 14:00:00,167.67,167.74,167.02,167.08,6264.0,167.67,167.74,167.02,167.08,6264.0
2022-02-17 14:30:00,167.11,167.31,166.83,167.02,9921.0,167.11,167.31,166.83,167.02,9921.0
2022-02-17 15:00:00,166.97,167.03,166.07,166.87,17020.0,166.97,167.03,166.07,166.87,17020.0
2022-02-17 15:30:00,166.98,168.08,166.71,167.1,88666.0,166.98,168.08,166.71,167.1,88666.0
2022-02-18 09:30:00,166.32,168.45,165.31,167.56,6569.0,166.32,168.45,165.31,167.56,6569.0
2022-02-18 10:00:00,167.26,167.33,165.02,165.13,16529.0,167.26,167.33,165.02,165.13,16529.0
2022-02-18 10:30:00,164.88,165.49,163.77,163.98,23624.0,164.88,165.49,163.77,163.98,23624.0
2022-02-18 11:00:00,164.19,164.19,162.52,163.61,21151.0,164.19,164.19,162.52,163.61,21151.0
2022-02-18 11:30:00,163.89,164.57,163.57,163.95,9748.0,163.89,164.57,163.57,163.95,9748.0
2022-02-18 12:00:00,164.13,165.13,164.06,164.68,12357.0,164.13,165.13,164.06,164.68,12357.0
2022-02-18 12:30:00,164.38,164.61,163.75,164.47,3580.0,164.38,164.61,163.75,164.47,3580.0
2022-02-18 13:00:00,164.34,164.34,163.11,163.24,11500.0,164.34,164.34,163.11,163.24,11500.0
2022-02-18 13:30:00,163.24,164.48,163.23,164.48,20875.0,163.24,164.48,163.23,164.48,20875.0
2022-02-18 14:00:00,164.58,165.33,163.9,165.26,5219.0,164.58,165.33,163.9,165.26,5219.0
2022-02-18 14:30:00,165.3,165.65,164.18,164.94,8104.0,165.3,165.65,164.18,164.94,8104.0
2022-02-18 15:00:00,165.0,165.34,163.66,163.66,10201.0,165.0,165.34,163.66,163.66,10201.0
2022-02-18 15:30:00,163.52,164.13,163.11,163.34,69919.0,163.52,164.13,163.11,163.34,69919.0
2022-02-22 09:30:00,162.08,166.0,162.08,164.16,19854.0,162.08,166.0,162.08,164.16,19854.0
2022-02-22 10:00:00,164.15,166.59,163.48,165.88,9521.0,164.15,166.59,163.48,165.88,9521.0
2022-02-22 10:30:00,166.19,166.21,164.22,164.52,21947.0,166.19,166.21,164.22,164.52,21947.0
2022-02-22 11:00:00,164.2,164.77,163.73,163.93,15291.0,164.2,164.77,163.73,163.93,15291.0
2022-02-22 11:30:00,164.06,164.5,163.88,164.28,4287.0,164.06,164.5,163.88,164.28,4287.0
2022-02-22 12:00:00,164.22,164.64,163.53,163.92,10234.0,164.22,164.64,163.53,163.92,10234.0
2022-02-22 12:30:00,163.95,164.21,163.36,163.36,3700.0,163.95,164.21,163.36,163.36,3700.0
2022-02-22 13:00:00,163.42,163.95,162.92,163.51,10249.0,163.42,163.95,162.92,163.51,10249.0
2022-02-22 13:30:00,163.96,163.96,162.99,163.14,2703.0,163.96,163.96,162.99,163.14,2703.0
2022-02-22 14:00:00,163.44,164.56,162.91,164.56,7226.0,163.44,164.56,162.91,164.56,7226.0
2022-02-22 14:30:00,164.34,166.21,164.16,165.94,6165.0,164.34,166.21,164.16,165.94,6165.0
2022-02-22 15:00:00,166.17,166.17,164.87,165.22,35722.0,166.17,166.17,164.87,165.22,35722.0
2022-02-22 15:30:00,165.13,165.21,163.58,163.75,34333.0,165.13,165.21,163.58,163.75,34333.0
2022-02-23 09:30:00,165.61,166.94,165.17,165.57,13607.0,165.61,166.94,165.17,165.57,13607.0
2022-02-23 10:00:00,165.08,165.49,164.38,164.74,21149.0,165.08,165.49,164.38,164.74,21149.0
2022-02-23 10:30:00,164.6,165.04,163.23,164.02,20415.0,164.6,165.04,163.23,164.02,20415.0
2022-02-23 11:00:00,163.75,164.06,162.78,163.56,9323.0,163.75,164.06,162.78,163.56,9323.0
2022-02-23 11:30:00,163.55,165.45,163.54,165.03,12246.0,163.55,165.45,163.54,165.03,12246.0
2022-02-23 12:00:00,164.89,165.37,164.68,165.31,3604.0,164.89,165.37,164.68,165.31,3604.0
2022-02-23 12:30:00,165.23,165.37,164.52,164.52,9040.0,165.23,165.37,164.52,164.52,9040.0
2022-02-23 13:00:00,164.5,164.53,163.85,163.88,3651.0,164.5,164.53,163.85,163.88,3651.0
2022-02-23 13:30:00,163.96,164.51,163.59,163.75,10086.0,163.96,164.51,163.59,163.75,10086.0
2022-02-23 14:00:00,163.87,164.04,162.62,162.85,5559.0,163.87,164.04,162.62,162.85,5559.0
2022-02-23 14:30:00,162.92,163.18,162.46,162.81,4300.0,162.92,163.18,162.46,162.81,4300.0
2022-02-23 15:00:00,162.56,162.87,161.81,162.65,7951.0,162.56,162.87,161.81,162.65,7951.0
2022-02-23 15:30:00,162.42,162.85,160.84,161.1,91974.0,162.42,162.85,160.84,161.1,91974.0
2022-02-24 09:30:00,155.86,158.92,155.38,158.03,14775.0,155.86,158.92,155.38,158.03,14775.0
2022-02-24 10:00:00,158.05,160.0,156.84,158.9,31449.0,158.05,160.0,156.84,158.9,31449.0
2022-02-24 10:30:00,158.81,160.38,158.81,160.25,11543.0,158.81,160.38,158.81,160.25,11543.0
2022-02-24 11:00:00,160.04,160.9,159.02,159.47,39824.0,160.04,160.9,159.02,159.47,39824.0
2022-02-24 11:30:00,159.63,159.82,158.68,159.82,8653.0,159.63,159.82,158.68,159.82,8653.0
2022-02-24 12:00:00,159.67,159.85,158.43,158.6,4896.0,159.67,159.85,158.43,158.6,4896.0
2022-02-24 12:30:00,158.76,158.95,158.24,158.63,17425.0,158.76,158.95,158.24,158.63,17425.0
2022-02-24 13:00:00,158.8,159.14,158.46,158.91,7085.0,158.8,159.14,158.46,158.91,7085.0
2022-02-24 13:30:00,158.84,160.47,158.84,159.79,9954.0,158.84,160.47,158.84,159.79,9954.0
2022-02-24 14:00:00,159.33,160.49,159.23,160.0,10928.0,159.33,160.49,159.23,160.0,10928.0
2022-02-24 14:30:00,160.37,161.42,160.31,160.67,16740.0,160.37,161.42,160.31,160.67,16740.0
2022-02-24 15:00:00,160.64,161.81,160.47,161.24,36925.0,160.64,161.81,160.47,161.24,36925.0
2022-02-24 15:30:00,161.25,163.08,161.24,162.69,82419.0,161.25,163.08,161.24,162.69,82419.0
2022-02-25 09:30:00,164.63,166.98,163.27,164.37,9043.0,164.63,166.98,163.27,164.37,9043.0
2022-02-25 10:00:00,163.82,163.94,162.49,163.02,56106.0,163.82,163.94,162.49,163.02,56106.0
2022-02-25 10:30:00,162.86,164.18,161.05,163.34,153775.0,162.86,164.18,161.05,163.34,153775.0
2022-02-25 11:00:00,163.4,165.5,162.81,165.23,24166.0,163.4,165.5,162.81,165.23,24166.0
2022-02-25 11:30:00,165.19,166.55,164.77,166.55,12596.0,165.19,166.55,164.77,166.55,12596.0
2022-02-25 12:00:00,166.52,166.88,166.13,166.55,14835.0,166.52,166.88,166.13,166.55,14835.0
2022-02-25 12:30:00,166.75,166.85,165.79,166.01,9729.0,166.75,166.85,165.79,166.01,9729.0
2022-02-25 13:00:00,166.26,166.28,165.12,165.79,12512.0,166.26,166.28,165.12,165.79,12512.0
2022-02-25 13:30:00,165.8,166.84,165.6,166.35,11084.0,165.8,166.84,165.6,166.35,11084.0
2022-02-25 14:00:00,165.85,166.44,165.35,166.04,9963.0,165.85,166.44,165.35,166.04,9963.0
2022-02-25 14:30:00,166.05,166.31,165.16,165.49,14675.0,166.05,166.31,165.16,165.49,14675.0
2022-02-25 15:00:00,165.44,166.11,165.09,165.09,17900.0,165.44,166.11,165.09,165.09,17900.0
2022-02-25 15:30:00,164.93,165.87,164.79,165.65,122176.0,164.93,165.87,164.79,165.65,122176.0
2022-02-28 09:30:00,163.65,166.04,163.33,166.03,120289.0,163.65,166.04,163.33,166.03,120289.0
2022-02-28 10:00:00,165.66,166.22,165.32,166.22,9972.0,165.66,166.22,165.32,166.22,9972.0
2022-02-28 10:30:00,166.1,167.5,166.1,167.46,39189.0,166.1,167.5,166.1,167.46,39189.0
2022-02-28 11:00:00,167.89,168.95,167.15,168.95,9650.0,167.89,168.95,167.15,168.95,9650.0
2022-02-28 11:30:00,168.82,168.95,167.72,168.75,9136.0,168.82,168.95,167.72,168.75,9136.0
2022-02-28 12:00:00,168.71,168.85,166.77,166.97,10943.0,168.71,168.85,166.77,166.97,10943.0
2022-02-28 12:30:00,166.94,166.96,165.61,166.15,8015.0,166.94,166.96,165.61,166.15,8015.0
2022-02-28 13:00:00,166.33,166.64,165.53,166.31,14173.0,166.33,166.64,165.53,166.31,14173.0
2022-02-28 13:30:00,166.16,166.35,165.71,165.98,6082.0,166.16,166.35,165.71,165.98,6082.0
2022-02-28 14:00:00,166.03,166.05,165.05,165.7,14671.0,166.03,166.05,165.05,165.7,14671.0
2022-02-28 14:30:00,165.68,167.31,165.63,166.94,9681.0,165.68,167.31,165.63,166.94,9681.0
2022-02-28 15:00:00,167.02,167.17,165.89,166.55,42951.0,167.02,167.17,165.89,166.55,42951.0
2022-02-28 15:30:00,166.36,168.59,166.27,168.51,64288.0,166.36,168.59,166.27,168.51,64288.0
2022-03-01 09:30:00,168.96,171.49,167.74,168.68,7585.0,168.96,171.49,167.74,168.68,7585.0
2022-03-01 10:00:00,168.44,169.0,166.04,166.21,16112.0,168.44,169.0,166.04,166.21,16112.0
2022-03-01 10:30:00,166.23,166.37,163.88,164.64,8127.0,166.23,166.37,163.88,164.64,8127.0
2022-03-01 11:00:00,164.83,164.99,163.94,163.94,5943.0,164.83,164.99,163.94,163.94,5943.0
2022-03-01 11:30:00,163.53,163.6,162.08,162.09,5786.0,163.53,163.6,162.08,162.09,5786.0
2022-03-01 12:00:00,162.07,162.51,161.5,162.28,5943.0,162.07,162.51,161.5,162.28,5943.0
2022-03-01 12:30:00,162.19,163.2,162.02,163.2,3869.0,162.19,163.2,162.02,163.2,3869.0
2022-03-01 13:00:00,163.09,163.24,161.65,161.66,7060.0,163.09,163.24,161.65,161.66,7060.0
2022-03-01 13:30:00,161.69,162.74,161.65,162.43,6722.0,161.69,162.74,161.65,162.43,6722.0
2022-03-01 14:00:00,162.26,163.45,162.0,163.21,10247.0,162.26,163.45,162.0,163.21,10247.0
2022-03-01 14:30:00,163.09,163.51,162.41,162.75,8070.0,163.09,163.51,162.41,162.75,8070.0
2022-03-01 15:00:00,162.75,164.0,162.07,162.07,9994.0,162.75,164.0,162.07,162.07,9994.0
2022-03-01 15:30:00,161.96,162.32,160.18,161.73,50300.0,161.96,162.32,160.18,161.73,50300.0
2022-03-02 09:30:00,164.3,166.62,161.84,166.62,26569.0,164.3,166.62,161.84,166.62,26569.0
2022-03-02 10:00:00,166.42,168.77,165.6,168.77,30198.0,166.42,168.77,165.6,168.77,30198.0
2022-03-02 10:30:00,168.36,168.36,165.45,165.53,60496.0,168.36,168.36,165.45,165.53,60496.0
2022-03-02 11:00:00,165.44,166.92,165.2,166.47,28631.0,165.44,166.92,165.2,166.47,28631.0
2022-03-02 11:30:00,166.39,167.06,165.89,165.89,31693.0,166.39,167.06,165.89,165.89,31693.0
2022-03-02 12:00:00,166.0,166.53,165.43,165.97,19014.0,166.0,166.53,165.43,165.97,19014.0
2022-03-02 12:30:00,166.12,166.52,165.4,166.52,11877.0,166.12,166.52,165.4,166.52,11877.0
2022-03-02 13:00:00,166.2,166.5,166.0,166.21,9765.0,166.2,166.5,166.0,166.21,9765.0
2022-03-02 13:30:00,166.15,166.38,165.76,165.92,11285.0,166.15,166.38,165.76,165.92,11285.0
2022-03-02 14:00:00,166.0,166.51,165.75,165.98,52192.0,166.0,166.51,165.75,165.98,52192.0
2022-03-02 14:30:00,165.93,167.42,165.82,166.85,23814.0,165.93,167.42,165.82,166.85,23814.0
2022-03-02 15:00:00,166.97,167.99,166.69,167.56,18843.0,166.97,167.99,166.69,167.56,18843.0
2022-03-02 15:30:00,167.49,168.94,167.37,168.75,84798.0,167.49,168.94,167.37,168.75,84798.0
2022-03-03 09:30:00,171.07,172.28,168.43,170.06,17212.0,171.07,172.28,168.43,170.06,17212.0
2022-03-03 10:00:00,170.06,170.82,167.21,167.66,13021.0,170.06,170.82,167.21,167.66,13021.0
2022-03-03 10:30:00,168.03,168.03,165.58,165.94,5419.0,168.03,168.03,165.58,165.94,5419.0
2022-03-03 11:00:00,165.93,165.93,163.44,164.76,7986.0,165.93,165.93,163.44,164.76,7986.0
2022-03-03 11:30:00,164.94,166.18,164.74,165.94,5310.0,164.94,166.18,164.74,165.94,5310.0
2022-03-03 12:00:00,165.62,165.77,164.49,164.5,4619.0,165.62,165.77,164.49,164.5,4619.0
2022-03-03 12:30:00,164.5,166.01,164.44,165.58,6343.0,164.5,166.01,164.44,165.58,6343.0
2022-03-03 13:00:00,165.63,166.5,165.21,165.69,4800.0,165.63,166.5,165.21,165.69,4800.0
2022-03-03 13:30:00,165.92,165.93,165.33,165.45,5678.0,165.92,165.93,165.33,165.45,5678.0
2022-03-03 14:00:00,165.19,166.02,164.74,166.02,6932.0,165.19,166.02,164.74,166.02,6932.0
2022-03-03 14:30:00,165.99,166.06,164.87,165.09,4097.0,165.99,166.06,164.87,165.09,4097.0
2022-03-03 15:00:00,165.03,165.08,164.16,164.96,11680.0,165.03,165.08,164.16,164.96,11680.0
2022-03-03 15:30:00,164.94,164.94,163.5,164.28,44139.0,164.94,164.94,163.5,164.28,44139.0
2022-03-04 09:30:00,162.49,163.78,159.73,161.53,6627.0,162.49,163.78,159.73,161.53,6627.0
2022-03-04 10:00:00,161.83,161.83,160.34,160.86,6143.0,161.83,161.83,160.34,160.86,6143.0
2022-03-04 10:30:00,160.45,160.66,158.14,158.15,19074.0,160.45,160.66,158.14,158.15,19074.0
2022-03-04 11:00:00,158.01,158.76,157.74,158.62,10340.0,158.01,158.76,157.74,158.62,10340.0
2022-03-04 11:30:00,158.52,159.69,158.28,158.85,15337.0,158.52,159.69,158.28,158.85,15337.0
2022-03-04 12:00:00,158.8,160.01,158.2,158.67,10266.0,158.8,160.01,158.2,158.67,10266.0
2022-03-04 12:30:00,158.8,159.66,158.75,159.46,3911.0,158.8,159.66,158.75,159.46,3911.0
2022-03-04 13:00:00,159.39,160.42,159.37,160.03,6673.0,159.39,160.42,159.37,160.03,6673.0
2022-03-04 13:30:00,160.01,160.23,159.18,159.66,4934.0,160.01,160.23,159.18,159.66,4934.0
2022-03-04 14:00:00,159.51,159.95,159.21,159.74,11548.0,159.51,159.95,159.21,159.74,11548.0
2022-03-04 14:30:00,159.63,160.02,158.88,158.93,7899.0,159.63,160.02,158.88,158.93,7899.0
2022-03-04 15:00:00,158.9,160.86,158.9,160.75,20234.0,158.9,160.86,158.9,160.75,20234.0
2022-03-04 15:30:00,160.8,162.08,160.32,161.96,70991.0,160.8,162.08,160.32,161.96,70991.0
2022-03-07 09:30:00,162.13,163.06,159.19,160.38,16390.0,162.13,163.06,159.19,160.38,16390.0
2022-03-07 10:00:00,160.02,161.6,160.0,161.06,17532.0,160.02,161.6,160.0,161.06,17532.0
2022-03-07 10:30:00,161.2,161.43,158.02,158.55,16611.0,161.2,161.43,158.02,158.55,16611.0
2022-03-07 11:00:00,158.76,161.2,158.74,160.14,13481.0,158.76,161.2,158.74,160.14,13481.0
2022-03-07 11:30:00,160.12,160.12,158.55,158.83,14266.0,160.12,160.12,158.55,158.83,14266.0
2022-03-07 12:00:00,158.79,159.29,158.3,158.63,11900.0,158.79,159.29,158.3,158.63,11900.0
2022-03-07 12:30:00,158.74,159.17,158.0,158.74,11716.0,158.74,159.17,158.0,158.74,11716.0
2022-03-07 13:00:00,158.73,158.97,157.89,158.67,13052.0,158.73,158.97,157.89,158.67,13052.0
2022-03-07 13:30:00,158.23,158.78,157.96,158.28,14883.0,158.23,158.78,157.96,158.28,14883.0
2022-03-07 14:00:00,158.23,158.93,157.76,158.39,11621.0,158.23,158.93,157.76,158.39,11621.0
2022-03-07 14:30:00,158.33,158.58,157.9,158.31,11010.0,158.33,158.58,157.9,158.31,11010.0
2022-03-07 15:00:00,158.3,158.56,157.33,158.4,14763.0,158.3,158.56,157.33,158.4,14763.0
2022-03-07 15:30:00,158.34,158.35,156.19,156.36,49934.0,158.34,158.35,156.19,156.36,49934.0
2022-03-08 09:30:00,156.89,158.85,155.54,157.51,16512.0,156.89,158.85,155.54,157.51,16512.0
2022-03-08 10:00:00,157.39,162.2,157.31,160.01,41371.0,157.39,162.2,157.31,160.01,41371.0
2022-03-08 10:30:00,159.8,163.48,159.41,163.22,15002.0,159.8,163.48,159.41,163.22,15002.0
2022-03-08 11:00:00,162.96,162.96,161.36,162.03,13080.0,162.96,162.96,161.36,162.03,13080.0
2022-03-08 11:30:00,161.94,163.77,160.85,163.32,10270.0,161.94,163.77,160.85,163.32,10270.0
2022-03-08 12:00:00,163.39,167.64,163.23,166.89,23501.0,163.39,167.64,163.23,166.89,23501.0
2022-03-08 12:30:00,166.84,166.84,164.79,166.31,16805.0,166.84,166.84,164.79,166.31,16805.0
2022-03-08 13:00:00,166.51,167.4,166.11,166.28,10529.0,166.51,167.4,166.11,166.28,10529.0
2022-03-08 13:30:00,165.47,165.47,164.08,164.38,10922.0,165.47,165.47,164.08,164.38,10922.0
2022-03-08 14:00:00,164.22,165.06,163.76,164.94,16325.0,164.22,165.06,163.76,164.94,16325.0
2022-03-08 14:30:00,164.75,165.87,164.69,165.87,8729.0,164.75,165.87,164.69,165.87,8729.0
2022-03-08 15:00:00,165.78,166.52,165.23,165.23,11173.0,165.78,166.52,165.23,165.23,11173.0
2022-03-08 15:30:00,165.35,165.81,163.91,163.93,57566.0,165.35,165.81,163.91,163.93,57566.0
2022-03-09 09:30:00,166.97,167.98,165.78,166.55,9629.0,166.97,167.98,165.78,166.55,9629.0
2022-03-09 10:00:00,167.14,167.29,165.66,165.88,4660.0,167.14,167.29,165.66,165.88,4660.0
2022-03-09 10:30:00,165.88,166.82,165.15,166.45,15912.0,165.88,166.82,165.15,166.45,15912.0
2022-03-09 11:00:00,166.59,166.59,164.8,164.8,11846.0,166.59,166.59,164.8,164.8,11846.0
2022-03-09 11:30:00,164.77,166.29,164.77,166.29,1415.0,164.77,166.29,164.77,166.29,1415.0
2022-03-09 12:00:00,166.32,166.58,165.93,166.13,2200.0,166.32,166.58,165.93,166.13,2200.0
2022-03-09 12:30:00,166.61,167.05,166.36,166.36,2463.0,166.61,167.05,166.36,166.36,2463.0
2022-03-09 13:00:00,166.33,166.39,164.91,165.38,22228.0,166.33,166.39,164.91,165.38,22228.0
2022-03-09 13:30:00,165.34,165.34,163.23,163.32,7623.0,165.34,165.34,163.23,163.32,7623.0
2022-03-09 14:00:00,163.42,163.46,162.19,162.68,9808.0,163.42,163.46,162.19,162.68,9808.0
2022-03-09 14:30:00,162.9,163.15,162.24,162.33,9790.0,162.9,163.15,162.24,162.33,9790.0
2022-03-09 15:00:00,162.46,163.3,162.37,162.95,12031.0,162.46,163.3,162.37,162.95,12031.0
2022-03-09 15:30:00,163.3,163.67,162.76,163.26,70880.0,163.3,163.67,162.76,163.26,70880.0
2022-03-10 09:30:00,160.07,163.22,160.01,163.22,8436.0,160.07,163.22,160.01,163.22,8436.0
2022-03-10 10:00:00,163.15,164.38,163.0,163.66,4543.0,163.15,164.38,163.0,163.66,4543.0
2022-03-10 10:30:00,162.84,164.14,162.67,163.38,14172.0,162.84,164.14,162.67,163.38,14172.0
2022-03-10 11:00:00,163.18,163.18,162.17,162.19,14998.0,163.18,163.18,162.17,162.19,14998.0
2022-03-10 11:30:00,162.51,162.91,162.03,162.91,4698.0,162.51,162.91,162.03,162.91,4698.0
2022-03-10 12:00:00,163.09,163.36,162.61,163.1,5418.0,163.09,163.36,162.61,163.1,5418.0
2022-03-10 12:30:00,163.16,163.16,162.26,162.53,6308.0,163.16,163.16,162.26,162.53,6308.0
2022-03-10 13:00:00,162.8,163.42,162.5,163.06,16938.0,162.8,163.42,162.5,163.06,16938.0
2022-03-10 13:30:00,163.4,164.05,163.16,163.99,2891.0,163.4,164.05,163.16,163.99,2891.0
2022-03-10 14:00:00,163.88,164.22,163.71,164.13,2221.0,163.88,164.22,163.71,164.13,2221.0
2022-03-10 14:30:00,164.36,164.75,164.06,164.55,2631.0,164.36,164.75,164.06,164.55,2631.0
2022-03-10 15:00:00,164.43,164.85,163.83,164.33,7093.0,164.43,164.85,163.83,164.33,7093.0
2022-03-10 15:30:00,164.4,164.9,163.8,164.27,42231.0,164.4,164.9,163.8,164.27,42231.0
2022-03-11 09:30:00,166.25,166.35,164.3,164.89,11287.0,166.25,166.35,164.3,164.89,11287.0
2022-03-11 10:00:00,164.8,165.15,164.19,164.58,7888.0,164.8,165.15,164.19,164.58,7888.0
2022-03-11 10:30:00,164.24,165.87,164.09,165.87,13077.0,164.24,165.87,164.09,165.87,13077.0
2022-03-11 11:00:00,165.41,165.47,164.39,164.39,13434.0,165.41,165.47,164.39,164.39,13434.0
2022-03-11 11:30:00,164.02,164.32,163.82,164.0,3350.0,164.02,164.32,163.82,164.0,3350.0
2022-03-11 12:00:00,163.83,164.57,163.81,164.07,10706.0,163.83,164.57,163.81,164.07,10706.0
2022-03-11 12:30:00,163.43,163.76,163.14,163.72,2722.0,163.43,163.76,163.14,163.72,2722.0
2022-03-11 13:00:00,163.91,164.42,163.85,164.24,4132.0,163.91,164.42,163.85,164.24,4132.0
2022-03-11 13:30:00,164.1,164.72,163.69,163.69,6896.0,164.1,164.72,163.69,163.69,6896.0
2022-03-11 14:00:00,164.3,164.59,164.16,164.59,792.0,164.3,164.59,164.16,164.59,792.0
2022-03-11 14:30:00,164.76,164.96,164.52,164.67,3019.0,164.76,164.96,164.52,164.67,3019.0
2022-03-11 15:00:00,164.57,164.57,163.66,163.7,4188.0,164.57,164.57,163.66,163.7,4188.0
2022-03-11 15:30:00,163.57,163.57,162.5,162.61,38311.0,163.57,163.57,162.5,162.61,38311.0
2022-03-14 09:30:00,162.15,164.11,162.15,163.8,6041.0,162.15,164.11,162.15,163.8,6041.0
2022-03-14 10:00:00,163.8,163.86,162.77,163.46,12098.0,163.8,163.86,162.77,163.46,12098.0
2022-03-14 10:30:00,163.41,163.87,163.25,163.5,4230.0,163.41,163.87,163.25,163.5,4230.0
2022-03-14 11:00:00,163.7,163.7,160.9,160.91,10383.0,163.7,163.7,160.9,160.91,10383.0
2022-03-14 11:30:00,160.96,161.46,160.45,160.86,12611.0,160.96,161.46,160.45,160.86,12611.0
2022-03-14 12:00:00,160.87,161.3,160.48,161.25,18799.0,160.87,161.3,160.48,161.25,18799.0
2022-03-14 12:30:00,161.14,161.48,160.38,160.38,5436.0,161.14,161.48,160.38,160.38,5436.0
2022-03-14 13:00:00,160.33,160.55,160.08,160.13,3317.0,160.33,160.55,160.08,160.13,3317.0
2022-03-14 13:30:00,159.98,159.98,159.0,159.06,4547.0,159.98,159.98,159.0,159.06,4547.0
2022-03-14 14:00:00,158.95,159.22,158.41,158.54,4935.0,158.95,159.22,158.41,158.54,4935.0
2022-03-14 14:30:00,158.6,159.2,158.49,158.92,6736.0,158.6,159.2,158.49,158.92,6736.0
2022-03-14 15:00:00,159.09,160.11,159.0,159.75,6359.0,159.09,160.11,159.0,159.75,6359.0
2022-03-14 15:30:00,159.62,159.78,158.98,159.64,22086.0,159.62,159.78,158.98,159.64,22086.0
2022-03-15 09:30:00,159.64,161.85,159.64,160.8,12758.0,159.64,161.85,159.64,160.8,12758.0
2022-03-15 10:00:00,161.2,161.22,159.89,160.95,11981.0,161.2,161.22,159.89,160.95,11981.0
2022-03-15 10:30:00,161.24,162.01,160.2,160.77,25749.0,161.24,162.01,160.2,160.77,25749.0
2022-03-15 11:00:00,160.75,160.82,159.53,160.03,17098.0,160.75,160.82,159.53,160.03,17098.0
2022-03-15 11:30:00,160.15,160.74,159.25,159.53,6342.0,160.15,160.74,159.25,159.53,6342.0
2022-03-15 12:00:00,159.53,160.83,159.31,160.83,17796.0,159.53,160.83,159.31,160.83,17796.0
2022-03-15 12:30:00,160.72,161.04,159.89,160.79,4042.0,160.72,161.04,159.89,160.79,4042.0
2022-03-15 13:00:00,160.87,161.19,160.25,160.68,6178.0,160.87,161.19,160.25,160.68,6178.0
2022-03-15 13:30:00,160.42,160.98,160.42,160.92,10886.0,160.42,160.98,160.42,160.92,10886.0
2022-03-15 14:00:00,161.18,161.48,160.43,160.69,3867.0,161.18,161.48,160.43,160.69,3867.0
2022-03-15 14:30:00,160.51,162.19,160.51,162.19,5229.0,160.51,162.19,160.51,162.19,5229.0
2022-03-15 15:00:00,162.18,163.18,162.01,163.03,4124.0,162.18,163.18,162.01,163.03,4124.0
2022-03-15 15:30:00,163.15,163.53,162.76,163.24,19566.0,163.15,163.53,162.76,163.24,19566.0
2022-03-16 09:30:00,167.93,173.18,166.35,172.17,17159.0,167.93,173.18,166.35,172.17,17159.0
2022-03-16 10:00:00,172.32,172.56,170.48,171.22,20133.0,172.32,172.56,170.48,171.22,20133.0
2022-03-16 10:30:00,171.2,172.07,170.48,171.06,22806.0,171.2,172.07,170.48,171.06,22806.0
2022-03-16 11:00:00,170.97,171.96,170.81,171.07,22466.0,170.97,171.96,170.81,171.07,22466.0
2022-03-16 11:30:00,171.07,171.56,170.0,170.61,19606.0,171.07,171.56,170.0,170.61,19606.0
2022-03-16 12:00:00,170.76,171.11,170.3,170.37,14283.0,170.76,171.11,170.3,170.37,14283.0
2022-03-16 12:30:00,170.26,170.37,168.7,169.75,34311.0,170.26,170.37,168.7,169.75,34311.0
2022-03-16 13:00:00,169.75,170.02,169.45,169.9,9228.0,169.75,170.02,169.45,169.9,9228.0
2022-03-16 13:30:00,170.13,171.37,170.02,170.95,7872.0,170.13,171.37,170.02,170.95,7872.0
2022-03-16 14:00:00,170.49,170.96,168.76,168.76,33366.0,170.49,170.96,168.76,168.76,33366.0
2022-03-16 14:30:00,168.67,170.46,167.89,170.24,12321.0,168.67,170.46,167.89,170.24,12321.0
2022-03-16 15:00:00,170.11,170.71,169.56,170.62,11442.0,170.11,170.71,169.56,170.62,11442.0
2022-03-16 15:30:00,170.5,173.14,170.11,173.14,31085.0,170.5,173.14,170.11,173.14,31085.0
2022-03-17 09:30:00,169.65,171.38,169.45,171.37,7787.0,169.65,171.38,169.45,171.37,7787.0
2022-03-17 10:00:00,171.61,172.25,171.31,172.14,4450.0,171.61,172.25,171.31,172.14,4450.0
2022-03-17 10:30:00,171.75,172.1,170.87,170.87,15625.0,171.75,172.1,170.87,170.87,15625.0
2022-03-17 11:00:00,170.86,171.41,170.49,170.49,14063.0,170.86,171.41,170.49,170.49,14063.0
2022-03-17 11:30:00,170.39,170.98,170.09,170.53,15069.0,170.39,170.98,170.09,170.53,15069.0
2022-03-17 12:00:00,170.64,171.03,170.53,170.93,3544.0,170.64,171.03,170.53,170.93,3544.0
2022-03-17 12:30:00,170.82,171.0,170.7,170.8,9965.0,170.82,171.0,170.7,170.8,9965.0
2022-03-17 13:00:00,170.82,171.09,170.33,170.83,8464.0,170.82,171.09,170.33,170.83,8464.0
2022-03-17 13:30:00,170.88,171.26,170.74,171.19,10886.0,170.88,171.26,170.74,171.19,10886.0
2022-03-17 14:00:00,171.18,171.18,170.16,170.17,6178.0,171.18,171.18,170.16,170.17,6178.0
2022-03-17 14:30:00,169.53,170.51,169.47,170.51,4834.0,169.53,170.51,169.47,170.51,4834.0
2022-03-17 15:00:00,170.53,170.69,169.67,170.14,6430.0,170.53,170.69,169.67,170.14,6430.0
2022-03-17 15:30:00,170.21,170.86,169.8,170.44,30425.0,170.21,170.86,169.8,170.44,30425.0
2022-03-18 09:30:00,170.4,171.03,169.61,171.03,22928.0,170.4,171.03,169.61,171.03,22928.0
2022-03-18 10:00:00,171.44,173.1,171.28,173.04,16040.0,171.44,173.1,171.28,173.04,16040.0
2022-03-18 10:30:00,172.37,172.51,170.51,171.28,8473.0,172.37,172.51,170.51,171.28,8473.0
2022-03-18 11:00:00,171.45,172.0,170.89,170.89,9491.0,171.45,172.0,170.89,170.89,9491.0
2022-03-18 11:30:00,171.21,172.1,171.17,172.02,9699.0,171.21,172.1,171.17,172.02,9699.0
2022-03-18 12:00:00,172.28,173.15,172.2,173.15,2975.0,172.28,173.15,172.2,173.15,2975.0
2022-03-18 12:30:00,172.92,172.92,172.22,172.83,2579.0,172.92,172.92,172.22,172.83,2579.0
2022-03-18 13:00:00,172.75,173.07,172.71,172.88,21671.0,172.75,173.07,172.71,172.88,21671.0
2022-03-18 13:30:00,172.87,172.97,172.45,172.56,5861.0,172.87,172.97,172.45,172.56,5861.0
2022-03-18 14:00:00,172.52,172.69,172.25,172.25,12857.0,172.52,172.69,172.25,172.25,12857.0
2022-03-18 14:30:00,172.25,172.41,171.82,172.25,8438.0,172.25,172.41,171.82,172.25,8438.0
2022-03-18 15:00:00,172.25,172.75,172.08,172.6,9435.0,172.25,172.75,172.08,172.6,9435.0
2022-03-18 15:30:00,172.6,173.59,171.87,173.3,75392.0,172.6,173.59,171.87,173.3,75392.0
2022-03-21 09:30:00,172.88,173.71,171.81,173.13,18481.0,172.88,173.71,171.81,173.13,18481.0
2022-03-21 10:00:00,173.21,175.35,173.0,175.31,18806.0,173.21,175.35,173.0,175.31,18806.0
2022-03-21 10:30:00,175.32,176.89,174.7,176.89,15008.0,175.32,176.89,174.7,176.89,15008.0
2022-03-21 11:00:00,176.88,179.88,176.54,179.12,33805.0,176.88,179.88,176.54,179.12,33805.0
2022-03-21 11:30:00,179.13,179.13,177.14,177.89,21678.0,179.13,179.13,177.14,177.89,21678.0
2022-03-21 12:00:00,177.75,179.16,177.75,178.65,9295.0,177.75,179.16,177.75,178.65,9295.0
2022-03-21 12:30:00,178.83,178.83,178.06,178.46,10947.0,178.83,178.83,178.06,178.46,10947.0
2022-03-21 13:00:00,178.23,178.28,176.75,177.26,10556.0,178.23,178.28,176.75,177.26,10556.0
2022-03-21 13:30:00,177.21,177.63,177.03,177.38,5429.0,177.21,177.63,177.03,177.38,5429.0
2022-03-21 14:00:00,177.37,178.51,177.25,178.51,14992.0,177.37,178.51,177.25,178.51,14992.0
2022-03-21 14:30:00,178.14,178.51,177.27,177.27,15752.0,178.14,178.51,177.27,177.27,15752.0
2022-03-21 15:00:00,177.12,177.26,176.55,177.26,11196.0,177.12,177.26,176.55,177.26,11196.0
2022-03-21 15:30:00,177.39,178.05,176.77,177.47,39380.0,177.39,178.05,176.77,177.47,39380.0
2022-03-22 09:30:00,177.33,181.01,177.33,181.01,14584.0,177.33,181.01,177.33,181.01,14584.0
2022-03-22 10:00:00,181.42,181.9,179.97,180.89,23643.0,181.42,181.9,179.97,180.89,23643.0
2022-03-22 10:30:00,180.94,181.92,180.94,181.4,33833.0,180.94,181.92,180.94,181.4,33833.0
2022-03-22 11:00:00,181.49,182.58,181.33,182.29,13200.0,181.49,182.58,181.33,182.29,13200.0
2022-03-22 11:30:00,182.2,183.38,181.48,181.67,34745.0,182.2,183.38,181.48,181.67,34745.0
2022-03-22 12:00:00,181.7,181.7,180.55,180.94,11080.0,181.7,181.7,180.55,180.94,11080.0
2022-03-22 12:30:00,180.82,181.15,179.76,181.15,15303.0,180.82,181.15,179.76,181.15,15303.0
2022-03-22 13:00:00,180.87,181.51,180.37,180.44,10236.0,180.87,181.51,180.37,180.44,10236.0
2022-03-22 13:30:00,180.58,181.07,180.33,180.59,10526.0,180.58,181.07,180.33,180.59,10526.0
2022-03-22 14:00:00,180.62,181.02,180.29,180.53,23508.0,180.62,181.02,180.29,180.53,23508.0
2022-03-22 14:30:00,180.53,181.39,179.9,181.18,24587.0,180.53,181.39,179.9,181.18,24587.0
2022-03-22 15:00:00,181.03,181.08,180.09,180.38,21484.0,181.03,181.08,180.09,180.38,21484.0
2022-03-22 15:30:00,180.3,181.26,179.76,179.77,113016.0,180.3,181.26,179.76,179.77,113016.0
2022-03-23 09:30:00,178.15,178.31,174.89,175.36,12364.0,178.15,178.31,174.89,175.36,12364.0
2022-03-23 10:00:00,175.71,179.26,175.69,178.23,12296.0,175.71,179.26,175.69,178.23,12296.0
2022-03-23 10:30:00,178.45,180.19,178.45,180.19,32612.0,178.45,180.19,178.45,180.19,32612.0
2022-03-23 11:00:00,180.22,181.84,180.15,180.54,57753.0,180.22,181.84,180.15,180.54,57753.0
2022-03-23 11:30:00,180.35,183.11,179.99,182.99,46144.0,180.35,183.11,179.99,182.99,46144.0
2022-03-23 12:00:00,182.47,182.84,181.67,181.67,15795.0,182.47,182.84,181.67,181.67,15795.0
2022-03-23 12:30:00,181.72,181.96,180.38,181.05,14121.0,181.72,181.96,180.38,181.05,14121.0
2022-03-23 13:00:00,181.17,182.22,181.0,181.55,14731.0,181.17,182.22,181.0,181.55,14731.0
2022-03-23 13:30:00,181.48,182.12,181.19,182.03,15214.0,181.48,182.12,181.19,182.03,15214.0
2022-03-23 14:00:00,181.74,182.44,181.21,181.46,22321.0,181.74,182.44,181.21,181.46,22321.0
2022-03-23 14:30:00,181.25,181.81,180.9,181.41,12611.0,181.25,181.81,180.9,181.41,12611.0
2022-03-23 15:00:00,181.32,182.29,181.16,182.14,13924.0,181.32,182.29,181.16,182.14,13924.0
2022-03-23 15:30:00,182.19,183.02,181.97,182.08,120654.0,182.19,183.02,181.97,182.08,120654.0
2022-03-24 09:30:00,182.68,182.68,180.71,181.53,5543.0,182.68,182.68,180.71,181.53,5543.0
2022-03-24 10:00:00,182.09,182.72,179.41,180.18,28738.0,182.09,182.72,179.41,180.18,28738.0
2022-03-24 10:30:00,180.14,180.82,178.76,179.56,14777.0,180.14,180.82,178.76,179.56,14777.0
2022-03-24 11:00:00,179.63,181.48,179.63,181.23,15917.0,179.63,181.48,179.63,181.23,15917.0
2022-03-24 11:30:00,181.28,181.28,180.4,180.74,4934.0,181.28,181.28,180.4,180.74,4934.0
2022-03-24 12:00:00,180.53,180.56,179.81,180.07,9775.0,180.53,180.56,179.81,180.07,9775.0
2022-03-24 12:30:00,179.96,179.96,179.06,179.79,12055.0,179.96,179.96,179.06,179.79,12055.0
2022-03-24 13:00:00,179.73,179.82,178.67,178.98,12950.0,179.73,179.82,178.67,178.98,12950.0
2022-03-24 13:30:00,178.97,178.98,178.29,178.84,6214.0,178.97,178.98,178.29,178.84,6214.0
2022-03-24 14:00:00,178.81,179.29,177.87,177.97,21961.0,178.81,179.29,177.87,177.97,21961.0
2022-03-24 14:30:00,177.99,178.07,177.36,177.56,17273.0,177.99,178.07,177.36,177.56,17273.0
2022-03-24 15:00:00,177.73,178.11,177.22,177.5,11841.0,177.73,178.11,177.22,177.5,11841.0
2022-03-24 15:30:00,177.57,178.12,176.94,178.12,87297.0,177.57,178.12,176.94,178.12,87297.0
2022-03-25 09:30:00,178.57,179.06,177.63,179.06,20595.0,178.57,179.06,177.63,179.06,20595.0
2022-03-25 10:00:00,179.0,179.28,178.25,179.09,4538.0,179.0,179.28,178.25,179.09,4538.0
2022-03-25 10:30:00,178.91,178.91,177.18,177.41,15910.0,178.91,178.91,177.18,177.41,15910.0
2022-03-25 11:00:00,177.44,178.37,176.95,176.99,5178.0,177.44,178.37,176.95,176.99,5178.0
2022-03-25 11:30:00,177.06,177.65,176.73,176.83,5487.0,177.06,177.65,176.73,176.83,5487.0
2022-03-25 12:00:00,176.79,178.05,176.74,177.36,10656.0,176.79,178.05,176.74,177.36,10656.0
2022-03-25 12:30:00,177.67,177.87,176.99,177.32,1490.0,177.67,177.87,176.99,177.32,1490.0
2022-03-25 13:00:00,177.36,178.06,177.36,178.04,2590.0,177.36,178.06,177.36,178.04,2590.0
2022-03-25 13:30:00,177.72,177.79,177.5,177.74,1077.0,177.72,177.79,177.5,177.74,1077.0
2022-03-25 14:00:00,177.73,178.4,177.73,178.39,4923.0,177.73,178.4,177.73,178.39,4923.0
2022-03-25 14:30:00,178.3,178.37,178.03,178.37,1200.0,178.3,178.37,178.03,178.37,1200.0
2022-03-25 15:00:00,178.21,178.21,177.49,177.83,4320.0,178.21,178.21,177.49,177.83,4320.0
2022-03-25 15:30:00,177.69,178.28,176.92,177.83,47078.0,177.69,178.28,176.92,177.83,47078.0
2022-03-28 09:30:00,177.13,177.82,174.87,174.87,6038.0,177.13,177.82,174.87,174.87,6038.0
2022-03-28 10:00:00,174.88,174.95,171.25,171.28,25171.0,174.88,174.95,171.25,171.28,25171.0
2022-03-28 10:30:00,171.59,172.02,170.92,172.02,13943.0,171.59,172.02,170.92,172.02,13943.0
2022-03-28 11:00:00,171.99,172.72,171.3,172.63,29732.0,171.99,172.72,171.3,172.63,29732.0
2022-03-28 11:30:00,172.62,173.03,172.1,172.1,10145.0,172.62,173.03,172.1,172.1,10145.0
2022-03-28 12:00:00,172.46,172.67,172.1,172.57,3760.0,172.46,172.67,172.1,172.57,3760.0
2022-03-28 12:30:00,172.93,173.22,172.6,172.82,13194.0,172.93,173.22,172.6,172.82,13194.0
2022-03-28 13:00:00,172.87,173.85,172.87,173.77,3528.0,172.87,173.85,172.87,173.77,3528.0
2022-03-28 13:30:00,174.2,174.35,173.87,173.93,2400.0,174.2,174.35,173.87,173.93,2400.0
2022-03-28 14:00:00,173.93,174.12,173.54,173.93,3003.0,173.93,174.12,173.54,173.93,3003.0
2022-03-28 14:30:00,173.97,175.23,173.63,175.23,3763.0,173.97,175.23,173.63,175.23,3763.0
2022-03-28 15:00:00,174.94,175.1,174.57,174.78,5251.0,174.94,175.1,174.57,174.78,5251.0
2022-03-28 15:30:00,174.9,175.02,174.32,174.89,36411.0,174.9,175.02,174.32,174.89,36411.0
2022-03-29 09:30:00,177.58,177.6,175.09,176.02,28567.0,177.58,177.6,175.09,176.02,28567.0
2022-03-29 10:00:00,176.27,176.3,174.63,176.05,16906.0,176.27,176.3,174.63,176.05,16906.0
2022-03-29 10:30:00,176.31,176.89,175.91,175.96,12480.0,176.31,176.89,175.91,175.96,12480.0
2022-03-29 11:00:00,176.09,176.43,175.15,175.6,15356.0,176.09,176.43,175.15,175.6,15356.0
2022-03-29 11:30:00,175.64,176.48,175.59,175.67,15093.0,175.64,176.48,175.59,175.67,15093.0
2022-03-29 12:00:00,175.78,176.06,175.56,175.97,6310.0,175.78,176.06,175.56,175.97,6310.0
2022-03-29 12:30:00,175.8,176.0,175.37,175.7,9546.0,175.8,176.0,175.37,175.7,9546.0
2022-03-29 13:00:00,175.54,176.17,175.29,176.17,8474.0,175.54,176.17,175.29,176.17,8474.0
2022-03-29 13:30:00,176.12,176.91,176.12,176.91,9797.0,176.12,176.91,176.12,176.91,9797.0
2022-03-29 14:00:00,176.88,177.7,176.81,177.5,3720.0,176.88,177.7,176.81,177.5,3720.0
2022-03-29 14:30:00,177.58,177.99,177.58,177.98,4632.0,177.58,177.99,177.58,177.98,4632.0
2022-03-29 15:00:00,178.0,178.34,177.8,178.19,7796.0,178.0,178.34,177.8,178.19,7796.0
2022-03-29 15:30:00,178.47,178.62,177.16,177.46,34593.0,178.47,178.62,177.16,177.46,34593.0
2022-03-30 09:30:00,177.14,177.84,175.29,176.38,5534.0,177.14,177.84,175.29,176.38,5534.0
2022-03-30 10:00:00,176.68,176.95,176.23,176.39,6068.0,176.68,176.95,176.23,176.39,6068.0
2022-03-30 10:30:00,176.52,176.67,175.57,175.66,7502.0,176.52,176.67,175.57,175.66,7502.0
2022-03-30 11:00:00,175.64,175.86,174.56,175.34,6539.0,175.64,175.86,174.56,175.34,6539.0
2022-03-30 11:30:00,175.22,175.65,175.1,175.21,8637.0,175.22,175.65,175.1,175.21,8637.0
2022-03-30 12:00:00,175.21,175.46,174.77,175.06,5460.0,175.21,175.46,174.77,175.06,5460.0
2022-03-30 12:30:00,175.02,175.02,174.37,174.69,2515.0,175.02,175.02,174.37,174.69,2515.0
2022-03-30 13:00:00,174.63,174.63,174.01,174.08,5428.0,174.63,174.63,174.01,174.08,5428.0
2022-03-30 13:30:00,174.12,174.23,173.03,173.03,2714.0,174.12,174.23,173.03,173.03,2714.0
2022-03-30 14:00:00,173.04,173.61,173.04,173.2,4006.0,173.04,173.61,173.04,173.2,4006.0
2022-03-30 14:30:00,173.17,173.6,173.17,173.58,2507.0,173.17,173.6,173.17,173.58,2507.0
2022-03-30 15:00:00,173.41,173.77,172.49,172.82,7795.0,173.41,173.77,172.49,172.82,7795.0
2022-03-30 15:30:00,172.85,174.08,172.85,174.05,32204.0,172.85,174.08,172.85,174.05,32204.0
2022-03-31 09:30:00,174.2,176.08,172.64,176.03,10440.0,174.2,176.08,172.64,176.03,10440.0
2022-03-31 10:00:00,175.93,176.24,173.74,174.55,18346.0,175.93,176.24,173.74,174.55,18346.0
2022-03-31 10:30:00,174.68,177.12,174.65,177.12,20622.0,174.68,177.12,174.65,177.12,20622.0
2022-03-31 11:00:00,177.17,177.56,176.57,177.56,6339.0,177.17,177.56,176.57,177.56,6339.0
2022-03-31 11:30:00,177.77,178.43,177.61,177.84,12934.0,177.77,178.43,177.61,177.84,12934.0
2022-03-31 12:00:00,177.91,179.25,177.86,179.15,14720.0,177.91,179.25,177.86,179.15,14720.0
2022-03-31 12:30:00,179.14,179.31,178.76,179.09,4339.0,179.14,179.31,178.76,179.09,4339.0
2022-03-31 13:00:00,179.08,179.36,178.75,179.27,12552.0,179.08,179.36,178.75,179.27,12552.0
2022-03-31 13:30:00,179.43,179.58,179.08,179.08,4879.0,179.43,179.58,179.08,179.08,4879.0
2022-03-31 14:00:00,179.15,180.15,179.08,180.08,16067.0,179.15,180.15,179.08,180.08,16067.0
2022-03-31 14:30:00,180.03,180.39,179.61,180.01,20406.0,180.03,180.39,179.61,180.01,20406.0
2022-03-31 15:00:00,180.01,180.34,179.72,180.15,25595.0,180.01,180.34,179.72,180.15,25595.0
2022-03-31 15:30:00,180.06,180.14,178.39,178.45,135472.0,180.06,180.14,178.39,178.45,135472.0
2022-04-01 09:30:00,178.33,179.13,177.08,178.18,17584.0,178.33,179.13,177.08,178.18,17584.0
2022-04-01 10:00:00,177.62,178.57,176.94,178.55,13377.0,177.62,178.57,176.94,178.55,13377.0
2022-04-01 10:30:00,178.58,178.88,176.29,176.54,10868.0,178.58,178.88,176.29,176.54,10868.0
2022-04-01 11:00:00,176.61,176.61,174.53,175.08,22922.0,176.61,176.61,174.53,175.08,22922.0
2022-04-01 11:30:00,175.24,175.74,173.07,173.09,23664.0,175.24,175.74,173.07,173.09,23664.0
2022-04-01 12:00:00,173.1,173.13,172.09,172.79,12176.0,173.1,173.13,172.09,172.79,12176.0
2022-04-01 12:30:00,172.75,173.0,171.68,172.42,39885.0,172.75,173.0,171.68,172.42,39885.0
2022-04-01 13:00:00,172.5,173.31,172.5,173.28,5310.0,172.5,173.31,172.5,173.28,5310.0
2022-04-01 13:30:00,173.18,174.24,173.17,173.57,6727.0,173.18,174.24,173.17,173.57,6727.0
2022-04-01 14:00:00,173.63,173.75,172.23,173.01,11621.0,173.63,173.75,172.23,173.01,11621.0
2022-04-01 14:30:00,173.23,173.24,172.23,172.56,12315.0,173.23,173.24,172.23,172.56,12315.0
2022-04-01 15:00:00,172.69,172.81,171.52,171.64,11960.0,172.69,172.81,171.52,171.64,11960.0
2022-04-01 15:30:00,171.7,172.65,171.1,172.53,92509.0,171.7,172.65,171.1,172.53,92509.0
2022-04-04 09:30:00,173.08,174.81,172.44,173.91,12668.0,173.08,174.81,172.44,173.91,12668.0
2022-04-04 10:00:00,173.54,175.4,173.37,175.25,36649.0,173.54,175.4,173.37,175.25,36649.0
2022-04-04 10:30:00,175.22,176.07,174.72,174.99,31072.0,175.22,176.07,174.72,174.99,31072.0
2022-04-04 11:00:00,175.0,176.74,174.98,175.91,11746.0,175.0,176.74,174.98,175.91,11746.0
2022-04-04 11:30:00,175.97,175.97,174.89,175.53,17562.0,175.97,175.97,174.89,175.53,17562.0
2022-04-04 12:00:00,175.56,175.7,174.43,174.73,16240.0,175.56,175.7,174.43,174.73,16240.0
2022-04-04 12:30:00,174.91,174.91,174.15,174.15,6072.0,174.91,174.91,174.15,174.15,6072.0
2022-04-04 13:00:00,173.91,174.33,173.59,174.16,7084.0,173.91,174.33,173.59,174.16,7084.0
2022-04-04 13:30:00,173.86,174.54,173.63,174.54,7325.0,173.86,174.54,173.63,174.54,7325.0
2022-04-04 14:00:00,174.34,174.83,173.91,174.83,23224.0,174.34,174.83,173.91,174.83,23224.0
2022-04-04 14:30:00,174.7,174.74,174.08,174.36,16229.0,174.7,174.74,174.08,174.36,16229.0
2022-04-04 15:00:00,174.43,174.64,174.19,174.49,9738.0,174.43,174.64,174.19,174.49,9738.0
2022-04-04 15:30:00,174.53,175.02,174.4,174.5,36957.0,174.53,175.02,174.4,174.5,36957.0
2022-04-05 09:30:00,176.32,177.26,174.74,177.25,51443.0,176.32,177.26,174.74,177.25,51443.0
2022-04-05 10:00:00,177.35,177.46,173.94,175.07,13952.0,177.35,177.46,173.94,175.07,13952.0
2022-04-05 10:30:00,175.03,175.78,174.4,175.78,6869.0,175.03,175.78,174.4,175.78,6869.0
2022-04-05 11:00:00,176.05,176.23,175.34,175.57,4944.0,176.05,176.23,175.34,175.57,4944.0
2022-04-05 11:30:00,175.63,176.26,175.26,176.15,7550.0,175.63,176.26,175.26,176.15,7550.0
2022-04-05 12:00:00,175.97,176.11,175.38,175.91,11314.0,175.97,176.11,175.38,175.91,11314.0
2022-04-05 12:30:00,175.68,176.04,175.32,175.79,5450.0,175.68,176.04,175.32,175.79,5450.0
2022-04-05 13:00:00,175.97,176.84,175.91,176.72,2966.0,175.97,176.84,175.91,176.72,2966.0
2022-04-05 13:30:00,176.7,176.82,175.38,175.38,3200.0,176.7,176.82,175.38,175.38,3200.0
2022-04-05 14:00:00,175.3,176.0,175.13,175.56,4096.0,175.3,176.0,175.13,175.56,4096.0
2022-04-05 14:30:00,175.79,176.44,175.53,176.13,2535.0,175.79,176.44,175.53,176.13,2535.0
2022-04-05 15:00:00,175.89,176.13,175.74,176.13,4712.0,175.89,176.13,175.74,176.13,4712.0
2022-04-05 15:30:00,176.13,176.16,175.11,175.18,53229.0,176.13,176.16,175.11,175.18,53229.0
2022-04-06 09:30:00,172.24,173.37,171.37,172.07,6388.0,172.24,173.37,171.37,172.07,6388.0
2022-04-06 10:00:00,171.77,173.59,171.77,172.89,9530.0,171.77,173.59,171.77,172.89,9530.0
2022-04-06 10:30:00,173.42,173.7,170.85,171.09,23408.0,173.42,173.7,170.85,171.09,23408.0
2022-04-06 11:00:00,171.0,171.53,170.52,170.58,17592.0,171.0,171.53,170.52,170.58,17592.0
2022-04-06 11:30:00,170.71,170.88,170.16,170.88,11562.0,170.71,170.88,170.16,170.88,11562.0
2022-04-06 12:00:00,171.33,171.53,170.75,170.78,2787.0,171.33,171.53,170.75,170.78,2787.0
2022-04-06 12:30:00,170.69,171.12,170.23,171.12,5152.0,170.69,171.12,170.23,171.12,5152.0
2022-04-06 13:00:00,171.22,171.33,170.56,171.03,4834.0,171.22,171.33,170.56,171.03,4834.0
2022-04-06 13:30:00,170.99,171.46,170.69,171.0,8141.0,170.99,171.46,170.69,171.0,8141.0
2022-04-06 14:00:00,171.0,171.58,168.78,170.01,20885.0,171.0,171.58,168.78,170.01,20885.0
2022-04-06 14:30:00,169.98,171.35,169.89,171.13,6801.0,169.98,171.35,169.89,171.13,6801.0
2022-04-06 15:00:00,171.22,171.65,169.86,169.91,12797.0,171.22,171.65,169.86,169.91,12797.0
2022-04-06 15:30:00,169.89,171.3,169.81,170.48,43866.0,169.89,171.3,169.81,170.48,43866.0
2022-04-07 09:30:00,169.78,169.81,167.57,168.08,9061.0,169.78,169.81,167.57,168.08,9061.0
2022-04-07 10:00:00,168.04,170.04,167.98,168.62,11488.0,168.04,170.04,167.98,168.62,11488.0
2022-04-07 10:30:00,168.89,169.12,167.77,168.17,9501.0,168.89,169.12,167.77,168.17,9501.0
2022-04-07 11:00:00,168.46,168.82,167.0,167.0,9371.0,168.46,168.82,167.0,167.0,9371.0
2022-04-07 11:30:00,166.73,167.28,164.55,164.55,18060.0,166.73,167.28,164.55,164.55,18060.0
2022-04-07 12:00:00,164.51,165.34,163.8,164.53,12624.0,164.51,165.34,163.8,164.53,12624.0
2022-04-07 12:30:00,164.4,165.14,163.78,164.73,2895.0,164.4,165.14,163.78,164.73,2895.0
2022-04-07 13:00:00,164.54,165.81,164.54,165.69,6919.0,164.54,165.81,164.54,165.69,6919.0
2022-04-07 13:30:00,165.37,165.62,164.81,165.62,5066.0,165.37,165.62,164.81,165.62,5066.0
2022-04-07 14:00:00,165.72,166.61,165.72,165.93,8654.0,165.72,166.61,165.72,165.93,8654.0
2022-04-07 14:30:00,166.02,166.95,165.97,166.95,4923.0,166.02,166.95,165.97,166.95,4923.0
2022-04-07 15:00:00,166.87,167.64,166.87,167.01,3829.0,166.87,167.64,166.87,167.01,3829.0
2022-04-07 15:30:00,167.02,167.85,166.65,166.85,40586.0,167.02,167.85,166.65,166.85,40586.0
2022-04-08 09:30:00,166.51,166.51,165.1,165.79,9000.0,166.51,166.51,165.1,165.79,9000.0
2022-04-08 10:00:00,165.44,167.85,165.44,167.85,3800.0,165.44,167.85,165.44,167.85,3800.0
2022-04-08 10:30:00,168.17,169.75,168.0,169.75,3977.0,168.17,169.75,168.0,169.75,3977.0
2022-04-08 11:00:00,169.69,170.2,168.98,169.15,12836.0,169.69,170.2,168.98,169.15,12836.0
2022-04-08 11:30:00,169.3,169.5,168.5,169.03,19955.0,169.3,169.5,168.5,169.03,19955.0
2022-04-08 12:00:00,168.99,169.66,168.96,169.27,7079.0,168.99,169.66,168.96,169.27,7079.0
2022-04-08 12:30:00,169.25,169.65,169.15,169.6,3475.0,169.25,169.65,169.15,169.6,3475.0
2022-04-08 13:00:00,169.28,169.45,168.7,168.97,6785.0,169.28,169.45,168.7,168.97,6785.0
2022-04-08 13:30:00,168.87,169.05,168.28,168.28,2472.0,168.87,169.05,168.28,168.28,2472.0
2022-04-08 14:00:00,168.33,168.71,168.18,168.21,1371.0,168.33,168.71,168.18,168.21,1371.0
2022-04-08 14:30:00,168.11,168.4,167.82,168.17,2464.0,168.11,168.4,167.82,168.17,2464.0
2022-04-08 15:00:00,168.18,168.65,168.13,168.51,7828.0,168.18,168.65,168.13,168.51,7828.0
2022-04-08 15:30:00,168.48,168.48,166.92,167.34,24477.0,168.48,168.48,166.92,167.34,24477.0
2022-04-11 09:30:00,166.92,167.35,166.38,167.25,12739.0,166.92,167.35,166.38,167.25,12739.0
2022-04-11 10:00:00,167.34,168.22,166.62,167.78,14331.0,167.34,168.22,166.62,167.78,14331.0
2022-04-11 10:30:00,167.59,168.07,166.68,167.76,10586.0,167.59,168.07,166.68,167.76,10586.0
2022-04-11 11:00:00,167.92,167.93,167.17,167.45,3521.0,167.92,167.93,167.17,167.45,3521.0
2022-04-11 11:30:00,167.79,168.23,167.79,167.88,1830.0,167.79,168.23,167.79,167.88,1830.0
2022-04-11 12:00:00,167.83,167.95,167.42,167.42,1652.0,167.83,167.95,167.42,167.42,1652.0
2022-04-11 12:30:00,167.43,167.51,166.91,167.07,1550.0,167.43,167.51,166.91,167.07,1550.0
2022-04-11 13:00:00,167.73,167.81,167.53,167.61,1305.0,167.73,167.81,167.53,167.61,1305.0
2022-04-11 13:30:00,168.19,168.25,167.53,168.02,3391.0,168.19,168.25,167.53,168.02,3391.0
2022-04-11 14:00:00,168.09,168.95,167.89,168.95,12499.0,168.09,168.95,167.89,168.95,12499.0
2022-04-11 14:30:00,168.56,169.89,168.5,169.65,8431.0,168.56,169.89,168.5,169.65,8431.0
2022-04-11 15:00:00,169.55,169.59,169.09,169.3,4948.0,169.55,169.59,169.09,169.3,4948.0
2022-04-11 15:30:00,169.19,169.41,167.57,167.58,52241.0,169.19,169.41,167.57,167.58,52241.0
2022-04-12 09:30:00,169.6,169.6,168.04,168.15,10765.0,169.6,169.6,168.04,168.15,10765.0
2022-04-12 10:00:00,168.02,168.69,167.53,167.59,5932.0,168.02,168.69,167.53,167.59,5932.0
2022-04-12 10:30:00,167.56,167.75,166.69,167.41,7790.0,167.56,167.75,166.69,167.41,7790.0
2022-04-12 11:00:00,167.51,167.91,167.05,167.45,9366.0,167.51,167.91,167.05,167.45,9366.0
2022-04-12 11:30:00,167.73,167.78,166.69,166.7,6272.0,167.73,167.78,166.69,166.7,6272.0
2022-04-12 12:00:00,166.72,166.85,166.2,166.46,9767.0,166.72,166.85,166.2,166.46,9767.0
2022-04-12 12:30:00,166.71,166.99,166.53,166.83,4192.0,166.71,166.99,166.53,166.83,4192.0
2022-04-12 13:00:00,166.75,166.89,166.35,166.49,5880.0,166.75,166.89,166.35,166.49,5880.0
2022-04-12 13:30:00,166.28,166.36,165.13,165.42,5909.0,166.28,166.36,165.13,165.42,5909.0
2022-04-12 14:00:00,165.21,165.47,164.9,164.92,6220.0,165.21,165.47,164.9,164.92,6220.0
2022-04-12 14:30:00,164.87,165.41,164.83,165.34,11180.0,164.87,165.41,164.83,165.34,11180.0
2022-04-12 15:00:00,165.15,165.15,164.14,164.2,18996.0,165.15,165.15,164.14,164.2,18996.0
2022-04-12 15:30:00,164.13,164.89,163.87,164.55,31680.0,164.13,164.89,163.87,164.55,31680.0
2022-04-13 09:30:00,163.31,166.53,161.31,165.1,12498.0,163.31,166.53,161.31,165.1,12498.0
2022-04-13 10:00:00,165.35,167.21,165.13,166.07,7546.0,165.35,167.21,165.13,166.07,7546.0
2022-04-13 10:30:00,166.52,167.87,165.83,167.87,15760.0,166.52,167.87,165.83,167.87,15760.0
2022-04-13 11:00:00,168.26,169.05,168.05,168.79,5906.0,168.26,169.05,168.05,168.79,5906.0
2022-04-13 11:30:00,168.96,169.51,168.63,168.95,7320.0,168.96,169.51,168.63,168.95,7320.0
2022-04-13 12:00:00,168.81,170.31,168.8,170.12,6541.0,168.81,170.31,168.8,170.12,6541.0
2022-04-13 12:30:00,170.14,170.27,169.75,169.84,4328.0,170.14,170.27,169.75,169.84,4328.0
2022-04-13 13:00:00,169.88,170.57,169.68,170.12,4324.0,169.88,170.57,169.68,170.12,4324.0
2022-04-13 13:30:00,170.11,170.11,169.65,169.8,4941.0,170.11,170.11,169.65,169.8,4941.0
2022-04-13 14:00:00,169.72,170.5,169.72,170.5,3856.0,169.72,170.5,169.72,170.5,3856.0
2022-04-13 14:30:00,170.5,170.5,169.68,170.36,11511.0,170.5,170.5,169.68,170.36,11511.0
2022-04-13 15:00:00,170.03,170.32,169.71,170.12,7059.0,170.03,170.32,169.71,170.12,7059.0
2022-04-13 15:30:00,169.96,170.55,169.94,170.41,56727.0,169.96,170.55,169.94,170.41,56727.0
2022-04-14 09:30:00,171.68,174.47,171.19,173.48,26029.0,171.68,174.47,171.19,173.48,26029.0
2022-04-14 10:00:00,173.31,175.68,173.11,175.65,15097.0,173.31,175.68,173.11,175.65,15097.0
2022-04-14 10:30:00,175.22,175.69,174.16,174.58,8078.0,175.22,175.69,174.16,174.58,8078.0
2022-04-14 11:00:00,174.41,175.17,174.26,175.16,5516.0,174.41,175.17,174.26,175.16,5516.0
2022-04-14 11:30:00,175.15,175.15,174.43,174.67,9107.0,175.15,175.15,174.43,174.67,9107.0
2022-04-14 12:00:00,174.68,174.83,174.1,174.56,3132.0,174.68,174.83,174.1,174.56,3132.0
2022-04-14 12:30:00,173.89,174.44,173.48,173.48,6003.0,173.89,174.44,173.48,173.48,6003.0
2022-04-14 13:00:00,173.69,173.79,173.23,173.79,3043.0,173.69,173.79,173.23,173.79,3043.0
2022-04-14 13:30:00,173.93,174.66,173.71,174.57,2201.0,173.93,174.66,173.71,174.57,2201.0
2022-04-14 14:00:00,174.56,175.12,173.97,174.56,8825.0,174.56,175.12,173.97,174.56,8825.0
2022-04-14 14:30:00,174.54,174.72,173.62,174.06,5462.0,174.54,174.72,173.62,174.06,5462.0
2022-04-14 15:00:00,174.18,174.61,173.5,173.75,11839.0,174.18,174.61,173.5,173.75,11839.0
2022-04-14 15:30:00,173.52,173.99,172.93,173.39,50343.0,173.52,173.99,172.93,173.39,50343.0
2022-04-18 09:30:00,172.95,174.88,172.81,174.24,13684.0,172.95,174.88,172.81,174.24,13684.0
2022-04-18 10:00:00,174.43,174.56,172.64,172.64,6754.0,174.43,174.56,172.64,172.64,6754.0
2022-04-18 10:30:00,172.83,173.99,172.83,173.25,10609.0,172.83,173.99,172.83,173.25,10609.0
2022-04-18 11:00:00,173.3,174.08,172.92,173.23,21022.0,173.3,174.08,172.92,173.23,21022.0
2022-04-18 11:30:00,173.41,173.41,171.65,171.87,2800.0,173.41,173.41,171.65,171.87,2800.0
2022-04-18 12:00:00,171.83,172.75,171.58,171.58,11589.0,171.83,172.75,171.58,171.58,11589.0
2022-04-18 12:30:00,171.47,171.95,171.38,171.87,1400.0,171.47,171.95,171.38,171.87,1400.0
2022-04-18 13:00:00,171.94,172.68,171.88,172.58,2616.0,171.94,172.68,171.88,172.58,2616.0
2022-04-18 13:30:00,172.82,173.34,172.82,173.34,3434.0,172.82,173.34,172.82,173.34,3434.0
2022-04-18 14:00:00,173.29,173.62,173.14,173.52,8838.0,173.29,173.62,173.14,173.52,8838.0
2022-04-18 14:30:00,173.63,173.95,173.39,173.48,4808.0,173.63,173.95,173.39,173.48,4808.0
2022-04-18 15:00:00,173.43,173.85,172.67,172.69,6232.0,173.43,173.85,172.67,172.69,6232.0
2022-04-18 15:30:00,172.46,172.7,172.07,172.46,19346.0,172.46,172.7,172.07,172.46,19346.0
2022-04-19 09:30:00,173.9,174.77,172.89,174.77,9042.0,173.9,174.77,172.89,174.77,9042.0
2022-04-19 10:00:00,174.62,175.14,174.04,174.55,13389.0,174.62,175.14,174.04,174.55,13389.0
2022-04-19 10:30:00,174.75,174.77,174.31,174.47,17179.0,174.75,174.77,174.31,174.47,17179.0
2022-04-19 11:00:00,174.34,174.68,173.72,174.0,2505.0,174.34,174.68,173.72,174.0,2505.0
2022-04-19 11:30:00,174.09,174.6,173.68,174.3,14871.0,174.09,174.6,173.68,174.3,14871.0
2022-04-19 12:00:00,174.33,176.24,174.32,176.14,6412.0,174.33,176.24,174.32,176.14,6412.0
2022-04-19 12:30:00,176.2,177.02,176.01,176.64,17840.0,176.2,177.02,176.01,176.64,17840.0
2022-04-19 13:00:00,176.58,176.89,175.8,176.06,5700.0,176.58,176.89,175.8,176.06,5700.0
2022-04-19 13:30:00,176.0,176.0,175.36,175.47,3597.0,176.0,176.0,175.36,175.47,3597.0
2022-04-19 14:00:00,175.28,175.32,174.43,174.43,1690.0,175.28,175.32,174.43,174.43,1690.0
2022-04-19 14:30:00,174.52,174.85,174.17,174.43,10753.0,174.52,174.85,174.17,174.43,10753.0
2022-04-19 15:00:00,174.16,175.03,174.15,174.97,14712.0,174.16,175.03,174.15,174.97,14712.0
2022-04-19 15:30:00,175.04,175.36,174.3,174.54,27447.0,175.04,175.36,174.3,174.54,27447.0
2022-04-20 09:30:00,175.06,176.61,173.12,174.12,4927.0,175.06,176.61,173.12,174.12,4927.0
2022-04-20 10:00:00,174.2,174.72,174.08,174.08,2924.0,174.2,174.72,174.08,174.08,2924.0
2022-04-20 10:30:00,173.68,175.25,173.68,175.22,4392.0,173.68,175.25,173.68,175.22,4392.0
2022-04-20 11:00:00,175.28,175.29,173.84,174.38,6249.0,175.28,175.29,173.84,174.38,6249.0
2022-04-20 11:30:00,175.0,175.29,174.9,175.12,2817.0,175.0,175.29,174.9,175.12,2817.0
2022-04-20 12:00:00,174.84,175.44,174.26,174.26,1991.0,174.84,175.44,174.26,174.26,1991.0
2022-04-20 12:30:00,174.37,174.4,174.01,174.28,9124.0,174.37,174.4,174.01,174.28,9124.0
2022-04-20 13:00:00,174.34,174.86,173.99,173.99,2637.0,174.34,174.86,173.99,173.99,2637.0
2022-04-20 13:30:00,174.14,174.24,173.58,173.59,2524.0,174.14,174.24,173.58,173.59,2524.0
2022-04-20 14:00:00,173.55,173.7,172.73,172.78,3072.0,173.55,173.7,172.73,172.78,3072.0
2022-04-20 14:30:00,172.59,172.72,172.19,172.53,4125.0,172.59,172.72,172.19,172.53,4125.0
2022-04-20 15:00:00,172.76,174.99,172.76,174.95,15310.0,172.76,174.99,172.76,174.95,15310.0
2022-04-20 15:30:00,174.89,174.95,173.75,174.06,45500.0,174.89,174.95,173.75,174.06,45500.0
2022-04-21 09:30:00,177.17,178.39,174.83,175.81,5540.0,177.17,178.39,174.83,175.81,5540.0
2022-04-21 10:00:00,175.65,175.9,174.38,174.4,9370.0,175.65,175.9,174.38,174.4,9370.0
2022-04-21 10:30:00,174.98,175.06,173.87,173.94,6204.0,174.98,175.06,173.87,173.94,6204.0
2022-04-21 11:00:00,173.77,174.2,173.49,173.75,5934.0,173.77,174.2,173.49,173.75,5934.0
2022-04-21 11:30:00,173.87,174.09,173.1,173.11,2234.0,173.87,174.09,173.1,173.11,2234.0
2022-04-21 12:00:00,173.29,173.72,172.29,172.72,12815.0,173.29,173.72,172.29,172.72,12815.0
2022-04-21 12:30:00,172.6,172.77,171.62,171.68,17975.0,172.6,172.77,171.62,171.68,17975.0
2022-04-21 13:00:00,171.9,172.06,170.97,171.7,10549.0,171.9,172.06,170.97,171.7,10549.0
2022-04-21 13:30:00,171.78,172.03,170.91,170.95,16694.0,171.78,172.03,170.91,170.95,16694.0
2022-04-21 14:00:00,170.67,171.16,170.52,170.82,5230.0,170.67,171.16,170.52,170.82,5230.0
2022-04-21 14:30:00,170.79,171.37,170.07,170.31,2130.0,170.79,171.37,170.07,170.31,2130.0
2022-04-21 15:00:00,170.27,170.67,170.0,170.19,8049.0,170.27,170.67,170.0,170.19,8049.0
2022-04-21 15:30:00,170.39,170.44,169.66,169.94,35239.0,170.39,170.44,169.66,169.94,35239.0
2022-04-22 09:30:00,168.96,169.01,168.34,168.35,1959.0,168.96,169.01,168.34,168.35,1959.0
2022-04-22 10:00:00,168.46,168.62,166.91,166.91,3417.0,168.46,168.62,166.91,166.91,3417.0
2022-04-22 10:30:00,166.97,167.69,166.35,166.71,4449.0,166.97,167.69,166.35,166.71,4449.0
2022-04-22 11:00:00,166.85,167.66,166.84,167.15,3786.0,166.85,167.66,166.84,167.15,3786.0
2022-04-22 11:30:00,166.86,167.16,165.95,166.01,1830.0,166.86,167.16,165.95,166.01,1830.0
2022-04-22 12:00:00,165.65,166.37,165.32,166.21,18658.0,165.65,166.37,165.32,166.21,18658.0
2022-04-22 12:30:00,166.42,166.46,165.16,165.41,5360.0,166.42,166.46,165.16,165.41,5360.0
2022-04-22 13:00:00,165.23,165.47,164.85,165.08,4367.0,165.23,165.47,164.85,165.08,4367.0
2022-04-22 13:30:00,164.9,165.18,164.25,164.42,5699.0,164.9,165.18,164.25,164.42,5699.0
2022-04-22 14:00:00,164.38,165.32,164.3,164.77,6171.0,164.38,165.32,164.3,164.77,6171.0
2022-04-22 14:30:00,164.73,164.95,164.17,164.87,8066.0,164.73,164.95,164.17,164.87,8066.0
2022-04-22 15:00:00,164.38,165.58,164.24,165.16,7429.0,164.38,165.58,164.24,165.16,7429.0
2022-04-22 15:30:00,165.03,165.91,164.02,164.31,61242.0,165.03,165.91,164.02,164.31,61242.0
2022-04-25 09:30:00,163.23,163.98,162.06,162.35,12341.0,163.23,163.98,162.06,162.35,12341.0
2022-04-25 10:00:00,162.37,162.85,161.13,162.47,6224.0,162.37,162.85,161.13,162.47,6224.0
2022-04-25 10:30:00,162.68,162.99,161.36,161.56,7402.0,162.68,162.99,161.36,161.56,7402.0
2022-04-25 11:00:00,161.62,163.51,161.43,163.03,9401.0,161.62,163.51,161.43,163.03,9401.0
2022-04-25 11:30:00,163.16,164.34,162.9,164.17,9021.0,163.16,164.34,162.9,164.17,9021.0
2022-04-25 12:00:00,164.32,165.65,164.03,164.99,10070.0,164.32,165.65,164.03,164.99,10070.0
2022-04-25 12:30:00,164.72,165.67,164.71,165.33,6197.0,164.72,165.67,164.71,165.33,6197.0
2022-04-25 13:00:00,165.31,165.68,164.57,165.39,7146.0,165.31,165.68,164.57,165.39,7146.0
2022-04-25 13:30:00,165.41,166.0,164.95,165.11,7301.0,165.41,166.0,164.95,165.11,7301.0
2022-04-25 14:00:00,165.43,166.14,164.53,166.14,14251.0,165.43,166.14,164.53,166.14,14251.0
2022-04-25 14:30:00,166.11,167.05,165.94,166.09,9707.0,166.11,167.05,165.94,166.09,9707.0
2022-04-25 15:00:00,166.02,167.17,165.12,167.12,16741.0,166.02,167.17,165.12,167.12,16741.0
2022-04-25 15:30:00,167.12,168.0,167.0,167.72,38273.0,167.12,168.0,167.0,167.72,38273.0
2022-04-26 09:30:00,167.31,167.34,163.53,164.55,5619.0,167.31,167.34,163.53,164.55,5619.0
2022-04-26 10:00:00,164.21,164.78,163.59,164.47,16595.0,164.21,164.78,163.59,164.47,16595.0
2022-04-26 10:30:00,164.58,164.58,163.58,163.98,7806.0,164.58,164.58,163.58,163.98,7806.0
2022-04-26 11:00:00,163.94,164.15,162.7,162.99,14974.0,163.94,164.15,162.7,162.99,14974.0
2022-04-26 11:30:00,162.96,163.5,161.95,162.18,5240.0,162.96,163.5,161.95,162.18,5240.0
2022-04-26 12:00:00,162.33,162.93,161.77,162.86,7226.0,162.33,162.93,161.77,162.86,7226.0
2022-04-26 12:30:00,162.7,162.98,162.24,162.84,6687.0,162.7,162.98,162.24,162.84,6687.0
2022-04-26 13:00:00,162.76,162.76,161.77,161.78,8291.0,162.76,162.76,161.77,161.78,8291.0
2022-04-26 13:30:00,161.85,161.85,161.16,161.25,4951.0,161.85,161.85,161.16,161.25,4951.0
2022-04-26 14:00:00,161.45,161.49,160.96,161.05,9986.0,161.45,161.49,160.96,161.05,9986.0
2022-04-26 14:30:00,161.2,161.58,160.74,161.58,7557.0,161.2,161.58,160.74,161.58,7557.0
2022-04-26 15:00:00,161.6,161.61,160.01,160.13,13011.0,161.6,161.61,160.01,160.13,13011.0
2022-04-26 15:30:00,160.05,160.3,159.67,159.9,84797.0,160.05,160.3,159.67,159.9,84797.0
2022-04-27 09:30:00,160.76,163.43,160.08,163.43,18392.0,160.76,163.43,160.08,163.43,18392.0
2022-04-27 10:00:00,162.86,162.86,159.79,159.79,39497.0,162.86,162.86,159.79,159.79,39497.0
2022-04-27 10:30:00,159.52,162.02,159.25,161.93,15960.0,159.52,162.02,159.25,161.93,15960.0
2022-04-27 11:00:00,162.44,162.85,161.24,162.44,7978.0,162.44,162.85,161.24,162.44,7978.0
2022-04-27 11:30:00,162.53,163.32,162.14,163.31,9150.0,162.53,163.32,162.14,163.31,9150.0
2022-04-27 12:00:00,163.22,164.49,162.99,164.25,8928.0,163.22,164.49,162.99,164.25,8928.0
2022-04-27 12:30:00,164.33,164.37,163.64,164.06,4651.0,164.33,164.37,163.64,164.06,4651.0
2022-04-27 13:00:00,164.11,164.43,163.26,164.03,6100.0,164.11,164.43,163.26,164.03,6100.0
2022-04-27 13:30:00,163.98,164.86,163.52,164.86,5158.0,163.98,164.86,163.52,164.86,5158.0
2022-04-27 14:00:00,164.86,165.13,164.45,164.56,6669.0,164.86,165.13,164.45,164.56,6669.0
2022-04-27 14:30:00,164.57,165.65,163.72,163.95,14711.0,164.57,165.65,163.72,163.95,14711.0
2022-04-27 15:00:00,164.0,165.16,163.87,164.97,14022.0,164.0,165.16,163.87,164.97,14022.0
2022-04-27 15:30:00,164.99,165.31,163.83,164.08,71309.0,164.99,165.31,163.83,164.08,71309.0
2022-04-28 09:30:00,164.58,168.03,162.21,162.61,17866.0,164.58,168.03,162.21,162.61,17866.0
2022-04-28 10:00:00,162.38,163.24,161.22,161.87,17162.0,162.38,163.24,161.22,161.87,17162.0
2022-04-28 10:30:00,161.87,161.88,160.37,161.61,25035.0,161.87,161.88,160.37,161.61,25035.0
2022-04-28 11:00:00,161.56,163.81,161.54,163.81,10080.0,161.56,163.81,161.54,163.81,10080.0
2022-04-28 11:30:00,163.39,164.34,163.29,163.29,8089.0,163.39,164.34,163.29,163.29,8089.0
2022-04-28 12:00:00,163.21,163.38,162.19,163.38,12043.0,163.21,163.38,162.19,163.38,12043.0
2022-04-28 12:30:00,163.41,165.48,162.99,165.29,17991.0,163.41,165.48,162.99,165.29,17991.0
2022-04-28 13:00:00,165.02,166.85,164.7,166.85,35841.0,165.02,166.85,164.7,166.85,35841.0
2022-04-28 13:30:00,166.54,167.6,166.39,167.11,8537.0,166.54,167.6,166.39,167.11,8537.0
2022-04-28 14:00:00,167.14,167.56,166.78,167.56,6042.0,167.14,167.56,166.78,167.56,6042.0
2022-04-28 14:30:00,167.44,167.84,167.1,167.67,6740.0,167.44,167.84,167.1,167.67,6740.0
2022-04-28 15:00:00,167.58,167.62,166.75,166.75,11557.0,167.58,167.62,166.75,166.75,11557.0
2022-04-28 15:30:00,166.64,167.22,165.36,166.0,52408.0,166.64,167.22,165.36,166.0,52408.0
2022-04-29 09:30:00,165.86,167.62,164.85,167.62,19086.0,165.86,167.62,164.85,167.62,19086.0
2022-04-29 10:00:00,167.59,168.3,166.97,167.99,17748.0,167.59,168.3,166.97,167.99,17748.0
2022-04-29 10:30:00,167.83,170.0,167.83,170.0,30797.0,167.83,170.0,167.83,170.0,30797.0
2022-04-29 11:00:00,169.97,170.25,166.34,168.26,28603.0,169.97,170.25,166.34,168.26,28603.0
2022-04-29 11:30:00,168.09,168.97,168.04,168.42,10891.0,168.09,168.97,168.04,168.42,10891.0
2022-04-29 12:00:00,168.42,168.51,167.26,167.64,14420.0,168.42,168.51,167.26,167.64,14420.0
2022-04-29 12:30:00,167.52,167.69,166.34,166.87,15579.0,167.52,167.69,166.34,166.87,15579.0
2022-04-29 13:00:00,166.96,168.0,166.51,167.87,20431.0,166.96,168.0,166.51,167.87,20431.0
2022-04-29 13:30:00,167.87,168.67,167.45,168.04,22100.0,167.87,168.67,167.45,168.04,22100.0
2022-04-29 14:00:00,167.98,169.43,167.68,169.02,38161.0,167.98,169.43,167.68,169.02,38161.0
2022-04-29 14:30:00,169.09,169.74,168.92,169.74,62723.0,169.09,169.74,168.92,169.74,62723.0
2022-04-29 15:00:00,169.62,169.63,167.4,167.4,25386.0,169.62,169.63,167.4,167.4,25386.0
2022-04-29 15:30:00,167.25,168.16,166.16,166.41,59667.0,167.25,168.16,166.16,166.41,59667.0
2022-05-02 09:30:00,165.0,166.32,161.53,163.89,23114.0,165.0,166.32,161.53,163.89,23114.0
2022-05-02 10:00:00,163.89,163.96,160.24,161.25,14921.0,163.89,163.96,160.24,161.25,14921.0
2022-05-02 10:30:00,161.21,163.07,160.92,160.92,14702.0,161.21,163.07,160.92,160.92,14702.0
2022-05-02 11:00:00,160.87,160.87,157.78,157.8,21134.0,160.87,160.87,157.78,157.8,21134.0
2022-05-02 11:30:00,157.76,159.17,157.57,158.36,14029.0,157.76,159.17,157.57,158.36,14029.0
2022-05-02 12:00:00,158.12,160.5,157.83,160.18,10601.0,158.12,160.5,157.83,160.18,10601.0
2022-05-02 12:30:00,160.19,160.52,159.3,160.0,12664.0,160.19,160.52,159.3,160.0,12664.0
2022-05-02 13:00:00,160.0,160.21,159.23,159.79,12744.0,160.0,160.21,159.23,159.79,12744.0
2022-05-02 13:30:00,159.8,160.49,158.72,159.47,13624.0,159.8,160.49,158.72,159.47,13624.0
2022-05-02 14:00:00,159.47,159.8,157.88,158.66,13081.0,159.47,159.8,157.88,158.66,13081.0
2022-05-02 14:30:00,158.63,160.12,158.5,159.35,18204.0,158.63,160.12,158.5,159.35,18204.0
2022-05-02 15:00:00,159.6,162.21,159.57,162.11,13283.0,159.6,162.21,159.57,162.11,13283.0
2022-05-02 15:30:00,162.32,163.48,161.89,163.23,69863.0,162.32,163.48,161.89,163.23,69863.0
2022-05-03 09:30:00,162.87,168.96,162.87,168.72,24024.0,162.87,168.96,162.87,168.72,24024.0
2022-05-03 10:00:00,168.72,169.82,166.38,166.52,22379.0,168.72,169.82,166.38,166.52,22379.0
2022-05-03 10:30:00,166.12,166.31,164.42,166.16,8843.0,166.12,166.31,164.42,166.16,8843.0
2022-05-03 11:00:00,166.17,168.08,165.78,167.42,19495.0,166.17,168.08,165.78,167.42,19495.0
2022-05-03 11:30:00,167.77,168.45,167.7,168.45,8129.0,167.77,168.45,167.7,168.45,8129.0
2022-05-03 12:00:00,168.69,168.89,167.39,167.68,10846.0,168.69,168.89,167.39,167.68,10846.0
2022-05-03 12:30:00,167.56,167.99,167.08,167.08,6570.0,167.56,167.99,167.08,167.08,6570.0
2022-05-03 13:00:00,167.34,168.17,167.17,168.11,4501.0,167.34,168.17,167.17,168.11,4501.0
2022-05-03 13:30:00,168.11,169.2,168.11,168.41,7317.0,168.11,169.2,168.11,168.41,7317.0
2022-05-03 14:00:00,168.41,168.46,167.11,167.18,7298.0,168.41,168.46,167.11,167.18,7298.0
2022-05-03 14:30:00,167.12,167.33,166.34,167.19,15450.0,167.12,167.33,166.34,167.19,15450.0
2022-05-03 15:00:00,167.41,167.74,166.61,166.66,11227.0,167.41,167.74,166.61,166.66,11227.0
2022-05-03 15:30:00,166.73,166.81,165.97,166.21,33917.0,166.73,166.81,165.97,166.21,33917.0
2022-05-04 09:30:00,166.09,167.0,164.6,166.13,17590.0,166.09,167.0,164.6,166.13,17590.0
2022-05-04 10:00:00,165.97,166.12,163.63,164.06,9642.0,165.97,166.12,163.63,164.06,9642.0
2022-05-04 10:30:00,164.19,164.67,163.3,163.5,4508.0,164.19,164.67,163.3,163.5,4508.0
2022-05-04 11:00:00,163.46,163.59,162.78,162.85,5230.0,163.46,163.59,162.78,162.85,5230.0
2022-05-04 11:30:00,163.03,163.14,162.38,162.38,9184.0,163.03,163.14,162.38,162.38,9184.0
2022-05-04 12:00:00,162.46,163.92,162.25,163.92,5139.0,162.46,163.92,162.25,163.92,5139.0
2022-05-04 12:30:00,164.0,165.08,163.88,165.08,4828.0,164.0,165.08,163.88,165.08,4828.0
2022-05-04 13:00:00,165.11,165.26,164.75,164.81,6243.0,165.11,165.26,164.75,164.81,6243.0
2022-05-04 13:30:00,164.73,165.02,164.29,164.74,3475.0,164.73,165.02,164.29,164.74,3475.0
2022-05-04 14:00:00,164.79,165.13,162.91,164.5,7685.0,164.79,165.13,162.91,164.5,7685.0
2022-05-04 14:30:00,164.39,168.37,162.66,168.12,30007.0,164.39,168.37,162.66,168.12,30007.0
2022-05-04 15:00:00,168.12,170.72,167.52,170.72,30159.0,168.12,170.72,167.52,170.72,30159.0
2022-05-04 15:30:00,170.71,171.71,170.46,170.88,70208.0,170.71,171.71,170.46,170.88,70208.0
2022-05-05 09:30:00,167.53,169.68,167.13,167.7,10248.0,167.53,169.68,167.13,167.7,10248.0
2022-05-05 10:00:00,167.55,167.55,165.15,165.83,6036.0,167.55,167.55,165.15,165.83,6036.0
2022-05-05 10:30:00,165.35,165.71,163.93,164.48,8498.0,165.35,165.71,163.93,164.48,8498.0
2022-05-05 11:00:00,165.02,165.06,163.17,163.17,2627.0,165.02,165.06,163.17,163.17,2627.0
2022-05-05 11:30:00,163.6,164.64,162.08,162.19,2502.0,163.6,164.64,162.08,162.19,2502.0
2022-05-05 12:00:00,162.27,162.8,161.86,162.65,4778.0,162.27,162.8,161.86,162.65,4778.0
2022-05-05 12:30:00,162.64,162.64,161.88,162.42,2856.0,162.64,162.64,161.88,162.42,2856.0
2022-05-05 13:00:00,162.72,163.92,162.63,163.68,10593.0,162.72,163.92,162.63,163.68,10593.0
2022-05-05 13:30:00,163.7,163.82,162.62,162.9,4865.0,163.7,163.82,162.62,162.9,4865.0
2022-05-05 14:00:00,162.84,163.2,162.28,162.28,5670.0,162.84,163.2,162.28,162.28,5670.0
2022-05-05 14:30:00,161.84,162.6,161.84,162.43,4438.0,161.84,162.6,161.84,162.43,4438.0
2022-05-05 15:00:00,162.41,162.42,161.37,161.58,8063.0,162.41,162.42,161.37,161.58,8063.0
2022-05-05 15:30:00,161.32,163.1,161.24,162.94,41982.0,161.32,163.1,161.24,162.94,41982.0
2022-05-06 09:30:00,161.66,161.66,155.52,155.55,10490.0,161.66,161.66,155.52,155.55,10490.0
2022-05-06 10:00:00,155.48,157.88,155.48,157.21,8009.0,155.48,157.88,155.48,157.21,8009.0
2022-05-06 10:30:00,157.21,160.12,156.83,160.09,12460.0,157.21,160.12,156.83,160.09,12460.0
2022-05-06 11:00:00,159.87,160.87,159.65,159.94,6452.0,159.87,160.87,159.65,159.94,6452.0
2022-05-06 11:30:00,159.85,160.1,158.51,158.53,15309.0,159.85,160.1,158.51,158.53,15309.0
2022-05-06 12:00:00,158.41,159.72,158.1,159.42,9672.0,158.41,159.72,158.1,159.42,9672.0
2022-05-06 12:30:00,159.33,159.88,158.49,159.75,5613.0,159.33,159.88,158.49,159.75,5613.0
2022-05-06 13:00:00,159.78,160.01,158.34,158.66,7616.0,159.78,160.01,158.34,158.66,7616.0
2022-05-06 13:30:00,158.89,158.89,157.89,158.04,15176.0,158.89,158.89,157.89,158.04,15176.0
2022-05-06 14:00:00,158.03,158.13,156.73,156.8,16266.0,158.03,158.13,156.73,156.8,16266.0
2022-05-06 14:30:00,156.8,157.55,156.35,157.06,6733.0,156.8,157.55,156.35,157.06,6733.0
2022-05-06 15:00:00,156.81,156.96,155.96,156.45,7042.0,156.81,156.96,155.96,156.45,7042.0
2022-05-06 15:30:00,156.44,157.82,156.44,157.0,46777.0,156.44,157.82,156.44,157.0,46777.0
2022-05-09 09:30:00,153.4,155.62,152.23,153.52,15807.0,153.4,155.62,152.23,153.52,15807.0
2022-05-09 10:00:00,153.33,154.01,151.25,152.13,18719.0,153.33,154.01,151.25,152.13,18719.0
2022-05-09 10:30:00,152.0,152.01,150.18,150.7,28097.0,152.0,152.01,150.18,150.7,28097.0
2022-05-09 11:00:00,150.55,151.3,149.67,150.26,27654.0,150.55,151.3,149.67,150.26,27654.0
2022-05-09 11:30:00,149.96,152.99,149.96,152.9,14321.0,149.96,152.99,149.96,152.9,14321.0
2022-05-09 12:00:00,152.66,154.19,152.39,153.06,11059.0,152.66,154.19,152.39,153.06,11059.0
2022-05-09 12:30:00,153.26,153.56,152.1,152.23,5801.0,153.26,153.56,152.1,152.23,5801.0
2022-05-09 13:00:00,152.28,152.54,151.91,152.47,7868.0,152.28,152.54,151.91,152.47,7868.0
2022-05-09 13:30:00,152.47,152.47,151.19,151.69,6404.0,152.47,152.47,151.19,151.69,6404.0
2022-05-09 14:00:00,151.95,152.06,151.09,151.32,9458.0,151.95,152.06,151.09,151.32,9458.0
2022-05-09 14:30:00,151.37,152.21,150.91,152.06,5883.0,151.37,152.21,150.91,152.06,5883.0
2022-05-09 15:00:00,152.27,152.54,151.47,151.47,10534.0,152.27,152.54,151.47,151.47,10534.0
2022-05-09 15:30:00,151.63,151.85,150.46,151.68,57738.0,151.63,151.85,150.46,151.68,57738.0
2022-05-10 09:30:00,154.09,155.37,151.28,154.23,36455.0,154.09,155.37,151.28,154.23,36455.0
2022-05-10 10:00:00,153.98,155.12,153.76,153.87,12266.0,153.98,155.12,153.76,153.87,12266.0
2022-05-10 10:30:00,153.94,154.15,151.76,152.32,29552.0,153.94,154.15,151.76,152.32,29552.0
2022-05-10 11:00:00,152.49,152.86,150.68,150.77,15395.0,152.49,152.86,150.68,150.77,15395.0
2022-05-10 11:30:00,151.31,151.91,150.68,151.14,6131.0,151.31,151.91,150.68,151.14,6131.0
2022-05-10 12:00:00,151.52,151.86,150.24,150.24,7348.0,151.52,151.86,150.24,150.24,7348.0
2022-05-10 12:30:00,150.64,151.08,149.95,150.58,4048.0,150.64,151.08,149.95,150.58,4048.0
2022-05-10 13:00:00,150.52,152.24,150.51,152.22,5854.0,150.52,152.24,150.51,152.22,5854.0
2022-05-10 13:30:00,152.27,154.57,152.27,154.49,8079.0,152.27,154.57,152.27,154.49,8079.0
2022-05-10 14:00:00,154.33,155.14,153.91,154.32,8924.0,154.33,155.14,153.91,154.32,8924.0
2022-05-10 14:30:00,154.25,154.87,153.69,154.86,8968.0,154.25,154.87,153.69,154.86,8968.0
2022-05-10 15:00:00,155.02,155.2,153.86,154.5,15167.0,155.02,155.2,153.86,154.5,15167.0
2022-05-10 15:30:00,154.38,154.38,153.49,153.55,53820.0,154.38,154.38,153.49,153.55,53820.0
2022-05-11 09:30:00,152.38,156.25,151.37,156.25,14983.0,152.38,156.25,151.37,156.25,14983.0
2022-05-11 10:00:00,155.8,157.22,154.15,156.56,13868.0,155.8,157.22,154.15,156.56,13868.0
2022-05-11 10:30:00,156.61,157.64,155.64,156.25,10219.0,156.61,157.64,155.64,156.25,10219.0
2022-05-11 11:00:00,156.19,156.62,155.13,156.62,11419.0,156.19,156.62,155.13,156.62,11419.0
2022-05-11 11:30:00,156.32,156.6,154.64,155.05,16368.0,156.32,156.6,154.64,155.05,16368.0
2022-05-11 12:00:00,155.04,155.5,154.28,154.29,6111.0,155.04,155.5,154.28,154.29,6111.0
2022-05-11 12:30:00,154.13,154.99,154.09,154.41,8896.0,154.13,154.99,154.09,154.41,8896.0
2022-05-11 13:00:00,154.32,154.51,153.6,153.71,11381.0,154.32,154.51,153.6,153.71,11381.0
2022-05-11 13:30:00,153.58,153.92,152.14,152.14,15111.0,153.58,153.92,152.14,152.14,15111.0
2022-05-11 14:00:00,152.41,154.3,152.36,153.57,11897.0,152.41,154.3,152.36,153.57,11897.0
2022-05-11 14:30:00,153.59,154.78,153.57,153.76,13498.0,153.59,154.78,153.57,153.76,13498.0
2022-05-11 15:00:00,153.79,154.15,152.77,152.77,15515.0,153.79,154.15,152.77,152.77,15515.0
2022-05-11 15:30:00,152.76,153.08,151.57,151.95,38524.0,152.76,153.08,151.57,151.95,38524.0
2022-05-12 09:30:00,150.17,150.95,148.16,148.88,16559.0,150.17,150.95,148.16,148.88,16559.0
2022-05-12 10:00:00,147.89,151.5,147.86,149.86,18914.0,147.89,151.5,147.86,149.86,18914.0
2022-05-12 10:30:00,149.99,150.57,149.12,150.35,15075.0,149.99,150.57,149.12,150.35,15075.0
2022-05-12 11:00:00,150.49,150.93,149.78,149.87,13752.0,150.49,150.93,149.78,149.87,13752.0
2022-05-12 11:30:00,149.98,150.15,148.01,148.41,14340.0,149.98,150.15,148.01,148.41,14340.0
2022-05-12 12:00:00,148.29,149.0,147.4,149.0,19987.0,148.29,149.0,147.4,149.0,19987.0
2022-05-12 12:30:00,149.32,150.56,149.32,149.32,14364.0,149.32,150.56,149.32,149.32,14364.0
2022-05-12 13:00:00,149.52,150.03,149.11,149.4,11719.0,149.52,150.03,149.11,149.4,11719.0
2022-05-12 13:30:00,149.34,149.54,147.62,148.13,13760.0,149.34,149.54,147.62,148.13,13760.0
2022-05-12 14:00:00,148.21,148.67,147.52,148.3,16598.0,148.21,148.67,147.52,148.3,16598.0
2022-05-12 14:30:00,148.03,148.26,147.35,147.62,17796.0,148.03,148.26,147.35,147.62,17796.0
2022-05-12 15:00:00,147.73,149.73,147.61,149.06,18949.0,147.73,149.73,147.61,149.06,18949.0
2022-05-12 15:30:00,149.09,150.56,148.98,150.52,103678.0,149.09,150.56,148.98,150.52,103678.0
2022-05-13 09:30:00,153.58,159.5,153.03,159.5,30670.0,153.58,159.5,153.03,159.5,30670.0
2022-05-13 10:00:00,159.49,160.4,157.02,158.07,36008.0,159.49,160.4,157.02,158.07,36008.0
2022-05-13 10:30:00,158.14,158.55,157.47,158.32,18645.0,158.14,158.55,157.47,158.32,18645.0
2022-05-13 11:00:00,158.32,158.79,157.62,158.79,20741.0,158.32,158.79,157.62,158.79,20741.0
2022-05-13 11:30:00,159.0,159.39,158.75,159.14,9999.0,159.0,159.39,158.75,159.14,9999.0
2022-05-13 12:00:00,159.28,160.5,159.28,159.69,6106.0,159.28,160.5,159.28,159.69,6106.0
2022-05-13 12:30:00,159.85,159.9,158.4,158.99,18144.0,159.85,159.9,158.4,158.99,18144.0
2022-05-13 13:00:00,159.25,159.74,158.85,159.15,14509.0,159.25,159.74,158.85,159.15,14509.0
2022-05-13 13:30:00,159.17,159.17,157.43,157.68,12279.0,159.17,159.17,157.43,157.68,12279.0
2022-05-13 14:00:00,157.56,157.57,156.27,156.27,17714.0,157.56,157.57,156.27,156.27,17714.0
2022-05-13 14:30:00,156.45,158.45,156.4,158.29,24521.0,156.45,158.45,156.4,158.29,24521.0
2022-05-13 15:00:00,158.36,158.96,158.15,158.96,15233.0,158.36,158.96,158.15,158.96,15233.0
2022-05-13 15:30:00,159.05,159.19,156.88,157.27,52306.0,159.05,159.19,156.88,157.27,52306.0
2022-05-16 09:30:00,155.41,156.77,154.34,155.21,10131.0,155.41,156.77,154.34,155.21,10131.0
2022-05-16 10:00:00,154.93,155.56,153.99,155.0,9534.0,154.93,155.56,153.99,155.0,9534.0
2022-05-16 10:30:00,154.62,154.62,152.82,153.18,6363.0,154.62,154.62,152.82,153.18,6363.0
2022-05-16 11:00:00,152.72,154.41,152.72,153.97,6153.0,152.72,154.41,152.72,153.97,6153.0
2022-05-16 11:30:00,153.94,155.04,153.51,154.74,17331.0,153.94,155.04,153.51,154.74,17331.0
2022-05-16 12:00:00,154.86,155.03,154.29,154.49,4176.0,154.86,155.03,154.29,154.49,4176.0
2022-05-16 12:30:00,154.26,155.19,154.17,154.72,5796.0,154.26,155.19,154.17,154.72,5796.0
2022-05-16 13:00:00,154.74,155.22,154.31,155.22,7450.0,154.74,155.22,154.31,155.22,7450.0
2022-05-16 13:30:00,155.2,155.3,154.69,154.8,5120.0,155.2,155.3,154.69,154.8,5120.0
2022-05-16 14:00:00,154.67,155.43,154.35,154.97,9279.0,154.67,155.43,154.35,154.97,9279.0
2022-05-16 14:30:00,155.1,155.39,154.59,155.14,6956.0,155.1,155.39,154.59,155.14,6956.0
2022-05-16 15:00:00,155.19,155.19,154.17,154.17,4824.0,155.19,155.19,154.17,154.17,4824.0
2022-05-16 15:30:00,154.07,154.89,153.8,154.08,28836.0,154.07,154.89,153.8,154.08,28836.0
2022-05-17 09:30:00,157.97,158.75,156.62,158.3,4391.0,157.97,158.75,156.62,158.3,4391.0
2022-05-17 10:00:00,158.17,158.17,157.16,157.17,4533.0,158.17,158.17,157.16,157.17,4533.0
2022-05-17 10:30:00,156.97,157.68,156.4,157.67,8298.0,156.97,157.68,156.4,157.67,8298.0
2022-05-17 11:00:00,157.55,157.99,157.39,157.88,4642.0,157.55,157.99,157.39,157.88,4642.0
2022-05-17 11:30:00,157.99,158.9,157.99,158.72,5808.0,157.99,158.9,157.99,158.72,5808.0
2022-05-17 12:00:00,158.48,159.16,158.09,159.15,4754.0,158.48,159.16,158.09,159.15,4754.0
2022-05-17 12:30:00,159.12,159.75,159.11,159.68,4027.0,159.12,159.75,159.11,159.68,4027.0
2022-05-17 13:00:00,159.73,160.31,159.56,160.2,4319.0,159.73,160.31,159.56,160.2,4319.0
2022-05-17 13:30:00,160.27,160.36,159.92,159.92,1502.0,160.27,160.36,159.92,159.92,1502.0
2022-05-17 14:00:00,160.01,160.44,158.41,159.05,6009.0,160.01,160.44,158.41,159.05,6009.0
2022-05-17 14:30:00,159.08,160.04,158.84,159.31,5543.0,159.08,160.04,158.84,159.31,5543.0
2022-05-17 15:00:00,159.4,160.0,159.4,159.7,8187.0,159.4,160.0,159.4,159.7,8187.0
2022-05-17 15:30:00,159.86,159.89,159.16,159.81,23258.0,159.86,159.89,159.16,159.81,23258.0
2022-05-18 09:30:00,157.44,160.43,157.42,159.75,6447.0,157.44,160.43,157.42,159.75,6447.0
2022-05-18 10:00:00,160.0,160.61,159.68,159.79,5581.0,160.0,160.61,159.68,159.79,5581.0
2022-05-18 10:30:00,159.82,161.02,159.63,161.02,5889.0,159.82,161.02,159.63,161.02,5889.0
2022-05-18 11:00:00,160.72,160.91,158.86,158.86,8231.0,160.72,160.91,158.86,158.86,8231.0
2022-05-18 11:30:00,158.75,159.28,158.42,158.97,5932.0,158.75,159.28,158.42,158.97,5932.0
2022-05-18 12:00:00,158.8,159.67,158.8,159.2,12022.0,158.8,159.67,158.8,159.2,12022.0
2022-05-18 12:30:00,159.08,160.19,159.07,160.17,8261.0,159.08,160.19,159.07,160.17,8261.0
2022-05-18 13:00:00,160.19,160.25,158.59,159.25,9411.0,160.19,160.25,158.59,159.25,9411.0
2022-05-18 13:30:00,159.1,159.62,158.21,158.4,11459.0,159.1,159.62,158.21,158.4,11459.0
2022-05-18 14:00:00,158.5,159.3,158.49,159.17,8281.0,158.5,159.3,158.49,159.17,8281.0
2022-05-18 14:30:00,159.19,159.46,158.64,158.75,12176.0,159.19,159.46,158.64,158.75,12176.0
2022-05-18 15:00:00,158.7,158.88,157.52,157.69,9279.0,158.7,158.88,157.52,157.69,9279.0
2022-05-18 15:30:00,157.67,158.06,156.15,156.33,43115.0,157.67,158.06,156.15,156.33,43115.0
2022-05-19 09:30:00,153.56,157.33,153.44,156.16,14461.0,153.56,157.33,153.44,156.16,14461.0
2022-05-19 10:00:00,156.41,157.89,156.27,157.55,7418.0,156.41,157.89,156.27,157.55,7418.0
2022-05-19 10:30:00,157.56,157.72,156.1,156.85,9757.0,157.56,157.72,156.1,156.85,9757.0
2022-05-19 11:00:00,156.89,158.27,156.42,157.95,8753.0,156.89,158.27,156.42,157.95,8753.0
2022-05-19 11:30:00,158.22,159.55,158.07,159.22,6537.0,158.22,159.55,158.07,159.22,6537.0
2022-05-19 12:00:00,158.93,160.0,158.81,160.0,9364.0,158.93,160.0,158.81,160.0,9364.0
2022-05-19 12:30:00,159.97,160.02,158.85,159.99,9182.0,159.97,160.02,158.85,159.99,9182.0
2022-05-19 13:00:00,160.09,160.36,159.05,159.64,8365.0,160.09,160.36,159.05,159.64,8365.0
2022-05-19 13:30:00,159.42,160.77,158.98,160.47,8458.0,159.42,160.77,158.98,160.47,8458.0
2022-05-19 14:00:00,160.41,160.45,159.27,160.45,11409.0,160.41,160.45,159.27,160.45,11409.0
2022-05-19 14:30:00,159.97,160.45,159.32,160.18,9073.0,159.97,160.45,159.32,160.18,9073.0
2022-05-19 15:00:00,160.27,160.55,158.93,159.07,10886.0,160.27,160.55,158.93,159.07,10886.0
2022-05-19 15:30:00,159.16,159.83,157.76,158.24,81506.0,159.16,159.83,157.76,158.24,81506.0
2022-05-20 09:30:00,159.7,159.7,158.29,158.62,8902.0,159.7,159.7,158.29,158.62,8902.0
2022-05-20 10:00:00,159.04,160.52,158.72,160.52,7209.0,159.04,160.52,158.72,160.52,7209.0
2022-05-20 10:30:00,160.21,160.6,158.43,158.43,10526.0,160.21,160.6,158.43,158.43,10526.0
2022-05-20 11:00:00,158.38,158.38,156.75,156.75,8411.0,158.38,158.38,156.75,156.75,8411.0
2022-05-20 11:30:00,156.73,158.0,156.7,157.36,16247.0,156.73,158.0,156.7,157.36,16247.0
2022-05-20 12:00:00,157.15,157.46,156.19,156.3,5415.0,157.15,157.46,156.19,156.3,5415.0
2022-05-20 12:30:00,156.21,156.47,155.1,155.1,7860.0,156.21,156.47,155.1,155.1,7860.0
2022-05-20 13:00:00,154.66,155.19,154.31,154.31,4863.0,154.66,155.19,154.31,154.31,4863.0
2022-05-20 13:30:00,154.25,155.65,154.25,155.36,24699.0,154.25,155.65,154.25,155.36,24699.0
2022-05-20 14:00:00,155.7,155.86,154.51,155.08,8393.0,155.7,155.86,154.51,155.08,8393.0
2022-05-20 14:30:00,155.01,155.28,154.41,155.09,6740.0,155.01,155.28,154.41,155.09,6740.0
2022-05-20 15:00:00,155.12,155.94,154.72,155.9,8150.0,155.12,155.94,154.72,155.9,8150.0
2022-05-20 15:30:00,156.14,157.75,155.6,157.71,40023.0,156.14,157.75,155.6,157.71,40023.0
2022-05-23 09:30:00,158.57,159.05,156.41,156.41,16474.0,158.57,159.05,156.41,156.41,16474.0
2022-05-23 10:00:00,156.56,159.57,155.82,159.57,9561.0,156.56,159.57,155.82,159.57,9561.0
2022-05-23 10:30:00,159.62,160.25,159.44,160.0,12227.0,159.62,160.25,159.44,160.0,12227.0
2022-05-23 11:00:00,160.0,161.24,159.93,161.24,3611.0,160.0,161.24,159.93,161.24,3611.0
2022-05-23 11:30:00,161.24,161.32,160.39,160.41,4162.0,161.24,161.32,160.39,160.41,4162.0
2022-05-23 12:00:00,160.56,161.3,160.48,161.0,10732.0,160.56,161.3,160.48,161.0,10732.0
2022-05-23 12:30:00,161.07,161.11,160.67,160.88,7577.0,161.07,161.11,160.67,160.88,7577.0
2022-05-23 13:00:00,160.92,160.97,159.64,160.59,6949.0,160.92,160.97,159.64,160.59,6949.0
2022-05-23 13:30:00,160.81,161.28,160.71,161.24,3197.0,160.81,161.28,160.71,161.24,3197.0
2022-05-23 14:00:00,160.9,161.35,160.88,161.35,1861.0,160.9,161.35,160.88,161.35,1861.0
2022-05-23 14:30:00,161.22,161.63,160.75,161.05,6034.0,161.22,161.63,160.75,161.05,6034.0
2022-05-23 15:00:00,160.94,161.37,160.78,160.96,2708.0,160.94,161.37,160.78,160.96,2708.0
2022-05-23 15:30:00,161.09,161.27,160.49,160.96,29101.0,161.09,161.27,160.49,160.96,29101.0
2022-05-24 09:30:00,158.01,158.92,156.43,157.17,9575.0,158.01,158.92,156.43,157.17,9575.0
2022-05-24 10:00:00,156.79,156.99,154.22,154.4,23456.0,156.79,156.99,154.22,154.4,23456.0
2022-05-24 10:30:00,154.44,154.53,152.75,153.22,23433.0,154.44,154.53,152.75,153.22,23433.0
2022-05-24 11:00:00,153.15,153.93,152.21,153.93,18366.0,153.15,153.93,152.21,153.93,18366.0
2022-05-24 11:30:00,154.02,155.82,153.95,155.55,8275.0,154.02,155.82,153.95,155.55,8275.0
2022-05-24 12:00:00,155.45,156.47,155.14,155.61,7832.0,155.45,156.47,155.14,155.61,7832.0
2022-05-24 12:30:00,155.42,155.68,154.97,155.68,5455.0,155.42,155.68,154.97,155.68,5455.0
2022-05-24 13:00:00,155.2,155.57,154.72,155.48,8764.0,155.2,155.57,154.72,155.48,8764.0
2022-05-24 13:30:00,155.45,156.25,155.15,155.4,7007.0,155.45,156.25,155.15,155.4,7007.0
2022-05-24 14:00:00,155.4,156.27,155.39,155.76,6649.0,155.4,156.27,155.39,155.76,6649.0
2022-05-24 14:30:00,155.73,155.99,154.79,155.12,9659.0,155.73,155.99,154.79,155.12,9659.0
2022-05-24 15:00:00,155.1,155.87,155.1,155.73,6236.0,155.1,155.87,155.1,155.73,6236.0
2022-05-24 15:30:00,155.75,156.73,155.49,156.41,46873.0,155.75,156.73,155.49,156.41,46873.0
2022-05-25 09:30:00,154.86,158.72,154.86,158.23,15890.0,154.86,158.72,154.86,158.23,15890.0
2022-05-25 10:00:00,158.43,159.5,157.73,159.5,9541.0,158.43,159.5,157.73,159.5,9541.0
2022-05-25 10:30:00,159.45,160.7,159.31,160.43,9545.0,159.45,160.7,159.31,160.43,9545.0
2022-05-25 11:00:00,160.27,161.46,160.01,161.25,9077.0,160.27,161.46,160.01,161.25,9077.0
2022-05-25 11:30:00,161.24,161.55,160.75,161.29,11895.0,161.24,161.55,160.75,161.29,11895.0
2022-05-25 12:00:00,161.21,161.45,160.17,160.25,4346.0,161.21,161.45,160.17,160.25,4346.0
2022-05-25 12:30:00,160.62,160.62,159.67,159.94,6694.0,160.62,160.62,159.67,159.94,6694.0
2022-05-25 13:00:00,159.76,160.14,159.65,160.14,3735.0,159.76,160.14,159.65,160.14,3735.0
2022-05-25 13:30:00,160.34,160.42,159.82,160.31,3745.0,160.34,160.42,159.82,160.31,3745.0
2022-05-25 14:00:00,160.18,161.13,159.47,160.62,7159.0,160.18,161.13,159.47,160.62,7159.0
2022-05-25 14:30:00,160.64,161.15,160.51,160.78,3460.0,160.64,161.15,160.51,160.78,3460.0
2022-05-25 15:00:00,160.88,161.32,160.72,161.06,9069.0,160.88,161.32,160.72,161.06,9069.0
2022-05-25 15:30:00,160.99,161.06,159.4,159.5,56975.0,160.99,161.06,159.4,159.5,56975.0
2022-05-26 09:30:00,159.93,161.95,159.93,161.95,12282.0,159.93,161.95,159.93,161.95,12282.0
2022-05-26 10:00:00,162.12,163.77,162.12,163.43,9168.0,162.12,163.77,162.12,163.43,9168.0
2022-05-26 10:30:00,163.38,164.7,163.05,164.7,9047.0,163.38,164.7,163.05,164.7,9047.0
2022-05-26 11:00:00,164.85,164.91,164.08,164.08,3902.0,164.85,164.91,164.08,164.08,3902.0
2022-05-26 11:30:00,164.56,164.56,163.86,164.01,2901.0,164.56,164.56,163.86,164.01,2901.0
2022-05-26 12:00:00,164.07,164.42,163.89,164.38,3702.0,164.07,164.42,163.89,164.38,3702.0
2022-05-26 12:30:00,164.53,164.83,164.28,164.77,5671.0,164.53,164.83,164.28,164.77,5671.0
2022-05-26 13:00:00,164.89,165.17,164.54,164.71,5725.0,164.89,165.17,164.54,164.71,5725.0
2022-05-26 13:30:00,164.81,165.33,164.73,165.22,8243.0,164.81,165.33,164.73,165.22,8243.0
2022-05-26 14:00:00,165.34,165.62,165.12,165.13,9332.0,165.34,165.62,165.12,165.13,9332.0
2022-05-26 14:30:00,165.1,165.4,164.87,165.0,11240.0,165.1,165.4,164.87,165.0,11240.0
2022-05-26 15:00:00,165.09,165.09,164.54,164.91,6631.0,165.09,165.09,164.54,164.91,6631.0
2022-05-26 15:30:00,164.78,165.29,164.38,164.54,43842.0,164.78,165.29,164.38,164.54,43842.0
2022-05-27 09:30:00,166.13,168.15,165.74,167.92,10037.0,166.13,168.15,165.74,167.92,10037.0
2022-05-27 10:00:00,168.16,168.84,167.82,168.71,9045.0,168.16,168.84,167.82,168.71,9045.0
2022-05-27 10:30:00,168.53,168.78,167.28,167.28,6021.0,168.53,168.78,167.28,167.28,6021.0
2022-05-27 11:00:00,167.11,167.77,166.96,167.75,5223.0,167.11,167.77,166.96,167.75,5223.0
2022-05-27 11:30:00,167.75,168.19,167.63,167.78,5635.0,167.75,168.19,167.63,167.78,5635.0
2022-05-27 12:00:00,168.09,168.13,167.52,167.7,7653.0,168.09,168.13,167.52,167.7,7653.0
2022-05-27 12:30:00,167.67,167.69,167.33,167.58,3076.0,167.67,167.69,167.33,167.58,3076.0
2022-05-27 13:00:00,167.34,167.92,167.34,167.87,3995.0,167.34,167.92,167.34,167.87,3995.0
2022-05-27 13:30:00,167.84,167.96,167.61,167.65,4418.0,167.84,167.96,167.61,167.65,4418.0
2022-05-27 14:00:00,167.73,167.81,167.58,167.66,3144.0,167.73,167.81,167.58,167.66,3144.0
2022-05-27 14:30:00,167.7,167.73,167.46,167.62,6643.0,167.7,167.73,167.46,167.62,6643.0
2022-05-27 15:00:00,167.84,169.06,167.63,169.01,9396.0,167.84,169.06,167.63,169.01,9396.0
2022-05-27 15:30:00,168.94,169.37,168.67,169.25,38937.0,168.94,169.37,168.67,169.25,38937.0
2022-05-31 09:30:00,169.65,169.65,167.63,169.08,13390.0,169.65,169.65,167.63,169.08,13390.0
2022-05-31 10:00:00,169.06,171.46,168.86,170.77,20850.0,169.06,171.46,168.86,170.77,20850.0
2022-05-31 10:30:00,170.88,172.05,170.54,171.5,9954.0,170.88,172.05,170.54,171.5,9954.0
2022-05-31 11:00:00,171.45,171.45,169.85,169.85,5237.0,171.45,171.45,169.85,169.85,5237.0
2022-05-31 11:30:00,169.64,170.94,169.59,170.86,7285.0,169.64,170.94,169.59,170.86,7285.0
2022-05-31 12:00:00,171.0,171.3,170.31,170.49,4087.0,171.0,171.3,170.31,170.49,4087.0
2022-05-31 12:30:00,170.29,171.11,170.29,170.89,4881.0,170.29,171.11,170.29,170.89,4881.0
2022-05-31 13:00:00,170.74,170.97,169.89,170.66,8877.0,170.74,170.97,169.89,170.66,8877.0
2022-05-31 13:30:00,170.55,171.16,170.55,171.13,5473.0,170.55,171.16,170.55,171.13,5473.0
2022-05-31 14:00:00,171.11,171.48,170.38,170.57,8843.0,171.11,171.48,170.38,170.57,8843.0
2022-05-31 14:30:00,170.8,170.87,169.67,169.8,10327.0,170.8,170.87,169.67,169.8,10327.0
2022-05-31 15:00:00,169.78,170.52,169.51,170.3,10233.0,169.78,170.52,169.51,170.3,10233.0
2022-05-31 15:30:00,170.58,171.12,170.17,170.38,32698.0,170.58,171.12,170.17,170.38,32698.0
2022-06-01 09:30:00,171.33,171.33,168.03,169.68,11542.0,171.33,171.33,168.03,169.68,11542.0
2022-06-01 10:00:00,169.96,170.37,168.93,169.47,9479.0,169.96,170.37,168.93,169.47,9479.0
2022-06-01 10:30:00,169.54,169.84,169.16,169.84,6859.0,169.54,169.84,169.16,169.84,6859.0
2022-06-01 11:00:00,169.84,169.95,168.03,168.4,11759.0,169.84,169.95,168.03,168.4,11759.0
2022-06-01 11:30:00,168.7,168.92,167.89,167.93,6071.0,168.7,168.92,167.89,167.93,6071.0
2022-06-01 12:00:00,167.88,168.83,167.78,168.72,2729.0,167.88,168.83,167.78,168.72,2729.0
2022-06-01 12:30:00,168.58,169.4,168.58,169.18,5862.0,168.58,169.4,168.58,169.18,5862.0
2022-06-01 13:00:00,169.29,170.08,169.21,169.98,4534.0,169.29,170.08,169.21,169.98,4534.0
2022-06-01 13:30:00,169.88,170.55,169.84,170.27,4506.0,169.88,170.55,169.84,170.27,4506.0
2022-06-01 14:00:00,170.15,171.09,170.05,170.75,3765.0,170.15,171.09,170.05,170.75,3765.0
2022-06-01 14:30:00,170.8,170.94,170.44,170.48,4671.0,170.8,170.94,170.44,170.48,4671.0
2022-06-01 15:00:00,170.34,170.89,170.25,170.61,5881.0,170.34,170.89,170.25,170.61,5881.0
2022-06-01 15:30:00,170.53,170.55,169.76,169.76,33235.0,170.53,170.55,169.76,169.76,33235.0
2022-06-02 09:30:00,172.76,172.84,169.84,170.24,12363.0,172.76,172.84,169.84,170.24,12363.0
2022-06-02 10:00:00,170.98,171.59,169.61,169.97,5931.0,170.98,171.59,169.61,169.97,5931.0
2022-06-02 10:30:00,169.89,171.23,169.83,171.0,7176.0,169.89,171.23,169.83,171.0,7176.0
2022-06-02 11:00:00,170.9,171.47,170.16,170.92,21292.0,170.9,171.47,170.16,170.92,21292.0
2022-06-02 11:30:00,171.01,172.07,170.82,171.5,14782.0,171.01,172.07,170.82,171.5,14782.0
2022-06-02 12:00:00,171.47,172.24,171.42,172.24,5032.0,171.47,172.24,171.42,172.24,5032.0
2022-06-02 12:30:00,172.35,172.72,172.2,172.44,3744.0,172.35,172.72,172.2,172.44,3744.0
2022-06-02 13:00:00,172.58,173.02,172.54,172.7,4665.0,172.58,173.02,172.54,172.7,4665.0
2022-06-02 13:30:00,172.8,172.96,172.48,172.75,6336.0,172.8,172.96,172.48,172.75,6336.0
2022-06-02 14:00:00,172.75,172.91,171.83,172.02,14563.0,172.75,172.91,171.83,172.02,14563.0
2022-06-02 14:30:00,172.03,173.06,172.01,172.01,11893.0,172.03,173.06,172.01,172.01,11893.0
2022-06-02 15:00:00,172.03,172.52,171.9,172.03,12131.0,172.03,172.52,171.9,172.03,12131.0
2022-06-02 15:30:00,172.03,173.82,172.03,173.67,45548.0,172.03,173.82,172.03,173.67,45548.0
2022-06-03 09:30:00,171.99,172.6,170.48,171.19,4776.0,171.99,172.6,170.48,171.19,4776.0
2022-06-03 10:00:00,170.93,171.72,170.72,171.11,5911.0,170.93,171.72,170.72,171.11,5911.0
2022-06-03 10:30:00,170.82,171.33,170.25,170.64,6400.0,170.82,171.33,170.25,170.64,6400.0
2022-06-03 11:00:00,170.48,170.48,169.92,169.92,2240.0,170.48,170.48,169.92,169.92,2240.0
2022-06-03 11:30:00,170.16,170.39,170.16,170.31,2883.0,170.16,170.39,170.16,170.31,2883.0
2022-06-03 12:00:00,170.32,170.43,169.85,170.02,9513.0,170.32,170.43,169.85,170.02,9513.0
2022-06-03 12:30:00,170.15,171.48,170.07,171.01,14064.0,170.15,171.48,170.07,171.01,14064.0
2022-06-03 13:00:00,171.05,171.16,170.69,171.15,12190.0,171.05,171.16,170.69,171.15,12190.0
2022-06-03 13:30:00,170.95,171.5,170.92,171.09,2763.0,170.95,171.5,170.92,171.09,2763.0
2022-06-03 14:00:00,171.13,171.18,170.69,170.95,6110.0,171.13,171.18,170.69,170.95,6110.0
2022-06-03 14:30:00,171.37,171.37,170.68,170.8,4584.0,171.37,171.37,170.68,170.8,4584.0
2022-06-03 15:00:00,170.82,170.9,170.15,170.43,4512.0,170.82,170.9,170.15,170.43,4512.0
2022-06-03 15:30:00,170.35,170.85,169.84,170.74,25561.0,170.35,170.85,169.84,170.74,25561.0
2022-06-06 09:30:00,172.75,173.22,171.56,172.86,4292.0,172.75,173.22,171.56,172.86,4292.0
2022-06-06 10:00:00,172.7,173.47,172.43,173.16,5193.0,172.7,173.47,172.43,173.16,5193.0
2022-06-06 10:30:00,173.39,173.39,172.77,173.2,3524.0,173.39,173.39,172.77,173.2,3524.0
2022-06-06 11:00:00,173.16,173.23,172.07,172.8,2673.0,173.16,173.23,172.07,172.8,2673.0
2022-06-06 11:30:00,172.61,172.85,170.21,172.52,10719.0,172.61,172.85,170.21,172.52,10719.0
2022-06-06 12:00:00,172.46,172.46,171.32,171.46,8757.0,172.46,172.46,171.32,171.46,8757.0
2022-06-06 12:30:00,171.23,171.88,171.23,171.88,1900.0,171.23,171.88,171.23,171.88,1900.0
2022-06-06 13:00:00,171.65,171.87,171.54,171.87,2603.0,171.65,171.87,171.54,171.87,2603.0
2022-06-06 13:30:00,171.91,172.98,171.9,172.67,4448.0,171.91,172.98,171.9,172.67,4448.0
2022-06-06 14:00:00,172.69,173.19,172.31,172.37,9165.0,172.69,173.19,172.31,172.37,9165.0
2022-06-06 14:30:00,172.15,172.36,172.03,172.2,2194.0,172.15,172.36,172.03,172.2,2194.0
2022-06-06 15:00:00,172.22,172.22,171.38,171.61,2857.0,172.22,172.22,171.38,171.61,2857.0
2022-06-06 15:30:00,171.71,171.77,171.0,171.0,22635.0,171.71,171.77,171.0,171.0,22635.0
2022-06-07 09:30:00,167.84,169.87,167.72,168.98,7578.0,167.84,169.87,167.72,168.98,7578.0
2022-06-07 10:00:00,169.4,169.9,168.9,169.66,5806.0,169.4,169.9,168.9,169.66,5806.0
2022-06-07 10:30:00,170.54,170.94,170.21,170.72,3704.0,170.54,170.94,170.21,170.72,3704.0
2022-06-07 11:00:00,170.73,171.05,170.11,170.13,3429.0,170.73,171.05,170.11,170.13,3429.0
2022-06-07 11:30:00,169.98,170.51,169.91,170.39,3400.0,169.98,170.51,169.91,170.39,3400.0
2022-06-07 12:00:00,170.25,170.25,169.42,170.06,2600.0,170.25,170.25,169.42,170.06,2600.0
2022-06-07 12:30:00,169.99,171.12,169.92,170.97,4273.0,169.99,171.12,169.92,170.97,4273.0
2022-06-07 13:00:00,170.62,171.0,170.62,170.8,3075.0,170.62,171.0,170.62,170.8,3075.0
2022-06-07 13:30:00,170.83,171.11,170.77,170.9,3632.0,170.83,171.11,170.77,170.9,3632.0
2022-06-07 14:00:00,171.14,171.76,171.13,171.58,2400.0,171.14,171.76,171.13,171.58,2400.0
2022-06-07 14:30:00,171.88,172.43,171.62,172.43,13642.0,171.88,172.43,171.62,172.43,13642.0
2022-06-07 15:00:00,172.43,173.21,172.25,173.13,8625.0,172.43,173.21,172.25,173.13,8625.0
2022-06-07 15:30:00,173.12,174.21,172.78,174.2,75585.0,173.12,174.21,172.78,174.2,75585.0
2022-06-08 09:30:00,173.6,174.69,171.89,174.69,8001.0,173.6,174.69,171.89,174.69,8001.0
2022-06-08 10:00:00,174.43,176.47,174.43,175.97,8464.0,174.43,176.47,174.43,175.97,8464.0
2022-06-08 10:30:00,175.97,176.54,175.59,175.85,11031.0,175.97,176.54,175.59,175.85,11031.0
2022-06-08 11:00:00,176.02,177.23,175.91,177.1,22867.0,176.02,177.23,175.91,177.1,22867.0
2022-06-08 11:30:00,177.22,177.57,176.43,176.43,5123.0,177.22,177.57,176.43,176.43,5123.0
2022-06-08 12:00:00,176.69,176.97,176.07,176.43,16623.0,176.69,176.97,176.07,176.43,16623.0
2022-06-08 12:30:00,176.42,176.42,175.51,176.0,7043.0,176.42,176.42,175.51,176.0,7043.0
2022-06-08 13:00:00,176.22,176.73,175.75,176.73,5291.0,176.22,176.73,175.75,176.73,5291.0
2022-06-08 13:30:00,176.5,177.09,175.9,177.03,12476.0,176.5,177.09,175.9,177.03,12476.0
2022-06-08 14:00:00,176.71,176.92,175.96,176.18,6010.0,176.71,176.92,175.96,176.18,6010.0
2022-06-08 14:30:00,176.33,177.01,176.19,176.75,5478.0,176.33,177.01,176.19,176.75,5478.0
2022-06-08 15:00:00,176.83,177.7,176.66,177.63,17007.0,176.83,177.7,176.66,177.63,17007.0
2022-06-08 15:30:00,177.75,178.1,177.18,177.31,42900.0,177.75,178.1,177.18,177.31,42900.0
2022-06-09 09:30:00,179.0,179.0,175.32,175.8,11976.0,179.0,179.0,175.32,175.8,11976.0
2022-06-09 10:00:00,175.71,176.04,174.22,175.72,6308.0,175.71,176.04,174.22,175.72,6308.0
2022-06-09 10:30:00,175.68,176.3,174.9,175.22,7634.0,175.68,176.3,174.9,175.22,7634.0
2022-06-09 11:00:00,175.3,175.3,174.48,174.48,3404.0,175.3,175.3,174.48,174.48,3404.0
2022-06-09 11:30:00,174.44,175.75,174.44,175.75,8343.0,174.44,175.75,174.44,175.75,8343.0
2022-06-09 12:00:00,175.75,176.36,175.64,176.09,10581.0,175.75,176.36,175.64,176.09,10581.0
2022-06-09 12:30:00,175.99,177.02,175.98,177.01,13850.0,175.99,177.02,175.98,177.01,13850.0
2022-06-09 13:00:00,177.04,177.48,176.84,177.4,15333.0,177.04,177.48,176.84,177.4,15333.0
2022-06-09 13:30:00,177.31,177.93,176.53,176.66,85623.0,177.31,177.93,176.53,176.66,85623.0
2022-06-09 14:00:00,176.66,176.66,175.38,175.82,10162.0,176.66,176.66,175.38,175.82,10162.0
2022-06-09 14:30:00,175.82,175.83,175.06,175.13,11070.0,175.82,175.83,175.06,175.13,11070.0
2022-06-09 15:00:00,175.02,175.09,173.2,174.04,26190.0,175.02,175.09,173.2,174.04,26190.0
2022-06-09 15:30:00,173.78,173.98,172.87,172.88,50350.0,173.78,173.98,172.87,172.88,50350.0
2022-06-10 09:30:00,170.93,173.73,170.5,173.31,9896.0,170.93,173.73,170.5,173.31,9896.0
2022-06-10 10:00:00,172.81,172.81,170.39,170.44,10300.0,172.81,172.81,170.39,170.44,10300.0
2022-06-10 10:30:00,170.28,172.75,170.01,171.74,12005.0,170.28,172.75,170.01,171.74,12005.0
2022-06-10 11:00:00,171.92,172.02,170.61,170.99,5905.0,171.92,172.02,170.61,170.99,5905.0
2022-06-10 11:30:00,171.09,171.09,168.35,169.05,7895.0,171.09,171.09,168.35,169.05,7895.0
2022-06-10 12:00:00,168.89,170.03,168.89,170.03,12259.0,168.89,170.03,168.89,170.03,12259.0
2022-06-10 12:30:00,170.09,170.36,169.77,170.08,22966.0,170.09,170.36,169.77,170.08,22966.0
2022-06-10 13:00:00,170.09,170.59,169.86,170.37,7343.0,170.09,170.59,169.86,170.37,7343.0
2022-06-10 13:30:00,170.56,171.07,170.21,170.47,6637.0,170.56,171.07,170.21,170.47,6637.0
2022-06-10 14:00:00,170.34,171.57,170.17,170.96,6683.0,170.34,171.57,170.17,170.96,6683.0
2022-06-10 14:30:00,171.13,172.05,170.83,171.93,6197.0,171.13,172.05,170.83,171.93,6197.0
2022-06-10 15:00:00,171.92,172.96,171.46,172.72,10586.0,171.92,172.96,171.46,172.72,10586.0
2022-06-10 15:30:00,172.62,173.21,171.16,171.25,46946.0,172.62,173.21,171.16,171.25,46946.0
2022-06-13 09:30:00,164.63,165.17,159.46,161.61,18889.0,164.63,165.17,159.46,161.61,18889.0
2022-06-13 10:00:00,161.62,162.82,161.18,161.42,8778.0,161.62,162.82,161.18,161.42,8778.0
2022-06-13 10:30:00,161.34,161.43,159.19,160.17,31749.0,161.34,161.43,159.19,160.17,31749.0
2022-06-13 11:00:00,160.08,161.04,159.78,160.88,3124.0,160.08,161.04,159.78,160.88,3124.0
2022-06-13 11:30:00,160.97,161.34,160.51,161.06,9781.0,160.97,161.34,160.51,161.06,9781.0
2022-06-13 12:00:00,160.89,161.15,160.56,160.88,5201.0,160.89,161.15,160.56,160.88,5201.0
2022-06-13 12:30:00,160.98,161.28,159.81,160.06,19206.0,160.98,161.28,159.81,160.06,19206.0
2022-06-13 13:00:00,159.87,159.96,159.03,159.3,3939.0,159.87,159.96,159.03,159.3,3939.0
2022-06-13 13:30:00,159.13,161.03,159.09,160.3,18926.0,159.13,161.03,159.09,160.3,18926.0
2022-06-13 14:00:00,160.38,160.38,158.82,159.27,5227.0,160.38,160.38,158.82,159.27,5227.0
2022-06-13 14:30:00,159.33,159.77,158.5,158.69,5245.0,159.33,159.77,158.5,158.69,5245.0
2022-06-13 15:00:00,158.77,158.92,157.94,158.24,12479.0,158.77,158.92,157.94,158.24,12479.0
2022-06-13 15:30:00,158.19,158.87,157.8,158.7,70761.0,158.19,158.87,157.8,158.7,70761.0
2022-06-14 09:30:00,158.82,160.65,158.24,160.51,13749.0,158.82,160.65,158.24,160.51,13749.0
2022-06-14 10:00:00,161.2,161.24,159.66,160.63,8536.0,161.2,161.24,159.66,160.63,8536.0
2022-06-14 10:30:00,160.38,161.45,159.94,161.1,9809.0,160.38,161.45,159.94,161.1,9809.0
2022-06-14 11:00:00,160.91,161.55,160.01,160.81,12880.0,160.91,161.55,160.01,160.81,12880.0
2022-06-14 11:30:00,161.04,161.16,160.12,160.76,19737.0,161.04,161.16,160.12,160.76,19737.0
2022-06-14 12:00:00,160.73,160.73,159.72,160.27,7647.0,160.73,160.73,159.72,160.27,7647.0
2022-06-14 12:30:00,160.25,160.59,159.77,160.59,8739.0,160.25,160.59,159.77,160.59,8739.0
2022-06-14 13:00:00,160.46,160.85,160.13,160.28,8219.0,160.46,160.85,160.13,160.28,8219.0
2022-06-14 13:30:00,160.5,160.75,159.29,159.52,9321.0,160.5,160.75,159.29,159.52,9321.0
2022-06-14 14:00:00,159.53,160.44,159.46,159.92,7750.0,159.53,160.44,159.46,159.92,7750.0
2022-06-14 14:30:00,159.95,159.99,158.75,158.89,6101.0,159.95,159.99,158.75,158.89,6101.0
2022-06-14 15:00:00,158.81,159.15,158.41,159.12,5382.0,158.81,159.15,158.41,159.12,5382.0
2022-06-14 15:30:00,159.31,159.95,159.18,159.67,39339.0,159.31,159.95,159.18,159.67,39339.0
2022-06-15 09:30:00,160.9,161.67,160.11,160.86,14886.0,160.9,161.67,160.11,160.86,14886.0
2022-06-15 10:00:00,160.81,161.77,160.81,161.5,4912.0,160.81,161.77,160.81,161.5,4912.0
2022-06-15 10:30:00,161.39,161.72,161.21,161.36,9521.0,161.39,161.72,161.21,161.36,9521.0
2022-06-15 11:00:00,161.43,161.43,160.57,160.84,3215.0,161.43,161.43,160.57,160.84,3215.0
2022-06-15 11:30:00,160.72,161.16,160.72,160.92,3719.0,160.72,161.16,160.72,160.92,3719.0
2022-06-15 12:00:00,160.81,161.29,160.79,161.29,4562.0,160.81,161.29,160.79,161.29,4562.0
2022-06-15 12:30:00,161.13,161.13,160.13,160.25,1825.0,161.13,161.13,160.13,160.25,1825.0
2022-06-15 13:00:00,160.24,160.24,159.92,160.06,1000.0,160.24,160.24,159.92,160.06,1000.0
2022-06-15 13:30:00,160.08,160.48,159.74,160.48,5291.0,160.08,160.48,159.74,160.48,5291.0
2022-06-15 14:00:00,160.27,160.69,159.04,159.75,3510.0,160.27,160.69,159.04,159.75,3510.0
2022-06-15 14:30:00,159.3,162.69,158.35,160.54,24114.0,159.3,162.69,158.35,160.54,24114.0
2022-06-15 15:00:00,160.45,162.33,160.44,162.33,13577.0,160.45,162.33,160.44,162.33,13577.0
2022-06-15 15:30:00,162.49,163.59,160.81,161.08,34447.0,162.49,163.59,160.81,161.08,34447.0
2022-06-16 09:30:00,155.73,156.07,153.02,153.31,8206.0,155.73,156.07,153.02,153.31,8206.0
2022-06-16 10:00:00,153.14,153.21,151.72,152.77,6323.0,153.14,153.21,151.72,152.77,6323.0
2022-06-16 10:30:00,152.8,152.91,151.0,151.0,5846.0,152.8,152.91,151.0,151.0,5846.0
2022-06-16 11:00:00,150.9,151.63,150.46,151.47,6570.0,150.9,151.63,150.46,151.47,6570.0
2022-06-16 11:30:00,151.44,151.64,150.71,151.6,6239.0,151.44,151.64,150.71,151.6,6239.0
2022-06-16 12:00:00,151.32,151.93,151.15,151.31,9049.0,151.32,151.93,151.15,151.31,9049.0
2022-06-16 12:30:00,151.48,151.71,151.1,151.31,6532.0,151.48,151.71,151.1,151.31,6532.0
2022-06-16 13:00:00,151.41,151.68,150.69,151.22,8165.0,151.41,151.68,150.69,151.22,8165.0
2022-06-16 13:30:00,150.92,151.3,149.98,149.98,7141.0,150.92,151.3,149.98,149.98,7141.0
2022-06-16 14:00:00,149.74,149.97,149.1,149.1,4000.0,149.74,149.97,149.1,149.1,4000.0
2022-06-16 14:30:00,149.34,149.43,148.59,148.93,6567.0,149.34,149.43,148.59,148.93,6567.0
2022-06-16 15:00:00,149.27,150.95,149.27,150.48,15071.0,149.27,150.95,149.27,150.48,15071.0
2022-06-16 15:30:00,150.44,150.44,148.93,149.62,71512.0,150.44,150.44,148.93,149.62,71512.0
2022-06-17 09:30:00,150.34,152.97,149.85,152.97,108381.0,150.34,152.97,149.85,152.97,108381.0
2022-06-17 10:00:00,152.35,152.35,148.92,149.43,8980.0,152.35,152.35,148.92,149.43,8980.0
2022-06-17 10:30:00,149.56,149.67,147.94,148.9,17108.0,149.56,149.67,147.94,148.9,17108.0
2022-06-17 11:00:00,148.77,149.87,148.77,149.67,9559.0,148.77,149.87,148.77,149.67,9559.0
2022-06-17 11:30:00,149.77,149.77,148.53,148.65,7270.0,149.77,149.77,148.53,148.65,7270.0
2022-06-17 12:00:00,148.3,149.51,148.18,149.44,12494.0,148.3,149.51,148.18,149.44,12494.0
2022-06-17 12:30:00,149.18,149.32,148.59,148.91,8262.0,149.18,149.32,148.59,148.91,8262.0
2022-06-17 13:00:00,148.75,150.79,148.47,150.33,10662.0,148.75,150.79,148.47,150.33,10662.0
2022-06-17 13:30:00,150.24,150.78,149.82,150.14,11382.0,150.24,150.78,149.82,150.14,11382.0
2022-06-17 14:00:00,150.43,151.73,150.42,151.02,10884.0,150.43,151.73,150.42,151.02,10884.0
2022-06-17 14:30:00,150.86,151.58,150.55,150.85,6437.0,150.86,151.58,150.55,150.85,6437.0
2022-06-17 15:00:00,150.75,151.47,150.4,151.47,77244.0,150.75,151.47,150.4,151.47,77244.0
2022-06-17 15:30:00,151.43,151.43,149.96,150.92,121916.0,151.43,151.43,149.96,150.92,121916.0
2022-06-21 09:30:00,153.94,155.11,152.61,154.32,15909.0,153.94,155.11,152.61,154.32,15909.0
2022-06-21 10:00:00,154.38,156.62,154.11,156.23,13186.0,154.38,156.62,154.11,156.23,13186.0
2022-06-21 10:30:00,156.41,157.61,156.41,157.3,5738.0,156.41,157.61,156.41,157.3,5738.0
2022-06-21 11:00:00,157.24,157.3,156.37,156.7,9435.0,157.24,157.3,156.37,156.7,9435.0
2022-06-21 11:30:00,156.82,156.97,155.45,155.7,8756.0,156.82,156.97,155.45,155.7,8756.0
2022-06-21 12:00:00,155.69,157.14,155.69,157.14,7438.0,155.69,157.14,155.69,157.14,7438.0
2022-06-21 12:30:00,157.11,157.82,157.0,157.6,11630.0,157.11,157.82,157.0,157.6,11630.0
2022-06-21 13:00:00,157.64,157.76,156.84,156.84,6112.0,157.64,157.76,156.84,156.84,6112.0
2022-06-21 13:30:00,157.0,157.14,156.47,157.02,9069.0,157.0,157.14,156.47,157.02,9069.0
2022-06-21 14:00:00,157.06,157.06,156.61,156.91,18793.0,157.06,157.06,156.61,156.91,18793.0
2022-06-21 14:30:00,156.87,157.54,156.41,157.54,12282.0,156.87,157.54,156.41,157.54,12282.0
2022-06-21 15:00:00,157.46,157.67,156.79,157.43,17845.0,157.46,157.67,156.79,157.43,17845.0
2022-06-21 15:30:00,157.39,157.94,157.33,157.73,88881.0,157.39,157.94,157.33,157.73,88881.0
2022-06-22 09:30:00,154.72,155.35,153.61,154.55,9687.0,154.72,155.35,153.61,154.55,9687.0
2022-06-22 10:00:00,154.75,155.43,153.82,155.43,7389.0,154.75,155.43,153.82,155.43,7389.0
2022-06-22 10:30:00,155.52,156.5,155.4,156.02,7680.0,155.52,156.5,155.4,156.02,7680.0
2022-06-22 11:00:00,155.93,155.97,155.03,155.85,11048.0,155.93,155.97,155.03,155.85,11048.0
2022-06-22 11:30:00,156.18,156.44,155.1,155.28,6031.0,156.18,156.44,155.1,155.28,6031.0
2022-06-22 12:00:00,155.38,155.71,154.43,154.81,4150.0,155.38,155.71,154.43,154.81,4150.0
2022-06-22 12:30:00,155.13,156.32,155.13,155.97,6871.0,155.13,156.32,155.13,155.97,6871.0
2022-06-22 13:00:00,156.15,156.5,156.02,156.27,3076.0,156.15,156.5,156.02,156.27,3076.0
2022-06-22 13:30:00,156.36,156.36,155.71,155.78,4530.0,156.36,156.36,155.71,155.78,4530.0
2022-06-22 14:00:00,155.83,156.43,154.92,154.92,8336.0,155.83,156.43,154.92,154.92,8336.0
2022-06-22 14:30:00,155.2,155.57,154.78,155.37,8014.0,155.2,155.57,154.78,155.37,8014.0
2022-06-22 15:00:00,155.36,156.15,155.12,155.26,20752.0,155.36,156.15,155.12,155.26,20752.0
2022-06-22 15:30:00,155.27,155.92,154.58,155.59,83360.0,155.27,155.92,154.58,155.59,83360.0
2022-06-23 09:30:00,157.11,157.11,154.41,154.41,2856.0,157.11,157.11,154.41,154.41,2856.0
2022-06-23 10:00:00,155.25,155.82,154.76,154.91,2282.0,155.25,155.82,154.76,154.91,2282.0
2022-06-23 10:30:00,154.7,155.24,154.28,155.0,10135.0,154.7,155.24,154.28,155.0,10135.0
2022-06-23 11:00:00,154.76,156.12,154.76,155.39,6466.0,154.76,156.12,154.76,155.39,6466.0
2022-06-23 11:30:00,155.25,155.4,154.16,154.21,4123.0,155.25,155.4,154.16,154.21,4123.0
2022-06-23 12:00:00,153.83,154.0,153.06,153.49,4198.0,153.83,154.0,153.06,153.49,4198.0
2022-06-23 12:30:00,153.27,153.56,152.65,152.78,3792.0,153.27,153.56,152.65,152.78,3792.0
2022-06-23 13:00:00,152.59,152.68,151.54,151.54,3634.0,152.59,152.68,151.54,151.54,3634.0
2022-06-23 13:30:00,151.72,152.08,151.22,152.03,7928.0,151.72,152.08,151.22,152.03,7928.0
2022-06-23 14:00:00,152.13,152.14,151.58,151.8,4382.0,152.13,152.14,151.58,151.8,4382.0
2022-06-23 14:30:00,152.05,152.47,151.95,152.44,4223.0,152.05,152.47,151.95,152.44,4223.0
2022-06-23 15:00:00,152.37,152.72,152.29,152.62,6621.0,152.37,152.72,152.29,152.62,6621.0
2022-06-23 15:30:00,152.84,153.31,152.41,152.77,48306.0,152.84,153.31,152.41,152.77,48306.0
2022-06-24 09:30:00,155.03,158.22,155.03,158.11,7589.0,155.03,158.22,155.03,158.11,7589.0
2022-06-24 10:00:00,158.21,160.3,158.21,160.04,16052.0,158.21,160.3,158.21,160.04,16052.0
2022-06-24 10:30:00,160.36,160.76,159.79,159.97,9298.0,160.36,160.76,159.79,159.97,9298.0
2022-06-24 11:00:00,160.03,160.3,158.75,159.42,11928.0,160.03,160.3,158.75,159.42,11928.0
2022-06-24 11:30:00,159.57,160.91,159.57,160.89,4702.0,159.57,160.91,159.57,160.89,4702.0
2022-06-24 12:00:00,160.83,161.72,160.73,161.59,9626.0,160.83,161.72,160.73,161.59,9626.0
2022-06-24 12:30:00,161.47,162.19,161.33,162.06,8049.0,161.47,162.19,161.33,162.06,8049.0
2022-06-24 13:00:00,162.1,162.58,162.1,162.21,6154.0,162.1,162.58,162.1,162.21,6154.0
2022-06-24 13:30:00,162.32,162.49,161.8,162.37,5423.0,162.32,162.49,161.8,162.37,5423.0
2022-06-24 14:00:00,162.23,162.29,161.65,161.92,3971.0,162.23,162.29,161.65,161.92,3971.0
2022-06-24 14:30:00,161.99,162.03,161.56,161.62,9994.0,161.99,162.03,161.56,161.62,9994.0
2022-06-24 15:00:00,161.2,161.2,160.43,160.69,8688.0,161.2,161.2,160.43,160.69,8688.0
2022-06-24 15:30:00,160.68,161.98,160.66,161.81,81974.0,160.68,161.98,160.66,161.81,81974.0
2022-06-27 09:30:00,161.8,161.8,158.98,159.02,12762.0,161.8,161.8,158.98,159.02,12762.0
2022-06-27 10:00:00,159.28,159.51,157.7,157.7,10542.0,159.28,159.51,157.7,157.7,10542.0
2022-06-27 10:30:00,157.51,159.77,157.47,159.77,5432.0,157.51,159.77,157.47,159.77,5432.0
2022-06-27 11:00:00,159.77,160.02,159.36,159.58,9135.0,159.77,160.02,159.36,159.58,9135.0
2022-06-27 11:30:00,159.61,160.27,159.5,159.69,9781.0,159.61,160.27,159.5,159.69,9781.0
2022-06-27 12:00:00,159.71,159.71,158.84,158.84,4349.0,159.71,159.71,158.84,158.84,4349.0
2022-06-27 12:30:00,158.79,159.39,158.56,159.31,3682.0,158.79,159.39,158.56,159.31,3682.0
2022-06-27 13:00:00,159.28,159.28,158.77,159.2,7807.0,159.28,159.28,158.77,159.2,7807.0
2022-06-27 13:30:00,159.26,159.76,159.24,159.56,9123.0,159.26,159.76,159.24,159.56,9123.0
2022-06-27 14:00:00,159.45,159.78,158.93,159.24,13646.0,159.45,159.78,158.93,159.24,13646.0
2022-06-27 14:30:00,159.29,159.9,159.27,159.83,6587.0,159.29,159.9,159.27,159.83,6587.0
2022-06-27 15:00:00,159.64,159.91,159.46,159.56,10488.0,159.64,159.91,159.46,159.56,10488.0
2022-06-27 15:30:00,159.48,159.71,158.82,159.5,28243.0,159.48,159.71,158.82,159.5,28243.0
2022-06-28 09:30:00,161.47,165.19,160.79,164.08,9019.0,161.47,165.19,160.79,164.08,9019.0
2022-06-28 10:00:00,164.25,164.59,162.97,163.49,8456.0,164.25,164.59,162.97,163.49,8456.0
2022-06-28 10:30:00,162.97,163.0,161.2,162.2,9498.0,162.97,163.0,161.2,162.2,9498.0
2022-06-28 11:00:00,162.0,162.26,159.92,159.92,4311.0,162.0,162.26,159.92,159.92,4311.0
2022-06-28 11:30:00,160.43,160.51,158.59,158.83,9109.0,160.43,160.51,158.59,158.83,9109.0
2022-06-28 12:00:00,158.84,159.66,158.68,159.56,7550.0,158.84,159.66,158.68,159.56,7550.0
2022-06-28 12:30:00,159.8,159.82,159.35,159.35,2790.0,159.8,159.82,159.35,159.35,2790.0
2022-06-28 13:00:00,159.34,159.34,157.73,158.48,11560.0,159.34,159.34,157.73,158.48,11560.0
2022-06-28 13:30:00,158.33,158.91,158.04,158.69,8340.0,158.33,158.91,158.04,158.69,8340.0
2022-06-28 14:00:00,158.86,158.86,157.67,158.36,9304.0,158.86,158.86,157.67,158.36,9304.0
2022-06-28 14:30:00,158.44,158.44,157.76,158.11,8725.0,158.44,158.44,157.76,158.11,8725.0
2022-06-28 15:00:00,158.12,158.71,157.63,158.71,13711.0,158.12,158.71,157.63,158.71,13711.0
2022-06-28 15:30:00,158.71,158.92,157.1,157.12,59301.0,158.71,158.92,157.1,157.12,59301.0
2022-06-29 09:30:00,157.38,157.38,155.33,155.49,6481.0,157.38,157.38,155.33,155.49,6481.0
2022-06-29 10:00:00,155.2,155.78,154.49,154.52,2969.0,155.2,155.78,154.49,154.52,2969.0
2022-06-29 10:30:00,154.91,156.45,154.58,155.11,12734.0,154.91,156.45,154.58,155.11,12734.0
2022-06-29 11:00:00,155.03,155.67,154.73,155.17,6880.0,155.03,155.67,154.73,155.17,6880.0
2022-06-29 11:30:00,155.13,156.07,155.13,155.75,5496.0,155.13,156.07,155.13,155.75,5496.0
2022-06-29 12:00:00,155.32,155.32,154.83,155.13,6330.0,155.32,155.32,154.83,155.13,6330.0
2022-06-29 12:30:00,155.01,155.31,154.78,154.91,2100.0,155.01,155.31,154.78,154.91,2100.0
2022-06-29 13:00:00,155.0,155.34,154.55,154.84,2700.0,155.0,155.34,154.55,154.84,2700.0
2022-06-29 13:30:00,155.16,155.93,154.93,155.87,3869.0,155.16,155.93,154.93,155.87,3869.0
2022-06-29 14:00:00,155.76,157.26,155.65,157.04,15771.0,155.76,157.26,155.65,157.04,15771.0
2022-06-29 14:30:00,156.95,157.59,156.73,157.53,27379.0,156.95,157.59,156.73,157.53,27379.0
2022-06-29 15:00:00,157.54,158.52,156.99,158.47,11004.0,157.54,158.52,156.99,158.47,11004.0
2022-06-29 15:30:00,158.6,158.62,157.24,157.74,58853.0,158.6,158.62,157.24,157.74,58853.0
2022-06-30 09:30:00,154.07,155.11,149.69,150.31,16436.0,154.07,155.11,149.69,150.31,16436.0
2022-06-30 10:00:00,150.3,152.37,150.1,152.22,28071.0,150.3,152.37,150.1,152.22,28071.0
2022-06-30 10:30:00,152.58,153.43,151.91,152.97,12167.0,152.58,153.43,151.91,152.97,12167.0
2022-06-30 11:00:00,152.79,153.56,152.55,153.56,3900.0,152.79,153.56,152.55,153.56,3900.0
2022-06-30 11:30:00,153.68,153.96,153.26,153.96,3420.0,153.68,153.96,153.26,153.96,3420.0
2022-06-30 12:00:00,153.94,155.29,153.54,155.29,20345.0,153.94,155.29,153.54,155.29,20345.0
2022-06-30 12:30:00,155.49,155.5,154.99,155.24,3272.0,155.49,155.5,154.99,155.24,3272.0
2022-06-30 13:00:00,155.08,155.39,154.23,154.91,3517.0,155.08,155.39,154.23,154.91,3517.0
2022-06-30 13:30:00,155.08,155.56,154.86,155.04,2063.0,155.08,155.56,154.86,155.04,2063.0
2022-06-30 14:00:00,154.83,155.04,154.38,154.74,1626.0,154.83,155.04,154.38,154.74,1626.0
2022-06-30 14:30:00,154.68,154.78,154.28,154.7,8275.0,154.68,154.78,154.28,154.7,8275.0
2022-06-30 15:00:00,154.88,154.88,153.69,154.4,9803.0,154.88,154.88,153.69,154.4,9803.0
2022-06-30 15:30:00,154.57,155.67,154.22,155.57,69474.0,154.57,155.67,154.22,155.57,69474.0
2022-07-01 09:30:00,155.13,159.45,155.13,158.84,17605.0,155.13,159.45,155.13,158.84,17605.0
2022-07-01 10:00:00,159.13,159.13,156.99,157.09,23979.0,159.13,159.13,156.99,157.09,23979.0
2022-07-01 10:30:00,157.08,157.28,155.5,157.1,14694.0,157.08,157.28,155.5,157.1,14694.0
2022-07-01 11:00:00,156.9,157.29,156.3,156.84,11271.0,156.9,157.29,156.3,156.84,11271.0
2022-07-01 11:30:00,156.91,157.22,155.55,155.99,9072.0,156.91,157.22,155.55,155.99,9072.0
2022-07-01 12:00:00,156.08,156.88,155.82,156.88,6953.0,156.08,156.88,155.82,156.88,6953.0
2022-07-01 12:30:00,156.77,156.93,156.26,156.27,6034.0,156.77,156.93,156.26,156.27,6034.0
2022-07-01 13:00:00,156.39,156.46,155.72,156.46,3798.0,156.39,156.46,155.72,156.46,3798.0
2022-07-01 13:30:00,156.8,156.98,156.59,156.88,3307.0,156.8,156.98,156.59,156.88,3307.0
2022-07-01 14:00:00,156.75,157.81,156.59,157.54,5678.0,156.75,157.81,156.59,157.54,5678.0
2022-07-01 14:30:00,157.63,158.08,157.41,157.67,5168.0,157.63,158.08,157.41,157.67,5168.0
2022-07-01 15:00:00,157.64,158.1,157.29,157.56,7022.0,157.64,158.1,157.29,157.56,7022.0
2022-07-01 15:30:00,157.66,158.72,157.66,158.36,37456.0,157.66,158.72,157.66,158.36,37456.0
2022-07-05 09:30:00,154.45,155.77,153.33,154.96,24734.0,154.45,155.77,153.33,154.96,24734.0
2022-07-05 10:00:00,154.6,156.16,154.19,155.95,6092.0,154.6,156.16,154.19,155.95,6092.0
2022-07-05 10:30:00,155.84,157.02,155.59,156.47,17971.0,155.84,157.02,155.59,156.47,17971.0
2022-07-05 11:00:00,156.35,156.35,154.71,154.71,8060.0,156.35,156.35,154.71,154.71,8060.0
2022-07-05 11:30:00,154.41,155.69,154.41,155.47,7287.0,154.41,155.69,154.41,155.47,7287.0
2022-07-05 12:00:00,155.31,155.66,155.03,155.34,8321.0,155.31,155.66,155.03,155.34,8321.0
2022-07-05 12:30:00,155.46,155.53,154.4,154.52,6314.0,155.46,155.53,154.4,154.52,6314.0
2022-07-05 13:00:00,154.65,155.52,154.54,155.52,6922.0,154.65,155.52,154.54,155.52,6922.0
2022-07-05 13:30:00,155.4,155.66,155.11,155.4,6635.0,155.4,155.66,155.11,155.4,6635.0
2022-07-05 14:00:00,155.36,155.56,155.14,155.56,9701.0,155.36,155.56,155.14,155.56,9701.0
2022-07-05 14:30:00,155.4,155.7,155.24,155.4,15269.0,155.4,155.7,155.24,155.4,15269.0
2022-07-05 15:00:00,155.23,155.77,155.23,155.61,37316.0,155.23,155.77,155.23,155.61,37316.0
2022-07-05 15:30:00,155.52,155.9,155.17,155.84,73771.0,155.52,155.9,155.17,155.84,73771.0
2022-07-06 09:30:00,155.45,157.24,154.61,155.11,24003.0,155.45,157.24,154.61,155.11,24003.0
2022-07-06 10:00:00,155.23,156.29,154.55,155.39,12880.0,155.23,156.29,154.55,155.39,12880.0
2022-07-06 10:30:00,155.28,156.18,155.15,155.85,10368.0,155.28,156.18,155.15,155.85,10368.0
2022-07-06 11:00:00,155.74,155.74,154.69,155.02,5246.0,155.74,155.74,154.69,155.02,5246.0
2022-07-06 11:30:00,154.63,156.09,154.63,155.98,5083.0,154.63,156.09,154.63,155.98,5083.0
2022-07-06 12:00:00,155.96,155.96,154.5,154.53,6751.0,155.96,155.96,154.5,154.53,6751.0
2022-07-06 12:30:00,154.54,154.62,154.16,154.54,8456.0,154.54,154.62,154.16,154.54,8456.0
2022-07-06 13:00:00,154.5,154.82,154.29,154.58,15624.0,154.5,154.82,154.29,154.58,15624.0
2022-07-06 13:30:00,154.41,154.87,154.41,154.71,7904.0,154.41,154.87,154.41,154.71,7904.0
2022-07-06 14:00:00,154.7,155.19,154.19,155.19,18713.0,154.7,155.19,154.19,155.19,18713.0
2022-07-06 14:30:00,155.09,155.86,154.82,154.93,20899.0,155.09,155.86,154.82,154.93,20899.0
2022-07-06 15:00:00,154.92,155.91,154.73,155.8,17138.0,154.92,155.91,154.73,155.8,17138.0
2022-07-06 15:30:00,155.72,155.92,154.74,155.06,59625.0,155.72,155.92,154.74,155.06,59625.0
2022-07-07 09:30:00,157.0,160.16,156.68,159.46,6579.0,157.0,160.16,156.68,159.46,6579.0
2022-07-07 10:00:00,159.5,159.74,158.1,159.63,8909.0,159.5,159.74,158.1,159.63,8909.0
2022-07-07 10:30:00,159.72,160.79,159.72,160.62,5939.0,159.72,160.79,159.72,160.62,5939.0
2022-07-07 11:00:00,160.17,160.56,159.83,160.12,4232.0,160.17,160.56,159.83,160.12,4232.0
2022-07-07 11:30:00,159.9,160.44,159.74,160.44,4103.0,159.9,160.44,159.74,160.44,4103.0
2022-07-07 12:00:00,160.56,160.71,160.21,160.31,4702.0,160.56,160.71,160.21,160.31,4702.0
2022-07-07 12:30:00,160.33,160.33,159.36,159.36,8317.0,160.33,160.33,159.36,159.36,8317.0
2022-07-07 13:00:00,159.38,159.74,159.29,159.71,7877.0,159.38,159.74,159.29,159.71,7877.0
2022-07-07 13:30:00,159.99,160.49,159.89,160.47,8068.0,159.99,160.49,159.89,160.47,8068.0
2022-07-07 14:00:00,160.56,160.89,160.43,160.89,3792.0,160.56,160.89,160.43,160.89,3792.0
2022-07-07 14:30:00,160.77,161.03,160.53,161.03,3154.0,160.77,161.03,160.53,161.03,3154.0
2022-07-07 15:00:00,161.07,161.79,161.07,161.47,5652.0,161.07,161.79,161.07,161.47,5652.0
2022-07-07 15:30:00,161.49,161.55,159.89,159.94,44505.0,161.49,161.55,159.89,159.94,44505.0
2022-07-08 09:30:00,157.9,159.01,157.82,158.67,3413.0,157.9,159.01,157.82,158.67,3413.0
2022-07-08 10:00:00,157.93,157.93,157.03,157.75,3953.0,157.93,157.93,157.03,157.75,3953.0
2022-07-08 10:30:00,158.95,160.86,158.95,160.77,7420.0,158.95,160.86,158.95,160.77,7420.0
2022-07-08 11:00:00,160.59,160.96,160.43,160.89,4708.0,160.59,160.96,160.43,160.89,4708.0
2022-07-08 11:30:00,161.07,161.33,160.56,161.0,4809.0,161.07,161.33,160.56,161.0,4809.0
2022-07-08 12:00:00,160.84,160.88,159.39,159.59,4626.0,160.84,160.88,159.39,159.59,4626.0
2022-07-08 12:30:00,158.92,159.47,158.92,159.23,2618.0,158.92,159.47,158.92,159.23,2618.0
2022-07-08 13:00:00,159.27,159.8,159.12,159.75,4288.0,159.27,159.8,159.12,159.75,4288.0
2022-07-08 13:30:00,159.69,160.23,159.69,160.23,3456.0,159.69,160.23,159.69,160.23,3456.0
2022-07-08 14:00:00,159.99,160.48,159.99,160.4,7107.0,159.99,160.48,159.99,160.4,7107.0
2022-07-08 14:30:00,160.5,160.77,160.32,160.61,3116.0,160.5,160.77,160.32,160.61,3116.0
2022-07-08 15:00:00,160.56,160.78,160.42,160.78,4181.0,160.56,160.78,160.42,160.78,4181.0
2022-07-08 15:30:00,160.6,160.7,160.09,160.39,22500.0,160.6,160.7,160.09,160.39,22500.0
2022-07-11 09:30:00,158.17,159.67,157.25,159.67,4160.0,158.17,159.67,157.25,159.67,4160.0
2022-07-11 10:00:00,158.68,159.43,157.8,158.15,8542.0,158.68,159.43,157.8,158.15,8542.0
2022-07-11 10:30:00,158.16,158.16,157.48,157.48,3112.0,158.16,158.16,157.48,157.48,3112.0
2022-07-11 11:00:00,156.83,157.11,156.72,157.04,5091.0,156.83,157.11,156.72,157.04,5091.0
2022-07-11 11:30:00,157.29,157.3,156.86,157.11,1600.0,157.29,157.3,156.86,157.11,1600.0
2022-07-11 12:00:00,156.91,156.99,156.71,156.99,942.0,156.91,156.99,156.71,156.99,942.0
2022-07-11 12:30:00,157.21,157.77,156.97,157.24,7893.0,157.21,157.77,156.97,157.24,7893.0
2022-07-11 13:00:00,157.82,158.04,157.59,157.98,3866.0,157.82,158.04,157.59,157.98,3866.0
2022-07-11 13:30:00,158.08,158.49,158.04,158.42,2833.0,158.08,158.49,158.04,158.42,2833.0
2022-07-11 14:00:00,158.18,158.18,157.88,158.02,2409.0,158.18,158.18,157.88,158.02,2409.0
2022-07-11 14:30:00,157.97,158.47,157.96,158.28,3332.0,157.97,158.47,157.96,158.28,3332.0
2022-07-11 15:00:00,158.34,158.47,157.59,158.03,4115.0,158.34,158.47,157.59,158.03,4115.0
2022-07-11 15:30:00,158.0,158.17,157.57,158.04,10957.0,158.0,158.17,157.57,158.04,10957.0
2022-07-12 09:30:00,156.44,160.57,156.44,159.06,5746.0,156.44,160.57,156.44,159.06,5746.0
2022-07-12 10:00:00,158.67,158.68,156.82,157.83,12484.0,158.67,158.68,156.82,157.83,12484.0
2022-07-12 10:30:00,157.91,158.82,157.77,158.5,8665.0,157.91,158.82,157.77,158.5,8665.0
2022-07-12 11:00:00,158.38,158.75,157.94,158.09,8258.0,158.38,158.75,157.94,158.09,8258.0
2022-07-12 11:30:00,158.21,158.23,157.66,157.66,6165.0,158.21,158.23,157.66,157.66,6165.0
2022-07-12 12:00:00,157.52,157.86,157.35,157.84,3424.0,157.52,157.86,157.35,157.84,3424.0
2022-07-12 12:30:00,158.11,158.42,157.71,158.03,5351.0,158.11,158.42,157.71,158.03,5351.0
2022-07-12 13:00:00,157.78,157.79,157.52,157.53,1137.0,157.78,157.79,157.52,157.53,1137.0
2022-07-12 13:30:00,157.63,158.23,157.43,158.15,4899.0,157.63,158.23,157.43,158.15,4899.0
2022-07-12 14:00:00,158.07,159.16,157.88,158.91,10896.0,158.07,159.16,157.88,158.91,10896.0
2022-07-12 14:30:00,158.92,158.92,158.21,158.21,7897.0,158.92,158.92,158.21,158.21,7897.0
2022-07-12 15:00:00,158.21,158.21,156.92,157.0,8965.0,158.21,158.21,156.92,157.0,8965.0
2022-07-12 15:30:00,156.68,157.09,156.16,156.87,34498.0,156.68,157.09,156.16,156.87,34498.0
2022-07-13 09:30:00,154.11,155.06,153.3,154.82,3393.0,154.11,155.06,153.3,154.82,3393.0
2022-07-13 10:00:00,154.28,154.74,153.05,153.14,9812.0,154.28,154.74,153.05,153.14,9812.0
2022-07-13 10:30:00,153.31,155.11,152.92,155.11,16056.0,153.31,155.11,152.92,155.11,16056.0
2022-07-13 11:00:00,155.83,156.02,154.99,154.99,1510.0,155.83,156.02,154.99,154.99,1510.0
2022-07-13 11:30:00,154.92,154.97,154.1,154.49,7685.0,154.92,154.97,154.1,154.49,7685.0
2022-07-13 12:00:00,154.9,155.18,154.45,155.02,2481.0,154.9,155.18,154.45,155.02,2481.0
2022-07-13 12:30:00,154.94,155.29,154.86,155.11,2449.0,154.94,155.29,154.86,155.11,2449.0
2022-07-13 13:00:00,155.02,155.47,154.85,155.06,3538.0,155.02,155.47,154.85,155.06,3538.0
2022-07-13 13:30:00,155.26,155.67,155.2,155.55,2363.0,155.26,155.67,155.2,155.55,2363.0
2022-07-13 14:00:00,155.51,155.51,154.25,155.3,7825.0,155.51,155.51,154.25,155.3,7825.0
2022-07-13 14:30:00,155.71,155.86,155.16,155.59,9039.0,155.71,155.86,155.16,155.59,9039.0
2022-07-13 15:00:00,155.47,155.69,154.98,155.32,8418.0,155.47,155.69,154.98,155.32,8418.0
2022-07-13 15:30:00,155.26,155.81,154.99,155.45,18417.0,155.26,155.81,154.99,155.45,18417.0
2022-07-14 09:30:00,152.24,153.79,150.49,152.11,17812.0,152.24,153.79,150.49,152.11,17812.0
2022-07-14 10:00:00,152.05,152.05,150.01,150.77,10871.0,152.05,152.05,150.01,150.77,10871.0
2022-07-14 10:30:00,151.09,151.55,150.58,151.07,5266.0,151.09,151.55,150.58,151.07,5266.0
2022-07-14 11:00:00,151.17,152.12,151.17,151.58,2916.0,151.17,152.12,151.17,151.58,2916.0
2022-07-14 11:30:00,151.61,153.68,151.61,153.68,4811.0,151.61,153.68,151.61,153.68,4811.0
2022-07-14 12:00:00,153.18,153.84,153.18,153.46,5654.0,153.18,153.84,153.18,153.46,5654.0
2022-07-14 12:30:00,153.47,153.47,152.67,152.98,3457.0,153.47,153.47,152.67,152.98,3457.0
2022-07-14 13:00:00,153.46,154.16,153.38,154.16,2352.0,153.46,154.16,153.38,154.16,2352.0
2022-07-14 13:30:00,153.85,154.91,153.85,154.56,17337.0,153.85,154.91,153.85,154.56,17337.0
2022-07-14 14:00:00,154.58,155.53,154.58,155.28,7218.0,154.58,155.53,154.58,155.28,7218.0
2022-07-14 14:30:00,155.21,155.54,154.88,155.36,7626.0,155.21,155.54,154.88,155.36,7626.0
2022-07-14 15:00:00,155.42,155.46,154.85,155.26,7071.0,155.42,155.46,154.85,155.26,7071.0
2022-07-14 15:30:00,155.32,155.43,154.55,154.57,50358.0,155.32,155.43,154.55,154.57,50358.0
2022-07-15 09:30:00,156.54,157.86,156.54,157.84,10125.0,156.54,157.86,156.54,157.84,10125.0
2022-07-15 10:00:00,158.37,158.98,158.08,158.67,8264.0,158.37,158.98,158.08,158.67,8264.0
2022-07-15 10:30:00,159.51,160.27,159.18,160.25,4605.0,159.51,160.27,159.18,160.25,4605.0
2022-07-15 11:00:00,160.14,161.02,159.95,160.47,8297.0,160.14,161.02,159.95,160.47,8297.0
2022-07-15 11:30:00,160.31,161.12,160.31,161.11,3250.0,160.31,161.12,160.31,161.11,3250.0
2022-07-15 12:00:00,160.84,160.98,160.29,160.29,5289.0,160.84,160.98,160.29,160.29,5289.0
2022-07-15 12:30:00,160.36,160.42,159.9,159.9,3098.0,160.36,160.42,159.9,159.9,3098.0
2022-07-15 13:00:00,159.97,160.39,159.96,160.39,2922.0,159.97,160.39,159.96,160.39,2922.0
2022-07-15 13:30:00,160.37,160.49,160.18,160.42,2954.0,160.37,160.49,160.18,160.42,2954.0
2022-07-15 14:00:00,160.3,160.3,160.01,160.18,2529.0,160.3,160.3,160.01,160.18,2529.0
2022-07-15 14:30:00,160.33,160.37,158.81,159.11,8969.0,160.33,160.37,158.81,159.11,8969.0
2022-07-15 15:00:00,159.03,159.2,158.6,158.92,6881.0,159.03,159.2,158.6,158.92,6881.0
2022-07-15 15:30:00,158.87,159.05,158.33,159.05,18040.0,158.87,159.05,158.33,159.05,18040.0
2022-07-18 09:30:00,161.27,163.97,161.27,163.44,13583.0,161.27,163.97,161.27,163.44,13583.0
2022-07-18 10:00:00,163.45,163.45,162.08,162.59,9292.0,163.45,163.45,162.08,162.59,9292.0
2022-07-18 10:30:00,162.72,163.18,161.94,161.95,9607.0,162.72,163.18,161.94,161.95,9607.0
2022-07-18 11:00:00,162.06,163.26,162.0,162.92,3670.0,162.06,163.26,162.0,162.92,3670.0
2022-07-18 11:30:00,162.66,163.85,162.66,163.85,4183.0,162.66,163.85,162.66,163.85,4183.0
2022-07-18 12:00:00,164.03,164.09,163.54,163.6,2855.0,164.03,164.09,163.54,163.6,2855.0
2022-07-18 12:30:00,163.55,163.96,162.9,162.9,3016.0,163.55,163.96,162.9,162.9,3016.0
2022-07-18 13:00:00,163.13,163.61,162.88,163.29,3975.0,163.13,163.61,162.88,163.29,3975.0
2022-07-18 13:30:00,163.27,163.27,162.44,162.44,5918.0,163.27,163.27,162.44,162.44,5918.0
2022-07-18 14:00:00,162.46,162.46,161.46,161.46,5691.0,162.46,162.46,161.46,161.46,5691.0
2022-07-18 14:30:00,161.36,161.82,160.9,161.15,10236.0,161.36,161.82,160.9,161.15,10236.0
2022-07-18 15:00:00,161.25,161.86,161.1,161.3,6582.0,161.25,161.86,161.1,161.3,6582.0
2022-07-18 15:30:00,161.25,161.34,159.93,160.46,27579.0,161.25,161.34,159.93,160.46,27579.0
2022-07-19 09:30:00,161.74,165.26,161.74,164.45,7302.0,161.74,165.26,161.74,164.45,7302.0
2022-07-19 10:00:00,164.67,164.79,163.61,164.21,12958.0,164.67,164.79,163.61,164.21,12958.0
2022-07-19 10:30:00,164.19,165.58,164.11,165.22,10917.0,164.19,165.58,164.11,165.22,10917.0
2022-07-19 11:00:00,165.08,165.15,164.03,164.59,4959.0,165.08,165.15,164.03,164.59,4959.0
2022-07-19 11:30:00,164.96,165.34,164.69,165.34,1761.0,164.96,165.34,164.69,165.34,1761.0
2022-07-19 12:00:00,165.38,165.49,164.55,164.89,5590.0,165.38,165.49,164.55,164.89,5590.0
2022-07-19 12:30:00,165.38,165.99,165.38,165.91,1511.0,165.38,165.99,165.38,165.91,1511.0
2022-07-19 13:00:00,165.8,165.8,165.53,165.77,900.0,165.8,165.8,165.53,165.77,900.0
2022-07-19 13:30:00,165.81,166.49,165.77,165.93,2218.0,165.81,166.49,165.77,165.93,2218.0
2022-07-19 14:00:00,166.09,166.55,166.0,166.0,2959.0,166.09,166.55,166.0,166.0,2959.0
2022-07-19 14:30:00,166.02,166.33,165.81,166.33,5497.0,166.02,166.33,165.81,166.33,5497.0
2022-07-19 15:00:00,166.26,166.89,166.2,166.66,7402.0,166.26,166.89,166.2,166.66,7402.0
2022-07-19 15:30:00,166.71,166.81,166.07,166.55,23474.0,166.71,166.81,166.07,166.55,23474.0
2022-07-20 09:30:00,166.23,166.36,165.22,166.36,4071.0,166.23,166.36,165.22,166.36,4071.0
2022-07-20 10:00:00,166.18,167.61,166.11,167.47,2350.0,166.18,167.61,166.11,167.47,2350.0
2022-07-20 10:30:00,167.25,168.48,166.87,168.46,8968.0,167.25,168.48,166.87,168.46,8968.0
2022-07-20 11:00:00,168.17,168.17,167.68,167.68,500.0,168.17,168.17,167.68,167.68,500.0
2022-07-20 11:30:00,167.67,167.85,167.02,167.29,8185.0,167.67,167.85,167.02,167.29,8185.0
2022-07-20 12:00:00,167.65,167.9,167.65,167.67,600.0,167.65,167.9,167.65,167.67,600.0
2022-07-20 12:30:00,167.83,167.83,166.77,167.5,4602.0,167.83,167.83,166.77,167.5,4602.0
2022-07-20 13:00:00,167.4,167.4,166.11,166.63,5415.0,167.4,167.4,166.11,166.63,5415.0
2022-07-20 13:30:00,166.38,166.89,165.62,165.74,3841.0,166.38,166.89,165.62,165.74,3841.0
2022-07-20 14:00:00,165.86,166.18,165.27,166.15,7826.0,165.86,166.18,165.27,166.15,7826.0
2022-07-20 14:30:00,166.17,166.26,165.65,166.19,7154.0,166.17,166.26,165.65,166.19,7154.0
2022-07-20 15:00:00,166.44,166.85,166.36,166.72,7460.0,166.44,166.85,166.36,166.72,7460.0
2022-07-20 15:30:00,166.8,167.1,166.02,166.93,41104.0,166.8,167.1,166.02,166.93,41104.0
2022-07-21 09:30:00,166.29,167.26,165.36,166.35,23118.0,166.29,167.26,165.36,166.35,23118.0
2022-07-21 10:00:00,166.64,166.95,164.19,164.2,7113.0,166.64,166.95,164.19,164.2,7113.0
2022-07-21 10:30:00,164.46,165.88,164.46,165.88,1866.0,164.46,165.88,164.46,165.88,1866.0
2022-07-21 11:00:00,165.67,165.87,164.77,165.05,4407.0,165.67,165.87,164.77,165.05,4407.0
2022-07-21 11:30:00,165.03,165.68,165.0,165.52,2533.0,165.03,165.68,165.0,165.52,2533.0
2022-07-21 12:00:00,165.72,165.88,165.55,165.78,2787.0,165.72,165.88,165.55,165.78,2787.0
2022-07-21 12:30:00,166.15,166.37,166.15,166.37,1851.0,166.15,166.37,166.15,166.37,1851.0
2022-07-21 13:00:00,166.22,166.26,165.5,165.79,5242.0,166.22,166.26,165.5,165.79,5242.0
2022-07-21 13:30:00,165.69,165.85,165.32,165.55,3284.0,165.69,165.85,165.32,165.55,3284.0
2022-07-21 14:00:00,165.62,166.01,165.62,165.63,3527.0,165.62,166.01,165.62,165.63,3527.0
2022-07-21 14:30:00,165.76,166.12,165.61,165.68,4618.0,165.76,166.12,165.61,165.68,4618.0
2022-07-21 15:00:00,165.61,166.02,165.42,165.68,5256.0,165.61,166.02,165.42,165.68,5256.0
2022-07-21 15:30:00,165.72,166.46,165.61,166.26,30288.0,165.72,166.46,165.61,166.26,30288.0
2022-07-22 09:30:00,166.25,167.45,164.94,165.47,5555.0,166.25,167.45,164.94,165.47,5555.0
2022-07-22 10:00:00,165.01,166.19,164.75,166.17,4266.0,165.01,166.19,164.75,166.17,4266.0
2022-07-22 10:30:00,166.08,166.83,166.08,166.75,1939.0,166.08,166.83,166.08,166.75,1939.0
2022-07-22 11:00:00,166.3,166.34,165.44,165.44,7807.0,166.3,166.34,165.44,165.44,7807.0
2022-07-22 11:30:00,164.9,165.53,164.79,165.19,2522.0,164.9,165.53,164.79,165.19,2522.0
2022-07-22 12:00:00,164.98,165.32,164.81,165.29,2945.0,164.98,165.32,164.81,165.29,2945.0
2022-07-22 12:30:00,165.17,165.23,164.88,164.99,3427.0,165.17,165.23,164.88,164.99,3427.0
2022-07-22 13:00:00,165.02,165.04,164.4,164.85,4557.0,165.02,165.04,164.4,164.85,4557.0
2022-07-22 13:30:00,164.7,164.83,164.27,164.83,4461.0,164.7,164.83,164.27,164.83,4461.0
2022-07-22 14:00:00,164.58,164.98,164.42,164.97,5445.0,164.58,164.98,164.42,164.97,5445.0
2022-07-22 14:30:00,164.9,165.08,164.26,165.04,3704.0,164.9,165.08,164.26,165.04,3704.0
2022-07-22 15:00:00,164.88,165.22,164.85,164.98,9271.0,164.88,165.22,164.85,164.98,9271.0
2022-07-22 15:30:00,165.02,165.45,164.1,165.32,73482.0,165.02,165.45,164.1,165.32,73482.0
2022-07-25 09:30:00,165.56,166.11,164.49,165.1,8462.0,165.56,166.11,164.49,165.1,8462.0
2022-07-25 10:00:00,165.06,165.66,164.67,165.13,10635.0,165.06,165.66,164.67,165.13,10635.0
2022-07-25 10:30:00,165.27,166.6,165.09,166.42,8457.0,165.27,166.6,165.09,166.42,8457.0
2022-07-25 11:00:00,166.42,166.96,165.9,166.96,7457.0,166.42,166.96,165.9,166.96,7457.0
2022-07-25 11:30:00,167.02,167.62,166.78,167.34,8111.0,167.02,167.62,166.78,167.34,8111.0
2022-07-25 12:00:00,167.24,167.24,165.93,166.37,17355.0,167.24,167.24,165.93,166.37,17355.0
2022-07-25 12:30:00,166.49,167.48,166.42,167.09,7507.0,166.49,167.48,166.42,167.09,7507.0
2022-07-25 13:00:00,167.08,167.24,166.54,166.54,4804.0,167.08,167.24,166.54,166.54,4804.0
2022-07-25 13:30:00,166.47,166.61,166.01,166.41,7565.0,166.47,166.61,166.01,166.41,7565.0
2022-07-25 14:00:00,166.27,166.48,166.06,166.08,8899.0,166.27,166.48,166.06,166.08,8899.0
2022-07-25 14:30:00,166.19,166.41,165.92,166.38,8887.0,166.19,166.41,165.92,166.38,8887.0
2022-07-25 15:00:00,166.31,166.6,166.18,166.41,8606.0,166.31,166.6,166.18,166.41,8606.0
2022-07-25 15:30:00,166.4,167.38,166.27,167.0,28765.0,166.4,167.38,166.27,167.0,28765.0
2022-07-26 09:30:00,166.61,167.38,166.42,166.86,5457.0,166.61,167.38,166.42,166.86,5457.0
2022-07-26 10:00:00,166.38,166.75,165.25,165.49,5354.0,166.38,166.75,165.25,165.49,5354.0
2022-07-26 10:30:00,165.48,166.15,165.48,165.58,5349.0,165.48,166.15,165.48,165.58,5349.0
2022-07-26 11:00:00,165.67,165.85,164.86,164.93,3461.0,165.67,165.85,164.86,164.93,3461.0
2022-07-26 11:30:00,164.88,164.92,164.46,164.47,5827.0,164.88,164.92,164.46,164.47,5827.0
2022-07-26 12:00:00,164.43,165.47,164.38,165.4,16791.0,164.43,165.47,164.38,165.4,16791.0
2022-07-26 12:30:00,165.38,165.95,165.29,165.81,5097.0,165.38,165.95,165.29,165.81,5097.0
2022-07-26 13:00:00,165.79,166.18,165.73,165.94,4020.0,165.79,166.18,165.73,165.94,4020.0
2022-07-26 13:30:00,165.92,166.03,165.77,165.84,7906.0,165.92,166.03,165.77,165.84,7906.0
2022-07-26 14:00:00,165.82,166.31,165.5,165.5,10879.0,165.82,166.31,165.5,165.5,10879.0
2022-07-26 14:30:00,165.41,165.75,165.11,165.75,4501.0,165.41,165.75,165.11,165.75,4501.0
2022-07-26 15:00:00,165.69,165.71,165.25,165.63,8222.0,165.69,165.71,165.25,165.63,8222.0
2022-07-26 15:30:00,165.62,165.81,165.18,165.49,26888.0,165.62,165.81,165.18,165.49,26888.0
2022-07-27 09:30:00,166.48,168.8,165.93,168.62,3155.0,166.48,168.8,165.93,168.62,3155.0
2022-07-27 10:00:00,168.91,170.98,168.91,170.62,13250.0,168.91,170.98,168.91,170.62,13250.0
2022-07-27 10:30:00,170.8,171.26,170.23,171.14,10396.0,170.8,171.26,170.23,171.14,10396.0
2022-07-27 11:00:00,171.14,171.41,170.8,170.88,12942.0,171.14,171.41,170.8,170.88,12942.0
2022-07-27 11:30:00,170.86,171.63,170.49,171.28,11249.0,170.86,171.63,170.49,171.28,11249.0
2022-07-27 12:00:00,171.35,171.67,171.16,171.44,11831.0,171.35,171.67,171.16,171.44,11831.0
2022-07-27 12:30:00,171.25,171.33,169.98,170.06,9409.0,171.25,171.33,169.98,170.06,9409.0
2022-07-27 13:00:00,170.06,170.1,168.83,169.15,22765.0,170.06,170.1,168.83,169.15,22765.0
2022-07-27 13:30:00,169.05,169.73,169.05,169.16,9538.0,169.05,169.73,169.05,169.16,9538.0
2022-07-27 14:00:00,169.34,169.86,168.41,169.45,31652.0,169.34,169.86,168.41,169.45,31652.0
2022-07-27 14:30:00,169.45,171.11,169.0,170.38,19877.0,169.45,171.11,169.0,170.38,19877.0
2022-07-27 15:00:00,170.51,171.65,170.1,171.65,16675.0,170.51,171.65,170.1,171.65,16675.0
2022-07-27 15:30:00,171.67,171.82,170.3,170.32,49172.0,171.67,171.82,170.3,170.32,49172.0
2022-07-28 09:30:00,173.37,173.56,163.29,163.92,100096.0,173.37,173.56,163.29,163.92,100096.0
2022-07-28 10:00:00,163.92,164.5,161.07,162.34,39717.0,163.92,164.5,161.07,162.34,39717.0
2022-07-28 10:30:00,162.49,164.53,162.41,163.12,35463.0,162.49,164.53,162.41,163.12,35463.0
2022-07-28 11:00:00,163.12,168.17,162.79,168.17,27276.0,163.12,168.17,162.79,168.17,27276.0
2022-07-28 11:30:00,167.59,169.83,166.96,166.96,16130.0,167.59,169.83,166.96,166.96,16130.0
2022-07-28 12:00:00,166.99,167.19,165.2,165.2,8679.0,166.99,167.19,165.2,165.2,8679.0
2022-07-28 12:30:00,165.3,165.45,164.56,165.01,7505.0,165.3,165.45,164.56,165.01,7505.0
2022-07-28 13:00:00,165.09,166.79,165.08,166.15,11257.0,165.09,166.79,165.08,166.15,11257.0
2022-07-28 13:30:00,166.32,166.88,165.79,166.04,4664.0,166.32,166.88,165.79,166.04,4664.0
2022-07-28 14:00:00,166.06,166.13,165.64,165.79,4794.0,166.06,166.13,165.64,165.79,4794.0
2022-07-28 14:30:00,165.99,168.6,165.99,168.5,14585.0,165.99,168.6,165.99,168.5,14585.0
2022-07-28 15:00:00,168.68,169.48,167.79,169.48,31861.0,168.68,169.48,167.79,169.48,31861.0
2022-07-28 15:30:00,169.5,170.46,168.98,170.13,46709.0,169.5,170.46,168.98,170.13,46709.0
2022-07-29 09:30:00,170.95,172.58,170.39,171.99,13237.0,170.95,172.58,170.39,171.99,13237.0
2022-07-29 10:00:00,171.97,172.82,170.0,170.29,38083.0,171.97,172.82,170.0,170.29,38083.0
2022-07-29 10:30:00,169.66,170.13,169.03,169.23,18560.0,169.66,170.13,169.03,169.23,18560.0
2022-07-29 11:00:00,169.32,169.43,167.87,167.93,7095.0,169.32,169.43,167.87,167.93,7095.0
2022-07-29 11:30:00,167.81,168.05,166.7,167.07,16334.0,167.81,168.05,166.7,167.07,16334.0
2022-07-29 12:00:00,166.97,167.41,166.51,166.83,14107.0,166.97,167.41,166.51,166.83,14107.0
2022-07-29 12:30:00,166.98,167.0,165.69,165.88,8868.0,166.98,167.0,165.69,165.88,8868.0
2022-07-29 13:00:00,165.91,166.63,165.54,165.62,10023.0,165.91,166.63,165.54,165.62,10023.0
2022-07-29 13:30:00,165.62,166.05,165.47,165.89,10522.0,165.62,166.05,165.47,165.89,10522.0
2022-07-29 14:00:00,165.89,166.58,165.68,166.37,14521.0,165.89,166.58,165.68,166.37,14521.0
2022-07-29 14:30:00,166.37,167.26,166.36,166.69,15686.0,166.37,167.26,166.36,166.69,15686.0
2022-07-29 15:00:00,166.73,167.22,166.24,166.61,22466.0,166.73,167.22,166.24,166.61,22466.0
2022-07-29 15:30:00,166.44,167.26,166.13,166.26,92445.0,166.44,167.26,166.13,166.26,92445.0
2022-08-01 09:30:00,165.16,165.63,163.22,165.03,13543.0,165.16,165.63,163.22,165.03,13543.0
2022-08-01 10:00:00,164.85,166.31,164.85,165.5,7614.0,164.85,166.31,164.85,165.5,7614.0
2022-08-01 10:30:00,165.68,167.76,165.3,167.75,7067.0,165.68,167.76,165.3,167.75,7067.0
2022-08-01 11:00:00,167.78,167.78,166.38,167.04,5664.0,167.78,167.78,166.38,167.04,5664.0
2022-08-01 11:30:00,166.89,167.3,166.4,166.72,7015.0,166.89,167.3,166.4,166.72,7015.0
2022-08-01 12:00:00,166.68,167.18,166.26,166.76,11650.0,166.68,167.18,166.26,166.76,11650.0
2022-08-01 12:30:00,166.77,167.12,166.46,166.47,9312.0,166.77,167.12,166.46,166.47,9312.0
2022-08-01 13:00:00,166.46,166.5,165.63,165.63,7323.0,166.46,166.5,165.63,165.63,7323.0
2022-08-01 13:30:00,165.53,165.72,165.38,165.38,3877.0,165.53,165.72,165.38,165.38,3877.0
2022-08-01 14:00:00,165.31,166.06,165.27,166.06,8426.0,165.31,166.06,165.27,166.06,8426.0
2022-08-01 14:30:00,166.14,166.34,165.76,165.91,8708.0,166.14,166.34,165.76,165.91,8708.0
2022-08-01 15:00:00,165.7,166.15,165.5,165.5,11515.0,165.7,166.15,165.5,165.5,11515.0
2022-08-01 15:30:00,165.5,166.59,165.5,166.27,49376.0,165.5,166.59,165.5,166.27,49376.0
2022-08-02 09:30:00,165.06,165.78,163.76,165.49,3279.0,165.06,165.78,163.76,165.49,3279.0
2022-08-02 10:00:00,164.72,165.08,163.61,163.61,23992.0,164.72,165.08,163.61,163.61,23992.0
2022-08-02 10:30:00,163.74,165.79,163.6,165.55,21335.0,163.74,165.79,163.6,165.55,21335.0
2022-08-02 11:00:00,165.41,166.14,165.22,165.91,6202.0,165.41,166.14,165.22,165.91,6202.0
2022-08-02 11:30:00,165.92,166.72,165.86,166.51,2843.0,165.92,166.72,165.86,166.51,2843.0
2022-08-02 12:00:00,166.36,167.98,166.36,167.92,2300.0,166.36,167.98,166.36,167.92,2300.0
2022-08-02 12:30:00,167.87,168.84,167.82,168.83,4889.0,167.87,168.84,167.82,168.83,4889.0
2022-08-02 13:00:00,168.86,168.86,167.53,167.53,4806.0,168.86,168.86,167.53,167.53,4806.0
2022-08-02 13:30:00,167.29,167.34,166.53,166.86,6875.0,167.29,167.34,166.53,166.86,6875.0
2022-08-02 14:00:00,166.75,167.1,166.26,166.59,5318.0,166.75,167.1,166.26,166.59,5318.0
2022-08-02 14:30:00,166.51,166.63,166.08,166.08,5586.0,166.51,166.63,166.08,166.08,5586.0
2022-08-02 15:00:00,166.21,167.04,166.14,166.31,8069.0,166.21,167.04,166.14,166.31,8069.0
2022-08-02 15:30:00,166.38,167.64,166.33,167.59,49351.0,166.38,167.64,166.33,167.59,49351.0
2022-08-03 09:30:00,169.74,170.9,169.41,170.13,3191.0,169.74,170.9,169.41,170.13,3191.0
2022-08-03 10:00:00,169.67,170.92,169.67,170.83,45885.0,169.67,170.92,169.67,170.83,45885.0
2022-08-03 10:30:00,170.83,171.0,169.83,170.69,19489.0,170.83,171.0,169.83,170.69,19489.0
2022-08-03 11:00:00,170.62,170.76,170.29,170.65,9714.0,170.62,170.76,170.29,170.65,9714.0
2022-08-03 11:30:00,170.61,170.96,170.28,170.69,10508.0,170.61,170.96,170.28,170.69,10508.0
2022-08-03 12:00:00,170.65,170.9,170.41,170.56,5896.0,170.65,170.9,170.41,170.56,5896.0
2022-08-03 12:30:00,170.39,171.36,170.38,171.03,5876.0,170.39,171.36,170.38,171.03,5876.0
2022-08-03 13:00:00,171.18,171.19,170.69,170.82,8956.0,171.18,171.19,170.69,170.82,8956.0
2022-08-03 13:30:00,171.0,171.07,170.52,170.93,8750.0,171.0,171.07,170.52,170.93,8750.0
2022-08-03 14:00:00,170.85,171.1,170.8,170.86,6179.0,170.85,171.1,170.8,170.86,6179.0
2022-08-03 14:30:00,170.92,170.94,170.52,170.69,6682.0,170.92,170.94,170.52,170.69,6682.0
2022-08-03 15:00:00,170.69,171.22,170.65,170.81,14501.0,170.69,171.22,170.65,170.81,14501.0
2022-08-03 15:30:00,170.88,171.3,170.51,170.62,60440.0,170.88,171.3,170.51,170.62,60440.0
2022-08-04 09:30:00,169.86,170.35,166.43,167.63,40388.0,169.86,170.35,166.43,167.63,40388.0
2022-08-04 10:00:00,168.0,169.84,167.99,168.17,16915.0,168.0,169.84,167.99,168.17,16915.0
2022-08-04 10:30:00,168.36,168.69,167.75,168.64,10676.0,168.36,168.69,167.75,168.64,10676.0
2022-08-04 11:00:00,168.65,169.09,168.12,168.22,8997.0,168.65,169.09,168.12,168.22,8997.0
2022-08-04 11:30:00,168.18,168.18,167.48,167.9,7112.0,168.18,168.18,167.48,167.9,7112.0
2022-08-04 12:00:00,167.8,169.08,167.79,169.08,2277.0,167.8,169.08,167.79,169.08,2277.0
2022-08-04 12:30:00,168.87,168.95,168.39,168.71,3247.0,168.87,168.95,168.39,168.71,3247.0
2022-08-04 13:00:00,168.75,169.24,168.74,169.08,2200.0,168.75,169.24,168.74,169.08,2200.0
2022-08-04 13:30:00,169.39,169.39,168.5,168.5,3251.0,169.39,169.39,168.5,168.5,3251.0
2022-08-04 14:00:00,168.5,169.13,168.42,169.07,14052.0,168.5,169.13,168.42,169.07,14052.0
2022-08-04 14:30:00,169.22,169.71,168.74,169.71,6554.0,169.22,169.71,168.74,169.71,6554.0
2022-08-04 15:00:00,169.6,169.6,168.65,168.83,16255.0,169.6,169.6,168.65,168.83,16255.0
2022-08-04 15:30:00,168.92,168.96,167.54,167.59,41874.0,168.92,168.96,167.54,167.59,41874.0
2022-08-05 09:30:00,164.2,166.36,162.55,165.0,34928.0,164.2,166.36,162.55,165.0,34928.0
2022-08-05 10:00:00,165.04,167.87,164.92,166.74,11634.0,165.04,167.87,164.92,166.74,11634.0
2022-08-05 10:30:00,166.74,166.89,166.23,166.83,16899.0,166.74,166.89,166.23,166.83,16899.0
2022-08-05 11:00:00,166.91,167.06,165.19,165.28,7655.0,166.91,167.06,165.19,165.28,7655.0
2022-08-05 11:30:00,165.02,165.64,164.87,164.87,2895.0,165.02,165.64,164.87,164.87,2895.0
2022-08-05 12:00:00,165.05,165.96,165.05,165.72,5454.0,165.05,165.96,165.05,165.72,5454.0
2022-08-05 12:30:00,165.63,166.5,165.59,166.37,5333.0,165.63,166.5,165.59,166.37,5333.0
2022-08-05 13:00:00,166.69,166.69,165.76,165.79,5167.0,166.69,166.69,165.76,165.79,5167.0
2022-08-05 13:30:00,166.11,166.37,165.74,166.0,4517.0,166.11,166.37,165.74,166.0,4517.0
2022-08-05 14:00:00,166.47,166.7,165.66,165.66,8918.0,166.47,166.7,165.66,165.66,8918.0
2022-08-05 14:30:00,165.34,165.9,165.33,165.34,7891.0,165.34,165.9,165.33,165.34,7891.0
2022-08-05 15:00:00,165.51,165.7,165.24,165.7,9380.0,165.51,165.7,165.24,165.7,9380.0
2022-08-05 15:30:00,165.74,166.24,165.63,166.12,37841.0,165.74,166.24,165.63,166.12,37841.0
2022-08-08 09:30:00,165.95,167.67,165.72,166.92,41899.0,165.95,167.67,165.72,166.92,41899.0
2022-08-08 10:00:00,166.84,167.15,165.59,166.0,9669.0,166.84,167.15,165.59,166.0,9669.0
2022-08-08 10:30:00,166.0,168.78,165.9,168.1,30257.0,166.0,168.78,165.9,168.1,30257.0
2022-08-08 11:00:00,168.02,168.11,166.86,166.86,3970.0,168.02,168.11,166.86,166.86,3970.0
2022-08-08 11:30:00,166.84,166.84,165.9,166.41,3695.0,166.84,166.84,165.9,166.41,3695.0
2022-08-08 12:00:00,166.49,167.23,166.42,166.45,11124.0,166.49,167.23,166.42,166.45,11124.0
2022-08-08 12:30:00,166.52,167.18,166.52,167.18,5840.0,166.52,167.18,166.52,167.18,5840.0
2022-08-08 13:00:00,167.37,167.38,166.82,167.03,7188.0,167.37,167.38,166.82,167.03,7188.0
2022-08-08 13:30:00,167.02,167.72,167.01,167.47,5774.0,167.02,167.72,167.01,167.47,5774.0
2022-08-08 14:00:00,167.31,167.38,167.08,167.24,8326.0,167.31,167.38,167.08,167.24,8326.0
2022-08-08 14:30:00,167.19,167.35,167.09,167.2,5739.0,167.19,167.35,167.09,167.2,5739.0
2022-08-08 15:00:00,167.14,167.65,167.09,167.34,11718.0,167.14,167.65,167.09,167.34,11718.0
2022-08-08 15:30:00,167.23,167.77,167.1,167.28,28862.0,167.23,167.77,167.1,167.28,28862.0
2022-08-09 09:30:00,166.5,167.31,166.11,166.11,4363.0,166.5,167.31,166.11,166.11,4363.0
2022-08-09 10:00:00,166.08,166.32,165.09,165.63,12103.0,166.08,166.32,165.09,165.63,12103.0
2022-08-09 10:30:00,165.55,165.6,164.05,164.77,11285.0,165.55,165.6,164.05,164.77,11285.0
2022-08-09 11:00:00,164.58,165.75,164.17,165.75,15488.0,164.58,165.75,164.17,165.75,15488.0
2022-08-09 11:30:00,165.63,165.63,164.9,165.26,8618.0,165.63,165.63,164.9,165.26,8618.0
2022-08-09 12:00:00,165.08,165.29,164.84,164.84,3485.0,165.08,165.29,164.84,164.84,3485.0
2022-08-09 12:30:00,164.8,165.07,164.39,164.42,6530.0,164.8,165.07,164.39,164.42,6530.0
2022-08-09 13:00:00,164.53,164.79,164.09,164.58,5484.0,164.53,164.79,164.09,164.58,5484.0
2022-08-09 13:30:00,164.72,164.77,164.45,164.7,7225.0,164.72,164.77,164.45,164.7,7225.0
2022-08-09 14:00:00,164.79,165.2,164.43,164.77,6266.0,164.79,165.2,164.43,164.77,6266.0
2022-08-09 14:30:00,164.85,165.04,164.5,164.7,9771.0,164.85,165.04,164.5,164.7,9771.0
2022-08-09 15:00:00,164.76,165.14,164.6,164.8,5679.0,164.76,165.14,164.6,164.8,5679.0
2022-08-09 15:30:00,164.6,165.1,164.14,164.44,50890.0,164.6,165.1,164.14,164.44,50890.0
2022-08-10 09:30:00,167.62,168.31,163.47,163.47,17702.0,167.62,168.31,163.47,163.47,17702.0
2022-08-10 10:00:00,163.91,165.0,162.66,163.09,22574.0,163.91,165.0,162.66,163.09,22574.0
2022-08-10 10:30:00,162.87,166.14,162.78,166.14,20484.0,162.87,166.14,162.78,166.14,20484.0
2022-08-10 11:00:00,166.32,166.33,165.59,165.78,5509.0,166.32,166.33,165.59,165.78,5509.0
2022-08-10 11:30:00,165.76,166.59,165.42,166.5,6331.0,165.76,166.59,165.42,166.5,6331.0
2022-08-10 12:00:00,166.48,166.87,165.72,165.72,9476.0,166.48,166.87,165.72,165.72,9476.0
2022-08-10 12:30:00,165.87,166.29,165.87,166.09,3601.0,165.87,166.29,165.87,166.09,3601.0
2022-08-10 13:00:00,165.99,166.21,165.62,165.71,3503.0,165.99,166.21,165.62,165.71,3503.0
2022-08-10 13:30:00,165.76,166.04,165.64,165.78,4025.0,165.76,166.04,165.64,165.78,4025.0
2022-08-10 14:00:00,165.78,165.97,165.35,165.42,4505.0,165.78,165.97,165.35,165.42,4505.0
2022-08-10 14:30:00,165.56,166.37,165.5,166.0,12654.0,165.56,166.37,165.5,166.0,12654.0
2022-08-10 15:00:00,166.0,166.2,165.34,165.7,8105.0,166.0,166.2,165.34,165.7,8105.0
2022-08-10 15:30:00,165.89,166.51,165.62,166.01,31258.0,165.89,166.51,165.62,166.01,31258.0
2022-08-11 09:30:00,167.35,167.35,166.39,166.44,1370.0,167.35,167.35,166.39,166.44,1370.0
2022-08-11 10:00:00,166.81,167.16,165.36,166.06,26471.0,166.81,167.16,165.36,166.06,26471.0
2022-08-11 10:30:00,166.25,167.02,165.87,166.6,26148.0,166.25,167.02,165.87,166.6,26148.0
2022-08-11 11:00:00,166.55,166.67,165.61,166.4,19287.0,166.55,166.67,165.61,166.4,19287.0
2022-08-11 11:30:00,166.38,166.4,165.73,166.14,6020.0,166.38,166.4,165.73,166.14,6020.0
2022-08-11 12:00:00,166.17,166.49,165.99,165.99,6435.0,166.17,166.49,165.99,165.99,6435.0
2022-08-11 12:30:00,166.02,166.52,166.02,166.39,5958.0,166.02,166.52,166.02,166.39,5958.0
2022-08-11 13:00:00,166.5,166.94,166.27,166.46,21785.0,166.5,166.94,166.27,166.46,21785.0
2022-08-11 13:30:00,166.46,166.69,166.13,166.56,16291.0,166.46,166.69,166.13,166.56,16291.0
2022-08-11 14:00:00,166.59,166.73,166.37,166.6,9461.0,166.59,166.73,166.37,166.6,9461.0
2022-08-11 14:30:00,166.69,166.81,165.33,165.67,12445.0,166.69,166.81,165.33,165.67,12445.0
2022-08-11 15:00:00,165.57,166.52,165.17,166.47,15850.0,165.57,166.52,165.17,166.47,15850.0
2022-08-11 15:30:00,166.37,166.44,165.76,165.78,45725.0,166.37,166.44,165.76,165.78,45725.0
2022-08-12 09:30:00,166.58,166.58,165.62,165.69,2998.0,166.58,166.58,165.62,165.69,2998.0
2022-08-12 10:00:00,165.96,166.85,165.9,166.73,2020.0,165.96,166.85,165.9,166.73,2020.0
2022-08-12 10:30:00,166.53,166.56,165.56,165.81,3623.0,166.53,166.56,165.56,165.81,3623.0
2022-08-12 11:00:00,165.86,166.18,165.7,165.7,1316.0,165.86,166.18,165.7,165.7,1316.0
2022-08-12 11:30:00,166.17,166.33,165.8,165.87,3803.0,166.17,166.33,165.8,165.87,3803.0
2022-08-12 12:00:00,165.84,166.35,165.81,166.16,1113.0,165.84,166.35,165.81,166.16,1113.0
2022-08-12 12:30:00,166.27,166.85,166.27,166.73,1579.0,166.27,166.85,166.27,166.73,1579.0
2022-08-12 13:00:00,166.65,166.79,166.43,166.53,2312.0,166.65,166.79,166.43,166.53,2312.0
2022-08-12 13:30:00,166.55,167.4,166.55,167.1,2447.0,166.55,167.4,166.55,167.1,2447.0
2022-08-12 14:00:00,166.94,167.1,166.87,166.97,2543.0,166.94,167.1,166.87,166.97,2543.0
2022-08-12 14:30:00,166.88,167.45,166.88,167.25,4003.0,166.88,167.45,166.88,167.25,4003.0
2022-08-12 15:00:00,167.25,167.65,167.0,167.55,4033.0,167.25,167.65,167.0,167.55,4033.0
2022-08-12 15:30:00,167.56,167.68,167.15,167.55,22229.0,167.56,167.68,167.15,167.55,22229.0
2022-08-15 09:30:00,165.42,165.86,163.8,165.59,14895.0,165.42,165.86,163.8,165.59,14895.0
2022-08-15 10:00:00,166.43,166.98,165.5,165.51,5366.0,166.43,166.98,165.5,165.51,5366.0
2022-08-15 10:30:00,165.53,166.62,165.5,166.11,6436.0,165.53,166.62,165.5,166.11,6436.0
2022-08-15 11:00:00,165.95,166.28,165.44,165.63,4114.0,165.95,166.28,165.44,165.63,4114.0
2022-08-15 11:30:00,165.6,166.3,165.53,166.14,2986.0,165.6,166.3,165.53,166.14,2986.0
2022-08-15 12:00:00,166.19,166.8,166.19,166.57,1260.0,166.19,166.8,166.19,166.57,1260.0
2022-08-15 12:30:00,166.51,166.72,166.4,166.47,4219.0,166.51,166.72,166.4,166.47,4219.0
2022-08-15 13:00:00,166.41,166.44,165.88,165.97,4383.0,166.41,166.44,165.88,165.97,4383.0
2022-08-15 13:30:00,166.07,166.08,165.35,165.62,3800.0,166.07,166.08,165.35,165.62,3800.0
2022-08-15 14:00:00,165.63,165.78,165.52,165.71,1799.0,165.63,165.78,165.52,165.71,1799.0
2022-08-15 14:30:00,165.82,166.09,165.59,165.59,3098.0,165.82,166.09,165.59,165.59,3098.0
2022-08-15 15:00:00,165.56,166.05,165.4,165.89,9243.0,165.56,166.05,165.4,165.89,9243.0
2022-08-15 15:30:00,165.93,166.43,165.61,165.67,46046.0,165.93,166.43,165.61,165.67,46046.0
2022-08-16 09:30:00,164.56,165.28,163.64,164.4,5378.0,164.56,165.28,163.64,164.4,5378.0
2022-08-16 10:00:00,163.97,165.37,163.65,164.5,15573.0,163.97,165.37,163.65,164.5,15573.0
2022-08-16 10:30:00,164.7,165.19,164.38,165.19,4313.0,164.7,165.19,164.38,165.19,4313.0
2022-08-16 11:00:00,165.27,166.01,164.96,166.01,13042.0,165.27,166.01,164.96,166.01,13042.0
2022-08-16 11:30:00,165.88,165.88,165.06,165.55,14970.0,165.88,165.88,165.06,165.55,14970.0
2022-08-16 12:00:00,165.69,166.03,165.11,165.77,11952.0,165.69,166.03,165.11,165.77,11952.0
2022-08-16 12:30:00,165.78,166.28,165.57,166.06,20223.0,165.78,166.28,165.57,166.06,20223.0
2022-08-16 13:00:00,166.24,166.28,165.12,165.36,7738.0,166.24,166.28,165.12,165.36,7738.0
2022-08-16 13:30:00,165.33,166.2,165.32,165.76,9848.0,165.33,166.2,165.32,165.76,9848.0
2022-08-16 14:00:00,165.83,166.24,165.77,166.05,5397.0,165.83,166.24,165.77,166.05,5397.0
2022-08-16 14:30:00,165.96,166.39,165.13,165.52,8407.0,165.96,166.39,165.13,165.52,8407.0
2022-08-16 15:00:00,165.49,165.89,165.23,165.89,8567.0,165.49,165.89,165.23,165.89,8567.0
2022-08-16 15:30:00,166.0,166.15,165.11,165.12,58030.0,166.0,166.15,165.11,165.12,58030.0
2022-08-17 09:30:00,162.92,164.7,161.94,161.97,6526.0,162.92,164.7,161.94,161.97,6526.0
2022-08-17 10:00:00,161.97,162.72,161.52,162.55,3569.0,161.97,162.72,161.52,162.55,3569.0
2022-08-17 10:30:00,162.75,162.75,162.26,162.29,5564.0,162.75,162.75,162.26,162.29,5564.0
2022-08-17 11:00:00,162.37,162.5,161.35,161.5,5444.0,162.37,162.5,161.35,161.5,5444.0
2022-08-17 11:30:00,161.59,161.81,161.15,161.81,6258.0,161.59,161.81,161.15,161.81,6258.0
2022-08-17 12:00:00,161.66,162.3,161.66,162.3,3134.0,161.66,162.3,161.66,162.3,3134.0
2022-08-17 12:30:00,162.44,162.56,162.16,162.16,1800.0,162.44,162.56,162.16,162.16,1800.0
2022-08-17 13:00:00,162.2,162.28,161.99,162.28,2310.0,162.2,162.28,161.99,162.28,2310.0
2022-08-17 13:30:00,162.36,162.4,162.07,162.07,1594.0,162.36,162.4,162.07,162.07,1594.0
2022-08-17 14:00:00,162.26,163.47,162.26,163.21,3416.0,162.26,163.47,162.26,163.21,3416.0
2022-08-17 14:30:00,163.14,163.41,162.53,162.53,3394.0,163.14,163.41,162.53,162.53,3394.0
2022-08-17 15:00:00,162.64,163.01,162.13,162.4,4648.0,162.64,163.01,162.13,162.4,4648.0
2022-08-17 15:30:00,162.52,162.89,162.36,162.83,31160.0,162.52,162.89,162.36,162.83,31160.0
2022-08-18 09:30:00,162.85,164.32,162.77,164.06,4121.0,162.85,164.32,162.77,164.06,4121.0
2022-08-18 10:00:00,163.71,164.51,163.55,164.5,3628.0,163.71,164.51,163.55,164.5,3628.0
2022-08-18 10:30:00,164.35,165.21,164.3,164.84,6504.0,164.35,165.21,164.3,164.84,6504.0
2022-08-18 11:00:00,164.84,164.94,164.51,164.86,2761.0,164.84,164.94,164.51,164.86,2761.0
2022-08-18 11:30:00,164.99,165.86,164.99,165.79,8274.0,164.99,165.86,164.99,165.79,8274.0
2022-08-18 12:00:00,165.62,165.76,164.7,164.7,8876.0,165.62,165.76,164.7,164.7,8876.0
2022-08-18 12:30:00,164.74,165.0,164.53,164.77,2289.0,164.74,165.0,164.53,164.77,2289.0
2022-08-18 13:00:00,164.56,166.13,164.56,165.74,3534.0,164.56,166.13,164.56,165.74,3534.0
2022-08-18 13:30:00,165.88,166.54,165.74,166.15,2736.0,165.88,166.54,165.74,166.15,2736.0
2022-08-18 14:00:00,166.16,166.85,166.16,166.73,5258.0,166.16,166.85,166.16,166.73,5258.0
2022-08-18 14:30:00,166.83,167.68,166.65,167.68,9250.0,166.83,167.68,166.65,167.68,9250.0
2022-08-18 15:00:00,167.45,167.8,167.33,167.57,7782.0,167.45,167.8,167.33,167.57,7782.0
2022-08-18 15:30:00,167.61,168.11,167.21,167.49,42825.0,167.61,168.11,167.21,167.49,42825.0
2022-08-19 09:30:00,167.04,167.04,165.8,166.51,3892.0,167.04,167.04,165.8,166.51,3892.0
2022-08-19 10:00:00,166.19,166.59,165.39,165.78,4424.0,166.19,166.59,165.39,165.78,4424.0
2022-08-19 10:30:00,165.66,166.46,165.07,165.08,6437.0,165.66,166.46,165.07,165.08,6437.0
2022-08-19 11:00:00,164.63,165.15,164.31,165.15,6093.0,164.63,165.15,164.31,165.15,6093.0
2022-08-19 11:30:00,165.12,165.72,165.08,165.7,1500.0,165.12,165.72,165.08,165.7,1500.0
2022-08-19 12:00:00,165.76,165.85,165.24,165.24,3105.0,165.76,165.85,165.24,165.24,3105.0
2022-08-19 12:30:00,165.45,165.78,165.45,165.71,919.0,165.45,165.78,165.45,165.71,919.0
2022-08-19 13:00:00,165.61,165.87,165.59,165.65,4618.0,165.61,165.87,165.59,165.65,4618.0
2022-08-19 13:30:00,165.51,165.51,164.82,165.03,2120.0,165.51,165.51,164.82,165.03,2120.0
2022-08-19 14:00:00,164.99,166.51,164.98,166.5,7665.0,164.99,166.51,164.98,166.5,7665.0
2022-08-19 14:30:00,166.56,166.75,166.07,166.35,11930.0,166.56,166.75,166.07,166.35,11930.0
2022-08-19 15:00:00,166.31,166.51,165.99,166.47,2899.0,166.31,166.51,165.99,166.47,2899.0
2022-08-19 15:30:00,166.5,166.99,166.07,166.65,32674.0,166.5,166.99,166.07,166.65,32674.0
2022-08-22 09:30:00,164.34,164.41,163.54,164.18,2503.0,164.34,164.41,163.54,164.18,2503.0
2022-08-22 10:00:00,164.02,164.08,163.01,163.11,2793.0,164.02,164.08,163.01,163.11,2793.0
2022-08-22 10:30:00,163.24,164.03,162.97,163.72,14216.0,163.24,164.03,162.97,163.72,14216.0
2022-08-22 11:00:00,163.92,164.1,163.52,163.75,6299.0,163.92,164.1,163.52,163.75,6299.0
2022-08-22 11:30:00,163.83,164.4,163.75,164.31,3818.0,163.83,164.4,163.75,164.31,3818.0
2022-08-22 12:00:00,164.37,164.67,164.05,164.65,5683.0,164.37,164.67,164.05,164.65,5683.0
2022-08-22 12:30:00,164.62,164.78,164.2,164.44,7052.0,164.62,164.78,164.2,164.44,7052.0
2022-08-22 13:00:00,164.55,164.55,163.59,163.59,4249.0,164.55,164.55,163.59,163.59,4249.0
2022-08-22 13:30:00,163.5,163.65,163.24,163.41,5230.0,163.5,163.65,163.24,163.41,5230.0
2022-08-22 14:00:00,163.3,163.48,162.97,163.14,6728.0,163.3,163.48,162.97,163.14,6728.0
2022-08-22 14:30:00,163.07,163.35,162.43,163.15,8585.0,163.07,163.35,162.43,163.15,8585.0
2022-08-22 15:00:00,163.15,163.66,163.15,163.27,7953.0,163.15,163.66,163.15,163.27,7953.0
2022-08-22 15:30:00,163.19,163.45,162.79,163.31,30024.0,163.19,163.45,162.79,163.31,30024.0
2022-08-23 09:30:00,163.05,164.85,162.54,164.85,1282.0,163.05,164.85,162.54,164.85,1282.0
2022-08-23 10:00:00,164.37,165.26,164.37,164.6,1291.0,164.37,165.26,164.37,164.6,1291.0
2022-08-23 10:30:00,164.84,165.48,164.63,164.64,3200.0,164.84,165.48,164.63,164.64,3200.0
2022-08-23 11:00:00,164.8,164.91,164.31,164.69,4030.0,164.8,164.91,164.31,164.69,4030.0
2022-08-23 11:30:00,164.57,165.02,164.47,164.78,3703.0,164.57,165.02,164.47,164.78,3703.0
2022-08-23 12:00:00,164.57,164.57,164.1,164.1,1225.0,164.57,164.57,164.1,164.1,1225.0
2022-08-23 12:30:00,164.15,164.42,164.15,164.42,1791.0,164.15,164.42,164.15,164.42,1791.0
2022-08-23 13:00:00,164.62,164.62,164.17,164.34,1659.0,164.62,164.62,164.17,164.34,1659.0
2022-08-23 13:30:00,164.32,164.39,164.02,164.21,2076.0,164.32,164.39,164.02,164.21,2076.0
2022-08-23 14:00:00,164.29,164.39,164.18,164.2,1626.0,164.29,164.39,164.18,164.2,1626.0
2022-08-23 14:30:00,164.04,164.08,163.72,163.95,1627.0,164.04,164.08,163.72,163.95,1627.0
2022-08-23 15:00:00,164.1,164.1,163.67,163.9,2608.0,164.1,164.1,163.67,163.9,2608.0
2022-08-23 15:30:00,164.15,164.18,163.59,163.65,22055.0,164.15,164.18,163.59,163.65,22055.0
2022-08-24 09:30:00,165.77,167.5,164.8,167.5,9195.0,165.77,167.5,164.8,167.5,9195.0
2022-08-24 10:00:00,167.56,168.24,167.27,168.07,3543.0,167.56,168.24,167.27,168.07,3543.0
2022-08-24 10:30:00,168.28,168.85,168.11,168.66,6186.0,168.28,168.85,168.11,168.66,6186.0
2022-08-24 11:00:00,168.7,169.98,168.7,169.98,3769.0,168.7,169.98,168.7,169.98,3769.0
2022-08-24 11:30:00,169.71,169.71,168.97,169.06,4973.0,169.71,169.71,168.97,169.06,4973.0
2022-08-24 12:00:00,169.17,169.17,168.22,168.46,6933.0,169.17,169.17,168.22,168.46,6933.0
2022-08-24 12:30:00,168.11,168.31,167.35,167.72,18285.0,168.11,168.31,167.35,167.72,18285.0
2022-08-24 13:00:00,167.8,167.92,167.38,167.43,2980.0,167.8,167.92,167.38,167.43,2980.0
2022-08-24 13:30:00,167.39,167.88,167.39,167.7,3062.0,167.39,167.88,167.39,167.7,3062.0
2022-08-24 14:00:00,167.77,167.77,167.56,167.67,2063.0,167.77,167.77,167.56,167.67,2063.0
2022-08-24 14:30:00,167.58,167.63,167.09,167.63,6165.0,167.58,167.63,167.09,167.63,6165.0
2022-08-24 15:00:00,167.58,168.07,167.52,168.02,6686.0,167.58,168.07,167.52,168.02,6686.0
2022-08-24 15:30:00,168.0,168.36,167.34,167.43,33942.0,168.0,168.36,167.34,167.43,33942.0
2022-08-25 09:30:00,168.52,168.9,168.34,168.9,1519.0,168.52,168.9,168.34,168.9,1519.0
2022-08-25 10:00:00,169.49,169.97,169.49,169.97,2293.0,169.49,169.97,169.49,169.97,2293.0
2022-08-25 10:30:00,169.78,169.78,168.6,168.76,1414.0,169.78,169.78,168.6,168.76,1414.0
2022-08-25 11:00:00,168.29,168.46,167.69,167.69,4444.0,168.29,168.46,167.69,167.69,4444.0
2022-08-25 11:30:00,167.8,168.17,167.7,168.02,2530.0,167.8,168.17,167.7,168.02,2530.0
2022-08-25 12:00:00,168.04,168.04,167.11,167.22,1723.0,168.04,168.04,167.11,167.22,1723.0
2022-08-25 12:30:00,167.1,167.1,166.78,166.88,2012.0,167.1,167.1,166.78,166.88,2012.0
2022-08-25 13:00:00,166.95,167.06,166.65,166.85,2534.0,166.95,167.06,166.65,166.85,2534.0
2022-08-25 13:30:00,166.72,166.94,166.72,166.92,1656.0,166.72,166.94,166.72,166.92,1656.0
2022-08-25 14:00:00,166.86,167.06,166.81,166.81,1779.0,166.86,167.06,166.81,166.81,1779.0
2022-08-25 14:30:00,166.82,166.82,165.54,165.89,7004.0,166.82,166.82,165.54,165.89,7004.0
2022-08-25 15:00:00,166.03,166.85,165.96,166.85,4869.0,166.03,166.85,165.96,166.85,4869.0
2022-08-25 15:30:00,166.84,167.28,166.64,166.99,36105.0,166.84,167.28,166.64,166.99,36105.0
2022-08-26 09:30:00,167.52,167.63,167.52,167.62,1345.0,167.52,167.63,167.52,167.62,1345.0
2022-08-26 10:00:00,166.99,167.25,165.55,165.55,4257.0,166.99,167.25,165.55,165.55,4257.0
2022-08-26 10:30:00,163.93,164.01,163.38,163.48,1809.0,163.93,164.01,163.38,163.48,1809.0
2022-08-26 11:00:00,163.24,163.24,161.62,162.13,3843.0,163.24,163.24,161.62,162.13,3843.0
2022-08-26 11:30:00,162.06,162.49,162.06,162.49,2104.0,162.06,162.49,162.06,162.49,2104.0
2022-08-26 12:00:00,162.35,162.55,161.78,162.0,1411.0,162.35,162.55,161.78,162.0,1411.0
2022-08-26 12:30:00,161.76,162.19,161.72,161.72,2200.0,161.76,162.19,161.72,161.72,2200.0
2022-08-26 13:00:00,161.97,162.25,161.96,161.98,2584.0,161.97,162.25,161.96,161.98,2584.0
2022-08-26 13:30:00,162.01,162.01,161.56,161.63,2030.0,162.01,162.01,161.56,161.63,2030.0
2022-08-26 14:00:00,161.81,161.82,160.71,160.77,3339.0,161.81,161.82,160.71,160.77,3339.0
2022-08-26 14:30:00,160.77,161.14,160.43,161.14,7370.0,160.77,161.14,160.43,161.14,7370.0
2022-08-26 15:00:00,161.26,161.26,160.7,161.03,5377.0,161.26,161.26,160.7,161.03,5377.0
2022-08-26 15:30:00,161.06,161.12,160.37,160.5,26296.0,161.06,161.12,160.37,160.5,26296.0
2022-08-29 09:30:00,158.21,160.7,158.01,160.69,4628.0,158.21,160.7,158.01,160.69,4628.0
2022-08-29 10:00:00,160.66,160.87,160.02,160.04,3694.0,160.66,160.87,160.02,160.04,3694.0
2022-08-29 10:30:00,159.46,159.76,158.75,159.06,3956.0,159.46,159.76,158.75,159.06,3956.0
2022-08-29 11:00:00,159.17,159.25,158.91,159.01,2013.0,159.17,159.25,158.91,159.01,2013.0
2022-08-29 11:30:00,158.7,159.36,158.7,159.12,1998.0,158.7,159.36,158.7,159.12,1998.0
2022-08-29 12:00:00,159.34,159.41,159.1,159.1,3662.0,159.34,159.41,159.1,159.1,3662.0
2022-08-29 12:30:00,159.04,159.61,158.86,159.61,2983.0,159.04,159.61,158.86,159.61,2983.0
2022-08-29 13:00:00,159.92,159.92,159.36,159.52,1470.0,159.92,159.92,159.36,159.52,1470.0
2022-08-29 13:30:00,159.74,160.21,159.74,160.05,3136.0,159.74,160.21,159.74,160.05,3136.0
2022-08-29 14:00:00,160.07,160.07,159.73,159.96,2967.0,160.07,160.07,159.73,159.96,2967.0
2022-08-29 14:30:00,159.97,160.54,159.96,160.44,6702.0,159.97,160.54,159.96,160.44,6702.0
2022-08-29 15:00:00,160.54,161.0,160.42,160.58,9959.0,160.54,161.0,160.42,160.58,9959.0
2022-08-29 15:30:00,160.67,161.03,160.34,160.56,27033.0,160.67,161.03,160.34,160.56,27033.0
2022-08-30 09:30:00,162.03,162.03,160.6,160.78,4269.0,162.03,162.03,160.6,160.78,4269.0
2022-08-30 10:00:00,160.5,160.66,159.25,159.74,16523.0,160.5,160.66,159.25,159.74,16523.0
2022-08-30 10:30:00,159.75,160.06,158.34,158.99,15366.0,159.75,160.06,158.34,158.99,15366.0
2022-08-30 11:00:00,159.16,159.96,158.77,159.82,13008.0,159.16,159.96,158.77,159.82,13008.0
2022-08-30 11:30:00,160.0,160.39,159.47,159.72,6839.0,160.0,160.39,159.47,159.72,6839.0
2022-08-30 12:00:00,159.83,160.16,159.54,159.62,4212.0,159.83,160.16,159.54,159.62,4212.0
2022-08-30 12:30:00,159.65,159.65,158.92,158.92,1300.0,159.65,159.65,158.92,158.92,1300.0
2022-08-30 13:00:00,158.73,158.74,157.67,158.01,3691.0,158.73,158.74,157.67,158.01,3691.0
2022-08-30 13:30:00,158.1,158.85,158.05,158.82,7045.0,158.1,158.85,158.05,158.82,7045.0
2022-08-30 14:00:00,158.9,159.3,158.76,158.94,2500.0,158.9,159.3,158.76,158.94,2500.0
2022-08-30 14:30:00,159.17,159.54,158.54,158.54,16006.0,159.17,159.54,158.54,158.54,16006.0
2022-08-30 15:00:00,158.73,159.26,158.02,158.06,10033.0,158.73,159.26,158.02,158.06,10033.0
2022-08-30 15:30:00,158.04,158.78,157.6,158.04,61547.0,158.04,158.78,157.6,158.04,61547.0
2022-08-31 09:30:00,158.3,159.18,157.61,158.05,12226.0,158.3,159.18,157.61,158.05,12226.0
2022-08-31 10:00:00,156.92,157.39,156.2,156.2,2351.0,156.92,157.39,156.2,156.2,2351.0
2022-08-31 10:30:00,156.44,156.67,155.74,156.23,7109.0,156.44,156.67,155.74,156.23,7109.0
2022-08-31 11:00:00,156.0,156.1,155.09,155.09,8107.0,156.0,156.1,155.09,155.09,8107.0
2022-08-31 11:30:00,155.13,155.33,154.45,155.2,36492.0,155.13,155.33,154.45,155.2,36492.0
2022-08-31 12:00:00,155.2,155.54,154.93,154.93,10312.0,155.2,155.54,154.93,154.93,10312.0
2022-08-31 12:30:00,155.12,155.27,154.45,154.5,4075.0,155.12,155.27,154.45,154.5,4075.0
2022-08-31 13:00:00,154.79,154.79,154.2,154.65,7064.0,154.79,154.79,154.2,154.65,7064.0
2022-08-31 13:30:00,154.69,154.7,153.7,154.08,6690.0,154.69,154.7,153.7,154.08,6690.0
2022-08-31 14:00:00,154.08,154.33,153.81,154.02,9949.0,154.08,154.33,153.81,154.02,9949.0
2022-08-31 14:30:00,153.83,154.06,153.26,154.0,13383.0,153.83,154.06,153.26,154.0,13383.0
2022-08-31 15:00:00,154.06,154.57,153.94,154.06,15127.0,154.06,154.57,153.94,154.06,15127.0
2022-08-31 15:30:00,154.0,154.68,153.86,154.31,36462.0,154.0,154.68,153.86,154.31,36462.0
2022-09-01 09:30:00,153.2,153.2,150.48,150.93,4240.0,153.2,153.2,150.48,150.93,4240.0
2022-09-01 10:00:00,150.49,151.39,149.14,151.15,13281.0,150.49,151.39,149.14,151.15,13281.0
2022-09-01 10:30:00,151.15,151.56,150.66,150.98,8799.0,151.15,151.56,150.66,150.98,8799.0
2022-09-01 11:00:00,151.05,151.73,150.79,150.8,3699.0,151.05,151.73,150.79,150.8,3699.0
2022-09-01 11:30:00,151.1,151.85,151.1,151.42,6200.0,151.1,151.85,151.1,151.42,6200.0
2022-09-01 12:00:00,151.61,152.38,151.61,151.8,10126.0,151.61,152.38,151.61,151.8,10126.0
2022-09-01 12:30:00,151.87,151.98,151.0,151.25,6003.0,151.87,151.98,151.0,151.25,6003.0
2022-09-01 13:00:00,151.11,152.18,151.11,152.18,4912.0,151.11,152.18,151.11,152.18,4912.0
2022-09-01 13:30:00,152.06,152.34,151.93,152.28,3806.0,152.06,152.34,151.93,152.28,3806.0
2022-09-01 14:00:00,152.31,153.39,152.15,153.39,8112.0,152.31,153.39,152.15,153.39,8112.0
2022-09-01 14:30:00,153.53,153.77,153.21,153.53,7384.0,153.53,153.77,153.21,153.53,7384.0
2022-09-01 15:00:00,153.71,154.38,153.1,153.11,10513.0,153.71,154.38,153.1,153.11,10513.0
2022-09-01 15:30:00,153.1,153.71,152.79,153.71,47923.0,153.1,153.71,152.79,153.71,47923.0
2022-09-02 09:30:00,155.34,155.34,152.52,153.11,2753.0,155.34,155.34,152.52,153.11,2753.0
2022-09-02 10:00:00,152.96,153.9,152.21,153.59,3700.0,152.96,153.9,152.21,153.59,3700.0
2022-09-02 10:30:00,153.91,155.26,153.91,154.89,6282.0,153.91,155.26,153.91,154.89,6282.0
2022-09-02 11:00:00,155.22,155.55,154.81,155.19,5557.0,155.22,155.55,154.81,155.19,5557.0
2022-09-02 11:30:00,155.11,155.81,155.06,155.61,3367.0,155.11,155.81,155.06,155.61,3367.0
2022-09-02 12:00:00,155.57,155.57,154.22,154.22,3106.0,155.57,155.57,154.22,154.22,3106.0
2022-09-02 12:30:00,154.13,154.34,153.23,153.36,3993.0,154.13,154.34,153.23,153.36,3993.0
2022-09-02 13:00:00,153.34,153.87,152.81,152.81,7135.0,153.34,153.87,152.81,152.81,7135.0
2022-09-02 13:30:00,152.91,153.34,152.38,152.47,4198.0,152.91,153.34,152.38,152.47,4198.0
2022-09-02 14:00:00,152.56,153.16,152.45,152.97,6639.0,152.56,153.16,152.45,152.97,6639.0
2022-09-02 14:30:00,152.94,153.31,152.76,152.76,3941.0,152.94,153.31,152.76,152.76,3941.0
2022-09-02 15:00:00,152.53,153.08,152.3,152.58,2336.0,152.53,153.08,152.3,152.58,2336.0
2022-09-02 15:30:00,152.32,152.47,151.43,152.36,30286.0,152.32,152.47,151.43,152.36,30286.0
2022-09-06 09:30:00,153.18,153.45,150.75,151.76,8235.0,153.18,153.45,150.75,151.76,8235.0
2022-09-06 10:00:00,151.2,151.4,150.14,151.17,4019.0,151.2,151.4,150.14,151.17,4019.0
2022-09-06 10:30:00,151.13,152.01,150.45,152.0,4601.0,151.13,152.01,150.45,152.0,4601.0
2022-09-06 11:00:00,151.46,152.12,151.46,151.52,6855.0,151.46,152.12,151.46,151.52,6855.0
2022-09-06 11:30:00,151.49,152.39,151.49,152.39,2982.0,151.49,152.39,151.49,152.39,2982.0
2022-09-06 12:00:00,152.38,152.44,151.59,152.12,19907.0,152.38,152.44,151.59,152.12,19907.0
2022-09-06 12:30:00,152.1,153.36,152.03,153.28,42064.0,152.1,153.36,152.03,153.28,42064.0
2022-09-06 13:00:00,153.2,153.2,152.22,152.47,10584.0,153.2,153.2,152.22,152.47,10584.0
2022-09-06 13:30:00,152.58,153.19,152.44,153.19,16123.0,152.58,153.19,152.44,153.19,16123.0
2022-09-06 14:00:00,153.36,153.59,151.9,152.18,12056.0,153.36,153.59,151.9,152.18,12056.0
2022-09-06 14:30:00,151.88,152.54,151.61,152.47,5505.0,151.88,152.54,151.61,152.47,5505.0
2022-09-06 15:00:00,152.57,153.3,152.21,152.72,27102.0,152.57,153.3,152.21,152.72,27102.0
2022-09-06 15:30:00,152.71,152.94,152.32,152.44,43839.0,152.71,152.94,152.32,152.44,43839.0
2022-09-07 09:30:00,151.14,152.16,151.05,152.12,5223.0,151.14,152.16,151.05,152.12,5223.0
2022-09-07 10:00:00,152.01,152.49,150.62,150.88,9619.0,152.01,152.49,150.62,150.88,9619.0
2022-09-07 10:30:00,151.12,151.53,151.06,151.5,2917.0,151.12,151.53,151.06,151.5,2917.0
2022-09-07 11:00:00,151.29,151.8,151.29,151.49,2039.0,151.29,151.8,151.29,151.49,2039.0
2022-09-07 11:30:00,151.31,151.55,150.92,151.33,6159.0,151.31,151.55,150.92,151.33,6159.0
2022-09-07 12:00:00,151.5,152.52,151.49,151.78,6896.0,151.5,152.52,151.49,151.78,6896.0
2022-09-07 12:30:00,151.87,152.41,151.86,152.41,378.0,151.87,152.41,151.86,152.41,378.0
2022-09-07 13:00:00,152.47,152.75,152.22,152.41,2850.0,152.47,152.75,152.22,152.41,2850.0
2022-09-07 13:30:00,152.42,152.58,152.13,152.45,5647.0,152.42,152.58,152.13,152.45,5647.0
2022-09-07 14:00:00,152.5,153.09,152.37,152.68,2964.0,152.5,153.09,152.37,152.68,2964.0
2022-09-07 14:30:00,152.83,153.26,152.82,153.26,3313.0,152.83,153.26,152.82,153.26,3313.0
2022-09-07 15:00:00,153.35,153.35,152.49,153.14,6200.0,153.35,153.35,152.49,153.14,6200.0
2022-09-07 15:30:00,152.94,152.94,151.9,151.99,48305.0,152.94,152.94,151.9,151.99,48305.0
2022-09-08 09:30:00,151.64,151.86,150.3,151.75,5641.0,151.64,151.86,150.3,151.75,5641.0
2022-09-08 10:00:00,151.7,152.27,151.29,151.68,4104.0,151.7,152.27,151.29,151.68,4104.0
2022-09-08 10:30:00,151.97,153.14,151.82,153.07,3617.0,151.97,153.14,151.82,153.07,3617.0
2022-09-08 11:00:00,152.97,152.97,152.09,152.34,8190.0,152.97,152.97,152.09,152.34,8190.0
2022-09-08 11:30:00,152.36,152.45,152.12,152.37,13231.0,152.36,152.45,152.12,152.37,13231.0
2022-09-08 12:00:00,152.32,152.34,150.1,151.12,20166.0,152.32,152.34,150.1,151.12,20166.0
2022-09-08 12:30:00,150.86,152.38,150.86,152.38,2270.0,150.86,152.38,150.86,152.38,2270.0
2022-09-08 13:00:00,152.5,153.36,152.15,153.36,2847.0,152.5,153.36,152.15,153.36,2847.0
2022-09-08 13:30:00,153.4,153.4,152.7,152.7,3400.0,153.4,153.4,152.7,152.7,3400.0
2022-09-08 14:00:00,153.1,153.35,153.09,153.25,3571.0,153.1,153.35,153.09,153.25,3571.0
2022-09-08 14:30:00,153.5,153.82,153.1,153.18,4676.0,153.5,153.82,153.1,153.18,4676.0
2022-09-08 15:00:00,153.0,153.48,152.92,153.36,3270.0,153.0,153.48,152.92,153.36,3270.0
2022-09-08 15:30:00,153.41,153.87,152.91,153.87,14106.0,153.41,153.87,152.91,153.87,14106.0
2022-09-09 09:30:00,155.07,155.83,154.76,155.23,3306.0,155.07,155.83,154.76,155.23,3306.0
2022-09-09 10:00:00,155.48,156.6,155.48,156.37,5080.0,155.48,156.6,155.48,156.37,5080.0
2022-09-09 10:30:00,156.08,156.98,155.8,156.96,10742.0,156.08,156.98,155.8,156.96,10742.0
2022-09-09 11:00:00,157.29,157.29,156.46,156.68,2719.0,157.29,157.29,156.46,156.68,2719.0
2022-09-09 11:30:00,156.78,157.49,156.66,157.49,2800.0,156.78,157.49,156.66,157.49,2800.0
2022-09-09 12:00:00,157.49,158.69,157.49,158.68,17044.0,157.49,158.69,157.49,158.68,17044.0
2022-09-09 12:30:00,158.77,158.8,158.07,158.51,3493.0,158.77,158.8,158.07,158.51,3493.0
2022-09-09 13:00:00,158.5,158.92,158.5,158.82,2656.0,158.5,158.92,158.5,158.82,2656.0
2022-09-09 13:30:00,158.86,158.97,158.6,158.69,1636.0,158.86,158.97,158.6,158.69,1636.0
2022-09-09 14:00:00,158.69,159.03,158.56,158.8,3828.0,158.69,159.03,158.56,158.8,3828.0
2022-09-09 14:30:00,158.74,158.94,158.43,158.88,9776.0,158.74,158.94,158.43,158.88,9776.0
2022-09-09 15:00:00,158.89,159.18,158.89,159.09,8021.0,158.89,159.18,158.89,159.09,8021.0
2022-09-09 15:30:00,159.04,159.43,158.46,158.51,58119.0,159.04,159.43,158.46,158.51,58119.0
2022-09-12 09:30:00,158.5,160.6,158.5,160.16,5408.0,158.5,160.6,158.5,160.16,5408.0
2022-09-12 10:00:00,160.61,161.44,160.29,161.4,5291.0,160.61,161.44,160.29,161.4,5291.0
2022-09-12 10:30:00,161.56,161.8,160.51,160.63,6224.0,161.56,161.8,160.51,160.63,6224.0
2022-09-12 11:00:00,160.49,160.99,160.3,160.68,5116.0,160.49,160.99,160.3,160.68,5116.0
2022-09-12 11:30:00,160.53,160.68,159.81,159.81,8527.0,160.53,160.68,159.81,159.81,8527.0
2022-09-12 12:00:00,159.57,159.88,159.4,159.73,5128.0,159.57,159.88,159.4,159.73,5128.0
2022-09-12 12:30:00,159.63,159.96,159.62,159.96,2022.0,159.63,159.96,159.62,159.96,2022.0
2022-09-12 13:00:00,159.88,159.93,159.37,159.92,6117.0,159.88,159.93,159.37,159.92,6117.0
2022-09-12 13:30:00,159.94,160.26,159.83,160.13,6163.0,159.94,160.26,159.83,160.13,6163.0
2022-09-12 14:00:00,160.13,160.13,158.75,158.91,12008.0,160.13,160.13,158.75,158.91,12008.0
2022-09-12 14:30:00,158.95,159.66,158.86,159.5,7222.0,158.95,159.66,158.86,159.5,7222.0
2022-09-12 15:00:00,159.5,159.78,159.34,159.65,9927.0,159.5,159.78,159.34,159.65,9927.0
2022-09-12 15:30:00,159.5,160.05,159.33,159.96,48334.0,159.5,160.05,159.33,159.96,48334.0
2022-09-13 09:30:00,155.01,156.23,154.64,155.93,4515.0,155.01,156.23,154.64,155.93,4515.0
2022-09-13 10:00:00,156.0,156.73,155.99,156.15,2722.0,156.0,156.73,155.99,156.15,2722.0
2022-09-13 10:30:00,155.98,156.13,154.09,154.63,4456.0,155.98,156.13,154.09,154.63,4456.0
2022-09-13 11:00:00,154.95,155.05,154.58,155.05,2045.0,154.95,155.05,154.58,155.05,2045.0
2022-09-13 11:30:00,154.89,155.06,154.34,154.96,4508.0,154.89,155.06,154.34,154.96,4508.0
2022-09-13 12:00:00,154.98,155.43,154.87,155.12,2605.0,154.98,155.43,154.87,155.12,2605.0
2022-09-13 12:30:00,154.85,155.31,154.69,154.89,1812.0,154.85,155.31,154.69,154.89,1812.0
2022-09-13 13:00:00,154.8,155.17,154.53,155.17,4738.0,154.8,155.17,154.53,155.17,4738.0
2022-09-13 13:30:00,155.18,155.19,154.93,155.19,1893.0,155.18,155.19,154.93,155.19,1893.0
2022-09-13 14:00:00,154.95,155.05,154.85,154.87,1868.0,154.95,155.05,154.85,154.87,1868.0
2022-09-13 14:30:00,154.52,154.52,153.83,154.0,3871.0,154.52,154.52,153.83,154.0,3871.0
2022-09-13 15:00:00,154.12,154.16,153.06,153.06,3171.0,154.12,154.16,153.06,153.06,3171.0
2022-09-13 15:30:00,152.89,153.26,152.53,153.01,24169.0,152.89,153.26,152.53,153.01,24169.0
2022-09-14 09:30:00,153.29,154.18,152.15,154.18,2571.0,153.29,154.18,152.15,154.18,2571.0
2022-09-14 10:00:00,154.48,154.55,152.18,152.34,4148.0,154.48,154.55,152.18,152.34,4148.0
2022-09-14 10:30:00,151.83,153.12,151.75,152.76,3238.0,151.83,153.12,151.75,152.76,3238.0
2022-09-14 11:00:00,152.5,153.15,152.4,152.96,2618.0,152.5,153.15,152.4,152.96,2618.0
2022-09-14 11:30:00,152.77,154.09,152.7,153.38,9437.0,152.77,154.09,152.7,153.38,9437.0
2022-09-14 12:00:00,153.59,153.77,153.25,153.38,4818.0,153.59,153.77,153.25,153.38,4818.0
2022-09-14 12:30:00,153.36,153.85,153.28,153.58,2940.0,153.36,153.85,153.28,153.58,2940.0
2022-09-14 13:00:00,153.66,153.66,152.79,153.06,4850.0,153.66,153.66,152.79,153.06,4850.0
2022-09-14 13:30:00,152.89,153.05,152.17,152.19,10856.0,152.89,153.05,152.17,152.19,10856.0
2022-09-14 14:00:00,152.05,152.36,151.72,151.87,2800.0,152.05,152.36,151.72,151.87,2800.0
2022-09-14 14:30:00,151.71,152.35,151.64,151.9,4695.0,151.71,152.35,151.64,151.9,4695.0
2022-09-14 15:00:00,152.05,152.45,151.74,152.03,6784.0,152.05,152.45,151.74,152.03,6784.0
2022-09-14 15:30:00,151.82,153.64,151.73,153.59,22273.0,151.82,153.64,151.73,153.59,22273.0
2022-09-15 09:30:00,151.8,153.54,151.8,153.34,6938.0,151.8,153.54,151.8,153.34,6938.0
2022-09-15 10:00:00,153.5,153.73,150.87,150.87,13837.0,153.5,153.73,150.87,150.87,13837.0
2022-09-15 10:30:00,150.56,151.02,148.78,148.83,17134.0,150.56,151.02,148.78,148.83,17134.0
2022-09-15 11:00:00,148.99,149.01,146.92,147.41,22967.0,148.99,149.01,146.92,147.41,22967.0
2022-09-15 11:30:00,147.79,147.98,146.2,146.31,26200.0,147.79,147.98,146.2,146.31,26200.0
2022-09-15 12:00:00,146.43,146.45,144.59,144.66,16551.0,146.43,146.45,144.59,144.66,16551.0
2022-09-15 12:30:00,144.73,146.27,144.73,146.06,26360.0,144.73,146.27,144.73,146.06,26360.0
2022-09-15 13:00:00,146.12,148.19,146.12,147.83,32748.0,146.12,148.19,146.12,147.83,32748.0
2022-09-15 13:30:00,147.57,147.73,145.59,146.11,39435.0,147.57,147.73,145.59,146.11,39435.0
2022-09-15 14:00:00,146.22,147.49,145.71,147.18,14993.0,146.22,147.49,145.71,147.18,14993.0
2022-09-15 14:30:00,147.17,147.77,146.37,146.38,10926.0,147.17,147.77,146.37,146.38,10926.0
2022-09-15 15:00:00,146.4,146.42,145.71,146.29,13824.0,146.4,146.42,145.71,146.29,13824.0
2022-09-15 15:30:00,146.21,148.06,146.01,147.87,65493.0,146.21,148.06,146.01,147.87,65493.0
2022-09-16 09:30:00,146.22,146.22,144.16,144.52,50020.0,146.22,146.22,144.16,144.52,50020.0
2022-09-16 10:00:00,144.64,146.25,144.3,145.92,6940.0,144.64,146.25,144.3,145.92,6940.0
2022-09-16 10:30:00,146.11,146.49,145.07,145.4,4244.0,146.11,146.49,145.07,145.4,4244.0
2022-09-16 11:00:00,145.41,145.84,145.29,145.64,7633.0,145.41,145.84,145.29,145.64,7633.0
2022-09-16 11:30:00,145.41,145.77,144.94,145.55,5149.0,145.41,145.77,144.94,145.55,5149.0
2022-09-16 12:00:00,145.48,145.48,144.58,144.69,5521.0,145.48,145.48,144.58,144.69,5521.0
2022-09-16 12:30:00,144.69,145.61,144.64,145.16,6824.0,144.69,145.61,144.64,145.16,6824.0
2022-09-16 13:00:00,145.06,145.25,144.87,144.87,4448.0,145.06,145.25,144.87,144.87,4448.0
2022-09-16 13:30:00,145.06,145.26,144.51,144.88,6735.0,145.06,145.26,144.51,144.88,6735.0
2022-09-16 14:00:00,144.81,145.01,144.26,144.85,17619.0,144.81,145.01,144.26,144.85,17619.0
2022-09-16 14:30:00,144.83,145.39,144.63,145.09,8818.0,144.83,145.39,144.63,145.09,8818.0
2022-09-16 15:00:00,145.22,145.56,144.9,145.02,7810.0,145.22,145.56,144.9,145.02,7810.0
2022-09-16 15:30:00,144.87,146.59,144.85,146.34,64898.0,144.87,146.59,144.85,146.34,64898.0
2022-09-19 09:30:00,145.23,147.86,145.23,147.19,3955.0,145.23,147.86,145.23,147.19,3955.0
2022-09-19 10:00:00,146.68,147.17,146.35,147.17,4479.0,146.68,147.17,146.35,147.17,4479.0
2022-09-19 10:30:00,147.42,147.62,147.04,147.14,6007.0,147.42,147.62,147.04,147.14,6007.0
2022-09-19 11:00:00,147.12,148.25,147.08,147.14,6452.0,147.12,148.25,147.08,147.14,6452.0
2022-09-19 11:30:00,147.26,147.54,146.99,147.0,4611.0,147.26,147.54,146.99,147.0,4611.0
2022-09-19 12:00:00,147.13,147.32,146.77,147.07,3119.0,147.13,147.32,146.77,147.07,3119.0
2022-09-19 12:30:00,147.26,147.73,147.26,147.73,3240.0,147.26,147.73,147.26,147.73,3240.0
2022-09-19 13:00:00,147.89,147.89,147.29,147.55,2339.0,147.89,147.89,147.29,147.55,2339.0
2022-09-19 13:30:00,147.56,147.57,146.93,147.06,3472.0,147.56,147.57,146.93,147.06,3472.0
2022-09-19 14:00:00,147.12,147.15,146.52,146.58,3613.0,147.12,147.15,146.52,146.58,3613.0
2022-09-19 14:30:00,146.7,147.21,146.7,146.9,3205.0,146.7,147.21,146.7,146.9,3205.0
2022-09-19 15:00:00,147.01,147.53,147.01,147.18,4803.0,147.01,147.53,147.01,147.18,4803.0
2022-09-19 15:30:00,147.17,147.41,146.78,147.18,46621.0,147.17,147.41,146.78,147.18,46621.0
2022-09-20 09:30:00,145.6,146.43,144.39,144.76,7036.0,145.6,146.43,144.39,144.76,7036.0
2022-09-20 10:00:00,144.92,145.91,144.92,145.28,13101.0,144.92,145.91,144.92,145.28,13101.0
2022-09-20 10:30:00,145.27,145.39,144.45,144.96,8419.0,145.27,145.39,144.45,144.96,8419.0
2022-09-20 11:00:00,144.91,145.7,144.89,145.55,7479.0,144.91,145.7,144.89,145.55,7479.0
2022-09-20 11:30:00,145.58,145.98,145.42,145.96,8140.0,145.58,145.98,145.42,145.96,8140.0
2022-09-20 12:00:00,146.05,146.06,145.52,145.8,5986.0,146.05,146.06,145.52,145.8,5986.0
2022-09-20 12:30:00,145.67,145.75,144.86,144.97,5624.0,145.67,145.75,144.86,144.97,5624.0
2022-09-20 13:00:00,144.92,144.92,144.26,144.47,3922.0,144.92,144.92,144.26,144.47,3922.0
2022-09-20 13:30:00,144.16,144.22,143.66,143.72,9530.0,144.16,144.22,143.66,143.72,9530.0
2022-09-20 14:00:00,143.8,143.97,143.53,143.58,6681.0,143.8,143.97,143.53,143.58,6681.0
2022-09-20 14:30:00,143.29,143.8,142.88,143.41,7446.0,143.29,143.8,142.88,143.41,7446.0
2022-09-20 15:00:00,143.45,143.53,142.73,142.91,8780.0,143.45,143.53,142.73,142.91,8780.0
2022-09-20 15:30:00,142.95,143.85,142.71,143.51,53956.0,142.95,143.85,142.71,143.51,53956.0
2022-09-21 09:30:00,144.86,144.86,143.59,143.79,5701.0,144.86,144.86,143.59,143.79,5701.0
2022-09-21 10:00:00,144.06,145.01,144.06,145.01,1464.0,144.06,145.01,144.06,145.01,1464.0
2022-09-21 10:30:00,144.37,144.74,144.13,144.53,2100.0,144.37,144.74,144.13,144.53,2100.0
2022-09-21 11:00:00,144.56,144.86,144.39,144.81,1415.0,144.56,144.86,144.39,144.81,1415.0
2022-09-21 11:30:00,144.88,145.52,144.88,145.39,1935.0,144.88,145.52,144.88,145.39,1935.0
2022-09-21 12:00:00,145.37,145.84,145.03,145.11,5798.0,145.37,145.84,145.03,145.11,5798.0
2022-09-21 12:30:00,145.29,145.49,144.94,145.09,3887.0,145.29,145.49,144.94,145.09,3887.0
2022-09-21 13:00:00,145.08,145.41,144.87,145.41,3762.0,145.08,145.41,144.87,145.41,3762.0
2022-09-21 13:30:00,145.59,145.76,145.39,145.71,5170.0,145.59,145.76,145.39,145.71,5170.0
2022-09-21 14:00:00,145.61,145.61,142.96,143.33,3501.0,145.61,145.61,142.96,143.33,3501.0
2022-09-21 14:30:00,143.09,146.13,143.06,145.95,8763.0,143.09,146.13,143.06,145.95,8763.0
2022-09-21 15:00:00,146.12,146.12,143.02,143.02,7905.0,146.12,146.12,143.02,143.02,7905.0
2022-09-21 15:30:00,143.02,143.2,141.85,142.0,48236.0,143.02,143.2,141.85,142.0,48236.0
2022-09-22 09:30:00,141.29,141.42,137.88,138.19,5227.0,141.29,141.42,137.88,138.19,5227.0
2022-09-22 10:00:00,138.24,138.73,137.9,138.19,2500.0,138.24,138.73,137.9,138.19,2500.0
2022-09-22 10:30:00,138.18,138.25,137.18,137.18,3586.0,138.18,138.25,137.18,137.18,3586.0
2022-09-22 11:00:00,137.15,137.16,136.66,136.92,11107.0,137.15,137.16,136.66,136.92,11107.0
2022-09-22 11:30:00,136.73,137.46,136.73,136.75,7539.0,136.73,137.46,136.73,136.75,7539.0
2022-09-22 12:00:00,136.91,137.55,136.74,137.35,16115.0,136.91,137.55,136.74,137.35,16115.0
2022-09-22 12:30:00,137.33,138.06,137.07,137.97,13386.0,137.33,138.06,137.07,137.97,13386.0
2022-09-22 13:00:00,137.99,138.29,137.41,138.19,27363.0,137.99,138.29,137.41,138.19,27363.0
2022-09-22 13:30:00,138.45,139.09,138.12,139.02,14372.0,138.45,139.09,138.12,139.02,14372.0
2022-09-22 14:00:00,139.05,139.05,138.27,138.81,15341.0,139.05,139.05,138.27,138.81,15341.0
2022-09-22 14:30:00,138.81,138.92,138.18,138.65,11303.0,138.81,138.92,138.18,138.65,11303.0
2022-09-22 15:00:00,138.8,139.84,138.8,139.15,8611.0,138.8,139.84,138.8,139.15,8611.0
2022-09-22 15:30:00,139.2,139.95,139.09,139.09,50432.0,139.2,139.95,139.09,139.09,50432.0
2022-09-23 09:30:00,136.48,136.63,132.82,133.68,20506.0,136.48,136.63,132.82,133.68,20506.0
2022-09-23 10:00:00,133.42,134.33,133.42,134.23,16519.0,133.42,134.33,133.42,134.23,16519.0
2022-09-23 10:30:00,134.3,134.3,133.24,133.48,16038.0,134.3,134.3,133.24,133.48,16038.0
2022-09-23 11:00:00,133.43,134.57,133.23,134.36,27549.0,133.43,134.57,133.23,134.36,27549.0
2022-09-23 11:30:00,134.15,134.15,132.93,133.65,19771.0,134.15,134.15,132.93,133.65,19771.0
2022-09-23 12:00:00,133.68,133.68,132.32,132.4,7071.0,133.68,133.68,132.32,132.4,7071.0
2022-09-23 12:30:00,132.36,133.24,132.24,133.01,8917.0,132.36,133.24,132.24,133.01,8917.0
2022-09-23 13:00:00,132.86,133.42,132.65,132.65,6119.0,132.86,133.42,132.65,132.65,6119.0
2022-09-23 13:30:00,132.7,132.85,132.29,132.52,10574.0,132.7,132.85,132.29,132.52,10574.0
2022-09-23 14:00:00,132.45,132.83,131.7,132.33,11965.0,132.45,132.83,131.7,132.33,11965.0
2022-09-23 14:30:00,132.33,132.39,131.53,131.67,16705.0,132.33,132.39,131.53,131.67,16705.0
2022-09-23 15:00:00,131.8,132.89,131.71,132.58,18852.0,131.8,132.89,131.71,132.58,18852.0
2022-09-23 15:30:00,132.7,133.17,131.02,131.49,132792.0,132.7,133.17,131.02,131.49,132792.0
2022-09-26 09:30:00,131.37,132.47,130.37,132.47,19871.0,131.37,132.47,130.37,132.47,19871.0
2022-09-26 10:00:00,132.83,132.83,131.26,131.62,15796.0,132.83,132.83,131.26,131.62,15796.0
2022-09-26 10:30:00,131.6,131.65,130.54,130.81,18987.0,131.6,131.65,130.54,130.81,18987.0
2022-09-26 11:00:00,130.88,131.3,128.55,128.84,18861.0,130.88,131.3,128.55,128.84,18861.0
2022-09-26 11:30:00,128.76,129.65,128.74,129.45,19054.0,128.76,129.65,128.74,129.45,19054.0
2022-09-26 12:00:00,129.38,129.38,127.94,128.03,10262.0,129.38,129.38,127.94,128.03,10262.0
2022-09-26 12:30:00,127.87,128.28,127.87,128.17,10343.0,127.87,128.28,127.87,128.17,10343.0
2022-09-26 13:00:00,128.12,128.23,127.07,127.14,13513.0,128.12,128.23,127.07,127.14,13513.0
2022-09-26 13:30:00,127.22,128.19,127.22,127.59,15473.0,127.22,128.19,127.22,127.59,15473.0
2022-09-26 14:00:00,127.58,128.48,127.51,128.24,18353.0,127.58,128.48,127.51,128.24,18353.0
2022-09-26 14:30:00,128.22,129.32,128.19,128.6,18274.0,128.22,129.32,128.19,128.6,18274.0
2022-09-26 15:00:00,128.59,128.89,128.11,128.32,18573.0,128.59,128.89,128.11,128.32,18573.0
2022-09-26 15:30:00,128.23,128.55,127.53,127.62,61453.0,128.23,128.55,127.53,127.62,61453.0
2022-09-27 09:30:00,129.07,130.54,127.15,127.6,15391.0,129.07,130.54,127.15,127.6,15391.0
2022-09-27 10:00:00,127.59,127.94,126.91,127.49,10971.0,127.59,127.94,126.91,127.49,10971.0
2022-09-27 10:30:00,127.28,128.82,127.28,128.11,12469.0,127.28,128.82,127.28,128.11,12469.0
2022-09-27 11:00:00,128.11,128.33,126.07,126.08,15723.0,128.11,128.33,126.07,126.08,15723.0
2022-09-27 11:30:00,126.07,126.95,125.82,126.45,25969.0,126.07,126.95,125.82,126.45,25969.0
2022-09-27 12:00:00,125.97,126.25,125.0,125.42,18977.0,125.97,126.25,125.0,125.42,18977.0
2022-09-27 12:30:00,125.28,125.78,125.0,125.65,11131.0,125.28,125.78,125.0,125.65,11131.0
2022-09-27 13:00:00,125.78,125.78,125.13,125.55,10463.0,125.78,125.78,125.13,125.55,10463.0
2022-09-27 13:30:00,125.5,125.93,125.3,125.88,9793.0,125.5,125.93,125.3,125.88,9793.0
2022-09-27 14:00:00,126.04,126.41,125.77,125.95,9470.0,126.04,126.41,125.77,125.95,9470.0
2022-09-27 14:30:00,125.98,126.65,125.88,126.58,14142.0,125.98,126.65,125.88,126.58,14142.0
2022-09-27 15:00:00,126.47,127.09,126.02,126.55,33715.0,126.47,127.09,126.02,126.55,33715.0
2022-09-27 15:30:00,126.48,126.8,126.0,126.53,84252.0,126.48,126.8,126.0,126.53,84252.0
2022-09-28 09:30:00,126.96,127.45,126.34,126.98,4217.0,126.96,127.45,126.34,126.98,4217.0
2022-09-28 10:00:00,127.26,127.88,126.61,127.78,7516.0,127.26,127.88,126.61,127.78,7516.0
2022-09-28 10:30:00,128.03,128.94,127.85,128.84,6502.0,128.03,128.94,127.85,128.84,6502.0
2022-09-28 11:00:00,128.7,129.38,128.45,129.33,10629.0,128.7,129.38,128.45,129.33,10629.0
2022-09-28 11:30:00,129.31,130.38,129.15,130.31,11833.0,129.31,130.38,129.15,130.31,11833.0
2022-09-28 12:00:00,130.26,131.08,129.9,130.31,12137.0,130.26,131.08,129.9,130.31,12137.0
2022-09-28 12:30:00,130.09,130.65,129.97,130.51,8612.0,130.09,130.65,129.97,130.51,8612.0
2022-09-28 13:00:00,130.56,131.01,130.41,130.91,5785.0,130.56,131.01,130.41,130.91,5785.0
2022-09-28 13:30:00,130.86,131.22,130.78,131.22,8237.0,130.86,131.22,130.78,131.22,8237.0
2022-09-28 14:00:00,131.29,131.49,131.16,131.39,6605.0,131.29,131.49,131.16,131.39,6605.0
2022-09-28 14:30:00,131.46,131.77,131.12,131.27,8311.0,131.46,131.77,131.12,131.27,8311.0
2022-09-28 15:00:00,131.16,131.59,131.12,131.52,5768.0,131.16,131.59,131.12,131.52,5768.0
2022-09-28 15:30:00,131.61,131.61,130.48,130.64,25726.0,131.61,131.61,130.48,130.64,25726.0
2022-09-29 09:30:00,128.61,129.61,127.14,128.21,13425.0,128.61,129.61,127.14,128.21,13425.0
2022-09-29 10:00:00,128.26,128.76,128.02,128.72,5597.0,128.26,128.76,128.02,128.72,5597.0
2022-09-29 10:30:00,128.66,130.17,127.95,129.71,7681.0,128.66,130.17,127.95,129.71,7681.0
2022-09-29 11:00:00,129.65,130.02,129.34,129.52,8470.0,129.65,130.02,129.34,129.52,8470.0
2022-09-29 11:30:00,129.52,130.88,129.36,130.63,6330.0,129.52,130.88,129.36,130.63,6330.0
2022-09-29 12:00:00,130.44,130.92,129.46,129.97,5657.0,130.44,130.92,129.46,129.97,5657.0
2022-09-29 12:30:00,130.19,130.41,129.97,130.35,3960.0,130.19,130.41,129.97,130.35,3960.0
2022-09-29 13:00:00,130.51,130.51,129.7,129.81,3619.0,130.51,130.51,129.7,129.81,3619.0
2022-09-29 13:30:00,129.72,129.91,128.95,128.98,5842.0,129.72,129.91,128.95,128.98,5842.0
2022-09-29 14:00:00,128.91,129.49,128.9,129.37,6844.0,128.91,129.49,128.9,129.37,6844.0
2022-09-29 14:30:00,129.4,129.5,128.92,129.08,6342.0,129.4,129.5,128.92,129.08,6342.0
2022-09-29 15:00:00,129.05,129.73,128.98,129.54,8966.0,129.05,129.73,128.98,129.54,8966.0
2022-09-29 15:30:00,129.6,131.14,129.6,130.78,55117.0,129.6,131.14,129.6,130.78,55117.0
2022-09-30 09:30:00,129.98,130.87,129.33,130.33,13110.0,129.98,130.87,129.33,130.33,13110.0
2022-09-30 10:00:00,130.4,130.4,128.68,128.81,22897.0,130.4,130.4,128.68,128.81,22897.0
2022-09-30 10:30:00,129.2,129.79,128.85,129.13,18282.0,129.2,129.79,128.85,129.13,18282.0
2022-09-30 11:00:00,129.37,129.8,129.0,129.13,22529.0,129.37,129.8,129.0,129.13,22529.0
2022-09-30 11:30:00,128.99,129.4,127.71,127.76,5619.0,128.99,129.4,127.71,127.76,5619.0
2022-09-30 12:00:00,127.48,127.79,127.13,127.19,12035.0,127.48,127.79,127.13,127.19,12035.0
2022-09-30 12:30:00,127.2,127.87,127.06,127.45,7343.0,127.2,127.87,127.06,127.45,7343.0
2022-09-30 13:00:00,127.5,129.01,127.44,128.8,12129.0,127.5,129.01,127.44,128.8,12129.0
2022-09-30 13:30:00,128.96,128.96,128.09,128.16,11624.0,128.96,128.96,128.09,128.16,11624.0
2022-09-30 14:00:00,127.9,128.23,127.79,127.96,19306.0,127.9,128.23,127.79,127.96,19306.0
2022-09-30 14:30:00,128.12,128.2,127.31,127.6,19219.0,128.12,128.2,127.31,127.6,19219.0
2022-09-30 15:00:00,127.49,128.58,127.49,128.47,28474.0,127.49,128.58,127.49,128.47,28474.0
2022-09-30 15:30:00,128.61,128.68,126.87,127.11,87583.0,128.61,128.68,126.87,127.11,87583.0
2022-10-03 09:30:00,129.25,130.5,128.44,130.12,23945.0,129.25,130.5,128.44,130.12,23945.0
2022-10-03 10:00:00,130.03,132.7,130.03,132.22,39256.0,130.03,132.7,130.03,132.22,39256.0
2022-10-03 10:30:00,132.25,132.82,131.98,132.32,23456.0,132.25,132.82,131.98,132.32,23456.0
2022-10-03 11:00:00,132.29,133.27,132.05,133.22,19641.0,132.29,133.27,132.05,133.22,19641.0
2022-10-03 11:30:00,133.01,133.46,132.64,133.05,45378.0,133.01,133.46,132.64,133.05,45378.0
2022-10-03 12:00:00,133.2,133.94,132.73,133.09,17644.0,133.2,133.94,132.73,133.09,17644.0
2022-10-03 12:30:00,133.2,133.53,132.86,133.33,22147.0,133.2,133.53,132.86,133.33,22147.0
2022-10-03 13:00:00,133.35,133.9,133.13,133.69,12947.0,133.35,133.9,133.13,133.69,12947.0
2022-10-03 13:30:00,133.66,134.21,133.42,134.21,13358.0,133.66,134.21,133.42,134.21,13358.0
2022-10-03 14:00:00,134.17,135.14,134.07,135.0,18619.0,134.17,135.14,134.07,135.0,18619.0
2022-10-03 14:30:00,134.94,135.69,134.9,135.59,27322.0,134.94,135.69,134.9,135.59,27322.0
2022-10-03 15:00:00,135.41,136.29,135.32,136.0,33526.0,135.41,136.29,135.32,136.0,33526.0
2022-10-03 15:30:00,135.95,136.12,134.81,135.03,91786.0,135.95,136.12,134.81,135.03,91786.0
2022-10-04 09:30:00,137.81,141.68,137.81,141.33,30698.0,137.81,141.68,137.81,141.33,30698.0
2022-10-04 10:00:00,141.31,142.73,141.31,142.34,29710.0,141.31,142.73,141.31,142.34,29710.0
2022-10-04 10:30:00,142.38,143.92,142.3,143.65,20641.0,142.38,143.92,142.3,143.65,20641.0
2022-10-04 11:00:00,143.68,144.19,143.48,143.96,10401.0,143.68,144.19,143.48,143.96,10401.0
2022-10-04 11:30:00,144.1,144.68,143.97,144.53,12273.0,144.1,144.68,143.97,144.53,12273.0
2022-10-04 12:00:00,144.9,145.03,144.49,144.85,12133.0,144.9,145.03,144.49,144.85,12133.0
2022-10-04 12:30:00,144.85,144.98,143.83,144.27,8292.0,144.85,144.98,143.83,144.27,8292.0
2022-10-04 13:00:00,144.29,144.29,142.67,143.29,18498.0,144.29,144.29,142.67,143.29,18498.0
2022-10-04 13:30:00,143.38,144.64,143.32,144.27,13273.0,143.38,144.64,143.32,144.27,13273.0
2022-10-04 14:00:00,144.39,144.55,144.1,144.11,10919.0,144.39,144.55,144.1,144.11,10919.0
2022-10-04 14:30:00,143.94,144.6,143.47,143.57,19591.0,143.94,144.6,143.47,143.57,19591.0
2022-10-04 15:00:00,143.51,144.63,143.51,144.32,19386.0,143.51,144.63,143.51,144.32,19386.0
2022-10-04 15:30:00,144.22,144.47,143.66,143.81,82655.0,144.22,144.47,143.66,143.81,82655.0
2022-10-05 09:30:00,141.62,144.61,141.62,143.93,31043.0,141.62,144.61,141.62,143.93,31043.0
2022-10-05 10:00:00,143.86,144.38,142.34,142.5,43144.0,143.86,144.38,142.34,142.5,43144.0
2022-10-05 10:30:00,142.23,143.95,142.23,143.25,19920.0,142.23,143.95,142.23,143.25,19920.0
2022-10-05 11:00:00,143.15,145.04,143.11,144.86,19935.0,143.15,145.04,143.11,144.86,19935.0
2022-10-05 11:30:00,144.71,145.24,144.71,144.9,13344.0,144.71,145.24,144.71,144.9,13344.0
2022-10-05 12:00:00,144.74,146.34,144.74,146.1,17947.0,144.74,146.34,144.74,146.1,17947.0
2022-10-05 12:30:00,146.12,147.33,145.98,146.83,18647.0,146.12,147.33,145.98,146.83,18647.0
2022-10-05 13:00:00,146.84,147.37,146.6,147.0,17196.0,146.84,147.37,146.6,147.0,17196.0
2022-10-05 13:30:00,146.97,147.52,146.7,147.1,17444.0,146.97,147.52,146.7,147.1,17444.0
2022-10-05 14:00:00,147.1,147.28,146.33,146.52,16548.0,147.1,147.28,146.33,146.52,16548.0
2022-10-05 14:30:00,146.51,146.89,146.1,146.89,25633.0,146.51,146.89,146.1,146.89,25633.0
2022-10-05 15:00:00,146.95,147.78,146.95,147.14,27551.0,146.95,147.78,146.95,147.14,27551.0
2022-10-05 15:30:00,147.12,147.31,145.9,146.13,79501.0,147.12,147.31,145.9,146.13,79501.0
2022-10-06 09:30:00,145.11,147.57,145.11,147.11,10557.0,145.11,147.57,145.11,147.11,10557.0
2022-10-06 10:00:00,147.03,147.03,145.03,145.07,25471.0,147.03,147.03,145.03,145.07,25471.0
2022-10-06 10:30:00,145.42,146.45,144.35,145.99,19927.0,145.42,146.45,144.35,145.99,19927.0
2022-10-06 11:00:00,146.09,146.37,145.36,145.71,16329.0,146.09,146.37,145.36,145.71,16329.0
2022-10-06 11:30:00,145.73,145.73,144.54,144.85,12671.0,145.73,145.73,144.54,144.85,12671.0
2022-10-06 12:00:00,144.68,145.44,144.53,145.44,8412.0,144.68,145.44,144.53,145.44,8412.0
2022-10-06 12:30:00,145.3,146.14,145.29,145.66,9592.0,145.3,146.14,145.29,145.66,9592.0
2022-10-06 13:00:00,145.62,146.1,145.56,145.63,8046.0,145.62,146.1,145.56,145.63,8046.0
2022-10-06 13:30:00,145.71,145.86,145.33,145.78,8355.0,145.71,145.86,145.33,145.78,8355.0
2022-10-06 14:00:00,145.74,145.78,145.25,145.31,10783.0,145.74,145.78,145.25,145.31,10783.0
2022-10-06 14:30:00,145.43,145.48,144.17,144.87,12504.0,145.43,145.48,144.17,144.87,12504.0
2022-10-06 15:00:00,144.93,145.09,144.34,145.09,16372.0,144.93,145.09,144.34,145.09,16372.0
2022-10-06 15:30:00,145.01,145.2,144.57,144.97,60237.0,145.01,145.2,144.57,144.97,60237.0
2022-10-07 09:30:00,143.08,144.18,142.42,144.02,14316.0,143.08,144.18,142.42,144.02,14316.0
2022-10-07 10:00:00,144.02,144.8,143.42,144.79,9063.0,144.02,144.8,143.42,144.79,9063.0
2022-10-07 10:30:00,144.6,145.91,144.6,145.87,15744.0,144.6,145.91,144.6,145.87,15744.0
2022-10-07 11:00:00,145.88,145.96,143.81,144.33,19447.0,145.88,145.96,143.81,144.33,19447.0
2022-10-07 11:30:00,144.31,144.9,144.14,144.88,17118.0,144.31,144.9,144.14,144.88,17118.0
2022-10-07 12:00:00,144.98,145.59,144.95,144.95,12477.0,144.98,145.59,144.95,144.95,12477.0
2022-10-07 12:30:00,144.8,145.09,143.98,144.34,12439.0,144.8,145.09,143.98,144.34,12439.0
2022-10-07 13:00:00,144.2,144.48,143.7,143.74,9832.0,144.2,144.48,143.7,143.74,9832.0
2022-10-07 13:30:00,143.55,144.21,143.03,143.42,18934.0,143.55,144.21,143.03,143.42,18934.0
2022-10-07 14:00:00,143.5,143.69,143.23,143.51,10090.0,143.5,143.69,143.23,143.51,10090.0
2022-10-07 14:30:00,143.35,143.75,143.17,143.54,10477.0,143.35,143.75,143.17,143.54,10477.0
2022-10-07 15:00:00,143.6,144.17,143.35,143.8,12115.0,143.6,144.17,143.35,143.8,12115.0
2022-10-07 15:30:00,143.67,144.26,143.58,143.81,43542.0,143.67,144.26,143.58,143.81,43542.0
2022-10-10 09:30:00,143.32,144.38,141.83,143.54,19831.0,143.32,144.38,141.83,143.54,19831.0
2022-10-10 10:00:00,143.13,143.19,141.14,142.1,9084.0,143.13,143.19,141.14,142.1,9084.0
2022-10-10 10:30:00,142.18,142.18,139.14,139.81,20989.0,142.18,142.18,139.14,139.81,20989.0
2022-10-10 11:00:00,139.69,140.46,139.57,140.05,14208.0,139.69,140.46,139.57,140.05,14208.0
2022-10-10 11:30:00,140.22,140.83,139.72,140.52,10760.0,140.22,140.83,139.72,140.52,10760.0
2022-10-10 12:00:00,140.53,140.59,139.19,139.19,5917.0,140.53,140.59,139.19,139.19,5917.0
2022-10-10 12:30:00,139.13,139.31,138.71,139.22,9283.0,139.13,139.31,138.71,139.22,9283.0
2022-10-10 13:00:00,138.98,139.42,138.67,139.27,6403.0,138.98,139.42,138.67,139.27,6403.0
2022-10-10 13:30:00,139.33,140.9,139.33,140.5,6056.0,139.33,140.9,139.33,140.5,6056.0
2022-10-10 14:00:00,140.5,140.5,139.58,139.93,14116.0,140.5,140.5,139.58,139.93,14116.0
2022-10-10 14:30:00,140.1,140.31,139.41,139.66,8278.0,140.1,140.31,139.41,139.66,8278.0
2022-10-10 15:00:00,139.88,139.88,138.54,138.54,8277.0,139.88,139.88,138.54,138.54,8277.0
2022-10-10 15:30:00,138.56,139.02,138.15,138.18,36751.0,138.56,139.02,138.15,138.18,36751.0
2022-10-11 09:30:00,137.31,137.64,134.39,134.39,17927.0,137.31,137.64,134.39,134.39,17927.0
2022-10-11 10:00:00,134.71,135.67,134.71,135.05,3120.0,134.71,135.67,134.71,135.05,3120.0
2022-10-11 10:30:00,134.82,136.35,134.71,135.99,10327.0,134.82,136.35,134.71,135.99,10327.0
2022-10-11 11:00:00,136.22,137.26,136.19,137.13,8921.0,136.22,137.26,136.19,137.13,8921.0
2022-10-11 11:30:00,137.36,137.92,137.17,137.36,12450.0,137.36,137.92,137.17,137.36,12450.0
2022-10-11 12:00:00,136.97,137.51,136.72,137.08,7798.0,136.97,137.51,136.72,137.08,7798.0
2022-10-11 12:30:00,137.2,137.45,137.07,137.08,5973.0,137.2,137.45,137.07,137.08,5973.0
2022-10-11 13:00:00,136.99,137.08,136.47,136.65,5536.0,136.99,137.08,136.47,136.65,5536.0
2022-10-11 13:30:00,136.65,136.97,136.54,136.86,5200.0,136.65,136.97,136.54,136.86,5200.0
2022-10-11 14:00:00,136.95,137.21,136.67,137.17,11164.0,136.95,137.21,136.67,137.17,11164.0
2022-10-11 14:30:00,137.27,137.54,135.42,135.52,14617.0,137.27,137.54,135.42,135.52,14617.0
2022-10-11 15:00:00,135.4,135.6,134.79,135.47,12618.0,135.4,135.6,134.79,135.47,12618.0
2022-10-11 15:30:00,135.39,135.76,134.99,135.57,58414.0,135.39,135.76,134.99,135.57,58414.0
2022-10-12 09:30:00,135.66,135.96,134.22,134.71,13769.0,135.66,135.96,134.22,134.71,13769.0
2022-10-12 10:00:00,134.44,134.86,133.13,133.86,14405.0,134.44,134.86,133.13,133.86,14405.0
2022-10-12 10:30:00,134.51,134.83,133.6,134.37,9400.0,134.51,134.83,133.6,134.37,9400.0
2022-10-12 11:00:00,134.51,135.62,134.51,135.11,9523.0,134.51,135.62,134.51,135.11,9523.0
2022-10-12 11:30:00,135.24,135.92,135.1,135.72,4707.0,135.24,135.92,135.1,135.72,4707.0
2022-10-12 12:00:00,135.68,135.95,135.48,135.49,5405.0,135.68,135.95,135.48,135.49,5405.0
2022-10-12 12:30:00,135.53,135.57,135.2,135.48,4349.0,135.53,135.57,135.2,135.48,4349.0
2022-10-12 13:00:00,135.46,135.46,134.97,135.27,5343.0,135.46,135.46,134.97,135.27,5343.0
2022-10-12 13:30:00,135.18,135.59,135.05,135.51,5977.0,135.18,135.59,135.05,135.51,5977.0
2022-10-12 14:00:00,135.71,135.8,135.19,135.78,7463.0,135.71,135.8,135.19,135.78,7463.0
2022-10-12 14:30:00,135.97,136.05,135.0,135.0,6740.0,135.97,136.05,135.0,135.0,6740.0
2022-10-12 15:00:00,135.09,135.22,134.84,135.0,11916.0,135.09,135.22,134.84,135.0,11916.0
2022-10-12 15:30:00,134.98,135.23,134.21,134.24,44566.0,134.98,135.23,134.21,134.24,44566.0
2022-10-13 09:30:00,130.05,132.55,129.47,131.9,19885.0,130.05,132.55,129.47,131.9,19885.0
2022-10-13 10:00:00,131.99,133.7,131.98,132.16,22674.0,131.99,133.7,131.98,132.16,22674.0
2022-10-13 10:30:00,132.65,134.23,132.35,133.76,11883.0,132.65,134.23,132.35,133.76,11883.0
2022-10-13 11:00:00,133.67,136.55,133.55,136.3,8389.0,133.67,136.55,133.55,136.3,8389.0
2022-10-13 11:30:00,136.2,137.55,135.95,137.19,16841.0,136.2,137.55,135.95,137.19,16841.0
2022-10-13 12:00:00,137.26,137.7,135.85,136.18,6159.0,137.26,137.7,135.85,136.18,6159.0
2022-10-13 12:30:00,136.35,137.08,136.24,137.07,6174.0,136.35,137.08,136.24,137.07,6174.0
2022-10-13 13:00:00,136.97,138.25,136.93,138.22,14460.0,136.97,138.25,136.93,138.22,14460.0
2022-10-13 13:30:00,138.35,138.59,138.18,138.41,10132.0,138.35,138.59,138.18,138.41,10132.0
2022-10-13 14:00:00,138.46,138.62,138.01,138.01,8098.0,138.46,138.62,138.01,138.01,8098.0
2022-10-13 14:30:00,137.99,138.7,137.99,138.7,10259.0,137.99,138.7,137.99,138.7,10259.0
2022-10-13 15:00:00,138.71,139.27,138.45,138.56,14795.0,138.71,139.27,138.45,138.56,14795.0
2022-10-13 15:30:00,138.61,139.05,138.11,138.28,46598.0,138.61,139.05,138.11,138.28,46598.0
2022-10-14 09:30:00,139.45,140.87,139.39,140.11,8686.0,139.45,140.87,139.39,140.11,8686.0
2022-10-14 10:00:00,140.0,140.03,137.02,137.7,7518.0,140.0,140.03,137.02,137.7,7518.0
2022-10-14 10:30:00,137.92,138.11,136.76,137.74,8487.0,137.92,138.11,136.76,137.74,8487.0
2022-10-14 11:00:00,138.04,138.04,137.1,137.36,3412.0,138.04,138.04,137.1,137.36,3412.0
2022-10-14 11:30:00,137.53,137.53,136.5,136.64,4147.0,137.53,137.53,136.5,136.64,4147.0
2022-10-14 12:00:00,136.58,137.04,136.07,136.74,3415.0,136.58,137.04,136.07,136.74,3415.0
2022-10-14 12:30:00,136.89,136.96,136.51,136.84,4166.0,136.89,136.96,136.51,136.84,4166.0
2022-10-14 13:00:00,137.28,137.35,136.37,136.87,7047.0,137.28,137.35,136.37,136.87,7047.0
2022-10-14 13:30:00,136.85,137.73,136.85,137.64,13143.0,136.85,137.73,136.85,137.64,13143.0
2022-10-14 14:00:00,137.41,137.42,136.29,136.3,5472.0,137.41,137.42,136.29,136.3,5472.0
2022-10-14 14:30:00,136.36,136.37,136.11,136.33,3858.0,136.36,136.37,136.11,136.33,3858.0
2022-10-14 15:00:00,136.37,136.64,135.95,136.15,4443.0,136.37,136.64,135.95,136.15,4443.0
2022-10-14 15:30:00,136.26,136.67,136.01,136.47,40131.0,136.26,136.67,136.01,136.47,40131.0
2022-10-17 09:30:00,140.23,140.48,139.59,139.73,11796.0,140.23,140.48,139.59,139.73,11796.0
2022-10-17 10:00:00,139.64,140.44,139.47,140.12,6102.0,139.64,140.44,139.47,140.12,6102.0
2022-10-17 10:30:00,139.93,140.15,138.97,139.59,12338.0,139.93,140.15,138.97,139.59,12338.0
2022-10-17 11:00:00,139.75,140.38,139.36,139.78,7371.0,139.75,140.38,139.36,139.78,7371.0
2022-10-17 11:30:00,139.93,140.24,139.49,140.24,5521.0,139.93,140.24,139.49,140.24,5521.0
2022-10-17 12:00:00,140.31,140.31,139.71,139.95,5292.0,140.31,140.31,139.71,139.95,5292.0
2022-10-17 12:30:00,140.03,140.22,139.58,139.84,4949.0,140.03,140.22,139.58,139.84,4949.0
2022-10-17 13:00:00,139.71,139.95,139.5,139.72,5517.0,139.71,139.95,139.5,139.72,5517.0
2022-10-17 13:30:00,139.65,139.95,139.47,139.58,12723.0,139.65,139.95,139.47,139.58,12723.0
2022-10-17 14:00:00,139.55,139.81,138.97,139.05,4745.0,139.55,139.81,138.97,139.05,4745.0
2022-10-17 14:30:00,139.05,139.27,138.97,139.03,7644.0,139.05,139.27,138.97,139.03,7644.0
2022-10-17 15:00:00,138.94,139.65,138.44,139.65,12208.0,138.94,139.65,138.44,139.65,12208.0
2022-10-17 15:30:00,139.71,140.01,139.35,140.01,37470.0,139.71,140.01,139.35,140.01,37470.0
2022-10-18 09:30:00,143.58,144.25,142.64,144.11,23753.0,143.58,144.25,142.64,144.11,23753.0
2022-10-18 10:00:00,144.29,144.64,142.78,143.28,16109.0,144.29,144.64,142.78,143.28,16109.0
2022-10-18 10:30:00,143.26,143.48,142.5,143.26,92618.0,143.26,143.48,142.5,143.26,92618.0
2022-10-18 11:00:00,143.1,143.18,140.82,141.15,34137.0,143.1,143.18,140.82,141.15,34137.0
2022-10-18 11:30:00,141.31,141.87,140.52,141.69,13316.0,141.31,141.87,140.52,141.69,13316.0
2022-10-18 12:00:00,141.69,142.14,140.92,141.09,13673.0,141.69,142.14,140.92,141.09,13673.0
2022-10-18 12:30:00,141.18,142.14,141.18,141.18,10380.0,141.18,142.14,141.18,141.18,10380.0
2022-10-18 13:00:00,141.05,141.49,140.76,141.49,4713.0,141.05,141.49,140.76,141.49,4713.0
2022-10-18 13:30:00,141.63,141.66,141.02,141.25,7487.0,141.63,141.66,141.02,141.25,7487.0
2022-10-18 14:00:00,141.25,141.32,140.66,140.94,8070.0,141.25,141.32,140.66,140.94,8070.0
2022-10-18 14:30:00,140.87,140.95,139.73,140.14,8082.0,140.87,140.95,139.73,140.14,8082.0
2022-10-18 15:00:00,140.11,140.25,139.74,139.91,11316.0,140.11,140.25,139.74,139.91,11316.0
2022-10-18 15:30:00,139.98,140.75,139.96,140.49,57133.0,139.98,140.75,139.96,140.49,57133.0
2022-10-19 09:30:00,138.4,141.38,138.06,139.08,8198.0,138.4,141.38,138.06,139.08,8198.0
2022-10-19 10:00:00,138.86,140.14,138.7,140.13,18069.0,138.86,140.14,138.7,140.13,18069.0
2022-10-19 10:30:00,140.14,140.3,138.66,138.89,16148.0,140.14,140.3,138.66,138.89,16148.0
2022-10-19 11:00:00,138.81,139.82,138.79,139.67,10272.0,138.81,139.82,138.79,139.67,10272.0
2022-10-19 11:30:00,139.59,140.42,139.47,140.23,7640.0,139.59,140.42,139.47,140.23,7640.0
2022-10-19 12:00:00,140.22,140.56,139.77,139.94,7838.0,140.22,140.56,139.77,139.94,7838.0
2022-10-19 12:30:00,139.84,139.95,139.05,139.37,10289.0,139.84,139.95,139.05,139.37,10289.0
2022-10-19 13:00:00,139.2,139.35,138.14,138.58,5047.0,139.2,139.35,138.14,138.58,5047.0
2022-10-19 13:30:00,138.15,138.66,138.0,138.66,3904.0,138.15,138.66,138.0,138.66,3904.0
2022-10-19 14:00:00,138.49,139.22,138.49,138.8,4548.0,138.49,139.22,138.49,138.8,4548.0
2022-10-19 14:30:00,138.87,138.95,138.3,138.3,6372.0,138.87,138.95,138.3,138.3,6372.0
2022-10-19 15:00:00,138.4,138.66,138.17,138.26,10744.0,138.4,138.66,138.17,138.26,10744.0
2022-10-19 15:30:00,138.34,138.93,137.98,138.88,42422.0,138.34,138.93,137.98,138.88,42422.0
2022-10-20 09:30:00,139.7,140.35,138.58,139.89,18799.0,139.7,140.35,138.58,139.89,18799.0
2022-10-20 10:00:00,139.73,141.57,139.59,141.38,12797.0,139.73,141.57,139.59,141.38,12797.0
2022-10-20 10:30:00,141.38,141.46,139.82,140.53,12625.0,141.38,141.46,139.82,140.53,12625.0
2022-10-20 11:00:00,140.56,140.7,139.82,140.03,12580.0,140.56,140.7,139.82,140.03,12580.0
2022-10-20 11:30:00,140.03,140.53,139.94,140.14,13352.0,140.03,140.53,139.94,140.14,13352.0
2022-10-20 12:00:00,140.14,140.2,138.61,138.62,11711.0,140.14,140.2,138.61,138.62,11711.0
2022-10-20 12:30:00,138.59,138.73,138.21,138.62,10836.0,138.59,138.73,138.21,138.62,10836.0
2022-10-20 13:00:00,138.62,138.76,138.08,138.42,13373.0,138.62,138.76,138.08,138.42,13373.0
2022-10-20 13:30:00,138.44,138.5,137.36,137.59,19683.0,138.44,138.5,137.36,137.59,19683.0
2022-10-20 14:00:00,137.49,137.7,137.02,137.02,16628.0,137.49,137.7,137.02,137.02,16628.0
2022-10-20 14:30:00,137.1,138.88,137.03,138.88,22216.0,137.1,138.88,137.03,138.88,22216.0
2022-10-20 15:00:00,138.85,139.08,138.06,138.74,49005.0,138.85,139.08,138.06,138.74,49005.0
2022-10-20 15:30:00,138.75,139.63,138.54,139.07,92598.0,138.75,139.63,138.54,139.07,92598.0
2022-10-21 09:30:00,137.83,139.59,136.79,138.8,14678.0,137.83,139.59,136.79,138.8,14678.0
2022-10-21 10:00:00,139.07,140.42,138.76,138.77,9340.0,139.07,140.42,138.76,138.77,9340.0
2022-10-21 10:30:00,138.75,139.52,137.96,138.34,14639.0,138.75,139.52,137.96,138.34,14639.0
2022-10-21 11:00:00,138.22,138.99,137.8,138.59,4379.0,138.22,138.99,137.8,138.59,4379.0
2022-10-21 11:30:00,138.8,139.55,138.01,139.37,10459.0,138.8,139.55,138.01,139.37,10459.0
2022-10-21 12:00:00,139.67,141.16,139.65,140.83,10485.0,139.67,141.16,139.65,140.83,10485.0
2022-10-21 12:30:00,140.83,141.87,140.68,141.41,5492.0,140.83,141.87,140.68,141.41,5492.0
2022-10-21 13:00:00,141.53,141.9,141.04,141.44,7143.0,141.53,141.9,141.04,141.44,7143.0
2022-10-21 13:30:00,141.53,141.94,141.07,141.78,5505.0,141.53,141.94,141.07,141.78,5505.0
2022-10-21 14:00:00,141.8,142.34,141.6,142.34,7006.0,141.8,142.34,141.6,142.34,7006.0
2022-10-21 14:30:00,142.49,142.49,141.91,142.22,7767.0,142.49,142.49,141.91,142.22,7767.0
2022-10-21 15:00:00,142.35,142.79,142.23,142.79,14743.0,142.35,142.79,142.23,142.79,14743.0
2022-10-21 15:30:00,142.72,143.21,142.52,142.81,41921.0,142.72,143.21,142.52,142.81,41921.0
2022-10-24 09:30:00,143.51,145.35,142.76,144.7,21102.0,143.51,145.35,142.76,144.7,21102.0
2022-10-24 10:00:00,144.47,144.47,141.59,142.9,23026.0,144.47,144.47,141.59,142.9,23026.0
2022-10-24 10:30:00,142.77,143.81,142.65,143.81,14884.0,142.77,143.81,142.65,143.81,14884.0
2022-10-24 11:00:00,143.44,143.85,142.81,143.85,11335.0,143.44,143.85,142.81,143.85,11335.0
2022-10-24 11:30:00,143.62,143.78,142.73,143.34,10389.0,143.62,143.78,142.73,143.34,10389.0
2022-10-24 12:00:00,143.27,144.45,143.27,144.44,16330.0,143.27,144.45,143.27,144.44,16330.0
2022-10-24 12:30:00,144.33,144.42,143.3,143.94,6677.0,144.33,144.42,143.3,143.94,6677.0
2022-10-24 13:00:00,143.86,144.03,143.49,143.65,6209.0,143.86,144.03,143.49,143.65,6209.0
2022-10-24 13:30:00,143.53,144.08,143.2,144.08,5390.0,143.53,144.08,143.2,144.08,5390.0
2022-10-24 14:00:00,143.9,144.29,143.88,144.15,4993.0,143.9,144.29,143.88,144.15,4993.0
2022-10-24 14:30:00,144.11,144.5,143.89,144.42,6469.0,144.11,144.5,143.89,144.42,6469.0
2022-10-24 15:00:00,144.42,144.96,144.41,144.7,5525.0,144.42,144.96,144.41,144.7,5525.0
2022-10-24 15:30:00,144.63,144.76,143.78,144.01,40164.0,144.63,144.76,143.78,144.01,40164.0
2022-10-25 09:30:00,144.04,146.62,144.04,146.62,6522.0,144.04,146.62,144.04,146.62,6522.0
2022-10-25 10:00:00,146.21,146.7,145.4,146.7,7163.0,146.21,146.7,145.4,146.7,7163.0
2022-10-25 10:30:00,146.6,146.71,145.06,145.21,14046.0,146.6,146.71,145.06,145.21,14046.0
2022-10-25 11:00:00,145.19,145.74,144.97,145.16,38971.0,145.19,145.74,144.97,145.16,38971.0
2022-10-25 11:30:00,145.04,145.51,144.63,144.64,18874.0,145.04,145.51,144.63,144.64,18874.0
2022-10-25 12:00:00,144.78,144.8,144.27,144.27,4192.0,144.78,144.8,144.27,144.27,4192.0
2022-10-25 12:30:00,144.48,144.64,144.17,144.17,4670.0,144.48,144.64,144.17,144.17,4670.0
2022-10-25 13:00:00,144.36,145.79,144.36,145.54,5461.0,144.36,145.79,144.36,145.54,5461.0
2022-10-25 13:30:00,145.82,146.24,145.67,146.13,2897.0,145.82,146.24,145.67,146.13,2897.0
2022-10-25 14:00:00,146.09,146.26,146.0,146.04,2225.0,146.09,146.26,146.0,146.04,2225.0
2022-10-25 14:30:00,146.2,146.37,145.78,146.15,7098.0,146.2,146.37,145.78,146.15,7098.0
2022-10-25 15:00:00,146.21,146.74,146.13,146.53,11655.0,146.21,146.74,146.13,146.53,11655.0
2022-10-25 15:30:00,146.57,146.93,146.39,146.44,41239.0,146.57,146.93,146.39,146.44,41239.0
2022-10-26 09:30:00,146.9,149.6,145.82,148.84,28273.0,146.9,149.6,145.82,148.84,28273.0
2022-10-26 10:00:00,149.0,150.34,148.81,149.19,32116.0,149.0,150.34,148.81,149.19,32116.0
2022-10-26 10:30:00,149.32,149.86,148.85,149.61,12411.0,149.32,149.86,148.85,149.61,12411.0
2022-10-26 11:00:00,149.7,150.17,149.53,149.53,18934.0,149.7,150.17,149.53,149.53,18934.0
2022-10-26 11:30:00,149.42,149.78,149.0,149.0,7068.0,149.42,149.78,149.0,149.0,7068.0
2022-10-26 12:00:00,149.14,149.48,148.71,149.0,12901.0,149.14,149.48,148.71,149.0,12901.0
2022-10-26 12:30:00,148.95,149.04,147.9,147.9,15051.0,148.95,149.04,147.9,147.9,15051.0
2022-10-26 13:00:00,147.91,148.11,147.18,147.22,12881.0,147.91,148.11,147.18,147.22,12881.0
2022-10-26 13:30:00,147.14,147.95,146.9,147.91,11028.0,147.14,147.95,146.9,147.91,11028.0
2022-10-26 14:00:00,148.03,148.34,147.62,147.85,8159.0,148.03,148.34,147.62,147.85,8159.0
2022-10-26 14:30:00,147.76,148.53,147.66,148.48,13822.0,147.76,148.53,147.66,148.48,13822.0
2022-10-26 15:00:00,148.44,148.44,147.64,148.17,14177.0,148.44,148.44,147.64,148.17,14177.0
2022-10-26 15:30:00,148.19,148.51,147.74,148.48,78173.0,148.19,148.51,147.74,148.48,78173.0
2022-10-27 09:30:00,155.9,158.98,150.85,153.76,40505.0,155.9,158.98,150.85,153.76,40505.0
2022-10-27 10:00:00,154.22,156.85,153.44,156.59,41491.0,154.22,156.85,153.44,156.59,41491.0
2022-10-27 10:30:00,156.59,159.01,156.16,156.81,25499.0,156.59,159.01,156.16,156.81,25499.0
2022-10-27 11:00:00,156.6,159.03,156.49,157.78,15170.0,156.6,159.03,156.49,157.78,15170.0
2022-10-27 11:30:00,157.99,157.99,154.99,155.11,13718.0,157.99,157.99,154.99,155.11,13718.0
2022-10-27 12:00:00,155.09,157.8,154.84,157.56,15953.0,155.09,157.8,154.84,157.56,15953.0
2022-10-27 12:30:00,157.42,159.04,157.24,158.54,13488.0,157.42,159.04,157.24,158.54,13488.0
2022-10-27 13:00:00,158.77,160.24,158.5,159.47,11126.0,158.77,160.24,158.5,159.47,11126.0
2022-10-27 13:30:00,159.31,159.44,158.13,158.35,12563.0,159.31,159.44,158.13,158.35,12563.0
2022-10-27 14:00:00,158.54,159.53,158.41,159.19,15561.0,158.54,159.53,158.41,159.19,15561.0
2022-10-27 14:30:00,159.27,159.46,158.36,158.41,14577.0,159.27,159.46,158.36,158.41,14577.0
2022-10-27 15:00:00,158.51,159.73,158.51,159.03,28204.0,158.51,159.73,158.51,159.03,28204.0
2022-10-27 15:30:00,158.94,159.44,157.94,158.62,96041.0,158.94,159.44,157.94,158.62,96041.0
2022-10-28 09:30:00,158.84,161.85,157.56,161.83,22288.0,158.84,161.85,157.56,161.83,22288.0
2022-10-28 10:00:00,161.38,162.0,159.4,160.4,34245.0,161.38,162.0,159.4,160.4,34245.0
2022-10-28 10:30:00,160.4,161.63,160.39,161.52,15135.0,160.4,161.63,160.39,161.52,15135.0
2022-10-28 11:00:00,161.5,162.16,161.32,161.92,15692.0,161.5,162.16,161.32,161.92,15692.0
2022-10-28 11:30:00,162.0,163.55,162.0,163.17,23794.0,162.0,163.55,162.0,163.17,23794.0
2022-10-28 12:00:00,163.17,164.66,163.17,164.47,17741.0,163.17,164.66,163.17,164.47,17741.0
2022-10-28 12:30:00,164.37,164.99,163.75,163.75,24523.0,164.37,164.99,163.75,163.75,24523.0
2022-10-28 13:00:00,163.57,164.96,163.57,164.68,11653.0,163.57,164.96,163.57,164.68,11653.0
2022-10-28 13:30:00,164.71,164.77,163.28,163.28,19439.0,164.71,164.77,163.28,163.28,19439.0
2022-10-28 14:00:00,163.09,163.31,162.26,162.3,15948.0,163.09,163.31,162.26,162.3,15948.0
2022-10-28 14:30:00,162.28,163.17,162.28,162.76,13801.0,162.28,163.17,162.28,162.76,13801.0
2022-10-28 15:00:00,162.73,162.91,162.39,162.64,14674.0,162.73,162.91,162.39,162.64,14674.0
2022-10-28 15:30:00,162.53,163.09,162.1,162.72,82206.0,162.53,163.09,162.1,162.72,82206.0
2022-10-31 09:30:00,162.7,164.28,160.74,164.28,35126.0,162.7,164.28,160.74,164.28,35126.0
2022-10-31 10:00:00,164.29,165.54,163.79,164.76,11367.0,164.29,165.54,163.79,164.76,11367.0
2022-10-31 10:30:00,164.58,165.14,163.89,164.03,14412.0,164.58,165.14,163.89,164.03,14412.0
2022-10-31 11:00:00,164.14,165.2,164.13,165.1,17068.0,164.14,165.2,164.13,165.1,17068.0
2022-10-31 11:30:00,165.29,166.12,164.86,165.32,11286.0,165.29,166.12,164.86,165.32,11286.0
2022-10-31 12:00:00,165.29,166.44,165.14,165.27,8623.0,165.29,166.44,165.14,165.27,8623.0
2022-10-31 12:30:00,165.4,165.4,164.51,164.89,4616.0,165.4,165.4,164.51,164.89,4616.0
2022-10-31 13:00:00,165.1,165.18,164.49,165.18,6234.0,165.1,165.18,164.49,165.18,6234.0
2022-10-31 13:30:00,165.25,165.43,164.76,165.02,8734.0,165.25,165.43,164.76,165.02,8734.0
2022-10-31 14:00:00,164.98,165.11,164.53,164.66,6599.0,164.98,165.11,164.53,164.66,6599.0
2022-10-31 14:30:00,164.66,164.96,164.34,164.55,8043.0,164.66,164.96,164.34,164.55,8043.0
2022-10-31 15:00:00,164.45,164.77,164.06,164.52,18113.0,164.45,164.77,164.06,164.52,18113.0
2022-10-31 15:30:00,164.53,165.32,164.07,164.23,46340.0,164.53,165.32,164.07,164.23,46340.0
2022-11-01 09:30:00,165.94,166.7,164.02,166.33,15914.0,165.94,166.7,164.02,166.33,15914.0
2022-11-01 10:00:00,166.08,166.14,164.65,165.45,10672.0,166.08,166.14,164.65,165.45,10672.0
2022-11-01 10:30:00,165.45,165.91,164.27,164.75,20927.0,165.45,165.91,164.27,164.75,20927.0
2022-11-01 11:00:00,164.99,165.31,163.23,163.87,10288.0,164.99,165.31,163.23,163.87,10288.0
2022-11-01 11:30:00,164.09,164.39,163.29,164.05,6869.0,164.09,164.39,163.29,164.05,6869.0
2022-11-01 12:00:00,164.06,164.37,163.6,164.05,6720.0,164.06,164.37,163.6,164.05,6720.0
2022-11-01 12:30:00,163.97,164.26,163.65,164.1,7241.0,163.97,164.26,163.65,164.1,7241.0
2022-11-01 13:00:00,164.09,164.29,163.89,163.92,5443.0,164.09,164.29,163.89,163.92,5443.0
2022-11-01 13:30:00,164.1,164.26,163.77,164.02,6424.0,164.1,164.26,163.77,164.02,6424.0
2022-11-01 14:00:00,164.15,164.44,163.86,164.21,7013.0,164.15,164.44,163.86,164.21,7013.0
2022-11-01 14:30:00,164.09,164.63,163.78,164.53,11266.0,164.09,164.63,163.78,164.53,11266.0
2022-11-01 15:00:00,164.53,165.1,164.39,164.91,4509.0,164.53,165.1,164.39,164.91,4509.0
2022-11-01 15:30:00,164.99,165.77,164.86,165.73,27987.0,164.99,165.77,164.86,165.73,27987.0
2022-11-02 09:30:00,164.56,165.32,162.92,163.61,5970.0,164.56,165.32,162.92,163.61,5970.0
2022-11-02 10:00:00,163.81,164.03,162.35,163.46,10666.0,163.81,164.03,162.35,163.46,10666.0
2022-11-02 10:30:00,163.63,163.98,163.2,163.55,8348.0,163.63,163.98,163.2,163.55,8348.0
2022-11-02 11:00:00,163.52,163.9,162.88,162.89,9201.0,163.52,163.9,162.88,162.89,9201.0
2022-11-02 11:30:00,162.59,163.07,162.02,162.79,18257.0,162.59,163.07,162.02,162.79,18257.0
2022-11-02 12:00:00,162.79,162.79,162.02,162.17,9545.0,162.79,162.79,162.02,162.17,9545.0
2022-11-02 12:30:00,162.03,162.1,160.97,162.06,4871.0,162.03,162.1,160.97,162.06,4871.0
2022-11-02 13:00:00,162.12,162.5,161.93,162.36,5537.0,162.12,162.5,161.93,162.36,5537.0
2022-11-02 13:30:00,162.41,163.09,162.17,162.94,6407.0,162.41,163.09,162.17,162.94,6407.0
2022-11-02 14:00:00,163.13,165.4,162.93,165.4,47531.0,163.13,165.4,162.93,165.4,47531.0
2022-11-02 14:30:00,165.12,165.21,160.42,161.43,23205.0,165.12,165.21,160.42,161.43,23205.0
2022-11-02 15:00:00,161.28,162.45,157.84,158.16,11204.0,161.28,162.45,157.84,158.16,11204.0
2022-11-02 15:30:00,157.97,158.27,156.42,156.42,72005.0,157.97,158.27,156.42,156.42,72005.0
2022-11-03 09:30:00,153.67,153.79,150.2,150.67,20892.0,153.67,153.79,150.2,150.67,20892.0
2022-11-03 10:00:00,150.87,152.59,150.66,151.9,14062.0,150.87,152.59,150.66,151.9,14062.0
2022-11-03 10:30:00,152.0,152.48,150.73,151.68,29880.0,152.0,152.48,150.73,151.68,29880.0
2022-11-03 11:00:00,151.67,152.41,150.79,151.06,13770.0,151.67,152.41,150.79,151.06,13770.0
2022-11-03 11:30:00,150.99,151.27,150.28,150.85,12641.0,150.99,151.27,150.28,150.85,12641.0
2022-11-03 12:00:00,150.72,151.54,150.69,151.02,7767.0,150.72,151.54,150.69,151.02,7767.0
2022-11-03 12:30:00,151.03,151.37,150.67,151.37,13890.0,151.03,151.37,150.67,151.37,13890.0
2022-11-03 13:00:00,151.17,151.41,149.96,150.72,12277.0,151.17,151.41,149.96,150.72,12277.0
2022-11-03 13:30:00,150.64,150.73,149.82,150.0,11717.0,150.64,150.73,149.82,150.0,11717.0
2022-11-03 14:00:00,150.04,150.2,149.49,150.0,12029.0,150.04,150.2,149.49,150.0,12029.0
2022-11-03 14:30:00,149.86,150.54,149.36,149.71,13257.0,149.86,150.54,149.36,149.71,13257.0
2022-11-03 15:00:00,149.71,150.1,149.03,149.43,16371.0,149.71,150.1,149.03,149.43,16371.0
2022-11-03 15:30:00,149.49,149.9,148.82,149.84,105824.0,149.49,149.9,148.82,149.84,105824.0
2022-11-04 09:30:00,152.64,154.1,151.5,153.89,33073.0,152.64,154.1,151.5,153.89,33073.0
2022-11-04 10:00:00,153.82,157.02,153.74,156.56,12542.0,153.82,157.02,153.74,156.56,12542.0
2022-11-04 10:30:00,156.84,157.86,156.65,157.27,20320.0,156.84,157.86,156.65,157.27,20320.0
2022-11-04 11:00:00,157.41,157.9,155.59,155.59,13553.0,157.41,157.9,155.59,155.59,13553.0
2022-11-04 11:30:00,155.45,155.65,154.54,154.79,9026.0,155.45,155.65,154.54,154.79,9026.0
2022-11-04 12:00:00,154.82,154.88,153.7,154.49,6002.0,154.82,154.88,153.7,154.49,6002.0
2022-11-04 12:30:00,154.45,154.54,153.7,153.7,8463.0,154.45,154.54,153.7,153.7,8463.0
2022-11-04 13:00:00,153.77,154.16,153.48,153.54,4564.0,153.77,154.16,153.48,153.54,4564.0
2022-11-04 13:30:00,153.41,153.46,152.2,152.93,9101.0,153.41,153.46,152.2,152.93,9101.0
2022-11-04 14:00:00,152.95,153.79,152.13,153.74,16855.0,152.95,153.79,152.13,153.74,16855.0
2022-11-04 14:30:00,153.76,155.53,153.64,155.43,8929.0,153.76,155.53,153.64,155.43,8929.0
2022-11-04 15:00:00,155.27,155.57,155.03,155.54,8350.0,155.27,155.57,155.03,155.54,8350.0
2022-11-04 15:30:00,155.35,156.14,155.11,155.62,55396.0,155.35,156.14,155.11,155.62,55396.0
2022-11-07 09:30:00,156.81,156.81,153.72,153.72,22477.0,156.81,156.81,153.72,153.72,22477.0
2022-11-07 10:00:00,154.28,154.85,153.33,153.33,5916.0,154.28,154.85,153.33,153.33,5916.0
2022-11-07 10:30:00,153.59,153.65,153.0,153.65,3920.0,153.59,153.65,153.0,153.65,3920.0
2022-11-07 11:00:00,153.89,154.43,153.43,154.34,4482.0,153.89,154.43,153.43,154.34,4482.0
2022-11-07 11:30:00,154.5,154.5,152.39,152.4,12017.0,154.5,154.5,152.39,152.4,12017.0
2022-11-07 12:00:00,152.44,154.49,152.12,154.35,12499.0,152.44,154.49,152.12,154.35,12499.0
2022-11-07 12:30:00,154.4,154.79,154.25,154.5,9851.0,154.4,154.79,154.25,154.5,9851.0
2022-11-07 13:00:00,154.89,155.71,154.88,155.64,3631.0,154.89,155.71,154.88,155.64,3631.0
2022-11-07 13:30:00,155.54,155.55,155.06,155.55,3259.0,155.54,155.55,155.06,155.55,3259.0
2022-11-07 14:00:00,155.66,156.83,155.66,156.81,2730.0,155.66,156.83,155.66,156.81,2730.0
2022-11-07 14:30:00,156.99,157.29,156.86,156.86,3964.0,156.99,157.29,156.86,156.86,3964.0
2022-11-07 15:00:00,157.11,157.44,156.94,157.14,4288.0,157.11,157.44,156.94,157.14,4288.0
2022-11-07 15:30:00,157.13,157.35,156.46,156.66,26563.0,157.13,157.35,156.46,156.66,26563.0
2022-11-08 09:30:00,157.0,158.62,156.09,158.18,16851.0,157.0,158.62,156.09,158.18,16851.0
2022-11-08 10:00:00,157.67,159.2,157.61,159.2,7656.0,157.67,159.2,157.61,159.2,7656.0
2022-11-08 10:30:00,158.88,159.75,158.88,159.75,15902.0,158.88,159.75,158.88,159.75,15902.0
2022-11-08 11:00:00,159.75,161.99,159.61,161.99,9425.0,159.75,161.99,159.61,161.99,9425.0
2022-11-08 11:30:00,162.3,163.48,162.07,163.48,18413.0,162.3,163.48,162.07,163.48,18413.0
2022-11-08 12:00:00,163.5,164.22,162.97,163.33,17804.0,163.5,164.22,162.97,163.33,17804.0
2022-11-08 12:30:00,163.21,163.61,162.97,163.05,15761.0,163.21,163.61,162.97,163.05,15761.0
2022-11-08 13:00:00,163.22,163.39,160.99,160.99,7805.0,163.22,163.39,160.99,160.99,7805.0
2022-11-08 13:30:00,160.78,161.99,160.48,160.61,10635.0,160.78,161.99,160.48,160.61,10635.0
2022-11-08 14:00:00,160.5,160.5,158.49,158.67,7921.0,160.5,160.5,158.49,158.67,7921.0
2022-11-08 14:30:00,158.6,159.77,158.02,159.38,11490.0,158.6,159.77,158.02,159.38,11490.0
2022-11-08 15:00:00,159.46,160.48,159.28,160.45,20047.0,159.46,160.48,159.28,160.45,20047.0
2022-11-08 15:30:00,160.45,160.81,158.56,158.57,52867.0,160.45,160.81,158.56,158.57,52867.0
2022-11-09 09:30:00,156.75,157.0,152.87,153.83,19074.0,156.75,157.0,152.87,153.83,19074.0
2022-11-09 10:00:00,153.83,155.95,153.31,154.33,16567.0,153.83,155.95,153.31,154.33,16567.0
2022-11-09 10:30:00,154.66,155.01,153.58,154.54,11556.0,154.66,155.01,153.58,154.54,11556.0
2022-11-09 11:00:00,154.49,155.14,154.3,155.14,5619.0,154.49,155.14,154.3,155.14,5619.0
2022-11-09 11:30:00,154.95,155.49,154.3,154.3,5139.0,154.95,155.49,154.3,154.3,5139.0
2022-11-09 12:00:00,154.62,154.81,154.09,154.09,5804.0,154.62,154.81,154.09,154.09,5804.0
2022-11-09 12:30:00,153.95,154.55,153.92,154.34,3808.0,153.95,154.55,153.92,154.34,3808.0
2022-11-09 13:00:00,154.16,154.53,154.05,154.42,6426.0,154.16,154.53,154.05,154.42,6426.0
2022-11-09 13:30:00,154.19,154.44,153.9,154.28,7859.0,154.19,154.44,153.9,154.28,7859.0
2022-11-09 14:00:00,154.28,155.0,154.15,154.51,5132.0,154.28,155.0,154.15,154.51,5132.0
2022-11-09 14:30:00,154.45,154.61,153.83,154.29,9667.0,154.45,154.61,153.83,154.29,9667.0
2022-11-09 15:00:00,154.43,154.8,154.3,154.44,7995.0,154.43,154.8,154.3,154.44,7995.0
2022-11-09 15:30:00,154.36,154.51,152.79,152.84,36839.0,154.36,154.51,152.79,152.84,36839.0
2022-11-10 09:30:00,160.52,162.75,160.52,162.36,12207.0,160.52,162.75,160.52,162.36,12207.0
2022-11-10 10:00:00,162.41,164.41,162.19,163.3,17615.0,162.41,164.41,162.19,163.3,17615.0
2022-11-10 10:30:00,162.45,162.96,161.74,162.86,1979.0,162.45,162.96,161.74,162.86,1979.0
2022-11-10 11:00:00,162.86,163.25,162.68,163.2,4008.0,162.86,163.25,162.68,163.2,4008.0
2022-11-10 11:30:00,163.33,163.35,162.81,163.1,5851.0,163.33,163.35,162.81,163.1,5851.0
2022-11-10 12:00:00,163.08,164.26,163.08,163.62,5836.0,163.08,164.26,163.08,163.62,5836.0
2022-11-10 12:30:00,163.15,163.29,162.37,162.98,5934.0,163.15,163.29,162.37,162.98,5934.0
2022-11-10 13:00:00,162.75,162.8,162.06,162.4,5295.0,162.75,162.8,162.06,162.4,5295.0
2022-11-10 13:30:00,162.47,163.3,162.2,163.3,4349.0,162.47,163.3,162.2,163.3,4349.0
2022-11-10 14:00:00,163.41,163.66,163.29,163.34,2860.0,163.41,163.66,163.29,163.34,2860.0
2022-11-10 14:30:00,163.28,165.2,163.18,165.08,8823.0,163.28,165.2,163.18,165.08,8823.0
2022-11-10 15:00:00,164.77,165.14,164.61,164.84,26952.0,164.77,165.14,164.61,164.84,26952.0
2022-11-10 15:30:00,164.66,165.67,164.55,165.35,50988.0,164.66,165.67,164.55,165.35,50988.0
2022-11-11 09:30:00,166.22,167.4,164.55,167.09,5883.0,166.22,167.4,164.55,167.09,5883.0
2022-11-11 10:00:00,166.83,168.93,166.74,168.76,10863.0,166.83,168.93,166.74,168.76,10863.0
2022-11-11 10:30:00,168.5,168.5,166.97,167.38,8895.0,168.5,168.5,166.97,167.38,8895.0
2022-11-11 11:00:00,167.44,167.56,165.47,165.47,7177.0,167.44,167.56,165.47,165.47,7177.0
2022-11-11 11:30:00,165.44,166.24,165.22,166.24,7543.0,165.44,166.24,165.22,166.24,7543.0
2022-11-11 12:00:00,166.67,166.82,165.78,166.44,4116.0,166.67,166.82,165.78,166.44,4116.0
2022-11-11 12:30:00,166.73,166.73,166.01,166.25,4097.0,166.73,166.73,166.01,166.25,4097.0
2022-11-11 13:00:00,166.68,167.29,166.67,167.29,1477.0,166.68,167.29,166.67,167.29,1477.0
2022-11-11 13:30:00,167.23,167.71,167.06,167.67,2947.0,167.23,167.71,167.06,167.67,2947.0
2022-11-11 14:00:00,167.63,168.25,167.48,167.84,2713.0,167.63,168.25,167.48,167.84,2713.0
2022-11-11 14:30:00,168.09,168.32,167.34,167.71,15381.0,168.09,168.32,167.34,167.71,15381.0
2022-11-11 15:00:00,167.72,168.62,166.9,168.56,28473.0,167.72,168.62,166.9,168.56,28473.0
2022-11-11 15:30:00,168.59,168.81,166.17,166.54,51955.0,168.59,168.81,166.17,166.54,51955.0
2022-11-14 09:30:00,164.01,164.01,161.93,163.4,16210.0,164.01,164.01,161.93,163.4,16210.0
2022-11-14 10:00:00,163.45,164.69,163.18,163.53,5406.0,163.45,164.69,163.18,163.53,5406.0
2022-11-14 10:30:00,163.38,164.52,163.13,163.62,10226.0,163.38,164.52,163.13,163.62,10226.0
2022-11-14 11:00:00,163.56,163.88,162.76,162.82,12959.0,163.56,163.88,162.76,162.82,12959.0
2022-11-14 11:30:00,162.94,164.22,162.93,163.68,5101.0,162.94,164.22,162.93,163.68,5101.0
2022-11-14 12:00:00,163.74,164.1,163.39,163.69,7600.0,163.74,164.1,163.39,163.69,7600.0
2022-11-14 12:30:00,163.61,163.65,162.52,162.52,7099.0,163.61,163.65,162.52,162.52,7099.0
2022-11-14 13:00:00,162.52,162.85,162.41,162.81,8340.0,162.52,162.85,162.41,162.81,8340.0
2022-11-14 13:30:00,162.9,163.78,162.48,163.78,12289.0,162.9,163.78,162.48,163.78,12289.0
2022-11-14 14:00:00,163.45,163.47,162.42,162.54,9232.0,163.45,163.47,162.42,162.54,9232.0
2022-11-14 14:30:00,162.56,162.86,162.36,162.65,8371.0,162.56,162.86,162.36,162.65,8371.0
2022-11-14 15:00:00,162.65,162.81,161.45,161.45,15463.0,162.65,162.81,161.45,161.45,15463.0
2022-11-14 15:30:00,161.45,161.51,159.9,160.11,70679.0,161.45,161.51,159.9,160.11,70679.0
2022-11-15 09:30:00,163.63,164.14,161.68,163.26,33591.0,163.63,164.14,161.68,163.26,33591.0
2022-11-15 10:00:00,163.44,163.52,161.65,162.29,28352.0,163.44,163.52,161.65,162.29,28352.0
2022-11-15 10:30:00,162.18,163.1,161.93,162.36,7019.0,162.18,163.1,161.93,162.36,7019.0
2022-11-15 11:00:00,162.19,163.52,161.97,163.27,9200.0,162.19,163.52,161.97,163.27,9200.0
2022-11-15 11:30:00,163.41,164.9,163.41,164.72,15595.0,163.41,164.9,163.41,164.72,15595.0
2022-11-15 12:00:00,164.54,164.9,164.2,164.42,16358.0,164.54,164.9,164.2,164.42,16358.0
2022-11-15 12:30:00,164.44,164.74,164.34,164.38,5845.0,164.44,164.74,164.34,164.38,5845.0
2022-11-15 13:00:00,164.51,164.74,163.03,163.21,7594.0,164.51,164.74,163.03,163.21,7594.0
2022-11-15 13:30:00,163.28,163.31,162.47,163.11,15870.0,163.28,163.31,162.47,163.11,15870.0
2022-11-15 14:00:00,163.03,164.25,162.56,163.92,10579.0,163.03,164.25,162.56,163.92,10579.0
2022-11-15 14:30:00,163.82,163.95,163.2,163.92,8967.0,163.82,163.95,163.2,163.92,8967.0
2022-11-15 15:00:00,163.97,164.3,163.38,163.6,24549.0,163.97,164.3,163.38,163.6,24549.0
2022-11-15 15:30:00,163.49,163.79,162.92,163.12,41056.0,163.49,163.79,162.92,163.12,41056.0
2022-11-16 09:30:00,161.38,161.38,159.58,159.8,17303.0,161.38,161.38,159.58,159.8,17303.0
2022-11-16 10:00:00,160.04,160.89,159.6,160.89,13743.0,160.04,160.89,159.6,160.89,13743.0
2022-11-16 10:30:00,161.02,161.02,158.97,158.97,7981.0,161.02,161.02,158.97,158.97,7981.0
2022-11-16 11:00:00,159.06,159.55,158.89,159.55,3332.0,159.06,159.55,158.89,159.55,3332.0
2022-11-16 11:30:00,159.79,160.16,159.22,159.74,9642.0,159.79,160.16,159.22,159.74,9642.0
2022-11-16 12:00:00,159.59,159.6,157.96,157.96,6864.0,159.59,159.6,157.96,157.96,6864.0
2022-11-16 12:30:00,157.88,158.71,157.87,158.48,4840.0,157.88,158.71,157.87,158.48,4840.0
2022-11-16 13:00:00,158.36,158.36,157.62,157.92,10120.0,158.36,158.36,157.62,157.92,10120.0
2022-11-16 13:30:00,157.92,157.92,157.12,157.17,8935.0,157.92,157.92,157.12,157.17,8935.0
2022-11-16 14:00:00,157.12,158.02,157.12,157.77,4688.0,157.12,158.02,157.12,157.77,4688.0
2022-11-16 14:30:00,157.71,157.91,157.35,157.91,6435.0,157.71,157.91,157.35,157.91,6435.0
2022-11-16 15:00:00,157.85,158.2,157.0,157.71,10532.0,157.85,158.2,157.0,157.71,10532.0
2022-11-16 15:30:00,158.02,159.5,157.88,159.45,51489.0,158.02,159.5,157.88,159.45,51489.0
2022-11-17 09:30:00,156.0,158.55,156.0,158.0,19522.0,156.0,158.55,156.0,158.0,19522.0
2022-11-17 10:00:00,158.22,158.75,157.84,158.17,2310.0,158.22,158.75,157.84,158.17,2310.0
2022-11-17 10:30:00,158.05,158.05,156.54,156.54,3461.0,158.05,158.05,156.54,156.54,3461.0
2022-11-17 11:00:00,156.52,156.71,155.76,156.33,6018.0,156.52,156.71,155.76,156.33,6018.0
2022-11-17 11:30:00,156.61,156.75,156.0,156.59,2957.0,156.61,156.75,156.0,156.59,2957.0
2022-11-17 12:00:00,156.83,157.98,156.62,157.34,5131.0,156.83,157.98,156.62,157.34,5131.0
2022-11-17 12:30:00,157.29,157.67,156.83,157.37,10008.0,157.29,157.67,156.83,157.37,10008.0
2022-11-17 13:00:00,157.32,157.69,157.32,157.61,2123.0,157.32,157.69,157.32,157.61,2123.0
2022-11-17 13:30:00,157.48,157.6,156.97,157.14,3834.0,157.48,157.6,156.97,157.14,3834.0
2022-11-17 14:00:00,157.05,157.07,155.98,156.04,3536.0,157.05,157.07,155.98,156.04,3536.0
2022-11-17 14:30:00,156.03,156.25,155.57,156.04,4864.0,156.03,156.25,155.57,156.04,4864.0
2022-11-17 15:00:00,156.12,156.45,155.7,155.98,5120.0,156.12,156.45,155.7,155.98,5120.0
2022-11-17 15:30:00,156.04,156.63,155.86,156.63,23525.0,156.04,156.63,155.86,156.63,23525.0
2022-11-18 09:30:00,158.89,160.78,155.27,155.27,15714.0,158.89,160.78,155.27,155.27,15714.0
2022-11-18 10:00:00,155.48,155.93,154.41,154.84,18128.0,155.48,155.93,154.41,154.84,18128.0
2022-11-18 10:30:00,155.19,155.31,154.13,154.57,23888.0,155.19,155.31,154.13,154.57,23888.0
2022-11-18 11:00:00,154.67,157.27,154.67,156.83,11920.0,154.67,157.27,154.67,156.83,11920.0
2022-11-18 11:30:00,157.18,157.29,156.26,156.3,8093.0,157.18,157.29,156.26,156.3,8093.0
2022-11-18 12:00:00,156.47,156.68,155.59,155.9,2907.0,156.47,156.68,155.59,155.9,2907.0
2022-11-18 12:30:00,155.79,156.6,155.54,155.66,5859.0,155.79,156.6,155.54,155.66,5859.0
2022-11-18 13:00:00,155.71,155.83,155.2,155.62,4167.0,155.71,155.83,155.2,155.62,4167.0
2022-11-18 13:30:00,155.59,155.69,154.85,155.13,5716.0,155.59,155.69,154.85,155.13,5716.0
2022-11-18 14:00:00,155.28,156.07,155.27,156.03,6469.0,155.28,156.07,155.27,156.03,6469.0
2022-11-18 14:30:00,156.08,156.25,155.48,156.23,8563.0,156.08,156.25,155.48,156.23,8563.0
2022-11-18 15:00:00,156.39,156.83,156.15,156.83,6234.0,156.39,156.83,156.15,156.83,6234.0
2022-11-18 15:30:00,156.84,157.36,156.46,157.28,30299.0,156.84,157.36,156.46,157.28,30299.0
2022-11-21 09:30:00,155.89,156.95,155.03,155.03,27328.0,155.89,156.95,155.03,155.03,27328.0
2022-11-21 10:00:00,155.09,155.95,153.74,153.97,6379.0,155.09,155.95,153.74,153.97,6379.0
2022-11-21 10:30:00,153.78,153.87,152.51,153.87,13069.0,153.78,153.87,152.51,153.87,13069.0
2022-11-21 11:00:00,153.88,154.06,152.7,152.9,17478.0,153.88,154.06,152.7,152.9,17478.0
2022-11-21 11:30:00,152.86,153.44,152.32,152.74,7500.0,152.86,153.44,152.32,152.74,7500.0
2022-11-21 12:00:00,153.12,153.53,152.83,153.31,5998.0,153.12,153.53,152.83,153.31,5998.0
2022-11-21 12:30:00,153.37,153.94,153.04,153.52,11378.0,153.37,153.94,153.04,153.52,11378.0
2022-11-21 13:00:00,153.76,155.04,153.76,155.03,9195.0,153.76,155.04,153.76,155.03,9195.0
2022-11-21 13:30:00,155.11,155.62,155.07,155.36,5542.0,155.11,155.62,155.07,155.36,5542.0
2022-11-21 14:00:00,155.44,156.15,155.44,156.08,3509.0,155.44,156.15,155.44,156.08,3509.0
2022-11-21 14:30:00,155.92,156.02,155.5,155.84,9203.0,155.92,156.02,155.5,155.84,9203.0
2022-11-21 15:00:00,155.83,156.29,155.54,155.64,12424.0,155.83,156.29,155.54,155.64,12424.0
2022-11-21 15:30:00,155.81,156.63,155.66,156.42,47027.0,155.81,156.63,155.66,156.42,47027.0
2022-11-22 09:30:00,157.61,157.8,156.57,156.77,9559.0,157.61,157.8,156.57,156.77,9559.0
2022-11-22 10:00:00,156.89,159.24,156.89,159.24,5166.0,156.89,159.24,156.89,159.24,5166.0
2022-11-22 10:30:00,159.29,160.65,158.72,160.65,11886.0,159.29,160.65,158.72,160.65,11886.0
2022-11-22 11:00:00,160.4,161.23,160.18,160.89,2791.0,160.4,161.23,160.18,160.89,2791.0
2022-11-22 11:30:00,161.03,161.77,160.83,160.84,4120.0,161.03,161.77,160.83,160.84,4120.0
2022-11-22 12:00:00,161.08,161.71,161.04,161.56,4222.0,161.08,161.71,161.04,161.56,4222.0
2022-11-22 12:30:00,161.61,162.0,160.9,161.05,10034.0,161.61,162.0,160.9,161.05,10034.0
2022-11-22 13:00:00,160.92,161.78,160.91,161.58,9040.0,160.92,161.78,160.91,161.58,9040.0
2022-11-22 13:30:00,161.6,162.78,161.55,162.78,5501.0,161.6,162.78,161.55,162.78,5501.0
2022-11-22 14:00:00,162.68,162.82,162.19,162.4,3673.0,162.68,162.82,162.19,162.4,3673.0
2022-11-22 14:30:00,162.36,162.51,161.49,161.75,16101.0,162.36,162.51,161.49,161.75,16101.0
2022-11-22 15:00:00,161.9,162.24,161.86,162.08,24181.0,161.9,162.24,161.86,162.08,24181.0
2022-11-22 15:30:00,162.0,162.44,161.47,161.47,65117.0,162.0,162.44,161.47,161.47,65117.0
2022-11-23 09:30:00,160.12,161.73,159.99,161.73,8372.0,160.12,161.73,159.99,161.73,8372.0
2022-11-23 10:00:00,161.61,161.61,160.44,160.72,8627.0,161.61,161.61,160.44,160.72,8627.0
2022-11-23 10:30:00,160.89,161.9,160.89,161.9,4702.0,160.89,161.9,160.89,161.9,4702.0
2022-11-23 11:00:00,161.88,161.9,161.33,161.61,1860.0,161.88,161.9,161.33,161.61,1860.0
2022-11-23 11:30:00,161.28,161.37,160.72,160.72,7622.0,161.28,161.37,160.72,160.72,7622.0
2022-11-23 12:00:00,160.89,161.13,160.89,161.12,1020.0,160.89,161.13,160.89,161.12,1020.0
2022-11-23 12:30:00,161.07,161.13,160.72,160.86,4819.0,161.07,161.13,160.72,160.86,4819.0
2022-11-23 13:00:00,160.91,161.38,160.91,161.3,2582.0,160.91,161.38,160.91,161.3,2582.0
2022-11-23 13:30:00,161.43,161.96,161.43,161.91,8280.0,161.43,161.96,161.43,161.91,8280.0
2022-11-23 14:00:00,162.02,162.49,161.72,161.97,10823.0,162.02,162.49,161.72,161.97,10823.0
2022-11-23 14:30:00,161.85,162.14,161.61,161.81,5714.0,161.85,162.14,161.61,161.81,5714.0
2022-11-23 15:00:00,161.81,162.33,161.81,162.32,6443.0,161.81,162.33,161.81,162.32,6443.0
2022-11-23 15:30:00,162.15,162.58,161.74,162.49,36315.0,162.15,162.58,161.74,162.49,36315.0
2022-11-25 09:30:00,162.47,163.14,161.36,163.14,9632.0,162.47,163.14,161.36,163.14,9632.0
2022-11-25 10:00:00,162.98,164.01,162.64,164.01,5816.0,162.98,164.01,162.64,164.01,5816.0
2022-11-25 10:30:00,163.97,165.14,163.97,164.84,6083.0,163.97,165.14,163.97,164.84,6083.0
2022-11-25 11:00:00,165.05,165.13,163.78,163.78,5569.0,165.05,165.13,163.78,163.78,5569.0
2022-11-25 11:30:00,163.78,164.48,163.65,164.2,5132.0,163.78,164.48,163.65,164.2,5132.0
2022-11-25 12:00:00,164.33,164.58,163.96,164.2,5081.0,164.33,164.58,163.96,164.2,5081.0
2022-11-25 12:30:00,164.35,164.4,163.63,164.13,15501.0,164.35,164.4,163.63,164.13,15501.0
2022-11-28 09:30:00,161.62,162.0,160.26,160.5,14740.0,161.62,162.0,160.26,160.5,14740.0
2022-11-28 10:00:00,160.5,161.13,160.07,160.85,25637.0,160.5,161.13,160.07,160.85,25637.0
2022-11-28 10:30:00,160.96,161.42,160.63,161.11,8744.0,160.96,161.42,160.63,161.11,8744.0
2022-11-28 11:00:00,160.96,161.3,160.96,161.3,1500.0,160.96,161.3,160.96,161.3,1500.0
2022-11-28 11:30:00,161.17,162.01,161.04,161.97,6827.0,161.17,162.01,161.04,161.97,6827.0
2022-11-28 12:00:00,161.99,161.99,161.02,161.31,3984.0,161.99,161.99,161.02,161.31,3984.0
2022-11-28 12:30:00,161.45,161.57,161.24,161.24,6013.0,161.45,161.57,161.24,161.24,6013.0
2022-11-28 13:00:00,161.34,161.6,161.16,161.6,1753.0,161.34,161.6,161.16,161.6,1753.0
2022-11-28 13:30:00,161.4,161.4,161.02,161.04,7050.0,161.4,161.4,161.02,161.04,7050.0
2022-11-28 14:00:00,161.09,161.09,160.76,160.83,11579.0,161.09,161.09,160.76,160.83,11579.0
2022-11-28 14:30:00,160.83,161.18,160.83,160.97,2790.0,160.83,161.18,160.83,160.97,2790.0
2022-11-28 15:00:00,160.89,161.02,160.39,160.39,12012.0,160.89,161.02,160.39,160.39,12012.0
2022-11-28 15:30:00,160.44,160.57,159.58,159.91,48591.0,160.44,160.57,159.58,159.91,48591.0
2022-11-29 09:30:00,159.11,162.07,159.11,162.06,9660.0,159.11,162.07,159.11,162.06,9660.0
2022-11-29 10:00:00,161.82,161.88,161.19,161.88,4792.0,161.82,161.88,161.19,161.88,4792.0
2022-11-29 10:30:00,162.21,163.25,162.02,162.87,25546.0,162.21,163.25,162.02,162.87,25546.0
2022-11-29 11:00:00,162.82,162.97,162.1,162.32,5902.0,162.82,162.97,162.1,162.32,5902.0
2022-11-29 11:30:00,162.38,162.62,162.05,162.62,5817.0,162.38,162.62,162.05,162.62,5817.0
2022-11-29 12:00:00,162.66,163.13,162.59,162.93,10066.0,162.66,163.13,162.59,162.93,10066.0
2022-11-29 12:30:00,162.97,164.21,162.94,163.1,25447.0,162.97,164.21,162.94,163.1,25447.0
2022-11-29 13:00:00,163.0,163.0,162.09,162.09,2300.0,163.0,163.0,162.09,162.09,2300.0
2022-11-29 13:30:00,162.37,162.79,162.35,162.79,1700.0,162.37,162.79,162.35,162.79,1700.0
2022-11-29 14:00:00,162.88,164.26,162.88,163.71,14514.0,162.88,164.26,162.88,163.71,14514.0
2022-11-29 14:30:00,163.6,163.93,163.26,163.83,8252.0,163.6,163.93,163.26,163.83,8252.0
2022-11-29 15:00:00,163.83,165.09,163.83,164.92,18700.0,163.83,165.09,163.83,164.92,18700.0
2022-11-29 15:30:00,164.88,165.27,163.79,163.96,40258.0,164.88,165.27,163.79,163.96,40258.0
2022-11-30 09:30:00,163.92,165.26,163.92,165.05,9111.0,163.92,165.26,163.92,165.05,9111.0
2022-11-30 10:00:00,164.96,164.96,164.29,164.36,8482.0,164.96,164.96,164.29,164.36,8482.0
2022-11-30 10:30:00,164.34,164.68,164.16,164.46,12563.0,164.34,164.68,164.16,164.46,12563.0
2022-11-30 11:00:00,164.58,164.97,164.43,164.62,5380.0,164.58,164.97,164.43,164.62,5380.0
2022-11-30 11:30:00,164.73,165.16,164.46,164.56,10805.0,164.73,165.16,164.46,164.56,10805.0
2022-11-30 12:00:00,164.59,165.69,164.56,165.6,37322.0,164.59,165.69,164.56,165.6,37322.0
2022-11-30 12:30:00,165.65,165.94,165.13,165.67,15392.0,165.65,165.94,165.13,165.67,15392.0
2022-11-30 13:00:00,165.72,166.09,165.63,165.85,13487.0,165.72,166.09,165.63,165.85,13487.0
2022-11-30 13:30:00,165.81,168.56,165.53,168.56,12503.0,165.81,168.56,165.53,168.56,12503.0
2022-11-30 14:00:00,168.92,170.71,168.67,170.04,10129.0,168.92,170.71,168.67,170.04,10129.0
2022-11-30 14:30:00,169.99,170.2,169.22,169.37,8633.0,169.99,170.2,169.22,169.37,8633.0
2022-11-30 15:00:00,169.26,169.77,169.26,169.65,15412.0,169.26,169.77,169.26,169.65,15412.0
2022-11-30 15:30:00,169.67,170.26,168.93,169.15,67320.0,169.67,170.26,168.93,169.15,67320.0
2022-12-01 09:30:00,170.18,171.82,169.24,171.28,19757.0,170.18,171.82,169.24,171.28,19757.0
2022-12-01 10:00:00,171.42,171.52,169.62,169.65,14165.0,171.42,171.52,169.62,169.65,14165.0
2022-12-01 10:30:00,169.47,170.21,169.34,170.21,15375.0,169.47,170.21,169.34,170.21,15375.0
2022-12-01 11:00:00,170.07,170.48,169.75,169.99,11382.0,170.07,170.48,169.75,169.99,11382.0
2022-12-01 11:30:00,170.18,170.82,170.03,170.69,10188.0,170.18,170.82,170.03,170.69,10188.0
2022-12-01 12:00:00,170.65,171.0,170.31,171.0,5456.0,170.65,171.0,170.31,171.0,5456.0
2022-12-01 12:30:00,171.14,171.49,171.12,171.49,5313.0,171.14,171.49,171.12,171.49,5313.0
2022-12-01 13:00:00,171.53,172.01,171.52,171.75,9009.0,171.53,172.01,171.52,171.75,9009.0
2022-12-01 13:30:00,171.87,172.26,171.65,172.22,7446.0,171.87,172.26,171.65,172.22,7446.0
2022-12-01 14:00:00,172.26,172.34,171.88,172.34,8968.0,172.26,172.34,171.88,172.34,8968.0
2022-12-01 14:30:00,172.36,172.49,171.85,172.36,20708.0,172.36,172.49,171.85,172.36,20708.0
2022-12-01 15:00:00,172.4,172.57,171.72,172.05,16434.0,172.4,172.57,171.72,172.05,16434.0
2022-12-01 15:30:00,172.05,172.46,170.99,171.36,52428.0,172.05,172.46,170.99,171.36,52428.0
2022-12-02 09:30:00,168.62,171.01,168.62,170.75,25935.0,168.62,171.01,168.62,170.75,25935.0
2022-12-02 10:00:00,170.63,171.43,170.39,171.0,6961.0,170.63,171.43,170.39,171.0,6961.0
2022-12-02 10:30:00,170.91,171.69,170.37,171.54,18687.0,170.91,171.69,170.37,171.54,18687.0
2022-12-02 11:00:00,171.54,171.77,171.12,171.44,26215.0,171.54,171.77,171.12,171.44,26215.0
2022-12-02 11:30:00,171.65,172.05,171.5,171.64,16771.0,171.65,172.05,171.5,171.64,16771.0
2022-12-02 12:00:00,171.58,171.58,171.1,171.17,5102.0,171.58,171.58,171.1,171.17,5102.0
2022-12-02 12:30:00,171.24,171.49,170.82,171.06,7247.0,171.24,171.49,170.82,171.06,7247.0
2022-12-02 13:00:00,171.14,171.14,170.69,171.0,3656.0,171.14,171.14,170.69,171.0,3656.0
2022-12-02 13:30:00,171.13,171.2,170.97,171.2,4714.0,171.13,171.2,170.97,171.2,4714.0
2022-12-02 14:00:00,171.26,171.41,170.8,171.16,4691.0,171.26,171.41,170.8,171.16,4691.0
2022-12-02 14:30:00,171.21,172.26,171.21,172.26,4811.0,171.21,172.26,171.21,172.26,4811.0
2022-12-02 15:00:00,172.36,172.73,172.29,172.58,22930.0,172.36,172.73,172.29,172.58,22930.0
2022-12-02 15:30:00,172.64,172.65,171.21,171.23,40551.0,172.64,172.65,171.21,171.23,40551.0
2022-12-05 09:30:00,169.07,169.37,167.87,168.14,13586.0,169.07,169.37,167.87,168.14,13586.0
2022-12-05 10:00:00,167.78,168.7,167.12,168.22,19586.0,167.78,168.7,167.12,168.22,19586.0
2022-12-05 10:30:00,168.1,168.7,168.1,168.43,9800.0,168.1,168.7,168.1,168.43,9800.0
2022-12-05 11:00:00,168.42,168.47,167.45,167.58,6288.0,168.42,168.47,167.45,167.58,6288.0
2022-12-05 11:30:00,167.49,167.49,166.57,166.79,7318.0,167.49,167.49,166.57,166.79,7318.0
2022-12-05 12:00:00,166.75,166.86,165.8,165.8,16563.0,166.75,166.86,165.8,165.8,16563.0
2022-12-05 12:30:00,165.97,165.98,165.22,165.7,6662.0,165.97,165.98,165.22,165.7,6662.0
2022-12-05 13:00:00,165.72,165.76,165.51,165.51,1300.0,165.72,165.76,165.51,165.51,1300.0
2022-12-05 13:30:00,165.49,165.49,164.49,164.53,3748.0,165.49,165.49,164.49,164.53,3748.0
2022-12-05 14:00:00,164.43,165.32,164.43,165.18,5898.0,164.43,165.32,164.43,165.18,5898.0
2022-12-05 14:30:00,165.21,165.64,165.03,165.64,7663.0,165.21,165.64,165.03,165.64,7663.0
2022-12-05 15:00:00,165.72,166.3,165.6,166.24,18168.0,165.72,166.3,165.6,166.24,18168.0
2022-12-05 15:30:00,166.25,166.46,165.41,166.07,54394.0,166.25,166.46,165.41,166.07,54394.0
2022-12-06 09:30:00,165.4,165.53,162.83,162.83,6266.0,165.4,165.53,162.83,162.83,6266.0
2022-12-06 10:00:00,162.68,162.85,159.43,159.43,18866.0,162.68,162.85,159.43,159.43,18866.0
2022-12-06 10:30:00,159.24,159.24,157.52,158.24,25735.0,159.24,159.24,157.52,158.24,25735.0
2022-12-06 11:00:00,158.41,159.79,158.38,158.83,11887.0,158.41,159.79,158.38,158.83,11887.0
2022-12-06 11:30:00,158.76,160.29,158.76,159.94,10441.0,158.76,160.29,158.76,159.94,10441.0
2022-12-06 12:00:00,160.22,160.22,159.31,159.31,6643.0,160.22,160.22,159.31,159.31,6643.0
2022-12-06 12:30:00,159.29,159.38,158.59,158.95,10004.0,159.29,159.38,158.59,158.95,10004.0
2022-12-06 13:00:00,158.68,158.7,157.8,158.21,7090.0,158.68,158.7,157.8,158.21,7090.0
2022-12-06 13:30:00,158.11,159.17,158.11,159.06,7946.0,158.11,159.17,158.11,159.06,7946.0
2022-12-06 14:00:00,158.96,159.14,158.01,158.01,24547.0,158.96,159.14,158.01,158.01,24547.0
2022-12-06 14:30:00,157.96,160.29,157.9,159.79,8083.0,157.96,160.29,157.9,159.79,8083.0
2022-12-06 15:00:00,159.93,160.09,159.45,159.5,10429.0,159.93,160.09,159.45,159.5,10429.0
2022-12-06 15:30:00,159.58,160.74,159.46,160.63,57527.0,159.58,160.74,159.46,160.63,57527.0
2022-12-07 09:30:00,160.62,160.62,158.95,159.48,7190.0,160.62,160.62,158.95,159.48,7190.0
2022-12-07 10:00:00,159.5,160.56,159.21,160.43,19321.0,159.5,160.56,159.21,160.43,19321.0
2022-12-07 10:30:00,160.44,160.89,160.11,160.77,3995.0,160.44,160.89,160.11,160.77,3995.0
2022-12-07 11:00:00,161.11,161.17,159.19,159.29,20779.0,161.11,161.17,159.19,159.29,20779.0
2022-12-07 11:30:00,159.31,160.21,159.25,160.2,7987.0,159.31,160.21,159.25,160.2,7987.0
2022-12-07 12:00:00,160.03,160.32,159.54,160.11,11592.0,160.03,160.32,159.54,160.11,11592.0
2022-12-07 12:30:00,160.21,160.38,159.87,160.29,3447.0,160.21,160.38,159.87,160.29,3447.0
2022-12-07 13:00:00,160.29,160.71,160.15,160.71,3258.0,160.29,160.71,160.15,160.71,3258.0
2022-12-07 13:30:00,160.7,161.03,160.21,160.21,3882.0,160.7,161.03,160.21,160.21,3882.0
2022-12-07 14:00:00,160.32,160.67,160.23,160.66,4100.0,160.32,160.67,160.23,160.66,4100.0
2022-12-07 14:30:00,160.64,160.9,160.47,160.47,4275.0,160.64,160.9,160.47,160.47,4275.0
2022-12-07 15:00:00,160.56,160.91,160.34,160.87,13986.0,160.56,160.91,160.34,160.87,13986.0
2022-12-07 15:30:00,160.84,161.75,160.83,161.71,44041.0,160.84,161.75,160.83,161.71,44041.0
2022-12-08 09:30:00,163.49,163.49,161.76,163.14,7455.0,163.49,163.49,161.76,163.14,7455.0
2022-12-08 10:00:00,163.34,164.32,163.0,164.0,13055.0,163.34,164.32,163.0,164.0,13055.0
2022-12-08 10:30:00,163.93,164.65,163.52,163.55,10577.0,163.93,164.65,163.52,163.55,10577.0
2022-12-08 11:00:00,163.59,163.59,161.81,162.09,21573.0,163.59,163.59,161.81,162.09,21573.0
2022-12-08 11:30:00,162.19,162.38,161.66,162.38,9270.0,162.19,162.38,161.66,162.38,9270.0
2022-12-08 12:00:00,162.1,162.21,161.25,161.38,6756.0,162.1,162.21,161.25,161.38,6756.0
2022-12-08 12:30:00,161.28,161.68,161.02,161.02,27475.0,161.28,161.68,161.02,161.02,27475.0
2022-12-08 13:00:00,160.93,160.93,159.87,160.25,5668.0,160.93,160.93,159.87,160.25,5668.0
2022-12-08 13:30:00,160.4,160.9,159.88,160.05,12178.0,160.4,160.9,159.88,160.05,12178.0
2022-12-08 14:00:00,159.99,159.99,158.92,159.39,8924.0,159.99,159.99,158.92,159.39,8924.0
2022-12-08 14:30:00,159.26,160.0,159.16,159.93,8995.0,159.26,160.0,159.16,159.93,8995.0
2022-12-08 15:00:00,159.93,159.95,159.25,159.5,13178.0,159.93,159.95,159.25,159.5,13178.0
2022-12-08 15:30:00,159.52,159.84,158.73,159.56,50428.0,159.52,159.84,158.73,159.56,50428.0
2022-12-09 09:30:00,158.36,160.51,158.36,160.38,8847.0,158.36,160.51,158.36,160.38,8847.0
2022-12-09 10:00:00,160.53,161.79,160.03,161.04,10515.0,160.53,161.79,160.03,161.04,10515.0
2022-12-09 10:30:00,160.92,161.02,160.17,160.59,13510.0,160.92,161.02,160.17,160.59,13510.0
2022-12-09 11:00:00,160.81,160.81,160.36,160.65,8558.0,160.81,160.81,160.36,160.65,8558.0
2022-12-09 11:30:00,160.51,160.51,159.6,160.16,13999.0,160.51,160.51,159.6,160.16,13999.0
2022-12-09 12:00:00,160.12,160.3,159.59,159.7,6444.0,160.12,160.3,159.59,159.7,6444.0
2022-12-09 12:30:00,159.7,159.91,159.47,159.78,3677.0,159.7,159.91,159.47,159.78,3677.0
2022-12-09 13:00:00,159.77,160.15,159.55,159.93,5466.0,159.77,160.15,159.55,159.93,5466.0
2022-12-09 13:30:00,159.93,160.44,159.87,160.32,6339.0,159.93,160.44,159.87,160.32,6339.0
2022-12-09 14:00:00,160.38,160.5,159.94,160.27,5160.0,160.38,160.5,159.94,160.27,5160.0
2022-12-09 14:30:00,160.36,160.8,160.02,160.02,4743.0,160.36,160.8,160.02,160.02,4743.0
2022-12-09 15:00:00,159.94,160.37,159.92,159.94,13283.0,159.94,160.37,159.92,159.94,13283.0
2022-12-09 15:30:00,159.92,160.12,158.68,159.0,49571.0,159.92,160.12,158.68,159.0,49571.0
2022-12-12 09:30:00,159.81,162.85,159.29,162.42,11844.0,159.81,162.85,159.29,162.42,11844.0
2022-12-12 10:00:00,162.53,164.73,162.44,164.35,12813.0,162.53,164.73,162.44,164.35,12813.0
2022-12-12 10:30:00,164.79,165.44,164.65,165.13,4980.0,164.79,165.44,164.65,165.13,4980.0
2022-12-12 11:00:00,165.13,166.22,165.13,165.87,6732.0,165.13,166.22,165.13,165.87,6732.0
2022-12-12 11:30:00,165.59,166.29,165.44,165.85,3037.0,165.59,166.29,165.44,165.85,3037.0
2022-12-12 12:00:00,165.93,166.52,165.85,166.27,3979.0,165.93,166.52,165.85,166.27,3979.0
2022-12-12 12:30:00,166.28,166.35,165.9,166.35,3270.0,166.28,166.35,165.9,166.35,3270.0
2022-12-12 13:00:00,166.4,166.4,165.4,165.46,2762.0,166.4,166.4,165.4,165.46,2762.0
2022-12-12 13:30:00,165.45,165.46,164.5,164.55,3904.0,165.45,165.46,164.5,164.55,3904.0
2022-12-12 14:00:00,164.53,165.18,164.15,164.94,12723.0,164.53,165.18,164.15,164.94,12723.0
2022-12-12 14:30:00,164.95,165.67,164.81,165.47,13582.0,164.95,165.67,164.81,165.47,13582.0
2022-12-12 15:00:00,165.6,166.87,165.6,166.87,5132.0,165.6,166.87,165.6,166.87,5132.0
2022-12-12 15:30:00,166.99,167.08,165.04,165.64,58736.0,166.99,167.08,165.04,165.64,58736.0
2022-12-13 09:30:00,171.0,171.72,169.6,170.55,18983.0,171.0,171.72,169.6,170.55,18983.0
2022-12-13 10:00:00,170.6,171.02,168.78,168.89,11052.0,170.6,171.02,168.78,168.89,11052.0
2022-12-13 10:30:00,168.48,169.13,167.3,167.82,3991.0,168.48,169.13,167.3,167.82,3991.0
2022-12-13 11:00:00,168.08,168.16,167.27,167.75,14271.0,168.08,168.16,167.27,167.75,14271.0
2022-12-13 11:30:00,167.74,168.24,166.85,167.15,11222.0,167.74,168.24,166.85,167.15,11222.0
2022-12-13 12:00:00,166.98,166.98,165.28,166.11,4912.0,166.98,166.98,165.28,166.11,4912.0
2022-12-13 12:30:00,166.02,166.66,165.51,165.82,5644.0,166.02,166.66,165.51,165.82,5644.0
2022-12-13 13:00:00,166.15,166.93,165.92,166.92,2835.0,166.15,166.93,165.92,166.92,2835.0
2022-12-13 13:30:00,167.06,167.1,166.63,166.87,2930.0,167.06,167.1,166.63,166.87,2930.0
2022-12-13 14:00:00,166.93,167.54,166.9,167.2,4562.0,166.93,167.54,166.9,167.2,4562.0
2022-12-13 14:30:00,167.14,168.02,167.14,167.15,6332.0,167.14,168.02,167.14,167.15,6332.0
2022-12-13 15:00:00,166.64,167.42,166.2,167.29,10522.0,166.64,167.42,166.2,167.29,10522.0
2022-12-13 15:30:00,167.34,167.77,166.64,166.74,25755.0,167.34,167.77,166.64,166.74,25755.0
2022-12-14 09:30:00,166.33,168.39,166.33,168.0,13120.0,166.33,168.39,166.33,168.0,13120.0
2022-12-14 10:00:00,168.3,168.44,167.82,168.19,3595.0,168.3,168.44,167.82,168.19,3595.0
2022-12-14 10:30:00,168.07,168.09,166.93,167.19,9283.0,168.07,168.09,166.93,167.19,9283.0
2022-12-14 11:00:00,167.3,168.36,167.04,168.29,20878.0,167.3,168.36,167.04,168.29,20878.0
2022-12-14 11:30:00,168.76,168.83,168.18,168.27,4470.0,168.76,168.83,168.18,168.27,4470.0
2022-12-14 12:00:00,168.49,169.48,168.46,169.47,5426.0,168.49,169.48,168.46,169.47,5426.0
2022-12-14 12:30:00,169.34,169.45,168.86,169.45,10005.0,169.34,169.45,168.86,169.45,10005.0
2022-12-14 13:00:00,169.38,169.44,168.71,168.71,5032.0,169.38,169.44,168.71,168.71,5032.0
2022-12-14 13:30:00,168.8,169.44,168.7,168.7,3929.0,168.8,169.44,168.7,168.7,3929.0
2022-12-14 14:00:00,168.26,168.26,166.14,167.28,6288.0,168.26,168.26,166.14,167.28,6288.0
2022-12-14 14:30:00,166.98,167.56,165.61,167.03,7991.0,166.98,167.56,165.61,167.03,7991.0
2022-12-14 15:00:00,167.6,169.29,167.27,167.29,12077.0,167.6,169.29,167.27,167.29,12077.0
2022-12-14 15:30:00,167.31,168.33,166.7,167.64,17772.0,167.31,168.33,166.7,167.64,17772.0
2022-12-15 09:30:00,165.24,167.11,163.74,163.74,12005.0,165.24,167.11,163.74,163.74,12005.0
2022-12-15 10:00:00,163.81,164.89,163.7,164.21,3888.0,163.81,164.89,163.7,164.21,3888.0
2022-12-15 10:30:00,164.69,164.77,164.08,164.23,3504.0,164.69,164.77,164.08,164.23,3504.0
2022-12-15 11:00:00,164.09,164.09,162.75,162.75,4492.0,164.09,164.09,162.75,162.75,4492.0
2022-12-15 11:30:00,162.76,163.12,161.38,161.57,20051.0,162.76,163.12,161.38,161.57,20051.0
2022-12-15 12:00:00,161.56,161.89,160.33,161.89,19602.0,161.56,161.89,160.33,161.89,19602.0
2022-12-15 12:30:00,162.19,162.73,162.0,162.35,4437.0,162.19,162.73,162.0,162.35,4437.0
2022-12-15 13:00:00,162.48,162.48,161.41,161.69,2310.0,162.48,162.48,161.41,161.69,2310.0
2022-12-15 13:30:00,161.79,162.26,161.72,162.18,4322.0,161.79,162.26,161.72,162.18,4322.0
2022-12-15 14:00:00,162.22,162.44,162.06,162.44,3101.0,162.22,162.44,162.06,162.44,3101.0
2022-12-15 14:30:00,162.71,163.21,162.5,163.08,5819.0,162.71,163.21,162.5,163.08,5819.0
2022-12-15 15:00:00,163.07,164.43,162.9,164.43,17709.0,163.07,164.43,162.9,164.43,17709.0
2022-12-15 15:30:00,164.3,164.44,162.82,163.38,73410.0,164.3,164.44,162.82,163.38,73410.0
2022-12-16 09:30:00,161.87,164.6,161.26,162.88,34791.0,161.87,164.6,161.26,162.88,34791.0
2022-12-16 10:00:00,162.67,162.67,160.81,160.81,8369.0,162.67,162.67,160.81,160.81,8369.0
2022-12-16 10:30:00,160.88,160.97,159.94,159.98,15777.0,160.88,160.97,159.94,159.98,15777.0
2022-12-16 11:00:00,160.26,160.4,159.23,159.53,12962.0,160.26,160.4,159.23,159.53,12962.0
2022-12-16 11:30:00,159.87,160.77,159.72,159.77,20010.0,159.87,160.77,159.72,159.77,20010.0
2022-12-16 12:00:00,159.54,160.59,159.54,160.08,7989.0,159.54,160.59,159.54,160.08,7989.0
2022-12-16 12:30:00,160.01,160.36,159.56,159.6,6770.0,160.01,160.36,159.56,159.6,6770.0
2022-12-16 13:00:00,159.59,159.78,158.77,159.11,7121.0,159.59,159.78,158.77,159.11,7121.0
2022-12-16 13:30:00,159.37,159.62,159.09,159.3,8128.0,159.37,159.62,159.09,159.3,8128.0
2022-12-16 14:00:00,159.29,159.73,159.17,159.69,9038.0,159.29,159.73,159.17,159.69,9038.0
2022-12-16 14:30:00,159.6,160.15,159.53,160.06,20366.0,159.6,160.15,159.53,160.06,20366.0
2022-12-16 15:00:00,159.88,160.19,159.4,159.8,14754.0,159.88,160.19,159.4,159.8,14754.0
2022-12-16 15:30:00,159.98,161.45,159.96,161.22,156697.0,159.98,161.45,159.96,161.22,156697.0
2022-12-19 09:30:00,161.85,161.86,158.82,159.74,14035.0,161.85,161.86,158.82,159.74,14035.0
2022-12-19 10:00:00,160.03,160.5,159.45,160.33,16972.0,160.03,160.5,159.45,160.33,16972.0
2022-12-19 10:30:00,160.22,160.52,159.48,159.48,5653.0,160.22,160.52,159.48,159.48,5653.0
2022-12-19 11:00:00,159.06,159.06,157.88,158.44,7748.0,159.06,159.06,157.88,158.44,7748.0
2022-12-19 11:30:00,158.53,158.53,157.75,157.93,5156.0,158.53,158.53,157.75,157.93,5156.0
2022-12-19 12:00:00,157.8,158.66,157.8,158.11,6052.0,157.8,158.66,157.8,158.11,6052.0
2022-12-19 12:30:00,158.1,159.2,157.82,158.53,8512.0,158.1,159.2,157.82,158.53,8512.0
2022-12-19 13:00:00,158.52,158.72,158.3,158.44,4850.0,158.52,158.72,158.3,158.44,4850.0
2022-12-19 13:30:00,158.21,158.48,157.78,158.31,9552.0,158.21,158.48,157.78,158.31,9552.0
2022-12-19 14:00:00,157.94,158.83,157.94,158.65,8101.0,157.94,158.83,157.94,158.65,8101.0
2022-12-19 14:30:00,158.61,158.92,158.15,158.23,7944.0,158.61,158.92,158.15,158.23,7944.0
2022-12-19 15:00:00,158.1,158.88,157.95,158.53,9378.0,158.1,158.88,157.95,158.53,9378.0
2022-12-19 15:30:00,158.5,158.92,157.86,158.11,38482.0,158.5,158.92,157.86,158.11,38482.0
2022-12-20 09:30:00,157.46,160.52,157.43,159.68,19313.0,157.46,160.52,157.43,159.68,19313.0
2022-12-20 10:00:00,159.99,160.55,159.55,159.55,8372.0,159.99,160.55,159.55,159.55,8372.0
2022-12-20 10:30:00,159.77,160.65,159.7,159.78,5072.0,159.77,160.65,159.7,159.78,5072.0
2022-12-20 11:00:00,159.57,159.67,158.74,158.86,6726.0,159.57,159.67,158.74,158.86,6726.0
2022-12-20 11:30:00,158.99,159.76,158.99,159.76,6241.0,158.99,159.76,158.99,159.76,6241.0
2022-12-20 12:00:00,159.86,160.23,159.36,160.12,11429.0,159.86,160.23,159.36,160.12,11429.0
2022-12-20 12:30:00,160.13,161.08,160.06,161.08,8220.0,160.13,161.08,160.06,161.08,8220.0
2022-12-20 13:00:00,161.22,161.65,160.81,160.89,9494.0,161.22,161.65,160.81,160.89,9494.0
2022-12-20 13:30:00,160.87,161.27,160.75,160.8,4339.0,160.87,161.27,160.75,160.8,4339.0
2022-12-20 14:00:00,160.67,160.85,160.43,160.43,3788.0,160.67,160.85,160.43,160.43,3788.0
2022-12-20 14:30:00,160.52,160.56,160.2,160.2,2224.0,160.52,160.56,160.2,160.2,2224.0
2022-12-20 15:00:00,160.11,160.66,160.07,160.66,5990.0,160.11,160.66,160.07,160.66,5990.0
2022-12-20 15:30:00,160.62,161.02,160.47,160.69,41481.0,160.62,161.02,160.47,160.69,41481.0
2022-12-21 09:30:00,162.04,163.45,161.77,162.73,10229.0,162.04,163.45,161.77,162.73,10229.0
2022-12-21 10:00:00,162.69,164.56,162.69,164.56,8620.0,162.69,164.56,162.69,164.56,8620.0
2022-12-21 10:30:00,163.99,164.98,163.97,164.32,14211.0,163.99,164.98,163.97,164.32,14211.0
2022-12-21 11:00:00,164.2,165.1,163.98,164.91,4970.0,164.2,165.1,163.98,164.91,4970.0
2022-12-21 11:30:00,165.03,165.03,164.08,164.43,8068.0,165.03,165.03,164.08,164.43,8068.0
2022-12-21 12:00:00,164.18,164.18,163.58,163.58,2199.0,164.18,164.18,163.58,163.58,2199.0
2022-12-21 12:30:00,163.6,163.84,163.29,163.58,3604.0,163.6,163.84,163.29,163.58,3604.0
2022-12-21 13:00:00,163.63,164.04,163.13,163.13,4383.0,163.63,164.04,163.13,163.13,4383.0
2022-12-21 13:30:00,163.09,163.59,162.84,163.44,9799.0,163.09,163.59,162.84,163.44,9799.0
2022-12-21 14:00:00,163.32,163.83,163.32,163.42,3784.0,163.32,163.83,163.32,163.42,3784.0
2022-12-21 14:30:00,163.46,163.57,162.72,162.85,3964.0,163.46,163.57,162.72,162.85,3964.0
2022-12-21 15:00:00,162.92,163.02,162.58,162.97,9536.0,162.92,163.02,162.58,162.97,9536.0
2022-12-21 15:30:00,163.16,163.74,162.64,163.73,37395.0,163.16,163.74,162.64,163.73,37395.0
2022-12-22 09:30:00,162.29,163.55,161.31,162.18,17338.0,162.29,163.55,161.31,162.18,17338.0
2022-12-22 10:00:00,162.21,162.21,160.35,160.46,16503.0,162.21,162.21,160.35,160.46,16503.0
2022-12-22 10:30:00,160.48,160.71,159.92,160.03,10171.0,160.48,160.71,159.92,160.03,10171.0
2022-12-22 11:00:00,160.18,160.18,159.73,159.86,2887.0,160.18,160.18,159.73,159.86,2887.0
2022-12-22 11:30:00,160.04,160.14,159.18,159.19,6608.0,160.04,160.14,159.18,159.19,6608.0
2022-12-22 12:00:00,158.96,159.02,158.75,158.75,866.0,158.96,159.02,158.75,158.75,866.0
2022-12-22 12:30:00,157.97,158.2,157.74,158.12,3104.0,157.97,158.2,157.74,158.12,3104.0
2022-12-22 13:00:00,157.75,157.92,157.72,157.73,2323.0,157.75,157.92,157.72,157.73,2323.0
2022-12-22 13:30:00,157.73,157.95,157.21,157.41,11515.0,157.73,157.95,157.21,157.41,11515.0
2022-12-22 14:00:00,157.52,157.93,157.04,157.92,13757.0,157.52,157.93,157.04,157.92,13757.0
2022-12-22 14:30:00,157.84,157.97,157.45,157.81,14342.0,157.84,157.97,157.45,157.81,14342.0
2022-12-22 15:00:00,157.61,158.95,157.59,158.95,18929.0,157.61,158.95,157.59,158.95,18929.0
2022-12-22 15:30:00,158.97,159.17,158.38,158.81,25394.0,158.97,159.17,158.38,158.81,25394.0
2022-12-23 09:30:00,158.56,159.65,158.51,158.87,4073.0,158.56,159.65,158.51,158.87,4073.0
2022-12-23 10:00:00,159.81,160.24,159.71,160.16,3198.0,159.81,160.24,159.71,160.16,3198.0
2022-12-23 10:30:00,160.23,160.73,160.15,160.35,6056.0,160.23,160.73,160.15,160.35,6056.0
2022-12-23 11:00:00,159.81,159.99,159.5,159.84,3942.0,159.81,159.99,159.5,159.84,3942.0
2022-12-23 11:30:00,160.14,160.3,159.93,160.15,3332.0,160.14,160.3,159.93,160.15,3332.0
2022-12-23 12:00:00,160.48,161.25,160.12,161.13,9270.0,160.48,161.25,160.12,161.13,9270.0
2022-12-23 12:30:00,161.11,161.46,160.62,160.62,3731.0,161.11,161.46,160.62,160.62,3731.0
2022-12-23 13:00:00,160.7,161.43,160.62,161.2,4573.0,160.7,161.43,160.62,161.2,4573.0
2022-12-23 13:30:00,161.23,161.4,160.79,161.19,4469.0,161.23,161.4,160.79,161.19,4469.0
2022-12-23 14:00:00,161.21,161.61,161.05,161.49,3700.0,161.21,161.61,161.05,161.49,3700.0
2022-12-23 14:30:00,161.63,162.01,161.55,162.01,5294.0,161.63,162.01,161.55,162.01,5294.0
2022-12-23 15:00:00,162.02,162.23,161.84,162.03,3976.0,162.02,162.23,161.84,162.03,3976.0
2022-12-23 15:30:00,162.0,162.38,161.64,161.77,22477.0,162.0,162.38,161.64,161.77,22477.0
2022-12-27 09:30:00,161.2,161.97,160.88,161.97,3097.0,161.2,161.97,160.88,161.97,3097.0
2022-12-27 10:00:00,162.0,163.34,161.74,162.92,12770.0,162.0,163.34,161.74,162.92,12770.0
2022-12-27 10:30:00,163.0,163.57,163.0,163.23,4993.0,163.0,163.57,163.0,163.23,4993.0
2022-12-27 11:00:00,163.0,163.09,162.59,163.07,2017.0,163.0,163.09,162.59,163.07,2017.0
2022-12-27 11:30:00,163.04,163.27,162.63,162.71,3354.0,163.04,163.27,162.63,162.71,3354.0
2022-12-27 12:00:00,162.88,163.42,162.8,163.14,5347.0,162.88,163.42,162.8,163.14,5347.0
2022-12-27 12:30:00,163.08,163.25,162.6,162.92,5593.0,163.08,163.25,162.6,162.92,5593.0
2022-12-27 13:00:00,162.96,162.96,162.49,162.53,3300.0,162.96,162.96,162.49,162.53,3300.0
2022-12-27 13:30:00,162.56,162.88,162.2,162.21,3703.0,162.56,162.88,162.2,162.21,3703.0
2022-12-27 14:00:00,162.37,162.43,161.59,161.63,6285.0,162.37,162.43,161.59,161.63,6285.0
2022-12-27 14:30:00,161.58,162.33,161.58,162.26,10004.0,161.58,162.33,161.58,162.26,10004.0
2022-12-27 15:00:00,162.26,162.53,162.15,162.47,9789.0,162.26,162.53,162.15,162.47,9789.0
2022-12-27 15:30:00,162.55,162.71,161.88,162.45,38989.0,162.55,162.71,161.88,162.45,38989.0
2022-12-28 09:30:00,162.07,163.72,161.2,162.29,19033.0,162.07,163.72,161.2,162.29,19033.0
2022-12-28 10:00:00,162.59,162.61,161.2,161.2,10985.0,162.59,162.61,161.2,161.2,10985.0
2022-12-28 10:30:00,161.12,161.73,159.18,159.19,13524.0,161.12,161.73,159.18,159.19,13524.0
2022-12-28 11:00:00,159.24,160.52,158.97,160.52,8177.0,159.24,160.52,158.97,160.52,8177.0
2022-12-28 11:30:00,160.32,160.58,159.82,159.96,5618.0,160.32,160.58,159.82,159.96,5618.0
2022-12-28 12:00:00,159.98,159.98,158.85,159.35,5158.0,159.98,159.98,158.85,159.35,5158.0
2022-12-28 12:30:00,159.53,160.1,159.36,160.08,6418.0,159.53,160.1,159.36,160.08,6418.0
2022-12-28 13:00:00,159.97,160.41,159.75,159.94,3802.0,159.97,160.41,159.75,159.94,3802.0
2022-12-28 13:30:00,159.42,159.78,159.0,159.3,7942.0,159.42,159.78,159.0,159.3,7942.0
2022-12-28 14:00:00,159.16,159.61,159.04,159.24,5498.0,159.16,159.61,159.04,159.24,5498.0
2022-12-28 14:30:00,159.13,159.43,158.76,159.21,4804.0,159.13,159.43,158.76,159.21,4804.0
2022-12-28 15:00:00,159.2,159.2,158.22,158.47,6843.0,159.2,159.2,158.22,158.47,6843.0
2022-12-28 15:30:00,158.53,158.69,157.88,158.5,52715.0,158.53,158.69,157.88,158.5,52715.0
2022-12-29 09:30:00,159.69,161.76,159.09,161.43,11822.0,159.69,161.76,159.09,161.43,11822.0
2022-12-29 10:00:00,161.49,162.9,161.49,162.47,10930.0,161.49,162.9,161.49,162.47,10930.0
2022-12-29 10:30:00,162.24,163.24,162.24,163.24,8473.0,162.24,163.24,162.24,163.24,8473.0
2022-12-29 11:00:00,163.03,163.07,162.44,162.8,3106.0,163.03,163.07,162.44,162.8,3106.0
2022-12-29 11:30:00,162.76,163.79,162.76,163.78,8967.0,162.76,163.79,162.76,163.78,8967.0
2022-12-29 12:00:00,163.88,163.88,163.19,163.38,5378.0,163.88,163.88,163.19,163.38,5378.0
2022-12-29 12:30:00,163.38,164.05,163.37,163.99,5216.0,163.38,164.05,163.37,163.99,5216.0
2022-12-29 13:00:00,163.88,164.19,163.86,164.11,3091.0,163.88,164.19,163.86,164.11,3091.0
2022-12-29 13:30:00,163.93,163.93,163.56,163.67,1394.0,163.93,163.93,163.56,163.67,1394.0
2022-12-29 14:00:00,163.81,163.83,163.66,163.68,2457.0,163.81,163.83,163.66,163.68,2457.0
2022-12-29 14:30:00,163.66,163.95,163.65,163.65,3098.0,163.66,163.95,163.65,163.65,3098.0
2022-12-29 15:00:00,163.66,163.92,163.51,163.8,5540.0,163.66,163.92,163.51,163.8,5540.0
2022-12-29 15:30:00,163.73,163.93,163.22,163.25,18211.0,163.73,163.93,163.22,163.25,18211.0
2022-12-30 09:30:00,161.87,163.63,161.51,162.49,21289.0,161.87,163.63,161.51,162.49,21289.0
2022-12-30 10:00:00,162.25,164.96,162.25,164.3,25694.0,162.25,164.96,162.25,164.3,25694.0
2022-12-30 10:30:00,164.29,164.36,163.83,163.94,17874.0,164.29,164.36,163.83,163.94,17874.0
2022-12-30 11:00:00,163.8,163.99,163.43,163.59,22890.0,163.8,163.99,163.43,163.59,22890.0
2022-12-30 11:30:00,163.57,164.0,163.18,164.0,7131.0,163.57,164.0,163.18,164.0,7131.0
2022-12-30 12:00:00,164.04,164.05,163.27,163.31,15008.0,164.04,164.05,163.27,163.31,15008.0
2022-12-30 12:30:00,163.28,163.76,163.28,163.75,7369.0,163.28,163.76,163.28,163.75,7369.0
2022-12-30 13:00:00,163.77,163.77,161.44,161.9,4857.0,163.77,163.77,161.44,161.9,4857.0
2022-12-30 13:30:00,162.01,162.57,161.84,162.03,7683.0,162.01,162.57,161.84,162.03,7683.0
2022-12-30 14:00:00,162.15,162.21,161.47,161.95,5429.0,162.15,162.21,161.47,161.95,5429.0
2022-12-30 14:30:00,161.93,161.96,161.25,161.4,4949.0,161.93,161.96,161.25,161.4,4949.0
2022-12-30 15:00:00,161.59,162.61,161.59,162.3,5885.0,161.59,162.61,161.59,162.3,5885.0
2022-12-30 15:30:00,162.28,163.85,162.27,163.65,28601.0,162.28,163.85,162.27,163.65,28601.0
2023-01-03 09:30:00,165.68,168.01,164.91,165.24,32854.0,165.68,168.01,164.91,165.24,32854.0
2023-01-03 10:00:00,165.19,165.71,163.86,164.12,10482.0,165.19,165.71,163.86,164.12,10482.0
2023-01-03 10:30:00,164.14,164.23,163.41,164.1,11907.0,164.14,164.23,163.41,164.1,11907.0
2023-01-03 11:00:00,163.71,163.71,162.5,162.5,4639.0,163.71,163.71,162.5,162.5,4639.0
2023-01-03 11:30:00,162.49,162.64,161.76,162.3,4344.0,162.49,162.64,161.76,162.3,4344.0
2023-01-03 12:00:00,162.35,162.35,161.6,161.8,3143.0,162.35,162.35,161.6,161.8,3143.0
2023-01-03 12:30:00,162.07,162.56,161.38,161.75,6016.0,162.07,162.56,161.38,161.75,6016.0
2023-01-03 13:00:00,161.67,162.03,161.5,162.03,3200.0,161.67,162.03,161.5,162.03,3200.0
2023-01-03 13:30:00,161.92,162.38,161.83,162.3,5014.0,161.92,162.38,161.83,162.3,5014.0
2023-01-03 14:00:00,162.28,162.43,161.78,161.78,9119.0,162.28,162.43,161.78,161.78,9119.0
2023-01-03 14:30:00,161.57,162.83,161.15,162.15,8442.0,161.57,162.83,161.15,162.15,8442.0
2023-01-03 15:00:00,162.29,162.39,161.56,162.26,11767.0,162.29,162.39,161.56,162.26,11767.0
2023-01-03 15:30:00,162.28,162.67,161.73,161.87,33075.0,162.28,162.67,161.73,161.87,33075.0
2023-01-04 09:30:00,163.62,165.45,163.28,165.2,11860.0,163.62,165.45,163.28,165.2,11860.0
2023-01-04 10:00:00,164.96,165.52,164.05,165.0,15387.0,164.96,165.52,164.05,165.0,15387.0
2023-01-04 10:30:00,164.84,164.85,163.87,164.37,10019.0,164.84,164.85,163.87,164.37,10019.0
2023-01-04 11:00:00,164.42,164.53,164.09,164.09,3921.0,164.42,164.53,164.09,164.09,3921.0
2023-01-04 11:30:00,164.22,165.31,164.21,165.3,3945.0,164.22,165.31,164.21,165.3,3945.0
2023-01-04 12:00:00,165.31,165.31,164.57,164.57,1200.0,165.31,165.31,164.57,164.57,1200.0
2023-01-04 12:30:00,164.63,165.02,164.63,164.64,3171.0,164.63,165.02,164.63,164.64,3171.0
2023-01-04 13:00:00,164.41,165.2,164.4,165.2,4406.0,164.41,165.2,164.4,165.2,4406.0
2023-01-04 13:30:00,165.31,165.47,164.99,165.0,3334.0,165.31,165.47,164.99,165.0,3334.0
2023-01-04 14:00:00,164.78,165.48,164.02,164.02,9527.0,164.78,165.48,164.02,164.02,9527.0
2023-01-04 14:30:00,164.11,164.66,163.83,164.66,6202.0,164.11,164.66,163.83,164.66,6202.0
2023-01-04 15:00:00,164.68,164.95,163.33,163.33,18378.0,164.68,164.95,163.33,163.33,18378.0
2023-01-04 15:30:00,163.25,163.32,161.28,163.08,81464.0,163.25,163.32,161.28,163.08,81464.0
2023-01-05 09:30:00,161.62,163.05,160.55,162.41,17195.0,161.62,163.05,160.55,162.41,17195.0
2023-01-05 10:00:00,162.28,162.9,161.92,162.09,10354.0,162.28,162.9,161.92,162.09,10354.0
2023-01-05 10:30:00,162.29,162.89,161.76,161.76,6932.0,162.29,162.89,161.76,161.76,6932.0
2023-01-05 11:00:00,161.91,162.06,161.3,161.77,7030.0,161.91,162.06,161.3,161.77,7030.0
2023-01-05 11:30:00,161.77,162.13,161.41,161.43,7522.0,161.77,162.13,161.41,161.43,7522.0
2023-01-05 12:00:00,161.67,161.81,160.92,161.24,4513.0,161.67,161.81,160.92,161.24,4513.0
2023-01-05 12:30:00,161.32,161.82,160.77,160.79,4988.0,161.32,161.82,160.77,160.79,4988.0
2023-01-05 13:00:00,160.79,162.28,160.79,162.28,2821.0,160.79,162.28,160.79,162.28,2821.0
2023-01-05 13:30:00,162.38,162.48,161.82,161.82,4809.0,162.38,162.48,161.82,161.82,4809.0
2023-01-05 14:00:00,162.08,162.2,161.66,161.91,5753.0,162.08,162.2,161.66,161.91,5753.0
2023-01-05 14:30:00,161.92,162.74,161.91,162.51,4861.0,161.92,162.74,161.91,162.51,4861.0
2023-01-05 15:00:00,162.34,162.34,161.34,161.6,6697.0,162.34,162.34,161.34,161.6,6697.0
2023-01-05 15:30:00,161.52,162.03,160.74,160.8,34156.0,161.52,162.03,160.74,160.8,34156.0
2023-01-06 09:30:00,162.92,162.92,160.66,160.69,55970.0,162.92,162.92,160.66,160.69,55970.0
2023-01-06 10:00:00,161.09,162.5,160.82,161.62,177465.0,161.09,162.5,160.82,161.62,177465.0
2023-01-06 10:30:00,161.78,162.92,161.64,162.68,43656.0,161.78,162.92,161.64,162.68,43656.0
2023-01-06 11:00:00,162.65,163.5,162.64,163.41,12999.0,162.65,163.5,162.64,163.41,12999.0
2023-01-06 11:30:00,163.29,163.5,162.87,162.87,9672.0,163.29,163.5,162.87,162.87,9672.0
2023-01-06 12:00:00,162.97,163.12,162.45,162.45,6635.0,162.97,163.12,162.45,162.45,6635.0
2023-01-06 12:30:00,162.54,162.62,161.95,162.55,8453.0,162.54,162.62,161.95,162.55,8453.0
2023-01-06 13:00:00,162.5,163.7,162.5,163.65,37413.0,162.5,163.7,162.5,163.65,37413.0
2023-01-06 13:30:00,163.8,164.5,163.8,164.49,8118.0,163.8,164.5,163.8,164.49,8118.0
2023-01-06 14:00:00,164.5,165.5,164.36,165.4,16143.0,164.5,165.5,164.36,165.4,16143.0
2023-01-06 14:30:00,165.5,166.08,165.22,165.96,3905.0,165.5,166.08,165.22,165.96,3905.0
2023-01-06 15:00:00,165.93,166.8,165.92,166.71,14703.0,165.93,166.8,165.92,166.71,14703.0
2023-01-06 15:30:00,166.77,167.53,166.32,167.34,54993.0,166.77,167.53,166.32,167.34,54993.0
2023-01-09 09:30:00,169.01,172.74,168.52,171.74,28177.0,169.01,172.74,168.52,171.74,28177.0
2023-01-09 10:00:00,172.11,172.55,170.92,171.26,11444.0,172.11,172.55,170.92,171.26,11444.0
2023-01-09 10:30:00,171.23,171.53,170.63,171.48,3620.0,171.23,171.53,170.63,171.48,3620.0
2023-01-09 11:00:00,171.38,171.77,171.28,171.69,3808.0,171.38,171.77,171.28,171.69,3808.0
2023-01-09 11:30:00,171.53,171.63,170.89,170.89,3590.0,171.53,171.63,170.89,170.89,3590.0
2023-01-09 12:00:00,170.84,170.95,170.41,170.95,2830.0,170.84,170.95,170.41,170.95,2830.0
2023-01-09 12:30:00,170.96,171.02,170.7,170.86,1725.0,170.96,171.02,170.7,170.86,1725.0
2023-01-09 13:00:00,170.86,171.01,170.16,170.25,4297.0,170.86,171.01,170.16,170.25,4297.0
2023-01-09 13:30:00,170.16,170.2,169.49,169.81,9397.0,170.16,170.2,169.49,169.81,9397.0
2023-01-09 14:00:00,170.15,170.26,169.87,170.17,2676.0,170.15,170.26,169.87,170.17,2676.0
2023-01-09 14:30:00,169.99,170.35,169.82,169.97,7919.0,169.99,170.35,169.82,169.97,7919.0
2023-01-09 15:00:00,169.98,170.37,169.93,170.04,4163.0,169.98,170.37,169.93,170.04,4163.0
2023-01-09 15:30:00,169.89,170.15,169.66,170.05,35137.0,169.89,170.15,169.66,170.05,35137.0
2023-01-10 09:30:00,168.99,170.98,168.99,170.42,28159.0,168.99,170.98,168.99,170.42,28159.0
2023-01-10 10:00:00,170.81,171.48,170.34,170.84,12248.0,170.81,171.48,170.34,170.84,12248.0
2023-01-10 10:30:00,170.83,170.89,170.08,170.89,11514.0,170.83,170.89,170.08,170.89,11514.0
2023-01-10 11:00:00,170.9,171.06,170.05,170.05,24754.0,170.9,171.06,170.05,170.05,24754.0
2023-01-10 11:30:00,170.19,170.32,169.94,170.11,4738.0,170.19,170.32,169.94,170.11,4738.0
2023-01-10 12:00:00,170.14,170.26,169.97,170.11,7557.0,170.14,170.26,169.97,170.11,7557.0
2023-01-10 12:30:00,170.13,170.26,169.95,170.22,4558.0,170.13,170.26,169.95,170.22,4558.0
2023-01-10 13:00:00,170.09,170.41,169.92,170.17,6384.0,170.09,170.41,169.92,170.17,6384.0
2023-01-10 13:30:00,170.06,170.43,170.03,170.43,3525.0,170.06,170.43,170.03,170.43,3525.0
2023-01-10 14:00:00,170.51,170.7,170.26,170.46,5674.0,170.51,170.7,170.26,170.46,5674.0
2023-01-10 14:30:00,170.5,170.59,170.32,170.53,3514.0,170.5,170.59,170.32,170.53,3514.0
2023-01-10 15:00:00,170.53,170.57,170.33,170.48,4729.0,170.53,170.57,170.33,170.48,4729.0
2023-01-10 15:30:00,170.49,171.78,170.46,171.77,31749.0,170.49,171.78,170.46,171.77,31749.0
2023-01-11 09:30:00,172.4,173.8,172.4,173.0,21144.0,172.4,173.8,172.4,173.0,21144.0
2023-01-11 10:00:00,172.86,172.86,171.4,171.59,3468.0,172.86,172.86,171.4,171.59,3468.0
2023-01-11 10:30:00,171.71,171.71,170.33,170.33,16363.0,171.71,171.71,170.33,170.33,16363.0
2023-01-11 11:00:00,170.3,171.99,170.29,171.95,4892.0,170.3,171.99,170.29,171.95,4892.0
2023-01-11 11:30:00,172.24,172.73,171.95,172.61,1824.0,172.24,172.73,171.95,172.61,1824.0
2023-01-11 12:00:00,172.63,174.0,172.63,173.71,6752.0,172.63,174.0,172.63,173.71,6752.0
2023-01-11 12:30:00,173.64,173.98,173.34,173.94,4650.0,173.64,173.98,173.34,173.94,4650.0
2023-01-11 13:00:00,173.86,174.5,173.85,174.17,5280.0,173.86,174.5,173.85,174.17,5280.0
2023-01-11 13:30:00,174.5,174.68,173.97,173.97,6978.0,174.5,174.68,173.97,173.97,6978.0
2023-01-11 14:00:00,173.87,174.48,173.81,174.33,4574.0,173.87,174.48,173.81,174.33,4574.0
2023-01-11 14:30:00,174.4,174.61,174.3,174.31,1000.0,174.4,174.61,174.3,174.31,1000.0
2023-01-11 15:00:00,174.34,175.1,174.12,175.04,17906.0,174.34,175.1,174.12,175.04,17906.0
2023-01-11 15:30:00,174.88,176.2,174.74,176.02,50954.0,174.88,176.2,174.74,176.02,50954.0
2023-01-12 09:30:00,177.69,177.69,175.68,175.91,16645.0,177.69,177.69,175.68,175.91,16645.0
2023-01-12 10:00:00,175.82,176.74,174.18,176.62,15581.0,175.82,176.74,174.18,176.62,15581.0
2023-01-12 10:30:00,176.41,176.62,175.0,175.48,14967.0,176.41,176.62,175.0,175.48,14967.0
2023-01-12 11:00:00,175.26,175.48,174.62,175.1,5977.0,175.26,175.48,174.62,175.1,5977.0
2023-01-12 11:30:00,174.75,175.56,174.75,175.56,2179.0,174.75,175.56,174.75,175.56,2179.0
2023-01-12 12:00:00,175.83,176.33,175.76,176.33,2216.0,175.83,176.33,175.76,176.33,2216.0
2023-01-12 12:30:00,176.51,176.89,176.46,176.85,4004.0,176.51,176.89,176.46,176.85,4004.0
2023-01-12 13:00:00,176.8,177.09,176.2,176.24,3426.0,176.8,177.09,176.2,176.24,3426.0
2023-01-12 13:30:00,176.06,177.33,176.05,177.14,4232.0,176.06,177.33,176.05,177.14,4232.0
2023-01-12 14:00:00,177.18,177.33,176.91,177.04,3199.0,177.18,177.33,176.91,177.04,3199.0
2023-01-12 14:30:00,177.01,177.13,176.5,176.82,3930.0,177.01,177.13,176.5,176.82,3930.0
2023-01-12 15:00:00,176.73,176.95,176.32,176.89,4012.0,176.73,176.95,176.32,176.89,4012.0
2023-01-12 15:30:00,176.96,177.37,176.61,177.35,23103.0,176.96,177.37,176.61,177.35,23103.0
2023-01-13 09:30:00,174.61,174.82,172.57,174.65,10513.0,174.61,174.82,172.57,174.65,10513.0
2023-01-13 10:00:00,174.3,176.18,174.3,176.06,9154.0,174.3,176.18,174.3,176.06,9154.0
2023-01-13 10:30:00,176.08,177.0,176.07,176.86,20785.0,176.08,177.0,176.07,176.86,20785.0
2023-01-13 11:00:00,177.05,177.05,176.34,176.34,11080.0,177.05,177.05,176.34,176.34,11080.0
2023-01-13 11:30:00,176.34,176.38,175.99,176.38,8220.0,176.34,176.38,175.99,176.38,8220.0
2023-01-13 12:00:00,176.42,177.15,176.34,177.15,6602.0,176.42,177.15,176.34,177.15,6602.0
2023-01-13 12:30:00,177.15,177.15,175.69,175.75,4036.0,177.15,177.15,175.69,175.75,4036.0
2023-01-13 13:00:00,175.92,176.01,175.62,175.99,6643.0,175.92,176.01,175.62,175.99,6643.0
2023-01-13 13:30:00,176.08,176.3,175.95,176.2,2963.0,176.08,176.3,175.95,176.2,2963.0
2023-01-13 14:00:00,176.27,176.5,176.19,176.49,3777.0,176.27,176.5,176.19,176.49,3777.0
2023-01-13 14:30:00,176.56,176.75,176.22,176.39,7007.0,176.56,176.75,176.22,176.39,7007.0
2023-01-13 15:00:00,176.42,176.53,176.31,176.44,4014.0,176.42,176.53,176.31,176.44,4014.0
2023-01-13 15:30:00,176.45,176.72,176.01,176.72,31129.0,176.45,176.72,176.01,176.72,31129.0
2023-01-17 09:30:00,176.89,177.09,174.39,176.55,41825.0,176.89,177.09,174.39,176.55,41825.0
2023-01-17 10:00:00,176.73,178.3,176.73,177.84,13330.0,176.73,178.3,176.73,177.84,13330.0
2023-01-17 10:30:00,177.77,178.87,177.53,178.78,10135.0,177.77,178.87,177.53,178.78,10135.0
2023-01-17 11:00:00,178.95,178.95,177.91,178.48,7746.0,178.95,178.95,177.91,178.48,7746.0
2023-01-17 11:30:00,178.48,178.48,177.9,178.06,3559.0,178.48,178.48,177.9,178.06,3559.0
2023-01-17 12:00:00,178.0,178.17,177.28,177.47,3136.0,178.0,178.17,177.28,177.47,3136.0
2023-01-17 12:30:00,177.34,177.59,177.24,177.36,3001.0,177.34,177.59,177.24,177.36,3001.0
2023-01-17 13:00:00,177.23,177.23,177.03,177.12,1461.0,177.23,177.23,177.03,177.12,1461.0
2023-01-17 13:30:00,177.28,177.66,177.27,177.51,3950.0,177.28,177.66,177.27,177.51,3950.0
2023-01-17 14:00:00,177.5,177.73,177.01,177.12,6700.0,177.5,177.73,177.01,177.12,6700.0
2023-01-17 14:30:00,177.32,177.52,177.3,177.31,2564.0,177.32,177.52,177.3,177.31,2564.0
2023-01-17 15:00:00,177.6,177.74,177.41,177.47,15147.0,177.6,177.74,177.41,177.47,15147.0
2023-01-17 15:30:00,177.5,177.65,177.02,177.02,20684.0,177.5,177.65,177.02,177.02,20684.0
2023-01-18 09:30:00,177.54,179.11,177.39,179.02,21020.0,177.54,179.11,177.39,179.02,21020.0
2023-01-18 10:00:00,179.28,179.38,178.74,178.81,6150.0,179.28,179.38,178.74,178.81,6150.0
2023-01-18 10:30:00,178.94,178.94,176.79,176.89,7159.0,178.94,178.94,176.79,176.89,7159.0
2023-01-18 11:00:00,177.04,177.04,175.71,175.72,5380.0,177.04,177.04,175.71,175.72,5380.0
2023-01-18 11:30:00,175.71,176.05,175.6,175.95,3401.0,175.71,176.05,175.6,175.95,3401.0
2023-01-18 12:00:00,175.93,176.23,175.4,175.42,4344.0,175.93,176.23,175.4,175.42,4344.0
2023-01-18 12:30:00,175.2,176.27,175.2,176.22,5899.0,175.2,176.27,175.2,176.22,5899.0
2023-01-18 13:00:00,176.22,177.21,175.83,177.21,12043.0,176.22,177.21,175.83,177.21,12043.0
2023-01-18 13:30:00,177.14,177.4,176.82,177.08,15893.0,177.14,177.4,176.82,177.08,15893.0
2023-01-18 14:00:00,177.07,177.27,176.53,177.05,11054.0,177.07,177.27,176.53,177.05,11054.0
2023-01-18 14:30:00,177.05,177.19,176.38,176.46,12257.0,177.05,177.19,176.38,176.46,12257.0
2023-01-18 15:00:00,176.46,176.6,175.86,175.95,20021.0,176.46,176.6,175.86,175.95,20021.0
2023-01-18 15:30:00,175.9,175.93,174.81,174.81,37793.0,175.9,175.93,174.81,174.81,37793.0
2023-01-19 09:30:00,173.04,174.24,172.28,174.15,8353.0,173.04,174.24,172.28,174.15,8353.0
2023-01-19 10:00:00,174.19,174.19,173.46,173.63,3117.0,174.19,174.19,173.46,173.63,3117.0
2023-01-19 10:30:00,173.67,173.67,172.78,173.14,2588.0,173.67,173.67,172.78,173.14,2588.0
2023-01-19 11:00:00,173.08,173.43,172.97,173.14,2735.0,173.08,173.43,172.97,173.14,2735.0
2023-01-19 11:30:00,173.22,173.96,173.17,173.96,3485.0,173.22,173.96,173.17,173.96,3485.0
2023-01-19 12:00:00,174.13,174.71,174.06,174.15,6726.0,174.13,174.71,174.06,174.15,6726.0
2023-01-19 12:30:00,174.12,174.49,173.87,173.87,3726.0,174.12,174.49,173.87,173.87,3726.0
2023-01-19 13:00:00,173.96,174.12,173.69,173.87,5474.0,173.96,174.12,173.69,173.87,5474.0
2023-01-19 13:30:00,173.88,174.4,173.58,174.02,5546.0,173.88,174.4,173.58,174.02,5546.0
2023-01-19 14:00:00,174.14,174.49,173.72,174.49,4365.0,174.14,174.49,173.72,174.49,4365.0
2023-01-19 14:30:00,174.34,174.34,174.03,174.2,3272.0,174.34,174.34,174.03,174.2,3272.0
2023-01-19 15:00:00,174.28,175.09,174.26,175.09,7005.0,174.28,175.09,174.26,175.09,7005.0
2023-01-19 15:30:00,175.13,175.23,174.82,174.82,19834.0,175.13,175.23,174.82,174.82,19834.0
2023-01-20 09:30:00,176.87,176.87,175.39,176.33,26710.0,176.87,176.87,175.39,176.33,26710.0
2023-01-20 10:00:00,176.21,177.41,176.2,177.41,7647.0,176.21,177.41,176.2,177.41,7647.0
2023-01-20 10:30:00,177.5,177.6,175.97,175.97,3039.0,177.5,177.6,175.97,175.97,3039.0
2023-01-20 11:00:00,175.81,177.77,175.76,177.77,8029.0,175.81,177.77,175.76,177.77,8029.0
2023-01-20 11:30:00,177.59,177.62,176.19,176.19,13437.0,177.59,177.62,176.19,176.19,13437.0
2023-01-20 12:00:00,176.2,176.47,175.98,176.4,5512.0,176.2,176.47,175.98,176.4,5512.0
2023-01-20 12:30:00,176.49,177.25,176.49,176.72,3390.0,176.49,177.25,176.49,176.72,3390.0
2023-01-20 13:00:00,176.8,176.87,176.09,176.09,3224.0,176.8,176.87,176.09,176.09,3224.0
2023-01-20 13:30:00,176.13,176.87,176.13,176.8,4350.0,176.13,176.87,176.13,176.8,4350.0
2023-01-20 14:00:00,176.7,176.78,176.48,176.51,6925.0,176.7,176.78,176.48,176.51,6925.0
2023-01-20 14:30:00,176.52,176.81,176.5,176.69,5710.0,176.52,176.81,176.5,176.69,5710.0
2023-01-20 15:00:00,176.76,177.23,176.59,176.77,9251.0,176.76,177.23,176.59,176.77,9251.0
2023-01-20 15:30:00,176.78,177.2,176.38,177.19,40890.0,176.78,177.2,176.38,177.19,40890.0
2023-01-23 09:30:00,176.78,177.47,175.93,176.59,18838.0,176.78,177.47,175.93,176.59,18838.0
2023-01-23 10:00:00,176.52,176.65,175.86,176.36,8727.0,176.52,176.65,175.86,176.36,8727.0
2023-01-23 10:30:00,176.5,178.7,176.38,178.44,12064.0,176.5,178.7,176.38,178.44,12064.0
2023-01-23 11:00:00,178.46,179.19,178.42,178.62,8442.0,178.46,179.19,178.42,178.62,8442.0
2023-01-23 11:30:00,178.57,178.7,178.21,178.51,5387.0,178.57,178.7,178.21,178.51,5387.0
2023-01-23 12:00:00,178.59,178.61,178.04,178.31,3627.0,178.59,178.61,178.04,178.31,3627.0
2023-01-23 12:30:00,178.66,179.02,178.61,178.94,5105.0,178.66,179.02,178.61,178.94,5105.0
2023-01-23 13:00:00,179.06,179.22,178.82,179.02,8267.0,179.06,179.22,178.82,179.02,8267.0
2023-01-23 13:30:00,179.02,179.81,178.71,179.61,11122.0,179.02,179.81,178.71,179.61,11122.0
2023-01-23 14:00:00,179.51,179.97,179.19,179.27,5310.0,179.51,179.97,179.19,179.27,5310.0
2023-01-23 14:30:00,179.41,179.54,178.68,179.26,6369.0,179.41,179.54,178.68,179.26,6369.0
2023-01-23 15:00:00,179.53,179.84,179.24,179.36,11630.0,179.53,179.84,179.24,179.36,11630.0
2023-01-23 15:30:00,179.43,180.94,179.26,180.6,48735.0,179.43,180.94,179.26,180.6,48735.0
2023-01-24 09:30:00,180.15,181.49,180.03,180.03,14569.0,180.15,181.49,180.03,180.03,14569.0
2023-01-24 10:00:00,180.12,180.89,179.93,180.61,7101.0,180.12,180.89,179.93,180.61,7101.0
2023-01-24 10:30:00,180.6,180.6,180.09,180.19,10654.0,180.6,180.6,180.09,180.19,10654.0
2023-01-24 11:00:00,180.27,181.28,180.26,180.86,14438.0,180.27,181.28,180.26,180.86,14438.0
2023-01-24 11:30:00,180.79,181.34,180.41,181.15,7592.0,180.79,181.34,180.41,181.15,7592.0
2023-01-24 12:00:00,181.15,182.4,181.07,182.4,8113.0,181.15,182.4,181.07,182.4,8113.0
2023-01-24 12:30:00,182.35,182.48,181.8,182.48,7239.0,182.35,182.48,181.8,182.48,7239.0
2023-01-24 13:00:00,182.38,182.7,182.18,182.49,6384.0,182.38,182.7,182.18,182.49,6384.0
2023-01-24 13:30:00,182.51,183.49,182.45,183.33,9134.0,182.51,183.49,182.45,183.33,9134.0
2023-01-24 14:00:00,183.33,183.33,182.69,182.71,13379.0,183.33,183.33,182.69,182.71,13379.0
2023-01-24 14:30:00,182.71,182.8,182.15,182.55,4717.0,182.71,182.8,182.15,182.55,4717.0
2023-01-24 15:00:00,182.76,182.81,182.17,182.23,13093.0,182.76,182.81,182.17,182.23,13093.0
2023-01-24 15:30:00,182.29,182.29,181.01,181.15,61208.0,182.29,182.29,181.01,181.15,61208.0
2023-01-25 09:30:00,178.73,179.52,177.23,177.79,8711.0,178.73,179.52,177.23,177.79,8711.0
2023-01-25 10:00:00,177.75,178.69,177.69,177.94,4634.0,177.75,178.69,177.69,177.94,4634.0
2023-01-25 10:30:00,178.24,178.83,178.15,178.71,7116.0,178.24,178.83,178.15,178.71,7116.0
2023-01-25 11:00:00,178.85,179.0,178.54,178.64,5596.0,178.85,179.0,178.54,178.64,5596.0
2023-01-25 11:30:00,178.64,179.94,178.54,179.78,8021.0,178.64,179.94,178.54,179.78,8021.0
2023-01-25 12:00:00,179.72,179.97,179.51,179.63,3027.0,179.72,179.97,179.51,179.63,3027.0
2023-01-25 12:30:00,179.79,179.98,179.59,179.75,3396.0,179.79,179.98,179.59,179.75,3396.0
2023-01-25 13:00:00,179.52,180.5,179.52,180.43,2977.0,179.52,180.5,179.52,180.43,2977.0
2023-01-25 13:30:00,180.43,180.6,180.23,180.23,2631.0,180.43,180.6,180.23,180.23,2631.0
2023-01-25 14:00:00,180.28,180.93,180.16,180.62,4495.0,180.28,180.93,180.16,180.62,4495.0
2023-01-25 14:30:00,180.44,181.0,180.25,180.96,6569.0,180.44,181.0,180.25,180.96,6569.0
2023-01-25 15:00:00,181.03,181.34,180.29,180.81,5628.0,181.03,181.34,180.29,180.81,5628.0
2023-01-25 15:30:00,180.78,180.98,180.37,180.54,22975.0,180.78,180.98,180.37,180.54,22975.0
2023-01-26 09:30:00,181.9,183.33,180.88,181.12,26284.0,181.9,183.33,180.88,181.12,26284.0
2023-01-26 10:00:00,181.35,182.21,180.09,180.48,17880.0,181.35,182.21,180.09,180.48,17880.0
2023-01-26 10:30:00,180.58,181.91,180.11,180.2,10449.0,180.58,181.91,180.11,180.2,10449.0
2023-01-26 11:00:00,180.18,180.58,179.82,180.27,7273.0,180.18,180.58,179.82,180.27,7273.0
2023-01-26 11:30:00,180.25,180.62,180.13,180.59,2660.0,180.25,180.62,180.13,180.59,2660.0
2023-01-26 12:00:00,180.51,180.96,180.24,180.4,2539.0,180.51,180.96,180.24,180.4,2539.0
2023-01-26 12:30:00,180.52,180.52,179.9,179.93,3101.0,180.52,180.52,179.9,179.93,3101.0
2023-01-26 13:00:00,180.07,180.7,179.75,180.69,4412.0,180.07,180.7,179.75,180.69,4412.0
2023-01-26 13:30:00,180.55,181.19,180.48,181.13,8623.0,180.55,181.19,180.48,181.13,8623.0
2023-01-26 14:00:00,181.04,181.51,181.02,181.18,4780.0,181.04,181.51,181.02,181.18,4780.0
2023-01-26 14:30:00,181.3,182.01,181.28,181.86,14841.0,181.3,182.01,181.28,181.86,14841.0
2023-01-26 15:00:00,181.87,181.93,181.35,181.59,7531.0,181.87,181.93,181.35,181.59,7531.0
2023-01-26 15:30:00,181.5,182.13,181.16,182.0,23383.0,181.5,182.13,181.16,182.0,23383.0
2023-01-27 09:30:00,181.33,182.45,180.69,182.37,8024.0,181.33,182.45,180.69,182.37,8024.0
2023-01-27 10:00:00,182.32,183.7,182.2,182.97,4542.0,182.32,183.7,182.2,182.97,4542.0
2023-01-27 10:30:00,182.97,183.36,182.84,182.84,3950.0,182.97,183.36,182.84,182.84,3950.0
2023-01-27 11:00:00,182.75,182.75,181.68,182.75,3478.0,182.75,182.75,181.68,182.75,3478.0
2023-01-27 11:30:00,182.91,183.08,182.65,182.83,3054.0,182.91,183.08,182.65,182.83,3054.0
2023-01-27 12:00:00,182.83,182.97,182.67,182.83,3007.0,182.83,182.97,182.67,182.83,3007.0
2023-01-27 12:30:00,182.82,183.13,182.6,183.13,2986.0,182.82,183.13,182.6,183.13,2986.0
2023-01-27 13:00:00,182.97,182.97,182.83,182.83,1100.0,182.97,182.97,182.83,182.83,1100.0
2023-01-27 13:30:00,183.04,183.26,182.5,182.5,5126.0,183.04,183.26,182.5,182.5,5126.0
2023-01-27 14:00:00,182.41,182.76,182.4,182.57,2400.0,182.41,182.76,182.4,182.57,2400.0
2023-01-27 14:30:00,182.8,183.1,182.56,183.0,4276.0,182.8,183.1,182.56,183.0,4276.0
2023-01-27 15:00:00,183.09,183.55,182.58,182.96,3830.0,183.09,183.55,182.58,182.96,3830.0
2023-01-27 15:30:00,182.87,183.21,181.69,181.88,19461.0,182.87,183.21,181.69,181.88,19461.0
2023-01-30 09:30:00,179.65,180.28,178.11,178.91,21561.0,179.65,180.28,178.11,178.91,21561.0
2023-01-30 10:00:00,178.78,179.87,178.78,179.05,12085.0,178.78,179.87,178.78,179.05,12085.0
2023-01-30 10:30:00,179.27,179.73,179.12,179.7,7747.0,179.27,179.73,179.12,179.7,7747.0
2023-01-30 11:00:00,180.34,181.08,180.34,180.55,3495.0,180.34,181.08,180.34,180.55,3495.0
2023-01-30 11:30:00,180.64,180.93,179.78,180.12,9728.0,180.64,180.93,179.78,180.12,9728.0
2023-01-30 12:00:00,180.29,180.59,180.11,180.34,2600.0,180.29,180.59,180.11,180.34,2600.0
2023-01-30 12:30:00,180.45,180.53,180.15,180.27,1565.0,180.45,180.53,180.15,180.27,1565.0
2023-01-30 13:00:00,180.26,181.32,180.26,181.19,3963.0,180.26,181.32,180.26,181.19,3963.0
2023-01-30 13:30:00,181.0,181.3,180.73,181.3,2420.0,181.0,181.3,180.73,181.3,2420.0
2023-01-30 14:00:00,181.53,181.78,181.2,181.45,4513.0,181.53,181.78,181.2,181.45,4513.0
2023-01-30 14:30:00,181.3,181.71,180.96,181.26,3041.0,181.3,181.71,180.96,181.26,3041.0
2023-01-30 15:00:00,181.33,181.81,181.26,181.81,13852.0,181.33,181.81,181.26,181.81,13852.0
2023-01-30 15:30:00,181.78,181.83,180.23,180.45,33376.0,181.78,181.83,180.23,180.45,33376.0
2023-01-31 09:30:00,181.56,181.81,180.06,181.21,17481.0,181.56,181.81,180.06,181.21,17481.0
2023-01-31 10:00:00,180.8,183.02,180.75,182.02,12035.0,180.8,183.02,180.75,182.02,12035.0
2023-01-31 10:30:00,182.05,182.92,181.92,182.3,10226.0,182.05,182.92,181.92,182.3,10226.0
2023-01-31 11:00:00,182.48,182.68,181.83,182.15,5685.0,182.48,182.68,181.83,182.15,5685.0
2023-01-31 11:30:00,182.08,182.39,181.57,181.79,7202.0,182.08,182.39,181.57,181.79,7202.0
2023-01-31 12:00:00,181.69,181.93,181.35,181.77,14036.0,181.69,181.93,181.35,181.77,14036.0
2023-01-31 12:30:00,181.83,182.85,181.74,182.85,4593.0,181.83,182.85,181.74,182.85,4593.0
2023-01-31 13:00:00,182.78,182.93,182.06,182.34,2963.0,182.78,182.93,182.06,182.34,2963.0
2023-01-31 13:30:00,182.26,182.55,182.08,182.42,12842.0,182.26,182.55,182.08,182.42,12842.0
2023-01-31 14:00:00,182.44,183.18,182.42,182.83,12063.0,182.44,183.18,182.42,182.83,12063.0
2023-01-31 14:30:00,182.83,183.44,182.71,183.36,6841.0,182.83,183.44,182.71,183.36,6841.0
2023-01-31 15:00:00,183.51,183.64,182.98,183.28,3963.0,183.51,183.64,182.98,183.28,3963.0
2023-01-31 15:30:00,183.5,185.09,183.5,185.02,33251.0,183.5,185.09,183.5,185.02,33251.0
2023-02-01 09:30:00,184.97,187.89,184.3,187.89,17484.0,184.97,187.89,184.3,187.89,17484.0
2023-02-01 10:00:00,187.56,188.19,187.03,188.0,23639.0,187.56,188.19,187.03,188.0,23639.0
2023-02-01 10:30:00,187.97,188.15,186.57,186.88,7153.0,187.97,188.15,186.57,186.88,7153.0
2023-02-01 11:00:00,186.89,187.06,186.7,186.92,7316.0,186.89,187.06,186.7,186.92,7316.0
2023-02-01 11:30:00,186.95,187.04,186.67,186.84,17649.0,186.95,187.04,186.67,186.84,17649.0
2023-02-01 12:00:00,186.82,186.85,184.94,185.27,14183.0,186.82,186.85,184.94,185.27,14183.0
2023-02-01 12:30:00,185.33,185.33,184.29,184.71,3464.0,185.33,185.33,184.29,184.71,3464.0
2023-02-01 13:00:00,184.75,185.76,184.75,185.76,3137.0,184.75,185.76,184.75,185.76,3137.0
2023-02-01 13:30:00,185.97,186.25,185.68,185.98,4194.0,185.97,186.25,185.68,185.98,4194.0
2023-02-01 14:00:00,185.27,186.96,185.27,186.78,3221.0,185.27,186.96,185.27,186.78,3221.0
2023-02-01 14:30:00,186.83,189.44,185.91,188.9,15893.0,186.83,189.44,185.91,188.9,15893.0
2023-02-01 15:00:00,189.14,190.26,188.81,190.04,13655.0,189.14,190.26,188.81,190.04,13655.0
2023-02-01 15:30:00,190.0,191.26,189.62,190.37,41603.0,190.0,191.26,189.62,190.37,41603.0
2023-02-02 09:30:00,192.29,193.95,191.02,192.93,14236.0,192.29,193.95,191.02,192.93,14236.0
2023-02-02 10:00:00,192.37,193.63,192.33,193.24,9338.0,192.37,193.63,192.33,193.24,9338.0
2023-02-02 10:30:00,193.13,194.05,193.04,193.04,4298.0,193.13,194.05,193.04,193.04,4298.0
2023-02-02 11:00:00,193.0,193.86,192.88,193.59,9650.0,193.0,193.86,192.88,193.59,9650.0
2023-02-02 11:30:00,193.39,193.63,192.26,192.44,7837.0,193.39,193.63,192.26,192.44,7837.0
2023-02-02 12:00:00,192.41,193.45,192.41,193.04,5001.0,192.41,193.45,192.41,193.04,5001.0
2023-02-02 12:30:00,193.04,193.19,192.12,192.27,3972.0,193.04,193.19,192.12,192.27,3972.0
2023-02-02 13:00:00,192.36,192.72,191.63,191.93,6524.0,192.36,192.72,191.63,191.93,6524.0
2023-02-02 13:30:00,191.99,192.42,191.99,192.42,8052.0,191.99,192.42,191.99,192.42,8052.0
2023-02-02 14:00:00,192.5,193.04,191.88,192.16,9863.0,192.5,193.04,191.88,192.16,9863.0
2023-02-02 14:30:00,192.32,192.32,189.27,189.53,14751.0,192.32,192.32,189.27,189.53,14751.0
2023-02-02 15:00:00,189.55,190.66,189.46,190.57,15356.0,189.55,190.66,189.46,190.57,15356.0
2023-02-02 15:30:00,190.75,190.76,189.36,190.68,40637.0,190.75,190.76,189.36,190.68,40637.0
2023-02-03 09:30:00,188.21,188.52,187.14,188.36,20270.0,188.21,188.52,187.14,188.36,20270.0
2023-02-03 10:00:00,187.82,189.43,187.43,189.43,8899.0,187.82,189.43,187.43,189.43,8899.0
2023-02-03 10:30:00,189.48,191.01,189.48,190.2,11501.0,189.48,191.01,189.48,190.2,11501.0
2023-02-03 11:00:00,189.88,190.03,189.24,189.42,10181.0,189.88,190.03,189.24,189.42,10181.0
2023-02-03 11:30:00,189.57,189.83,188.91,188.91,3113.0,189.57,189.83,188.91,188.91,3113.0
2023-02-03 12:00:00,188.84,189.48,188.84,189.22,4405.0,188.84,189.48,188.84,189.22,4405.0
2023-02-03 12:30:00,189.18,189.61,188.34,188.37,5816.0,189.18,189.61,188.34,188.37,5816.0
2023-02-03 13:00:00,188.24,188.4,187.67,187.76,3765.0,188.24,188.4,187.67,187.76,3765.0
2023-02-03 13:30:00,187.66,188.0,187.32,187.77,7701.0,187.66,188.0,187.32,187.77,7701.0
2023-02-03 14:00:00,187.77,188.43,187.65,188.4,6834.0,187.77,188.43,187.65,188.4,6834.0
2023-02-03 14:30:00,188.35,188.94,188.12,188.49,10370.0,188.35,188.94,188.12,188.49,10370.0
2023-02-03 15:00:00,188.53,188.67,188.03,188.32,11648.0,188.53,188.67,188.03,188.32,11648.0
2023-02-03 15:30:00,188.3,188.5,187.95,188.41,65216.0,188.3,188.5,187.95,188.41,65216.0
2023-02-06 09:30:00,187.04,187.53,185.27,186.04,18035.0,187.04,187.53,185.27,186.04,18035.0
2023-02-06 10:00:00,186.0,186.87,184.73,184.73,11540.0,186.0,186.87,184.73,184.73,11540.0
2023-02-06 10:30:00,184.66,185.17,184.23,184.6,14164.0,184.66,185.17,184.23,184.6,14164.0
2023-02-06 11:00:00,185.0,185.89,184.78,185.82,11240.0,185.0,185.89,184.78,185.82,11240.0
2023-02-06 11:30:00,185.64,186.04,185.29,185.29,6169.0,185.64,186.04,185.29,185.29,6169.0
2023-02-06 12:00:00,185.36,185.81,185.13,185.72,2663.0,185.36,185.81,185.13,185.72,2663.0
2023-02-06 12:30:00,185.67,186.11,185.67,185.97,2115.0,185.67,186.11,185.67,185.97,2115.0
2023-02-06 13:00:00,185.85,185.85,185.24,185.33,5700.0,185.85,185.85,185.24,185.33,5700.0
2023-02-06 13:30:00,185.4,185.53,185.18,185.34,9860.0,185.4,185.53,185.18,185.34,9860.0
2023-02-06 14:00:00,185.33,186.23,185.32,185.84,6324.0,185.33,186.23,185.32,185.84,6324.0
2023-02-06 14:30:00,185.85,185.86,184.52,184.63,7956.0,185.85,185.86,184.52,184.63,7956.0
2023-02-06 15:00:00,184.67,184.67,182.82,183.13,15546.0,184.67,184.67,182.82,183.13,15546.0
2023-02-06 15:30:00,182.98,183.59,182.83,183.26,35471.0,182.98,183.59,182.83,183.26,35471.0
2023-02-07 09:30:00,182.98,184.95,182.03,184.76,23837.0,182.98,184.95,182.03,184.76,23837.0
2023-02-07 10:00:00,184.62,185.37,184.3,184.75,6733.0,184.62,185.37,184.3,184.75,6733.0
2023-02-07 10:30:00,184.97,185.84,184.62,185.59,5906.0,184.97,185.84,184.62,185.59,5906.0
2023-02-07 11:00:00,185.83,186.22,185.36,185.75,3298.0,185.83,186.22,185.36,185.75,3298.0
2023-02-07 11:30:00,185.68,186.35,185.63,186.17,2600.0,185.68,186.35,185.63,186.17,2600.0
2023-02-07 12:00:00,186.09,186.48,185.66,186.23,11967.0,186.09,186.48,185.66,186.23,11967.0
2023-02-07 12:30:00,186.28,187.94,186.03,187.22,16815.0,186.28,187.94,186.03,187.22,16815.0
2023-02-07 13:00:00,187.66,187.66,186.05,186.26,10227.0,187.66,187.66,186.05,186.26,10227.0
2023-02-07 13:30:00,186.0,186.0,184.85,184.98,14885.0,186.0,186.0,184.85,184.98,14885.0
2023-02-07 14:00:00,185.31,187.34,185.3,187.18,8913.0,185.31,187.34,185.3,187.18,8913.0
2023-02-07 14:30:00,187.13,188.5,187.12,188.38,8622.0,187.13,188.5,187.12,188.38,8622.0
2023-02-07 15:00:00,188.45,189.09,188.04,188.89,8413.0,188.45,189.09,188.04,188.89,8413.0
2023-02-07 15:30:00,188.86,189.77,188.58,189.32,29904.0,188.86,189.77,188.58,189.32,29904.0
2023-02-08 09:30:00,187.67,189.24,187.5,188.82,24654.0,187.67,189.24,187.5,188.82,24654.0
2023-02-08 10:00:00,188.59,189.7,188.42,189.03,20883.0,188.59,189.7,188.42,189.03,20883.0
2023-02-08 10:30:00,188.9,189.43,188.33,188.85,7732.0,188.9,189.43,188.33,188.85,7732.0
2023-02-08 11:00:00,188.77,188.77,187.21,187.63,16031.0,188.77,188.77,187.21,187.63,16031.0
2023-02-08 11:30:00,187.81,188.2,187.65,188.16,15632.0,187.81,188.2,187.65,188.16,15632.0
2023-02-08 12:00:00,188.18,188.2,187.2,187.23,16328.0,188.18,188.2,187.2,187.23,16328.0
2023-02-08 12:30:00,187.37,187.37,185.44,185.9,49935.0,187.37,187.37,185.44,185.9,49935.0
2023-02-08 13:00:00,185.83,187.3,185.83,187.11,20479.0,185.83,187.3,185.83,187.11,20479.0
2023-02-08 13:30:00,187.11,187.11,186.25,186.39,12778.0,187.11,187.11,186.25,186.39,12778.0
2023-02-08 14:00:00,186.41,187.64,186.2,186.87,12529.0,186.41,187.64,186.2,186.87,12529.0
2023-02-08 14:30:00,186.86,186.92,186.1,186.91,33698.0,186.86,186.92,186.1,186.91,33698.0
2023-02-08 15:00:00,186.8,187.43,185.53,187.11,33897.0,186.8,187.43,185.53,187.11,33897.0
2023-02-08 15:30:00,187.24,187.62,186.24,186.67,74840.0,187.24,187.62,186.24,186.67,74840.0
2023-02-09 09:30:00,192.0,202.94,191.75,202.94,42926.0,192.0,202.94,191.75,202.94,42926.0
2023-02-09 10:00:00,202.84,203.33,195.4,196.62,46894.0,202.84,203.33,195.4,196.62,46894.0
2023-02-09 10:30:00,196.56,200.64,195.84,200.06,70829.0,196.56,200.64,195.84,200.06,70829.0
2023-02-09 11:00:00,199.7,202.58,198.38,198.39,37438.0,199.7,202.58,198.38,198.39,37438.0
2023-02-09 11:30:00,197.65,198.33,193.81,195.05,28540.0,197.65,198.33,193.81,195.05,28540.0
2023-02-09 12:00:00,195.54,200.29,195.47,200.18,26842.0,195.54,200.29,195.47,200.18,26842.0
2023-02-09 12:30:00,200.18,200.38,196.33,197.16,44295.0,200.18,200.38,196.33,197.16,44295.0
2023-02-09 13:00:00,197.53,198.09,196.35,197.96,11325.0,197.53,198.09,196.35,197.96,11325.0
2023-02-09 13:30:00,197.9,199.06,197.62,199.06,11030.0,197.9,199.06,197.62,199.06,11030.0
2023-02-09 14:00:00,199.35,202.44,199.24,202.44,35126.0,199.35,202.44,199.24,202.44,35126.0
2023-02-09 14:30:00,202.47,204.06,198.76,199.5,40092.0,202.47,204.06,198.76,199.5,40092.0
2023-02-09 15:00:00,199.46,199.74,196.17,198.84,66353.0,199.46,199.74,196.17,198.84,66353.0
2023-02-09 15:30:00,198.77,200.26,197.08,199.77,116620.0,198.77,200.26,197.08,199.77,116620.0
2023-02-10 09:30:00,201.0,203.54,199.92,201.64,22714.0,201.0,203.54,199.92,201.64,22714.0
2023-02-10 10:00:00,201.78,201.86,198.06,200.64,13108.0,201.78,201.86,198.06,200.64,13108.0
2023-02-10 10:30:00,200.78,200.97,196.75,197.45,21331.0,200.78,200.97,196.75,197.45,21331.0
2023-02-10 11:00:00,197.86,198.3,196.87,197.53,12083.0,197.86,198.3,196.87,197.53,12083.0
2023-02-10 11:30:00,197.52,198.03,196.69,197.18,9653.0,197.52,198.03,196.69,197.18,9653.0
2023-02-10 12:00:00,197.36,197.77,196.54,197.2,7874.0,197.36,197.77,196.54,197.2,7874.0
2023-02-10 12:30:00,197.21,197.99,196.68,197.88,6300.0,197.21,197.99,196.68,197.88,6300.0
2023-02-10 13:00:00,197.96,198.75,197.86,198.46,5339.0,197.96,198.75,197.86,198.46,5339.0
2023-02-10 13:30:00,198.41,198.7,198.05,198.2,3702.0,198.41,198.7,198.05,198.2,3702.0
2023-02-10 14:00:00,198.11,199.07,197.85,198.48,10466.0,198.11,199.07,197.85,198.48,10466.0
2023-02-10 14:30:00,198.57,200.36,198.56,200.17,12950.0,198.57,200.36,198.56,200.17,12950.0
2023-02-10 15:00:00,200.55,201.48,200.27,201.25,24371.0,200.55,201.48,200.27,201.25,24371.0
2023-02-10 15:30:00,201.28,202.28,200.77,201.26,80093.0,201.28,202.28,200.77,201.26,80093.0
2023-02-13 09:30:00,201.99,202.76,200.15,201.13,22002.0,201.99,202.76,200.15,201.13,22002.0
2023-02-13 10:00:00,201.43,202.23,199.6,200.99,16633.0,201.43,202.23,199.6,200.99,16633.0
2023-02-13 10:30:00,200.95,200.95,199.57,199.87,9822.0,200.95,200.95,199.57,199.87,9822.0
2023-02-13 11:00:00,199.88,200.03,198.93,198.94,16680.0,199.88,200.03,198.93,198.94,16680.0
2023-02-13 11:30:00,198.57,198.85,197.68,197.72,9907.0,198.57,198.85,197.68,197.72,9907.0
2023-02-13 12:00:00,197.82,198.95,197.78,198.42,13531.0,197.82,198.95,197.78,198.42,13531.0
2023-02-13 12:30:00,198.76,199.97,198.76,199.94,10208.0,198.76,199.97,198.76,199.94,10208.0
2023-02-13 13:00:00,199.73,200.61,199.5,200.61,25032.0,199.73,200.61,199.5,200.61,25032.0
2023-02-13 13:30:00,200.54,200.55,199.89,199.9,13935.0,200.54,200.55,199.89,199.9,13935.0
2023-02-13 14:00:00,199.91,200.1,199.62,199.89,11980.0,199.91,200.1,199.62,199.89,11980.0
2023-02-13 14:30:00,199.99,200.15,199.7,199.7,15435.0,199.99,200.15,199.7,199.7,15435.0
2023-02-13 15:00:00,199.75,200.15,199.24,199.97,20563.0,199.75,200.15,199.24,199.97,20563.0
2023-02-13 15:30:00,199.97,200.93,199.8,199.87,50615.0,199.97,200.93,199.8,199.87,50615.0
2023-02-14 09:30:00,197.0,199.54,195.33,199.38,24750.0,197.0,199.54,195.33,199.38,24750.0
2023-02-14 10:00:00,199.63,201.47,199.62,200.18,20355.0,199.63,201.47,199.62,200.18,20355.0
2023-02-14 10:30:00,200.22,200.25,197.87,199.22,14867.0,200.22,200.25,197.87,199.22,14867.0
2023-02-14 11:00:00,199.38,199.38,197.81,197.81,13696.0,199.38,199.38,197.81,197.81,13696.0
2023-02-14 11:30:00,197.59,198.25,197.01,198.25,8067.0,197.59,198.25,197.01,198.25,8067.0
2023-02-14 12:00:00,198.21,199.17,198.05,198.86,14304.0,198.21,199.17,198.05,198.86,14304.0
2023-02-14 12:30:00,199.04,199.11,198.08,199.09,16597.0,199.04,199.11,198.08,199.09,16597.0
2023-02-14 13:00:00,199.19,200.09,199.11,199.12,4842.0,199.19,200.09,199.11,199.12,4842.0
2023-02-14 13:30:00,199.35,199.77,198.25,198.86,19993.0,199.35,199.77,198.25,198.86,19993.0
2023-02-14 14:00:00,198.87,199.51,197.97,199.06,5779.0,198.87,199.51,197.97,199.06,5779.0
2023-02-14 14:30:00,198.92,199.74,198.92,199.11,12566.0,198.92,199.74,198.92,199.11,12566.0
2023-02-14 15:00:00,199.16,199.43,198.41,198.42,15922.0,199.16,199.43,198.41,198.42,15922.0
2023-02-14 15:30:00,198.42,199.3,198.32,198.91,44263.0,198.42,199.3,198.32,198.91,44263.0
2023-02-15 09:30:00,196.95,198.48,196.06,196.85,22791.0,196.95,198.48,196.06,196.85,22791.0
2023-02-15 10:00:00,197.15,198.29,196.72,198.0,8646.0,197.15,198.29,196.72,198.0,8646.0
2023-02-15 10:30:00,198.22,198.29,197.33,197.6,10863.0,198.22,198.29,197.33,197.6,10863.0
2023-02-15 11:00:00,197.79,199.11,197.79,197.99,13540.0,197.79,199.11,197.79,197.99,13540.0
2023-02-15 11:30:00,198.11,199.12,197.96,198.5,14774.0,198.11,199.12,197.96,198.5,14774.0
2023-02-15 12:00:00,198.35,198.5,197.83,198.2,11305.0,198.35,198.5,197.83,198.2,11305.0
2023-02-15 12:30:00,198.27,199.09,198.27,199.02,10239.0,198.27,199.09,198.27,199.02,10239.0
2023-02-15 13:00:00,199.02,199.63,198.95,199.18,11262.0,199.02,199.63,198.95,199.18,11262.0
2023-02-15 13:30:00,199.18,199.19,198.75,199.0,11955.0,199.18,199.19,198.75,199.0,11955.0
2023-02-15 14:00:00,198.98,199.24,197.99,199.0,28925.0,198.98,199.24,197.99,199.0,28925.0
2023-02-15 14:30:00,199.02,199.39,198.57,198.6,20453.0,199.02,199.39,198.57,198.6,20453.0
2023-02-15 15:00:00,198.63,198.85,198.0,198.28,20684.0,198.63,198.85,198.0,198.28,20684.0
2023-02-15 15:30:00,198.25,198.42,197.64,198.12,63439.0,198.25,198.42,197.64,198.12,63439.0
2023-02-16 09:30:00,195.62,197.33,195.34,196.97,13547.0,195.62,197.33,195.34,196.97,13547.0
2023-02-16 10:00:00,196.98,199.63,196.76,199.31,9699.0,196.98,199.63,196.76,199.31,9699.0
2023-02-16 10:30:00,199.3,199.68,198.31,199.03,9373.0,199.3,199.68,198.31,199.03,9373.0
2023-02-16 11:00:00,199.03,199.34,198.29,198.87,17113.0,199.03,199.34,198.29,198.87,17113.0
2023-02-16 11:30:00,198.99,199.25,198.34,198.58,7000.0,198.99,199.25,198.34,198.58,7000.0
2023-02-16 12:00:00,198.58,199.15,197.95,199.15,3800.0,198.58,199.15,197.95,199.15,3800.0
2023-02-16 12:30:00,199.42,199.42,199.01,199.19,4029.0,199.42,199.42,199.01,199.19,4029.0
2023-02-16 13:00:00,199.08,199.23,198.7,198.7,2600.0,199.08,199.23,198.7,198.7,2600.0
2023-02-16 13:30:00,198.69,199.5,198.68,199.07,3235.0,198.69,199.5,198.68,199.07,3235.0
2023-02-16 14:00:00,199.21,199.55,199.05,199.55,4000.0,199.21,199.55,199.05,199.55,4000.0
2023-02-16 14:30:00,199.5,199.63,199.07,199.15,6732.0,199.5,199.63,199.07,199.15,6732.0
2023-02-16 15:00:00,199.18,199.26,197.86,198.03,20232.0,199.18,199.26,197.86,198.03,20232.0
2023-02-16 15:30:00,198.03,198.06,196.89,197.12,38676.0,198.03,198.06,196.89,197.12,38676.0
2023-02-17 09:30:00,194.58,195.64,192.61,192.93,14504.0,194.58,195.64,192.61,192.93,14504.0
2023-02-17 10:00:00,193.03,195.04,193.03,194.76,3352.0,193.03,195.04,193.03,194.76,3352.0
2023-02-17 10:30:00,194.84,195.06,193.39,193.46,12619.0,194.84,195.06,193.39,193.46,12619.0
2023-02-17 11:00:00,193.46,193.59,192.65,192.87,11357.0,193.46,193.59,192.65,192.87,11357.0
2023-02-17 11:30:00,192.87,193.34,192.29,192.38,8604.0,192.87,193.34,192.29,192.38,8604.0
2023-02-17 12:00:00,192.42,193.42,192.42,192.8,3378.0,192.42,193.42,192.42,192.8,3378.0
2023-02-17 12:30:00,192.98,192.98,191.78,191.99,5243.0,192.98,192.98,191.78,191.99,5243.0
2023-02-17 13:00:00,191.97,192.61,191.74,192.16,8788.0,191.97,192.61,191.74,192.16,8788.0
2023-02-17 13:30:00,192.08,192.57,192.03,192.09,5242.0,192.08,192.57,192.03,192.09,5242.0
2023-02-17 14:00:00,192.16,192.72,191.91,192.64,12596.0,192.16,192.72,191.91,192.64,12596.0
2023-02-17 14:30:00,192.67,192.9,192.47,192.64,6158.0,192.67,192.9,192.47,192.64,6158.0
2023-02-17 15:00:00,192.66,192.9,191.76,191.76,9371.0,192.66,192.9,191.76,191.76,9371.0
2023-02-17 15:30:00,191.68,192.38,191.48,192.2,43155.0,191.68,192.38,191.48,192.2,43155.0
2023-02-21 09:30:00,189.98,191.59,188.75,190.83,4540.0,189.98,191.59,188.75,190.83,4540.0
2023-02-21 10:00:00,190.24,191.21,190.24,190.61,4126.0,190.24,191.21,190.24,190.61,4126.0
2023-02-21 10:30:00,190.41,190.78,189.66,190.0,4193.0,190.41,190.78,189.66,190.0,4193.0
2023-02-21 11:00:00,190.0,190.19,189.38,189.53,11640.0,190.0,190.19,189.38,189.53,11640.0
2023-02-21 11:30:00,189.68,190.07,189.36,189.44,5065.0,189.68,190.07,189.36,189.44,5065.0
2023-02-21 12:00:00,189.31,189.49,188.99,189.41,5759.0,189.31,189.49,188.99,189.41,5759.0
2023-02-21 12:30:00,189.41,189.87,189.3,189.65,16048.0,189.41,189.87,189.3,189.65,16048.0
2023-02-21 13:00:00,189.62,189.62,188.62,188.69,7550.0,189.62,189.62,188.62,188.69,7550.0
2023-02-21 13:30:00,188.82,188.94,187.79,187.93,5032.0,188.82,188.94,187.79,187.93,5032.0
2023-02-21 14:00:00,188.07,188.87,187.96,188.77,6634.0,188.07,188.87,187.96,188.77,6634.0
2023-02-21 14:30:00,188.87,189.12,188.39,188.81,8938.0,188.87,189.12,188.39,188.81,8938.0
2023-02-21 15:00:00,188.81,189.58,188.76,188.77,11339.0,188.81,189.58,188.76,188.77,11339.0
2023-02-21 15:30:00,189.06,189.94,188.71,188.71,39540.0,189.06,189.94,188.71,188.71,39540.0
2023-02-22 09:30:00,190.05,190.84,188.81,188.84,15415.0,190.05,190.84,188.81,188.84,15415.0
2023-02-22 10:00:00,188.83,189.17,188.3,188.59,12169.0,188.83,189.17,188.3,188.59,12169.0
2023-02-22 10:30:00,188.32,188.7,187.69,188.64,4681.0,188.32,188.7,187.69,188.64,4681.0
2023-02-22 11:00:00,188.43,188.79,188.1,188.59,5900.0,188.43,188.79,188.1,188.59,5900.0
2023-02-22 11:30:00,188.42,188.65,188.07,188.39,6661.0,188.42,188.65,188.07,188.39,6661.0
2023-02-22 12:00:00,188.35,189.22,188.35,188.83,6703.0,188.35,189.22,188.35,188.83,6703.0
2023-02-22 12:30:00,188.83,190.07,188.79,189.87,11803.0,188.83,190.07,188.79,189.87,11803.0
2023-02-22 13:00:00,189.76,190.86,189.29,190.7,25025.0,189.76,190.86,189.29,190.7,25025.0
2023-02-22 13:30:00,190.64,191.13,189.49,189.49,58754.0,190.64,191.13,189.49,189.49,58754.0
2023-02-22 14:00:00,190.01,190.99,189.64,189.89,45707.0,190.01,190.99,189.64,189.89,45707.0
2023-02-22 14:30:00,189.99,190.34,189.23,189.32,106388.0,189.99,190.34,189.23,189.32,106388.0
2023-02-22 15:00:00,189.15,190.05,188.85,189.5,9513.0,189.15,190.05,188.85,189.5,9513.0
2023-02-22 15:30:00,189.32,189.4,188.77,189.13,41044.0,189.32,189.4,188.77,189.13,41044.0
2023-02-23 09:30:00,190.46,191.05,189.39,190.5,19008.0,190.46,191.05,189.39,190.5,19008.0
2023-02-23 10:00:00,190.15,191.52,189.96,191.52,13663.0,190.15,191.52,189.96,191.52,13663.0
2023-02-23 10:30:00,191.41,191.91,190.57,191.06,30587.0,191.41,191.91,190.57,191.06,30587.0
2023-02-23 11:00:00,191.05,191.31,189.79,189.79,4488.0,191.05,191.31,189.79,189.79,4488.0
2023-02-23 11:30:00,189.54,189.9,188.66,188.66,6870.0,189.54,189.9,188.66,188.66,6870.0
2023-02-23 12:00:00,188.85,189.49,188.6,189.39,2055.0,188.85,189.49,188.6,189.39,2055.0
2023-02-23 12:30:00,189.38,189.65,189.31,189.39,2359.0,189.38,189.65,189.31,189.39,2359.0
2023-02-23 13:00:00,189.76,189.86,189.25,189.25,2840.0,189.76,189.86,189.25,189.25,2840.0
2023-02-23 13:30:00,189.53,189.85,189.49,189.54,6075.0,189.53,189.85,189.49,189.54,6075.0
2023-02-23 14:00:00,189.54,190.93,189.47,190.73,4932.0,189.54,190.93,189.47,190.73,4932.0
2023-02-23 14:30:00,190.74,191.41,190.73,191.3,6965.0,190.74,191.41,190.73,191.3,6965.0
2023-02-23 15:00:00,191.34,191.85,191.34,191.85,6520.0,191.34,191.85,191.34,191.85,6520.0
2023-02-23 15:30:00,191.85,192.06,191.11,191.6,34790.0,191.85,192.06,191.11,191.6,34790.0
2023-02-24 09:30:00,188.56,188.56,186.43,187.2,8422.0,188.56,188.56,186.43,187.2,8422.0
2023-02-24 10:00:00,187.02,187.64,186.23,186.75,8227.0,187.02,187.64,186.23,186.75,8227.0
2023-02-24 10:30:00,186.67,187.99,186.51,187.88,5270.0,186.67,187.99,186.51,187.88,5270.0
2023-02-24 11:00:00,188.21,189.24,187.72,189.07,4105.0,188.21,189.24,187.72,189.07,4105.0
2023-02-24 11:30:00,189.18,189.9,188.9,189.08,4010.0,189.18,189.9,188.9,189.08,4010.0
2023-02-24 12:00:00,188.95,189.49,188.88,189.33,3101.0,188.95,189.49,188.88,189.33,3101.0
2023-02-24 12:30:00,189.21,189.28,188.45,188.45,3146.0,189.21,189.28,188.45,188.45,3146.0
2023-02-24 13:00:00,188.33,188.71,188.04,188.05,4253.0,188.33,188.71,188.04,188.05,4253.0
2023-02-24 13:30:00,188.0,188.97,187.99,188.97,3328.0,188.0,188.97,187.99,188.97,3328.0
2023-02-24 14:00:00,189.08,189.4,188.85,189.4,4707.0,189.08,189.4,188.85,189.4,4707.0
2023-02-24 14:30:00,189.45,190.09,189.22,189.95,3276.0,189.45,190.09,189.22,189.95,3276.0
2023-02-24 15:00:00,189.98,190.26,189.74,189.9,4168.0,189.98,190.26,189.74,189.9,4168.0
2023-02-24 15:30:00,189.85,189.89,188.77,189.88,32836.0,189.85,189.89,188.77,189.88,32836.0
2023-02-27 09:30:00,191.44,192.88,191.44,192.88,12901.0,191.44,192.88,191.44,192.88,12901.0
2023-02-27 10:00:00,193.26,193.58,192.71,192.74,7476.0,193.26,193.58,192.71,192.74,7476.0
2023-02-27 10:30:00,192.65,192.65,191.75,192.1,3931.0,192.65,192.65,191.75,192.1,3931.0
2023-02-27 11:00:00,192.13,192.13,191.66,191.83,2418.0,192.13,192.13,191.66,191.83,2418.0
2023-02-27 11:30:00,191.87,191.87,190.95,191.23,7540.0,191.87,191.87,190.95,191.23,7540.0
2023-02-27 12:00:00,191.28,191.37,190.5,191.06,3807.0,191.28,191.37,190.5,191.06,3807.0
2023-02-27 12:30:00,191.11,191.41,190.95,191.29,2131.0,191.11,191.41,190.95,191.29,2131.0
2023-02-27 13:00:00,191.33,191.67,191.23,191.34,2635.0,191.33,191.67,191.23,191.34,2635.0
2023-02-27 13:30:00,191.2,191.73,191.2,191.63,3378.0,191.2,191.73,191.2,191.63,3378.0
2023-02-27 14:00:00,191.66,191.9,191.54,191.56,3665.0,191.66,191.9,191.54,191.56,3665.0
2023-02-27 14:30:00,191.66,191.66,190.37,190.59,4618.0,191.66,191.66,190.37,190.59,4618.0
2023-02-27 15:00:00,190.43,190.83,190.27,190.76,6995.0,190.43,190.83,190.27,190.76,6995.0
2023-02-27 15:30:00,190.63,190.8,190.18,190.23,22807.0,190.63,190.8,190.18,190.23,22807.0
2023-02-28 09:30:00,190.52,193.64,190.52,192.66,14564.0,190.52,193.64,190.52,192.66,14564.0
2023-02-28 10:00:00,193.15,194.16,193.14,193.53,7272.0,193.15,194.16,193.14,193.53,7272.0
2023-02-28 10:30:00,193.46,194.24,193.46,193.75,10974.0,193.46,194.24,193.46,193.75,10974.0
2023-02-28 11:00:00,194.26,194.26,192.91,192.98,18441.0,194.26,194.26,192.91,192.98,18441.0
2023-02-28 11:30:00,192.72,192.84,192.02,192.02,9153.0,192.72,192.84,192.02,192.02,9153.0
2023-02-28 12:00:00,191.88,193.34,191.86,193.22,23811.0,191.88,193.34,191.86,193.22,23811.0
2023-02-28 12:30:00,193.22,193.71,192.99,193.5,4576.0,193.22,193.71,192.99,193.5,4576.0
2023-02-28 13:00:00,193.51,193.81,193.29,193.5,3782.0,193.51,193.81,193.29,193.5,3782.0
2023-02-28 13:30:00,193.72,193.72,193.18,193.42,7078.0,193.72,193.72,193.18,193.42,7078.0
2023-02-28 14:00:00,193.34,193.59,192.91,193.18,8100.0,193.34,193.59,192.91,193.18,8100.0
2023-02-28 14:30:00,193.13,193.77,193.13,193.23,6516.0,193.13,193.77,193.13,193.23,6516.0
2023-02-28 15:00:00,193.13,193.42,192.83,193.27,10304.0,193.13,193.42,192.83,193.27,10304.0
2023-02-28 15:30:00,193.17,193.52,192.76,192.76,40818.0,193.17,193.52,192.76,192.76,40818.0
2023-03-01 09:30:00,191.87,193.14,191.87,192.91,10634.0,191.87,193.14,191.87,192.91,10634.0
2023-03-01 10:00:00,192.76,192.83,191.45,192.31,6061.0,192.76,192.83,191.45,192.31,6061.0
2023-03-01 10:30:00,192.39,193.2,192.21,193.2,3353.0,192.39,193.2,192.21,193.2,3353.0
2023-03-01 11:00:00,193.11,193.11,192.12,192.9,3416.0,193.11,193.11,192.12,192.9,3416.0
2023-03-01 11:30:00,192.71,193.7,192.69,193.43,3941.0,192.71,193.7,192.69,193.43,3941.0
2023-03-01 12:00:00,193.72,193.87,193.35,193.44,2912.0,193.72,193.87,193.35,193.44,2912.0
2023-03-01 12:30:00,193.3,193.82,193.3,193.82,5661.0,193.3,193.82,193.3,193.82,5661.0
2023-03-01 13:00:00,193.89,193.89,193.0,193.06,4098.0,193.89,193.89,193.0,193.06,4098.0
2023-03-01 13:30:00,192.84,193.41,192.84,193.17,4059.0,192.84,193.41,192.84,193.17,4059.0
2023-03-01 14:00:00,193.04,193.04,192.37,192.37,3435.0,193.04,193.04,192.37,192.37,3435.0
2023-03-01 14:30:00,192.16,192.43,191.94,192.31,6213.0,192.16,192.43,191.94,192.31,6213.0
2023-03-01 15:00:00,192.4,192.76,191.4,192.4,27308.0,192.4,192.76,191.4,192.4,27308.0
2023-03-01 15:30:00,192.54,193.78,192.54,193.77,27208.0,192.54,193.78,192.54,193.77,27208.0
2023-03-02 09:30:00,192.83,194.58,192.83,194.22,14159.0,192.83,194.58,192.83,194.22,14159.0
2023-03-02 10:00:00,194.49,194.62,193.66,194.31,5574.0,194.49,194.62,193.66,194.31,5574.0
2023-03-02 10:30:00,194.25,194.54,193.34,193.34,3102.0,194.25,194.54,193.34,193.34,3102.0
2023-03-02 11:00:00,193.73,193.73,193.16,193.23,4752.0,193.73,193.73,193.16,193.23,4752.0
2023-03-02 11:30:00,193.2,193.38,192.69,193.33,4043.0,193.2,193.38,192.69,193.33,4043.0
2023-03-02 12:00:00,193.28,193.28,192.37,192.96,2093.0,193.28,193.28,192.37,192.96,2093.0
2023-03-02 12:30:00,193.03,193.68,192.95,193.56,3169.0,193.03,193.68,192.95,193.56,3169.0
2023-03-02 13:00:00,193.43,193.84,192.82,192.82,1955.0,193.43,193.84,192.82,192.82,1955.0
2023-03-02 13:30:00,192.81,193.81,192.81,193.71,1533.0,192.81,193.81,192.81,193.71,1533.0
2023-03-02 14:00:00,194.11,194.43,193.65,193.99,5547.0,194.11,194.43,193.65,193.99,5547.0
2023-03-02 14:30:00,193.91,194.11,193.79,193.9,3912.0,193.91,194.11,193.79,193.9,3912.0
2023-03-02 15:00:00,193.88,194.27,193.58,193.86,4190.0,193.88,194.27,193.58,193.86,4190.0
2023-03-02 15:30:00,193.85,194.48,193.59,194.23,22724.0,193.85,194.48,193.59,194.23,22724.0
2023-03-03 09:30:00,194.79,195.16,192.97,195.07,12663.0,194.79,195.16,192.97,195.07,12663.0
2023-03-03 10:00:00,194.61,195.65,194.37,195.23,2677.0,194.61,195.65,194.37,195.23,2677.0
2023-03-03 10:30:00,194.9,195.17,194.7,194.7,1839.0,194.9,195.17,194.7,194.7,1839.0
2023-03-03 11:00:00,194.7,195.09,194.34,195.09,2817.0,194.7,195.09,194.34,195.09,2817.0
2023-03-03 11:30:00,195.2,195.7,195.2,195.62,1314.0,195.2,195.7,195.2,195.62,1314.0
2023-03-03 12:00:00,195.45,195.86,195.45,195.82,1365.0,195.45,195.86,195.45,195.82,1365.0
2023-03-03 12:30:00,195.89,196.13,195.89,196.13,728.0,195.89,196.13,195.89,196.13,728.0
2023-03-03 13:00:00,196.44,196.48,196.09,196.09,2424.0,196.44,196.48,196.09,196.09,2424.0
2023-03-03 13:30:00,196.23,196.56,196.19,196.27,2103.0,196.23,196.56,196.19,196.27,2103.0
2023-03-03 14:00:00,196.38,197.07,196.21,196.69,8863.0,196.38,197.07,196.21,196.69,8863.0
2023-03-03 14:30:00,196.75,196.99,196.62,196.9,8165.0,196.75,196.99,196.62,196.9,8165.0
2023-03-03 15:00:00,196.97,197.07,196.65,196.78,5070.0,196.97,197.07,196.65,196.78,5070.0
2023-03-03 15:30:00,196.92,197.08,196.24,196.38,38865.0,196.92,197.08,196.24,196.38,38865.0
2023-03-06 09:30:00,196.57,198.22,196.57,196.92,7588.0,196.57,198.22,196.57,196.92,7588.0
2023-03-06 10:00:00,197.06,197.74,197.05,197.19,2831.0,197.06,197.74,197.05,197.19,2831.0
2023-03-06 10:30:00,197.22,197.7,196.84,197.39,7866.0,197.22,197.7,196.84,197.39,7866.0
2023-03-06 11:00:00,197.18,197.8,196.75,196.75,3991.0,197.18,197.8,196.75,196.75,3991.0
2023-03-06 11:30:00,196.59,197.0,196.58,196.6,1600.0,196.59,197.0,196.58,196.6,1600.0
2023-03-06 12:00:00,196.94,197.2,196.75,196.83,1033.0,196.94,197.2,196.75,196.83,1033.0
2023-03-06 12:30:00,196.67,196.8,195.56,195.61,4050.0,196.67,196.8,195.56,195.61,4050.0
2023-03-06 13:00:00,195.5,195.66,194.98,195.19,3002.0,195.5,195.66,194.98,195.19,3002.0
2023-03-06 13:30:00,195.19,195.19,194.72,194.72,3673.0,195.19,195.19,194.72,194.72,3673.0
2023-03-06 14:00:00,195.03,195.47,194.84,195.15,5236.0,195.03,195.47,194.84,195.15,5236.0
2023-03-06 14:30:00,195.27,195.27,194.15,194.22,5428.0,195.27,195.27,194.15,194.22,5428.0
2023-03-06 15:00:00,194.32,194.56,193.8,193.8,7681.0,194.32,194.56,193.8,193.8,7681.0
2023-03-06 15:30:00,193.64,193.9,193.31,193.45,33601.0,193.64,193.9,193.31,193.45,33601.0
2023-03-07 09:30:00,194.0,195.57,192.98,195.57,10325.0,194.0,195.57,192.98,195.57,10325.0
2023-03-07 10:00:00,195.43,195.48,194.25,194.58,8797.0,195.43,195.48,194.25,194.58,8797.0
2023-03-07 10:30:00,195.0,195.15,193.69,193.76,7005.0,195.0,195.15,193.69,193.76,7005.0
2023-03-07 11:00:00,193.71,194.39,193.48,193.69,5404.0,193.71,194.39,193.48,193.69,5404.0
2023-03-07 11:30:00,193.7,194.36,193.44,193.48,6380.0,193.7,194.36,193.44,193.48,6380.0
2023-03-07 12:00:00,193.86,194.56,193.51,194.43,7942.0,193.86,194.56,193.51,194.43,7942.0
2023-03-07 12:30:00,194.43,194.7,193.51,193.59,6100.0,194.43,194.7,193.51,193.59,6100.0
2023-03-07 13:00:00,193.33,193.6,193.2,193.26,3312.0,193.33,193.6,193.2,193.26,3312.0
2023-03-07 13:30:00,193.21,193.21,191.96,192.26,3000.0,193.21,193.21,191.96,192.26,3000.0
2023-03-07 14:00:00,192.37,192.74,192.2,192.21,4864.0,192.37,192.74,192.2,192.21,4864.0
2023-03-07 14:30:00,192.19,192.19,190.85,191.21,4075.0,192.19,192.19,190.85,191.21,4075.0
2023-03-07 15:00:00,191.25,191.89,191.24,191.5,11883.0,191.25,191.89,191.24,191.5,11883.0
2023-03-07 15:30:00,191.44,191.63,190.61,191.15,49024.0,191.44,191.63,190.61,191.15,49024.0
2023-03-08 09:30:00,190.32,191.63,190.32,191.63,7024.0,190.32,191.63,190.32,191.63,7024.0
2023-03-08 10:00:00,191.48,193.02,190.94,192.72,6020.0,191.48,193.02,190.94,192.72,6020.0
2023-03-08 10:30:00,193.1,193.18,191.68,191.78,4747.0,193.1,193.18,191.68,191.78,4747.0
2023-03-08 11:00:00,191.69,192.2,191.43,191.43,3002.0,191.69,192.2,191.43,191.43,3002.0
2023-03-08 11:30:00,190.88,191.97,190.88,191.77,3425.0,190.88,191.97,190.88,191.77,3425.0
2023-03-08 12:00:00,191.91,191.91,189.95,190.0,3337.0,191.91,191.91,189.95,190.0,3337.0
2023-03-08 12:30:00,190.0,190.42,189.55,190.41,3285.0,190.0,190.42,189.55,190.41,3285.0
2023-03-08 13:00:00,190.49,191.63,190.27,190.71,9845.0,190.49,191.63,190.27,190.71,9845.0
2023-03-08 13:30:00,190.58,190.65,190.17,190.65,2823.0,190.58,190.65,190.17,190.65,2823.0
2023-03-08 14:00:00,190.72,190.73,190.26,190.48,2452.0,190.72,190.73,190.26,190.48,2452.0
2023-03-08 14:30:00,190.5,190.66,189.92,189.94,5658.0,190.5,190.66,189.92,189.94,5658.0
2023-03-08 15:00:00,189.93,190.19,189.77,190.1,8050.0,189.93,190.19,189.77,190.1,8050.0
2023-03-08 15:30:00,190.12,191.0,190.12,190.62,25035.0,190.12,191.0,190.12,190.62,25035.0
2023-03-09 09:30:00,191.12,193.86,191.12,192.64,4760.0,191.12,193.86,191.12,192.64,4760.0
2023-03-09 10:00:00,192.63,193.01,191.82,192.46,12406.0,192.63,193.01,191.82,192.46,12406.0
2023-03-09 10:30:00,192.25,192.95,192.2,192.21,10723.0,192.25,192.95,192.2,192.21,10723.0
2023-03-09 11:00:00,192.1,192.1,190.6,190.6,5827.0,192.1,192.1,190.6,190.6,5827.0
2023-03-09 11:30:00,190.93,191.67,190.67,191.26,3671.0,190.93,191.67,190.67,191.26,3671.0
2023-03-09 12:00:00,190.94,191.14,190.52,190.59,4595.0,190.94,191.14,190.52,190.59,4595.0
2023-03-09 12:30:00,190.8,190.83,189.78,189.91,5781.0,190.8,190.83,189.78,189.91,5781.0
2023-03-09 13:00:00,189.92,190.12,188.66,188.66,5700.0,189.92,190.12,188.66,188.66,5700.0
2023-03-09 13:30:00,188.73,188.97,187.37,187.43,7732.0,188.73,188.97,187.37,187.43,7732.0
2023-03-09 14:00:00,187.43,187.81,187.14,187.81,5978.0,187.43,187.81,187.14,187.81,5978.0
2023-03-09 14:30:00,187.93,188.09,187.27,187.38,4323.0,187.93,188.09,187.27,187.38,4323.0
2023-03-09 15:00:00,187.48,187.54,186.27,186.84,5583.0,187.48,187.54,186.27,186.84,5583.0
2023-03-09 15:30:00,186.65,187.21,185.25,185.28,45812.0,186.65,187.21,185.25,185.28,45812.0
2023-03-10 09:30:00,184.8,184.8,181.64,183.33,13240.0,184.8,184.8,181.64,183.33,13240.0
2023-03-10 10:00:00,183.74,184.95,182.97,183.36,13901.0,183.74,184.95,182.97,183.36,13901.0
2023-03-10 10:30:00,183.54,183.71,181.25,183.4,24236.0,183.54,183.71,181.25,183.4,24236.0
2023-03-10 11:00:00,183.33,185.22,183.3,185.16,7243.0,183.33,185.22,183.3,185.16,7243.0
2023-03-10 11:30:00,185.18,185.31,182.8,183.26,9648.0,185.18,185.31,182.8,183.26,9648.0
2023-03-10 12:00:00,182.89,183.04,182.15,182.86,6010.0,182.89,183.04,182.15,182.86,6010.0
2023-03-10 12:30:00,182.95,183.58,181.69,181.7,4609.0,182.95,183.58,181.69,181.7,4609.0
2023-03-10 13:00:00,181.78,182.22,180.31,180.69,8747.0,181.78,182.22,180.31,180.69,8747.0
2023-03-10 13:30:00,180.47,180.52,179.37,179.64,15455.0,180.47,180.52,179.37,179.64,15455.0
2023-03-10 14:00:00,179.75,180.76,179.64,180.11,14122.0,179.75,180.76,179.64,180.11,14122.0
2023-03-10 14:30:00,179.99,181.7,179.99,181.19,9236.0,179.99,181.7,179.99,181.19,9236.0
2023-03-10 15:00:00,181.23,181.75,180.42,180.84,10987.0,181.23,181.75,180.42,180.84,10987.0
2023-03-10 15:30:00,180.58,180.92,179.48,179.99,54110.0,180.58,180.92,179.48,179.99,54110.0
2023-03-13 09:30:00,176.94,176.94,172.18,174.43,34796.0,176.94,176.94,172.18,174.43,34796.0
2023-03-13 10:00:00,174.04,174.71,171.63,171.64,19109.0,174.04,174.71,171.63,171.64,19109.0
2023-03-13 10:30:00,171.81,172.62,169.67,170.99,44963.0,171.81,172.62,169.67,170.99,44963.0
2023-03-13 11:00:00,170.82,173.74,170.82,173.74,64980.0,170.82,173.74,170.82,173.74,64980.0
2023-03-13 11:30:00,173.94,174.41,172.15,173.0,24666.0,173.94,174.41,172.15,173.0,24666.0
2023-03-13 12:00:00,173.42,173.72,171.01,171.02,27878.0,173.42,173.72,171.01,171.02,27878.0
2023-03-13 12:30:00,171.01,171.01,169.71,169.96,30316.0,171.01,171.01,169.71,169.96,30316.0
2023-03-13 13:00:00,169.72,171.38,169.47,171.37,27165.0,169.72,171.38,169.47,171.37,27165.0
2023-03-13 13:30:00,171.22,173.26,170.91,173.09,35113.0,171.22,173.26,170.91,173.09,35113.0
2023-03-13 14:00:00,173.12,173.5,172.8,173.11,13853.0,173.12,173.5,172.8,173.11,13853.0
2023-03-13 14:30:00,173.03,174.21,173.03,173.96,11913.0,173.03,174.21,173.03,173.96,11913.0
2023-03-13 15:00:00,173.88,174.06,171.63,172.04,14548.0,173.88,174.06,171.63,172.04,14548.0
2023-03-13 15:30:00,172.22,172.78,170.75,170.91,73662.0,172.22,172.78,170.75,170.91,73662.0
2023-03-14 09:30:00,175.31,177.89,175.31,177.16,12233.0,175.31,177.89,175.31,177.16,12233.0
2023-03-14 10:00:00,176.78,178.08,175.7,178.08,12627.0,176.78,178.08,175.7,178.08,12627.0
2023-03-14 10:30:00,177.77,178.12,176.83,176.87,9274.0,177.77,178.12,176.83,176.87,9274.0
2023-03-14 11:00:00,177.01,179.05,176.93,179.05,7440.0,177.01,179.05,176.93,179.05,7440.0
2023-03-14 11:30:00,179.08,179.71,178.56,179.03,26842.0,179.08,179.71,178.56,179.03,26842.0
2023-03-14 12:00:00,178.95,179.24,177.88,177.88,6337.0,178.95,179.24,177.88,177.88,6337.0
2023-03-14 12:30:00,178.02,178.76,177.91,178.23,3151.0,178.02,178.76,177.91,178.23,3151.0
2023-03-14 13:00:00,178.04,178.08,175.36,176.55,11499.0,178.04,178.08,175.36,176.55,11499.0
2023-03-14 13:30:00,176.56,177.14,175.84,176.07,10323.0,176.56,177.14,175.84,176.07,10323.0
2023-03-14 14:00:00,176.4,176.55,175.09,176.13,13726.0,176.4,176.55,175.09,176.13,13726.0
2023-03-14 14:30:00,176.0,176.43,175.42,175.42,8211.0,176.0,176.43,175.42,175.42,8211.0
2023-03-14 15:00:00,175.62,175.62,174.61,175.07,14466.0,175.62,175.62,174.61,175.07,14466.0
2023-03-14 15:30:00,175.06,176.96,174.88,176.81,38104.0,175.06,176.96,174.88,176.81,38104.0
2023-03-15 09:30:00,170.78,171.09,168.75,169.94,17169.0,170.78,171.09,168.75,169.94,17169.0
2023-03-15 10:00:00,169.8,172.64,169.8,171.84,14279.0,169.8,172.64,169.8,171.84,14279.0
2023-03-15 10:30:00,171.72,172.42,170.64,171.75,11939.0,171.72,172.42,170.64,171.75,11939.0
2023-03-15 11:00:00,172.24,172.87,171.95,172.32,9140.0,172.24,172.87,171.95,172.32,9140.0
2023-03-15 11:30:00,172.52,172.71,171.58,171.58,4931.0,172.52,172.71,171.58,171.58,4931.0
2023-03-15 12:00:00,171.76,171.76,170.45,171.01,8565.0,171.76,171.76,170.45,171.01,8565.0
2023-03-15 12:30:00,171.01,171.23,170.54,171.0,11985.0,171.01,171.23,170.54,171.0,11985.0
2023-03-15 13:00:00,170.98,172.23,170.89,171.75,5270.0,170.98,172.23,170.89,171.75,5270.0
2023-03-15 13:30:00,171.73,171.77,170.94,171.49,6041.0,171.73,171.77,170.94,171.49,6041.0
2023-03-15 14:00:00,171.65,172.72,170.81,172.5,15212.0,171.65,172.72,170.81,172.5,15212.0
2023-03-15 14:30:00,172.52,172.82,171.82,172.56,7421.0,172.52,172.82,171.82,172.56,7421.0
2023-03-15 15:00:00,172.63,173.06,172.13,172.85,13015.0,172.63,173.06,172.13,172.85,13015.0
2023-03-15 15:30:00,172.79,173.72,172.29,173.72,55107.0,172.79,173.72,172.29,173.72,55107.0
2023-03-16 09:30:00,170.01,171.41,169.75,170.6,21093.0,170.01,171.41,169.75,170.6,21093.0
2023-03-16 10:00:00,170.51,170.51,169.66,169.93,29026.0,170.51,170.51,169.66,169.93,29026.0
2023-03-16 10:30:00,169.81,172.86,168.83,172.47,14745.0,169.81,172.86,168.83,172.47,14745.0
2023-03-16 11:00:00,172.21,172.52,171.68,172.33,7933.0,172.21,172.52,171.68,172.33,7933.0
2023-03-16 11:30:00,172.39,173.56,172.22,172.99,10004.0,172.39,173.56,172.22,172.99,10004.0
2023-03-16 12:00:00,173.0,173.91,172.89,173.84,7252.0,173.0,173.91,172.89,173.84,7252.0
2023-03-16 12:30:00,173.69,173.96,172.28,173.96,14386.0,173.69,173.96,172.28,173.96,14386.0
2023-03-16 13:00:00,174.07,174.38,173.1,173.34,14857.0,174.07,174.38,173.1,173.34,14857.0
2023-03-16 13:30:00,173.38,173.72,172.56,172.6,19193.0,173.38,173.72,172.56,172.6,19193.0
2023-03-16 14:00:00,172.71,173.06,172.54,172.98,8871.0,172.71,173.06,172.54,172.98,8871.0
2023-03-16 14:30:00,172.9,173.71,172.29,173.64,9186.0,172.9,173.71,172.29,173.64,9186.0
2023-03-16 15:00:00,173.68,174.81,173.68,174.67,15650.0,173.68,174.81,173.68,174.67,15650.0
2023-03-16 15:30:00,174.63,174.7,173.71,174.19,36164.0,174.63,174.7,173.71,174.19,36164.0
2023-03-17 09:30:00,173.67,173.67,171.61,171.99,41907.0,173.67,173.67,171.61,171.99,41907.0
2023-03-17 10:00:00,172.14,172.95,170.62,171.17,29846.0,172.14,172.95,170.62,171.17,29846.0
2023-03-17 10:30:00,171.02,171.37,169.1,169.1,37367.0,171.02,171.37,169.1,169.1,37367.0
2023-03-17 11:00:00,169.29,170.55,168.35,169.34,14098.0,169.29,170.55,168.35,169.34,14098.0
2023-03-17 11:30:00,169.34,170.06,168.89,169.92,15679.0,169.34,170.06,168.89,169.92,15679.0
2023-03-17 12:00:00,170.14,170.59,169.86,170.37,7435.0,170.14,170.59,169.86,170.37,7435.0
2023-03-17 12:30:00,170.47,171.01,169.6,169.65,11577.0,170.47,171.01,169.6,169.65,11577.0
2023-03-17 13:00:00,169.72,170.36,169.47,169.66,5295.0,169.72,170.36,169.47,169.66,5295.0
2023-03-17 13:30:00,169.67,170.38,169.66,169.9,6792.0,169.67,170.38,169.66,169.9,6792.0
2023-03-17 14:00:00,170.35,170.37,169.36,169.51,8205.0,170.35,170.37,169.36,169.51,8205.0
2023-03-17 14:30:00,169.75,170.17,169.48,169.99,13470.0,169.75,170.17,169.48,169.99,13470.0
2023-03-17 15:00:00,169.9,170.55,169.82,170.43,16202.0,169.9,170.55,169.82,170.43,16202.0
2023-03-17 15:30:00,170.3,170.3,168.56,169.13,70187.0,170.3,170.3,168.56,169.13,70187.0
2023-03-20 09:30:00,170.94,173.21,170.45,172.84,9419.0,170.94,173.21,170.45,172.84,9419.0
2023-03-20 10:00:00,173.15,174.37,173.14,174.29,11913.0,173.15,174.37,173.14,174.29,11913.0
2023-03-20 10:30:00,174.27,174.72,173.58,174.37,9316.0,174.27,174.72,173.58,174.37,9316.0
2023-03-20 11:00:00,174.44,174.69,173.24,174.07,18493.0,174.44,174.69,173.24,174.07,18493.0
2023-03-20 11:30:00,173.95,174.19,173.3,173.51,5559.0,173.95,174.19,173.3,173.51,5559.0
2023-03-20 12:00:00,173.33,173.33,171.72,171.98,6873.0,173.33,173.33,171.72,171.98,6873.0
2023-03-20 12:30:00,172.0,172.57,171.74,172.34,8106.0,172.0,172.57,171.74,172.34,8106.0
2023-03-20 13:00:00,172.55,173.05,172.4,172.45,5100.0,172.55,173.05,172.4,172.45,5100.0
2023-03-20 13:30:00,172.38,172.51,171.8,171.99,10410.0,172.38,172.51,171.8,171.99,10410.0
2023-03-20 14:00:00,171.89,172.77,171.67,172.53,8095.0,171.89,172.77,171.67,172.53,8095.0
2023-03-20 14:30:00,172.64,172.64,171.78,171.78,7663.0,172.64,172.64,171.78,171.78,7663.0
2023-03-20 15:00:00,171.73,172.84,171.73,172.59,7894.0,171.73,172.84,171.73,172.59,7894.0
2023-03-20 15:30:00,172.64,172.64,171.83,171.83,35137.0,172.64,172.64,171.83,171.83,35137.0
2023-03-21 09:30:00,176.05,177.98,174.01,176.41,23118.0,176.05,177.98,174.01,176.41,23118.0
2023-03-21 10:00:00,176.52,177.41,175.65,176.13,27020.0,176.52,177.41,175.65,176.13,27020.0
2023-03-21 10:30:00,176.13,177.3,175.65,176.97,27277.0,176.13,177.3,175.65,176.97,27277.0
2023-03-21 11:00:00,176.73,177.43,176.38,177.39,12934.0,176.73,177.43,176.38,177.39,12934.0
2023-03-21 11:30:00,177.21,177.34,176.78,176.8,14288.0,177.21,177.34,176.78,176.8,14288.0
2023-03-21 12:00:00,176.47,177.06,176.36,177.05,18289.0,176.47,177.06,176.36,177.05,18289.0
2023-03-21 12:30:00,176.89,177.62,176.25,176.37,22085.0,176.89,177.62,176.25,176.37,22085.0
2023-03-21 13:00:00,176.36,177.55,176.29,177.45,5659.0,176.36,177.55,176.29,177.45,5659.0
2023-03-21 13:30:00,177.45,177.64,176.85,176.88,7586.0,177.45,177.64,176.85,176.88,7586.0
2023-03-21 14:00:00,176.89,177.1,176.35,176.65,8258.0,176.89,177.1,176.35,176.65,8258.0
2023-03-21 14:30:00,176.65,176.73,176.13,176.38,24313.0,176.65,176.73,176.13,176.38,24313.0
2023-03-21 15:00:00,176.37,177.39,176.19,177.11,20907.0,176.37,177.39,176.19,177.11,20907.0
2023-03-21 15:30:00,177.18,177.83,176.99,177.29,43331.0,177.18,177.83,176.99,177.29,43331.0
2023-03-22 09:30:00,177.23,177.23,175.51,176.09,6883.0,177.23,177.23,175.51,176.09,6883.0
2023-03-22 10:00:00,176.4,177.31,175.75,176.51,13673.0,176.4,177.31,175.75,176.51,13673.0
2023-03-22 10:30:00,176.37,176.68,175.64,176.47,20454.0,176.37,176.68,175.64,176.47,20454.0
2023-03-22 11:00:00,176.41,176.61,175.49,176.18,37341.0,176.41,176.61,175.49,176.18,37341.0
2023-03-22 11:30:00,176.17,176.23,175.5,175.71,7034.0,176.17,176.23,175.5,175.71,7034.0
2023-03-22 12:00:00,175.52,175.6,175.21,175.53,5986.0,175.52,175.6,175.21,175.53,5986.0
2023-03-22 12:30:00,175.5,176.03,175.25,175.9,8975.0,175.5,176.03,175.25,175.9,8975.0
2023-03-22 13:00:00,175.9,175.9,175.16,175.41,4701.0,175.9,175.9,175.16,175.41,4701.0
2023-03-22 13:30:00,175.35,175.64,174.94,175.58,3509.0,175.35,175.64,174.94,175.58,3509.0
2023-03-22 14:00:00,175.79,176.99,175.5,175.78,4405.0,175.79,176.99,175.5,175.78,4405.0
2023-03-22 14:30:00,175.44,176.81,174.91,174.91,9217.0,175.44,176.81,174.91,174.91,9217.0
2023-03-22 15:00:00,174.95,175.4,173.2,174.45,12349.0,174.95,175.4,173.2,174.45,12349.0
2023-03-22 15:30:00,174.52,174.52,170.75,170.75,28580.0,174.52,174.52,170.75,170.75,28580.0
2023-03-23 09:30:00,170.73,171.76,169.69,171.22,11089.0,170.73,171.76,169.69,171.22,11089.0
2023-03-23 10:00:00,171.38,172.62,171.22,172.51,7912.0,171.38,172.62,171.22,172.51,7912.0
2023-03-23 10:30:00,172.66,173.64,172.02,173.52,4800.0,172.66,173.64,172.02,173.52,4800.0
2023-03-23 11:00:00,173.78,174.2,173.18,173.36,4403.0,173.78,174.2,173.18,173.36,4403.0
2023-03-23 11:30:00,173.33,173.97,172.39,172.39,11665.0,173.33,173.97,172.39,172.39,11665.0
2023-03-23 12:00:00,172.42,172.46,171.6,171.7,5238.0,172.42,172.46,171.6,171.7,5238.0
2023-03-23 12:30:00,171.69,171.7,170.11,170.36,3029.0,171.69,171.7,170.11,170.36,3029.0
2023-03-23 13:00:00,170.44,170.81,169.28,169.28,6391.0,170.44,170.81,169.28,169.28,6391.0
2023-03-23 13:30:00,169.89,170.46,169.6,169.92,5125.0,169.89,170.46,169.6,169.92,5125.0
2023-03-23 14:00:00,169.92,170.04,168.48,168.48,5772.0,169.92,170.04,168.48,168.48,5772.0
2023-03-23 14:30:00,168.72,168.72,167.71,167.92,4704.0,168.72,168.72,167.71,167.92,4704.0
2023-03-23 15:00:00,168.61,169.54,167.68,167.98,19811.0,168.61,169.54,167.68,167.98,19811.0
2023-03-23 15:30:00,167.91,169.58,167.83,168.6,26788.0,167.91,169.58,167.83,168.6,26788.0
2023-03-24 09:30:00,165.66,167.1,163.81,165.41,14270.0,165.66,167.1,163.81,165.41,14270.0
2023-03-24 10:00:00,166.15,166.19,163.28,164.82,24374.0,166.15,166.19,163.28,164.82,24374.0
2023-03-24 10:30:00,164.86,165.36,164.4,164.66,33994.0,164.86,165.36,164.4,164.66,33994.0
2023-03-24 11:00:00,164.55,165.03,163.98,164.67,10742.0,164.55,165.03,163.98,164.67,10742.0
2023-03-24 11:30:00,164.47,165.65,163.96,165.65,5907.0,164.47,165.65,163.96,165.65,5907.0
2023-03-24 12:00:00,165.77,165.88,165.01,165.14,2316.0,165.77,165.88,165.01,165.14,2316.0
2023-03-24 12:30:00,165.2,166.0,164.99,165.65,7755.0,165.2,166.0,164.99,165.65,7755.0
2023-03-24 13:00:00,165.95,166.1,165.26,165.88,3954.0,165.95,166.1,165.26,165.88,3954.0
2023-03-24 13:30:00,165.8,166.6,165.75,165.94,16036.0,165.8,166.6,165.75,165.94,16036.0
2023-03-24 14:00:00,166.35,166.85,166.28,166.74,4684.0,166.35,166.85,166.28,166.74,4684.0
2023-03-24 14:30:00,166.94,167.65,166.94,167.23,6036.0,166.94,167.65,166.94,167.23,6036.0
2023-03-24 15:00:00,167.41,168.04,166.95,168.03,9802.0,167.41,168.04,166.95,168.03,9802.0
2023-03-24 15:30:00,167.98,168.72,167.53,168.49,78667.0,167.98,168.72,167.53,168.49,78667.0
2023-03-27 09:30:00,170.9,171.18,169.4,170.81,7616.0,170.9,171.18,169.4,170.81,7616.0
2023-03-27 10:00:00,171.12,171.81,170.68,171.09,7228.0,171.12,171.81,170.68,171.09,7228.0
2023-03-27 10:30:00,171.13,171.42,170.42,171.1,9362.0,171.13,171.42,170.42,171.1,9362.0
2023-03-27 11:00:00,171.13,171.23,170.48,170.9,4972.0,171.13,171.23,170.48,170.9,4972.0
2023-03-27 11:30:00,171.11,171.58,170.82,171.36,19702.0,171.11,171.58,170.82,171.36,19702.0
2023-03-27 12:00:00,171.51,171.84,171.21,171.82,6854.0,171.51,171.84,171.21,171.82,6854.0
2023-03-27 12:30:00,171.8,173.09,171.78,172.77,30397.0,171.8,173.09,171.78,172.77,30397.0
2023-03-27 13:00:00,172.89,173.18,172.83,173.08,4416.0,172.89,173.18,172.83,173.08,4416.0
2023-03-27 13:30:00,173.18,173.34,172.88,172.89,5377.0,173.18,173.34,172.88,172.89,5377.0
2023-03-27 14:00:00,172.9,173.22,172.85,173.04,11771.0,172.9,173.22,172.85,173.04,11771.0
2023-03-27 14:30:00,173.2,173.8,173.15,173.36,6579.0,173.2,173.8,173.15,173.36,6579.0
2023-03-27 15:00:00,173.49,173.96,173.45,173.71,22378.0,173.49,173.96,173.45,173.71,22378.0
2023-03-27 15:30:00,173.75,173.87,172.61,172.99,57419.0,173.75,173.87,172.61,172.99,57419.0
2023-03-28 09:30:00,172.31,173.08,170.56,172.9,8490.0,172.31,173.08,170.56,172.9,8490.0
2023-03-28 10:00:00,172.76,173.93,172.5,173.56,7657.0,172.76,173.93,172.5,173.56,7657.0
2023-03-28 10:30:00,173.59,173.8,172.96,173.52,5891.0,173.59,173.8,172.96,173.52,5891.0
2023-03-28 11:00:00,173.6,174.4,173.57,174.32,5153.0,173.6,174.4,173.57,174.32,5153.0
2023-03-28 11:30:00,174.42,174.76,174.18,174.46,3400.0,174.42,174.76,174.18,174.46,3400.0
2023-03-28 12:00:00,174.48,174.57,174.16,174.34,3650.0,174.48,174.57,174.16,174.34,3650.0
2023-03-28 12:30:00,174.15,174.57,174.15,174.57,1560.0,174.15,174.57,174.15,174.57,1560.0
2023-03-28 13:00:00,174.36,174.36,173.62,173.86,2913.0,174.36,174.36,173.62,173.86,2913.0
2023-03-28 13:30:00,173.84,173.91,173.46,173.75,5345.0,173.84,173.91,173.46,173.75,5345.0
2023-03-28 14:00:00,173.83,174.1,173.83,173.99,3297.0,173.83,174.1,173.83,173.99,3297.0
2023-03-28 14:30:00,173.99,174.69,173.95,174.29,6357.0,173.99,174.69,173.95,174.29,6357.0
2023-03-28 15:00:00,174.41,174.75,174.33,174.44,6770.0,174.41,174.75,174.33,174.44,6770.0
2023-03-28 15:30:00,174.38,175.46,174.34,174.81,77915.0,174.38,175.46,174.34,174.81,77915.0
2023-03-29 09:30:00,176.89,178.18,175.88,176.93,13144.0,176.89,178.18,175.88,176.93,13144.0
2023-03-29 10:00:00,177.16,177.97,176.83,176.91,9072.0,177.16,177.97,176.83,176.91,9072.0
2023-03-29 10:30:00,176.91,177.11,176.0,176.53,5138.0,176.91,177.11,176.0,176.53,5138.0
2023-03-29 11:00:00,176.32,176.49,176.12,176.49,3415.0,176.32,176.49,176.12,176.49,3415.0
2023-03-29 11:30:00,176.49,177.44,176.48,177.25,4392.0,176.49,177.44,176.48,177.25,4392.0
2023-03-29 12:00:00,177.04,177.63,177.04,177.63,2062.0,177.04,177.63,177.04,177.63,2062.0
2023-03-29 12:30:00,177.48,177.58,176.89,176.97,1417.0,177.48,177.58,176.89,176.97,1417.0
2023-03-29 13:00:00,176.93,177.54,176.9,177.48,2719.0,176.93,177.54,176.9,177.48,2719.0
2023-03-29 13:30:00,177.52,177.75,177.28,177.49,2631.0,177.52,177.75,177.28,177.49,2631.0
2023-03-29 14:00:00,177.29,177.8,177.29,177.56,1300.0,177.29,177.8,177.29,177.56,1300.0
2023-03-29 14:30:00,177.58,178.48,177.5,178.35,6452.0,177.58,178.48,177.5,178.35,6452.0
2023-03-29 15:00:00,178.33,178.8,177.95,178.75,7613.0,178.33,178.8,177.95,178.75,7613.0
2023-03-29 15:30:00,178.77,179.0,178.19,178.22,27412.0,178.77,179.0,178.19,178.22,27412.0
2023-03-30 09:30:00,180.07,181.86,179.55,181.86,6307.0,180.07,181.86,179.55,181.86,6307.0
2023-03-30 10:00:00,181.42,181.84,179.97,180.86,5353.0,181.42,181.84,179.97,180.86,5353.0
2023-03-30 10:30:00,181.06,181.29,180.16,180.17,3937.0,181.06,181.29,180.16,180.17,3937.0
2023-03-30 11:00:00,180.16,180.33,179.81,179.81,4001.0,180.16,180.33,179.81,179.81,4001.0
2023-03-30 11:30:00,179.61,180.13,179.53,179.67,3851.0,179.61,180.13,179.53,179.67,3851.0
2023-03-30 12:00:00,179.4,179.64,178.75,178.79,3126.0,179.4,179.64,178.75,178.79,3126.0
2023-03-30 12:30:00,178.7,178.73,178.17,178.52,2100.0,178.7,178.73,178.17,178.52,2100.0
2023-03-30 13:00:00,178.68,178.68,178.27,178.43,576.0,178.68,178.68,178.27,178.43,576.0
2023-03-30 13:30:00,178.43,178.56,177.95,178.45,4023.0,178.43,178.56,177.95,178.45,4023.0
2023-03-30 14:00:00,178.48,178.93,178.42,178.93,6837.0,178.48,178.93,178.42,178.93,6837.0
2023-03-30 14:30:00,178.97,179.08,178.54,178.83,4767.0,178.97,179.08,178.54,178.83,4767.0
2023-03-30 15:00:00,178.81,178.98,178.54,178.7,5104.0,178.81,178.98,178.54,178.7,5104.0
2023-03-30 15:30:00,178.57,179.23,178.36,178.79,27336.0,178.57,179.23,178.36,178.79,27336.0
2023-03-31 09:30:00,180.25,181.84,180.25,181.31,3855.0,180.25,181.84,180.25,181.31,3855.0
2023-03-31 10:00:00,181.2,182.0,181.19,181.9,3299.0,181.2,182.0,181.19,181.9,3299.0
2023-03-31 10:30:00,181.92,183.28,181.91,183.18,11695.0,181.92,183.28,181.91,183.18,11695.0
2023-03-31 11:00:00,183.01,184.03,182.79,183.57,5289.0,183.01,184.03,182.79,183.57,5289.0
2023-03-31 11:30:00,183.38,183.68,182.61,182.75,4040.0,183.38,183.68,182.61,182.75,4040.0
2023-03-31 12:00:00,182.75,183.86,182.59,183.43,5974.0,182.75,183.86,182.59,183.43,5974.0
2023-03-31 12:30:00,183.35,183.48,182.7,182.83,4800.0,183.35,183.48,182.7,182.83,4800.0
2023-03-31 13:00:00,182.87,182.87,182.05,182.37,2500.0,182.87,182.87,182.05,182.37,2500.0
2023-03-31 13:30:00,182.29,182.62,181.59,182.4,5138.0,182.29,182.62,181.59,182.4,5138.0
2023-03-31 14:00:00,182.42,182.94,182.17,182.17,3498.0,182.42,182.94,182.17,182.17,3498.0
2023-03-31 14:30:00,182.36,182.74,182.3,182.74,5273.0,182.36,182.74,182.3,182.74,5273.0
2023-03-31 15:00:00,182.65,184.12,182.65,184.05,15378.0,182.65,184.12,182.65,184.05,15378.0
2023-03-31 15:30:00,184.08,184.32,183.12,183.89,51474.0,184.08,184.32,183.12,183.89,51474.0
2023-04-03 09:30:00,183.94,186.34,183.94,185.75,21392.0,183.94,186.34,183.94,185.75,21392.0
2023-04-03 10:00:00,185.48,185.84,184.77,184.94,13802.0,185.48,185.84,184.77,184.94,13802.0
2023-04-03 10:30:00,185.08,185.58,183.24,183.25,12510.0,185.08,185.58,183.24,183.25,12510.0
2023-04-03 11:00:00,183.18,183.49,182.79,183.2,5398.0,183.18,183.49,182.79,183.2,5398.0
2023-04-03 11:30:00,183.38,183.86,183.23,183.86,5305.0,183.38,183.86,183.23,183.86,5305.0
2023-04-03 12:00:00,183.88,184.15,183.42,183.81,7979.0,183.88,184.15,183.42,183.81,7979.0
2023-04-03 12:30:00,183.89,184.42,183.88,184.04,6575.0,183.89,184.42,183.88,184.04,6575.0
2023-04-03 13:00:00,184.0,184.63,184.0,184.3,5981.0,184.0,184.63,184.0,184.3,5981.0
2023-04-03 13:30:00,184.3,184.52,183.3,183.43,7048.0,184.3,184.52,183.3,183.43,7048.0
2023-04-03 14:00:00,183.46,184.03,183.46,183.8,3280.0,183.46,184.03,183.46,183.8,3280.0
2023-04-03 14:30:00,183.86,184.57,183.86,184.57,8234.0,183.86,184.57,183.86,184.57,8234.0
2023-04-03 15:00:00,184.55,184.61,184.17,184.45,15379.0,184.55,184.61,184.17,184.45,15379.0
2023-04-03 15:30:00,184.46,185.06,184.4,184.75,53741.0,184.46,185.06,184.4,184.75,53741.0
2023-04-04 09:30:00,185.36,185.36,183.74,184.85,6731.0,185.36,185.36,183.74,184.85,6731.0
2023-04-04 10:00:00,184.63,185.14,183.4,183.52,12063.0,184.63,185.14,183.4,183.52,12063.0
2023-04-04 10:30:00,183.56,183.71,182.05,182.15,6726.0,183.56,183.71,182.05,182.15,6726.0
2023-04-04 11:00:00,181.99,182.08,181.2,181.72,6568.0,181.99,182.08,181.2,181.72,6568.0
2023-04-04 11:30:00,181.69,181.87,180.83,180.92,14943.0,181.69,181.87,180.83,180.92,14943.0
2023-04-04 12:00:00,180.95,181.13,180.08,180.77,11506.0,180.95,181.13,180.08,180.77,11506.0
2023-04-04 12:30:00,180.7,181.08,180.59,180.99,4300.0,180.7,181.08,180.59,180.99,4300.0
2023-04-04 13:00:00,180.94,182.06,180.89,181.95,3975.0,180.94,182.06,180.89,181.95,3975.0
2023-04-04 13:30:00,182.0,182.14,181.55,181.93,3998.0,182.0,182.14,181.55,181.93,3998.0
2023-04-04 14:00:00,182.0,182.04,180.61,180.64,7276.0,182.0,182.04,180.61,180.64,7276.0
2023-04-04 14:30:00,180.7,181.46,180.59,181.16,6086.0,180.7,181.46,180.59,181.16,6086.0
2023-04-04 15:00:00,181.16,181.57,181.11,181.31,7227.0,181.16,181.57,181.11,181.31,7227.0
2023-04-04 15:30:00,181.19,181.76,180.89,181.25,25903.0,181.19,181.76,180.89,181.25,25903.0
2023-04-05 09:30:00,180.55,182.31,180.41,181.58,11061.0,180.55,182.31,180.41,181.58,11061.0
2023-04-05 10:00:00,181.13,181.65,180.1,180.96,5950.0,181.13,181.65,180.1,180.96,5950.0
2023-04-05 10:30:00,180.94,181.42,179.52,179.53,9292.0,180.94,181.42,179.52,179.53,9292.0
2023-04-05 11:00:00,179.36,180.34,179.09,180.15,13853.0,179.36,180.34,179.09,180.15,13853.0
2023-04-05 11:30:00,180.1,180.67,179.94,180.47,3765.0,180.1,180.67,179.94,180.47,3765.0
2023-04-05 12:00:00,180.35,180.36,179.8,179.84,2680.0,180.35,180.36,179.8,179.84,2680.0
2023-04-05 12:30:00,179.62,179.85,179.0,179.21,11890.0,179.62,179.85,179.0,179.21,11890.0
2023-04-05 13:00:00,179.08,180.09,179.08,179.59,4395.0,179.08,180.09,179.08,179.59,4395.0
2023-04-05 13:30:00,179.7,179.7,178.84,179.41,4719.0,179.7,179.7,178.84,179.41,4719.0
2023-04-05 14:00:00,179.41,179.74,179.06,179.21,5189.0,179.41,179.74,179.06,179.21,5189.0
2023-04-05 14:30:00,179.18,179.47,179.13,179.37,7132.0,179.18,179.47,179.13,179.37,7132.0
2023-04-05 15:00:00,179.27,179.77,179.19,179.77,5385.0,179.27,179.77,179.19,179.77,5385.0
2023-04-05 15:30:00,179.84,181.45,179.84,181.34,48857.0,179.84,181.45,179.84,181.34,48857.0
2023-04-06 09:30:00,181.3,181.3,179.51,179.93,5204.0,181.3,181.3,179.51,179.93,5204.0
2023-04-06 10:00:00,179.99,180.42,179.52,179.53,3909.0,179.99,180.42,179.52,179.53,3909.0
2023-04-06 10:30:00,179.46,179.46,178.46,178.96,5209.0,179.46,179.46,178.46,178.96,5209.0
2023-04-06 11:00:00,179.09,180.09,179.09,179.97,9301.0,179.09,180.09,179.09,179.97,9301.0
2023-04-06 11:30:00,179.82,180.03,179.36,179.99,2925.0,179.82,180.03,179.36,179.99,2925.0
2023-04-06 12:00:00,180.3,180.56,180.18,180.18,929.0,180.3,180.56,180.18,180.18,929.0
2023-04-06 12:30:00,180.29,180.86,180.29,180.43,1536.0,180.29,180.86,180.29,180.43,1536.0
2023-04-06 13:00:00,180.43,180.87,180.43,180.72,3563.0,180.43,180.87,180.43,180.72,3563.0
2023-04-06 13:30:00,180.89,180.89,180.52,180.55,4750.0,180.89,180.89,180.52,180.55,4750.0
2023-04-06 14:00:00,180.52,180.64,180.3,180.46,2064.0,180.52,180.64,180.3,180.46,2064.0
2023-04-06 14:30:00,180.57,180.57,179.98,179.99,1946.0,180.57,180.57,179.98,179.99,1946.0
2023-04-06 15:00:00,179.9,180.06,179.18,179.41,8960.0,179.9,180.06,179.18,179.41,8960.0
2023-04-06 15:30:00,179.47,179.97,179.22,179.97,31700.0,179.47,179.97,179.22,179.97,31700.0
2023-04-10 09:30:00,179.32,181.4,179.32,180.37,2996.0,179.32,181.4,179.32,180.37,2996.0
2023-04-10 10:00:00,180.65,181.34,180.26,180.26,5120.0,180.65,181.34,180.26,180.26,5120.0
2023-04-10 10:30:00,180.66,180.99,180.24,180.64,5169.0,180.66,180.99,180.24,180.64,5169.0
2023-04-10 11:00:00,180.66,181.16,180.66,180.87,1740.0,180.66,181.16,180.66,180.87,1740.0
2023-04-10 11:30:00,180.99,181.0,180.07,180.08,1375.0,180.99,181.0,180.07,180.08,1375.0
2023-04-10 12:00:00,180.14,180.25,179.81,180.07,1360.0,180.14,180.25,179.81,180.07,1360.0
2023-04-10 12:30:00,180.34,180.51,180.34,180.49,1900.0,180.34,180.51,180.34,180.49,1900.0
2023-04-10 13:00:00,180.59,180.62,180.37,180.46,2422.0,180.59,180.62,180.37,180.46,2422.0
2023-04-10 13:30:00,180.39,180.48,180.14,180.3,1635.0,180.39,180.48,180.14,180.3,1635.0
2023-04-10 14:00:00,180.25,180.52,180.25,180.48,1524.0,180.25,180.52,180.25,180.48,1524.0
2023-04-10 14:30:00,180.45,180.53,180.29,180.5,3385.0,180.45,180.53,180.29,180.5,3385.0
2023-04-10 15:00:00,180.4,180.6,180.37,180.47,2931.0,180.4,180.6,180.37,180.47,2931.0
2023-04-10 15:30:00,180.38,180.47,180.02,180.07,19092.0,180.38,180.47,180.02,180.07,19092.0
2023-04-11 09:30:00,181.41,182.28,180.76,181.32,26046.0,181.41,182.28,180.76,181.32,26046.0
2023-04-11 10:00:00,181.44,181.55,180.88,181.26,11598.0,181.44,181.55,180.88,181.26,11598.0
2023-04-11 10:30:00,181.26,181.45,180.28,181.08,9352.0,181.26,181.45,180.28,181.08,9352.0
2023-04-11 11:00:00,181.3,181.3,180.9,181.04,3604.0,181.3,181.3,180.9,181.04,3604.0
2023-04-11 11:30:00,181.03,181.54,180.81,181.31,4446.0,181.03,181.54,180.81,181.31,4446.0
2023-04-11 12:00:00,181.41,181.41,181.14,181.36,6482.0,181.41,181.41,181.14,181.36,6482.0
2023-04-11 12:30:00,181.32,181.84,181.27,181.52,12918.0,181.32,181.84,181.27,181.52,12918.0
2023-04-11 13:00:00,181.56,181.56,181.31,181.36,2778.0,181.56,181.56,181.31,181.36,2778.0
2023-04-11 13:30:00,181.41,183.04,181.32,183.03,7066.0,181.41,183.04,181.32,183.03,7066.0
2023-04-11 14:00:00,183.16,183.35,183.1,183.34,1895.0,183.16,183.35,183.1,183.34,1895.0
2023-04-11 14:30:00,183.46,183.76,183.17,183.52,4329.0,183.46,183.76,183.17,183.52,4329.0
2023-04-11 15:00:00,183.45,183.52,182.99,183.51,8956.0,183.45,183.52,182.99,183.51,8956.0
2023-04-11 15:30:00,183.47,183.54,182.84,183.09,10862.0,183.47,183.54,182.84,183.09,10862.0
2023-04-12 09:30:00,184.68,185.58,183.8,185.02,7951.0,184.68,185.58,183.8,185.02,7951.0
2023-04-12 10:00:00,184.68,185.64,184.32,185.25,8320.0,184.68,185.64,184.32,185.25,8320.0
2023-04-12 10:30:00,185.33,185.33,184.13,184.2,14553.0,185.33,185.33,184.13,184.2,14553.0
2023-04-12 11:00:00,184.33,184.33,183.31,183.56,4451.0,184.33,184.33,183.31,183.56,4451.0
2023-04-12 11:30:00,183.67,184.94,183.6,184.94,5155.0,183.67,184.94,183.6,184.94,5155.0
2023-04-12 12:00:00,184.98,185.28,184.69,185.03,10646.0,184.98,185.28,184.69,185.03,10646.0
2023-04-12 12:30:00,184.98,184.98,184.48,184.68,6500.0,184.98,184.98,184.48,184.68,6500.0
2023-04-12 13:00:00,184.73,185.99,184.73,185.58,10296.0,184.73,185.99,184.73,185.58,10296.0
2023-04-12 13:30:00,185.47,185.63,184.93,185.33,5535.0,185.47,185.63,184.93,185.33,5535.0
2023-04-12 14:00:00,185.38,185.71,184.73,184.73,6885.0,185.38,185.71,184.73,184.73,6885.0
2023-04-12 14:30:00,184.36,184.41,183.83,184.38,5609.0,184.36,184.41,183.83,184.38,5609.0
2023-04-12 15:00:00,184.4,184.4,183.53,183.53,12677.0,184.4,184.4,183.53,183.53,12677.0
2023-04-12 15:30:00,183.48,184.08,183.31,183.31,24201.0,183.48,184.08,183.31,183.31,24201.0
2023-04-13 09:30:00,184.32,185.68,183.31,184.9,10959.0,184.32,185.68,183.31,184.9,10959.0
2023-04-13 10:00:00,184.84,186.07,184.58,185.96,18905.0,184.84,186.07,184.58,185.96,18905.0
2023-04-13 10:30:00,186.29,186.29,185.51,185.61,4954.0,186.29,186.29,185.51,185.61,4954.0
2023-04-13 11:00:00,185.89,186.49,185.89,186.28,4683.0,185.89,186.49,185.89,186.28,4683.0
2023-04-13 11:30:00,186.45,187.21,186.2,186.8,6841.0,186.45,187.21,186.2,186.8,6841.0
2023-04-13 12:00:00,186.97,187.5,186.8,187.13,7736.0,186.97,187.5,186.8,187.13,7736.0
2023-04-13 12:30:00,187.07,187.45,186.76,187.27,7027.0,187.07,187.45,186.76,187.27,7027.0
2023-04-13 13:00:00,187.39,187.48,186.9,187.46,4908.0,187.39,187.48,186.9,187.46,4908.0
2023-04-13 13:30:00,187.22,187.7,187.22,187.6,5853.0,187.22,187.7,187.22,187.6,5853.0
2023-04-13 14:00:00,187.65,188.21,187.59,188.2,6013.0,187.65,188.21,187.59,188.2,6013.0
2023-04-13 14:30:00,188.08,188.12,187.48,187.75,3020.0,188.08,188.12,187.48,187.75,3020.0
2023-04-13 15:00:00,187.75,188.15,187.53,188.07,4810.0,187.75,188.15,187.53,188.07,4810.0
2023-04-13 15:30:00,188.01,188.01,186.98,187.16,16395.0,188.01,188.01,186.98,187.16,16395.0
2023-04-14 09:30:00,187.58,189.44,187.05,189.42,13059.0,187.58,189.44,187.05,189.42,13059.0
2023-04-14 10:00:00,189.14,189.61,187.35,188.09,18017.0,189.14,189.61,187.35,188.09,18017.0
2023-04-14 10:30:00,188.22,188.31,187.34,187.62,10306.0,188.22,188.31,187.34,187.62,10306.0
2023-04-14 11:00:00,187.54,187.6,187.23,187.47,10526.0,187.54,187.6,187.23,187.47,10526.0
2023-04-14 11:30:00,187.41,187.59,186.99,187.17,5725.0,187.41,187.59,186.99,187.17,5725.0
2023-04-14 12:00:00,187.35,187.35,186.6,186.7,6809.0,187.35,187.35,186.6,186.7,6809.0
2023-04-14 12:30:00,186.75,187.06,186.43,186.93,5359.0,186.75,187.06,186.43,186.93,5359.0
2023-04-14 13:00:00,187.03,187.66,186.99,187.26,5191.0,187.03,187.66,186.99,187.26,5191.0
2023-04-14 13:30:00,187.24,187.59,186.82,187.45,9072.0,187.24,187.59,186.82,187.45,9072.0
2023-04-14 14:00:00,187.4,188.32,187.22,188.31,14592.0,187.4,188.32,187.22,188.31,14592.0
2023-04-14 14:30:00,188.4,188.61,187.98,188.35,13127.0,188.4,188.61,187.98,188.35,13127.0
2023-04-14 15:00:00,188.22,188.38,187.78,188.38,10758.0,188.22,188.38,187.78,188.38,10758.0
2023-04-14 15:30:00,188.45,189.1,188.35,188.58,31585.0,188.45,189.1,188.35,188.58,31585.0
2023-04-17 09:30:00,189.05,190.97,188.24,190.25,19074.0,189.05,190.97,188.24,190.25,19074.0
2023-04-17 10:00:00,189.24,190.33,189.22,189.67,14481.0,189.24,190.33,189.22,189.67,14481.0
2023-04-17 10:30:00,189.75,190.29,188.96,189.23,4744.0,189.75,190.29,188.96,189.23,4744.0
2023-04-17 11:00:00,189.18,189.55,188.57,189.24,5025.0,189.18,189.55,188.57,189.24,5025.0
2023-04-17 11:30:00,188.74,189.54,188.44,189.34,7737.0,188.74,189.54,188.44,189.34,7737.0
2023-04-17 12:00:00,189.36,189.36,188.73,189.11,13655.0,189.36,189.36,188.73,189.11,13655.0
2023-04-17 12:30:00,189.13,189.64,189.08,189.33,3409.0,189.13,189.64,189.08,189.33,3409.0
2023-04-17 13:00:00,189.41,190.03,189.38,189.66,5240.0,189.41,190.03,189.38,189.66,5240.0
2023-04-17 13:30:00,189.79,189.89,189.35,189.54,4375.0,189.79,189.89,189.35,189.54,4375.0
2023-04-17 14:00:00,189.61,189.77,189.48,189.56,6954.0,189.61,189.77,189.48,189.56,6954.0
2023-04-17 14:30:00,189.63,190.24,189.62,189.97,10858.0,189.63,190.24,189.62,189.97,10858.0
2023-04-17 15:00:00,190.05,190.39,189.96,190.24,14101.0,190.05,190.39,189.96,190.24,14101.0
2023-04-17 15:30:00,190.23,190.95,189.62,190.93,35982.0,190.23,190.95,189.62,190.93,35982.0
2023-04-18 09:30:00,191.47,191.93,190.7,190.7,9362.0,191.47,191.93,190.7,190.7,9362.0
2023-04-18 10:00:00,190.7,191.61,190.31,191.25,8467.0,190.7,191.61,190.31,191.25,8467.0
2023-04-18 10:30:00,191.17,191.19,190.49,190.9,4325.0,191.17,191.19,190.49,190.9,4325.0
2023-04-18 11:00:00,191.2,191.2,190.35,190.62,4900.0,191.2,191.2,190.35,190.62,4900.0
2023-04-18 11:30:00,190.73,190.98,190.55,190.73,2772.0,190.73,190.98,190.55,190.73,2772.0
2023-04-18 12:00:00,190.81,191.03,190.72,190.98,3140.0,190.81,191.03,190.72,190.98,3140.0
2023-04-18 12:30:00,190.99,191.24,190.89,191.0,2700.0,190.99,191.24,190.89,191.0,2700.0
2023-04-18 13:00:00,190.92,191.02,190.02,190.03,14257.0,190.92,191.02,190.02,190.03,14257.0
2023-04-18 13:30:00,190.01,190.52,189.97,190.3,4889.0,190.01,190.52,189.97,190.3,4889.0
2023-04-18 14:00:00,190.19,190.7,190.19,190.69,3600.0,190.19,190.7,190.19,190.69,3600.0
2023-04-18 14:30:00,190.61,190.61,190.09,190.24,5092.0,190.61,190.61,190.09,190.24,5092.0
2023-04-18 15:00:00,190.36,190.7,190.36,190.66,5484.0,190.36,190.7,190.36,190.66,5484.0
2023-04-18 15:30:00,190.64,191.44,190.57,191.31,31363.0,190.64,191.44,190.57,191.31,31363.0
2023-04-19 09:30:00,190.42,190.69,189.08,189.13,14846.0,190.42,190.69,189.08,189.13,14846.0
2023-04-19 10:00:00,188.68,188.68,186.6,186.6,9622.0,188.68,188.68,186.6,186.6,9622.0
2023-04-19 10:30:00,186.67,186.92,185.2,185.4,5961.0,186.67,186.92,185.2,185.4,5961.0
2023-04-19 11:00:00,185.43,185.43,184.33,184.46,7549.0,185.43,185.43,184.33,184.46,7549.0
2023-04-19 11:30:00,184.5,185.53,184.41,185.17,21634.0,184.5,185.53,184.41,185.17,21634.0
2023-04-19 12:00:00,185.48,186.82,185.33,186.45,8423.0,185.48,186.82,185.33,186.45,8423.0
2023-04-19 12:30:00,186.52,186.69,185.94,186.17,5760.0,186.52,186.69,185.94,186.17,5760.0
2023-04-19 13:00:00,186.05,186.85,186.0,186.28,2800.0,186.05,186.85,186.0,186.28,2800.0
2023-04-19 13:30:00,186.41,186.41,185.87,185.99,3095.0,186.41,186.41,185.87,185.99,3095.0
2023-04-19 14:00:00,185.92,186.26,185.47,186.12,6585.0,185.92,186.26,185.47,186.12,6585.0
2023-04-19 14:30:00,186.17,186.75,186.01,186.63,8497.0,186.17,186.75,186.01,186.63,8497.0
2023-04-19 15:00:00,186.58,187.33,186.57,187.08,7719.0,186.58,187.33,186.57,187.08,7719.0
2023-04-19 15:30:00,187.09,187.21,186.02,186.99,26644.0,187.09,187.21,186.02,186.99,26644.0
2023-04-20 09:30:00,185.34,186.06,185.11,185.8,13625.0,185.34,186.06,185.11,185.8,13625.0
2023-04-20 10:00:00,185.93,187.37,185.89,187.32,5328.0,185.93,187.37,185.89,187.32,5328.0
2023-04-20 10:30:00,187.85,188.34,187.27,187.27,5688.0,187.85,188.34,187.27,187.27,5688.0
2023-04-20 11:00:00,187.63,188.09,187.08,187.08,4501.0,187.63,188.09,187.08,187.08,4501.0
2023-04-20 11:30:00,186.83,186.93,186.01,186.35,16357.0,186.83,186.93,186.01,186.35,16357.0
2023-04-20 12:00:00,186.33,186.54,185.95,186.24,7606.0,186.33,186.54,185.95,186.24,7606.0
2023-04-20 12:30:00,186.14,186.43,185.92,186.23,4791.0,186.14,186.43,185.92,186.23,4791.0
2023-04-20 13:00:00,186.44,186.54,186.35,186.44,2326.0,186.44,186.54,186.35,186.44,2326.0
2023-04-20 13:30:00,186.48,186.49,186.0,186.0,4423.0,186.48,186.49,186.0,186.0,4423.0
2023-04-20 14:00:00,185.96,186.02,185.55,185.62,4344.0,185.96,186.02,185.55,185.62,4344.0
2023-04-20 14:30:00,185.52,185.52,184.88,185.23,9395.0,185.52,185.52,184.88,185.23,9395.0
2023-04-20 15:00:00,185.15,185.21,184.13,184.71,6583.0,185.15,185.21,184.13,184.71,6583.0
2023-04-20 15:30:00,184.68,184.97,184.11,184.46,41853.0,184.68,184.97,184.11,184.46,41853.0
2023-04-21 09:30:00,184.15,184.15,182.15,182.27,14309.0,184.15,184.15,182.15,182.27,14309.0
2023-04-21 10:00:00,182.12,182.79,181.13,182.41,33899.0,182.12,182.79,181.13,182.41,33899.0
2023-04-21 10:30:00,182.33,182.59,180.51,181.08,14532.0,182.33,182.59,180.51,181.08,14532.0
2023-04-21 11:00:00,180.89,181.31,180.43,180.79,14690.0,180.89,181.31,180.43,180.79,14690.0
2023-04-21 11:30:00,180.83,181.06,180.28,180.64,15798.0,180.83,181.06,180.28,180.64,15798.0
2023-04-21 12:00:00,180.8,181.24,180.54,180.66,10469.0,180.8,181.24,180.54,180.66,10469.0
2023-04-21 12:30:00,180.55,180.57,179.98,180.27,10447.0,180.55,180.57,179.98,180.27,10447.0
2023-04-21 13:00:00,180.25,180.25,179.24,179.55,16735.0,180.25,180.25,179.24,179.55,16735.0
2023-04-21 13:30:00,179.57,181.05,179.57,180.43,13982.0,179.57,181.05,179.57,180.43,13982.0
2023-04-21 14:00:00,180.66,181.0,180.33,180.41,24709.0,180.66,181.0,180.33,180.41,24709.0
2023-04-21 14:30:00,180.37,180.56,179.84,180.07,21131.0,180.37,180.56,179.84,180.07,21131.0
2023-04-21 15:00:00,180.05,180.08,178.94,179.04,33266.0,180.05,180.08,178.94,179.04,33266.0
2023-04-21 15:30:00,179.04,180.1,178.83,180.07,96987.0,179.04,180.1,178.83,180.07,96987.0
2023-04-24 09:30:00,180.3,183.45,179.24,182.6,25023.0,180.3,183.45,179.24,182.6,25023.0
2023-04-24 10:00:00,182.88,183.53,181.66,182.87,9905.0,182.88,183.53,181.66,182.87,9905.0
2023-04-24 10:30:00,183.05,183.26,181.22,181.26,9911.0,183.05,183.26,181.22,181.26,9911.0
2023-04-24 11:00:00,181.34,181.66,181.09,181.66,7171.0,181.34,181.66,181.09,181.66,7171.0
2023-04-24 11:30:00,181.66,181.88,181.24,181.35,9217.0,181.66,181.88,181.24,181.35,9217.0
2023-04-24 12:00:00,181.31,182.41,181.31,182.07,14674.0,181.31,182.41,181.31,182.07,14674.0
2023-04-24 12:30:00,182.26,182.47,182.0,182.12,3223.0,182.26,182.47,182.0,182.12,3223.0
2023-04-24 13:00:00,182.17,182.22,181.65,182.05,6526.0,182.17,182.22,181.65,182.05,6526.0
2023-04-24 13:30:00,181.9,183.37,181.9,183.28,10792.0,181.9,183.37,181.9,183.28,10792.0
2023-04-24 14:00:00,183.37,183.64,182.62,182.78,9306.0,183.37,183.64,182.62,182.78,9306.0
2023-04-24 14:30:00,182.83,183.07,182.52,183.07,8070.0,182.83,183.07,182.52,183.07,8070.0
2023-04-24 15:00:00,183.16,183.57,182.98,183.36,9025.0,183.16,183.57,182.98,183.36,9025.0
2023-04-24 15:30:00,183.33,183.38,182.04,182.1,30484.0,183.33,183.38,182.04,182.1,30484.0
2023-04-25 09:30:00,179.2,180.05,177.97,179.22,7759.0,179.2,180.05,177.97,179.22,7759.0
2023-04-25 10:00:00,179.58,179.95,178.7,178.8,6346.0,179.58,179.95,178.7,178.8,6346.0
2023-04-25 10:30:00,178.8,178.96,178.22,178.6,7515.0,178.8,178.96,178.22,178.6,7515.0
2023-04-25 11:00:00,178.57,178.94,178.35,178.59,9908.0,178.57,178.94,178.35,178.59,9908.0
2023-04-25 11:30:00,178.58,178.75,178.39,178.58,9438.0,178.58,178.75,178.39,178.58,9438.0
2023-04-25 12:00:00,178.66,178.82,178.26,178.29,8604.0,178.66,178.82,178.26,178.29,8604.0
2023-04-25 12:30:00,178.36,178.78,178.13,178.68,10814.0,178.36,178.78,178.13,178.68,10814.0
2023-04-25 13:00:00,178.7,178.89,176.76,176.8,9028.0,178.7,178.89,176.76,176.8,9028.0
2023-04-25 13:30:00,176.86,176.96,176.37,176.4,8224.0,176.86,176.96,176.37,176.4,8224.0
2023-04-25 14:00:00,176.42,176.9,176.4,176.77,6700.0,176.42,176.9,176.4,176.77,6700.0
2023-04-25 14:30:00,176.94,177.07,175.85,176.04,10389.0,176.94,177.07,175.85,176.04,10389.0
2023-04-25 15:00:00,175.77,177.11,175.77,176.67,13902.0,175.77,177.11,175.77,176.67,13902.0
2023-04-25 15:30:00,176.62,176.62,175.83,176.16,51827.0,176.62,176.62,175.83,176.16,51827.0
2023-04-26 09:30:00,175.2,179.41,175.2,177.24,16198.0,175.2,179.41,175.2,177.24,16198.0
2023-04-26 10:00:00,176.83,177.16,175.9,176.73,19217.0,176.83,177.16,175.9,176.73,19217.0
2023-04-26 10:30:00,176.58,176.88,175.39,175.47,9537.0,176.58,176.88,175.39,175.47,9537.0
2023-04-26 11:00:00,175.52,176.32,175.34,175.77,4493.0,175.52,176.32,175.34,175.77,4493.0
2023-04-26 11:30:00,175.57,176.44,175.57,176.41,5726.0,175.57,176.44,175.57,176.41,5726.0
2023-04-26 12:00:00,176.41,177.54,176.28,176.67,18427.0,176.41,177.54,176.28,176.67,18427.0
2023-04-26 12:30:00,176.43,176.63,176.13,176.44,4240.0,176.43,176.63,176.13,176.44,4240.0
2023-04-26 13:00:00,176.53,176.67,176.0,176.21,7988.0,176.53,176.67,176.0,176.21,7988.0
2023-04-26 13:30:00,176.35,176.47,175.17,175.3,5825.0,176.35,176.47,175.17,175.3,5825.0
2023-04-26 14:00:00,175.35,175.35,174.65,174.88,8806.0,175.35,175.35,174.65,174.88,8806.0
2023-04-26 14:30:00,174.99,175.09,174.04,174.06,7487.0,174.99,175.09,174.04,174.06,7487.0
2023-04-26 15:00:00,174.0,174.43,173.62,173.96,8798.0,174.0,174.43,173.62,173.96,8798.0
2023-04-26 15:30:00,174.03,174.98,173.79,174.36,33448.0,174.03,174.98,173.79,174.36,33448.0
2023-04-27 09:30:00,172.85,177.61,172.48,177.61,12079.0,172.85,177.61,172.48,177.61,12079.0
2023-04-27 10:00:00,177.15,177.26,176.0,176.92,13240.0,177.15,177.26,176.0,176.92,13240.0
2023-04-27 10:30:00,177.07,178.33,174.68,175.53,18052.0,177.07,178.33,174.68,175.53,18052.0
2023-04-27 11:00:00,175.55,177.86,175.33,177.58,9273.0,175.55,177.86,175.33,177.58,9273.0
2023-04-27 11:30:00,177.74,177.95,175.95,176.51,17099.0,177.74,177.95,175.95,176.51,17099.0
2023-04-27 12:00:00,176.36,177.33,176.2,177.33,5592.0,176.36,177.33,176.2,177.33,5592.0
2023-04-27 12:30:00,177.24,177.62,176.13,176.22,20929.0,177.24,177.62,176.13,176.22,20929.0
2023-04-27 13:00:00,176.21,176.83,175.53,175.99,18911.0,176.21,176.83,175.53,175.99,18911.0
2023-04-27 13:30:00,175.91,177.0,175.9,176.53,10468.0,175.91,177.0,175.9,176.53,10468.0
2023-04-27 14:00:00,176.68,177.1,176.12,177.04,6993.0,176.68,177.1,176.12,177.04,6993.0
2023-04-27 14:30:00,176.96,176.96,176.52,176.96,6284.0,176.96,176.96,176.52,176.96,6284.0
2023-04-27 15:00:00,177.15,177.15,174.93,175.3,18411.0,177.15,177.15,174.93,175.3,18411.0
2023-04-27 15:30:00,174.95,175.3,172.87,173.29,91886.0,174.95,175.3,172.87,173.29,91886.0
2023-04-28 09:30:00,173.35,179.6,173.0,179.6,19419.0,173.35,179.6,173.0,179.6,19419.0
2023-04-28 10:00:00,179.77,181.56,179.69,181.46,16149.0,179.77,181.56,179.69,181.46,16149.0
2023-04-28 10:30:00,181.49,181.49,178.3,178.3,20324.0,181.49,181.49,178.3,178.3,20324.0
2023-04-28 11:00:00,178.24,179.73,177.96,179.28,17522.0,178.24,179.73,177.96,179.28,17522.0
2023-04-28 11:30:00,179.36,179.67,177.4,177.85,29967.0,179.36,179.67,177.4,177.85,29967.0
2023-04-28 12:00:00,177.85,178.34,177.2,177.98,24150.0,177.85,178.34,177.2,177.98,24150.0
2023-04-28 12:30:00,178.02,178.26,177.45,177.82,8758.0,178.02,178.26,177.45,177.82,8758.0
2023-04-28 13:00:00,177.68,177.81,177.17,177.81,8753.0,177.68,177.81,177.17,177.81,8753.0
2023-04-28 13:30:00,177.84,177.93,177.27,177.36,5878.0,177.84,177.93,177.27,177.36,5878.0
2023-04-28 14:00:00,177.47,177.58,176.74,177.22,7710.0,177.47,177.58,176.74,177.22,7710.0
2023-04-28 14:30:00,177.39,177.92,177.2,177.5,9050.0,177.39,177.92,177.2,177.5,9050.0
2023-04-28 15:00:00,177.59,177.59,176.4,176.73,14176.0,177.59,177.59,176.4,176.73,14176.0
2023-04-28 15:30:00,176.83,177.78,176.52,177.34,52930.0,176.83,177.78,176.52,177.34,52930.0
2023-05-01 09:30:00,176.2,177.37,175.68,175.68,11030.0,176.2,177.37,175.68,175.68,11030.0
2023-05-01 10:00:00,175.82,177.98,175.7,176.84,29447.0,175.82,177.98,175.7,176.84,29447.0
2023-05-01 10:30:00,176.54,176.61,175.6,175.64,9970.0,176.54,176.61,175.6,175.64,9970.0
2023-05-01 11:00:00,175.77,175.93,174.17,174.52,11836.0,175.77,175.93,174.17,174.52,11836.0
2023-05-01 11:30:00,174.49,174.63,173.79,174.13,10548.0,174.49,174.63,173.79,174.13,10548.0
2023-05-01 12:00:00,174.38,175.21,174.23,175.21,13583.0,174.38,175.21,174.23,175.21,13583.0
2023-05-01 12:30:00,175.02,175.03,174.2,174.61,4929.0,175.02,175.03,174.2,174.61,4929.0
2023-05-01 13:00:00,174.66,174.85,174.37,174.38,6595.0,174.66,174.85,174.37,174.38,6595.0
2023-05-01 13:30:00,174.42,174.42,173.53,173.68,5289.0,174.42,174.42,173.53,173.68,5289.0
2023-05-01 14:00:00,173.9,174.03,172.96,173.34,8730.0,173.9,174.03,172.96,173.34,8730.0
2023-05-01 14:30:00,173.39,173.54,172.74,173.11,7005.0,173.39,173.54,172.74,173.11,7005.0
2023-05-01 15:00:00,173.21,174.11,173.21,173.88,10733.0,173.21,174.11,173.21,173.88,10733.0
2023-05-01 15:30:00,174.03,174.79,173.37,174.0,38610.0,174.03,174.79,173.37,174.0,38610.0
2023-05-02 09:30:00,172.47,172.75,168.68,168.78,6876.0,172.47,172.75,168.68,168.78,6876.0
2023-05-02 10:00:00,169.02,169.04,165.75,165.81,22612.0,169.02,169.04,165.75,165.81,22612.0
2023-05-02 10:30:00,165.83,166.76,165.31,166.46,17322.0,165.83,166.76,165.31,166.46,17322.0
2023-05-02 11:00:00,166.46,166.47,164.75,165.62,42964.0,166.46,166.47,164.75,165.62,42964.0
2023-05-02 11:30:00,165.62,166.23,165.52,165.92,36164.0,165.62,166.23,165.52,165.92,36164.0
2023-05-02 12:00:00,165.84,167.7,165.84,166.72,21975.0,165.84,167.7,165.84,166.72,21975.0
2023-05-02 12:30:00,166.95,167.08,165.67,166.37,17824.0,166.95,167.08,165.67,166.37,17824.0
2023-05-02 13:00:00,166.53,167.92,166.53,167.72,7900.0,166.53,167.92,166.53,167.72,7900.0
2023-05-02 13:30:00,167.93,167.93,167.07,167.12,13624.0,167.93,167.93,167.07,167.12,13624.0
2023-05-02 14:00:00,167.14,167.82,166.82,167.19,22951.0,167.14,167.82,166.82,167.19,22951.0
2023-05-02 14:30:00,167.19,167.88,167.17,167.76,16424.0,167.19,167.88,167.17,167.76,16424.0
2023-05-02 15:00:00,167.76,168.3,167.46,167.99,11327.0,167.76,168.3,167.46,167.99,11327.0
2023-05-02 15:30:00,167.81,167.95,167.35,167.45,53040.0,167.81,167.95,167.35,167.45,53040.0
2023-05-03 09:30:00,167.79,170.79,167.19,170.16,14760.0,167.79,170.79,167.19,170.16,14760.0
2023-05-03 10:00:00,170.26,171.73,170.26,170.76,35952.0,170.26,171.73,170.26,170.76,35952.0
2023-05-03 10:30:00,169.91,170.37,168.81,169.69,17483.0,169.91,170.37,168.81,169.69,17483.0
2023-05-03 11:00:00,169.68,169.68,169.01,169.14,16626.0,169.68,169.68,169.01,169.14,16626.0
2023-05-03 11:30:00,169.14,169.58,168.57,169.1,21453.0,169.14,169.58,168.57,169.1,21453.0
2023-05-03 12:00:00,169.25,169.68,169.18,169.49,16744.0,169.25,169.68,169.18,169.49,16744.0
2023-05-03 12:30:00,169.53,169.98,169.18,169.98,7113.0,169.53,169.98,169.18,169.98,7113.0
2023-05-03 13:00:00,169.98,170.46,169.7,170.46,8359.0,169.98,170.46,169.7,170.46,8359.0
2023-05-03 13:30:00,170.46,170.57,170.14,170.37,10427.0,170.46,170.57,170.14,170.37,10427.0
2023-05-03 14:00:00,170.1,170.98,169.42,170.62,36443.0,170.1,170.98,169.42,170.62,36443.0
2023-05-03 14:30:00,170.41,170.41,168.65,169.94,18341.0,170.41,170.41,168.65,169.94,18341.0
2023-05-03 15:00:00,169.95,170.3,167.52,167.66,9372.0,169.95,170.3,167.52,167.66,9372.0
2023-05-03 15:30:00,167.34,168.04,166.74,167.16,52468.0,167.34,168.04,166.74,167.16,52468.0
2023-05-04 09:30:00,167.05,168.01,166.05,168.01,8595.0,167.05,168.01,166.05,168.01,8595.0
2023-05-04 10:00:00,167.66,168.62,166.92,166.92,26269.0,167.66,168.62,166.92,166.92,26269.0
2023-05-04 10:30:00,166.42,167.86,165.17,166.89,18431.0,166.42,167.86,165.17,166.89,18431.0
2023-05-04 11:00:00,166.89,167.72,166.84,167.41,16131.0,166.89,167.72,166.84,167.41,16131.0
2023-05-04 11:30:00,167.35,167.9,166.76,167.25,14112.0,167.35,167.9,166.76,167.25,14112.0
2023-05-04 12:00:00,167.18,167.28,166.3,167.28,14166.0,167.18,167.28,166.3,167.28,14166.0
2023-05-04 12:30:00,167.37,167.37,166.94,167.08,12165.0,167.37,167.37,166.94,167.08,12165.0
2023-05-04 13:00:00,167.08,168.01,167.03,167.69,4526.0,167.08,168.01,167.03,167.69,4526.0
2023-05-04 13:30:00,167.74,168.27,167.73,168.27,8603.0,167.74,168.27,167.73,168.27,8603.0
2023-05-04 14:00:00,168.29,168.76,168.0,168.47,17607.0,168.29,168.76,168.0,168.47,17607.0
2023-05-04 14:30:00,168.34,168.9,167.96,168.53,12848.0,168.34,168.9,167.96,168.53,12848.0
2023-05-04 15:00:00,168.61,169.66,168.43,169.22,21970.0,168.61,169.66,168.43,169.22,21970.0
2023-05-04 15:30:00,169.23,169.65,168.94,169.46,42031.0,169.23,169.65,168.94,169.46,42031.0
2023-05-05 09:30:00,173.03,174.45,173.03,173.49,8028.0,173.03,174.45,173.03,173.49,8028.0
2023-05-05 10:00:00,173.48,174.68,173.3,174.19,10912.0,173.48,174.68,173.3,174.19,10912.0
2023-05-05 10:30:00,174.47,174.82,174.12,174.13,8455.0,174.47,174.82,174.12,174.13,8455.0
2023-05-05 11:00:00,174.27,175.16,174.26,174.93,8954.0,174.27,175.16,174.26,174.93,8954.0
2023-05-05 11:30:00,174.85,174.85,174.06,174.14,5647.0,174.85,174.85,174.06,174.14,5647.0
2023-05-05 12:00:00,174.21,174.74,174.08,174.68,3190.0,174.21,174.74,174.08,174.68,3190.0
2023-05-05 12:30:00,174.56,174.63,173.89,174.48,2726.0,174.56,174.63,173.89,174.48,2726.0
2023-05-05 13:00:00,174.6,174.78,174.31,174.54,4312.0,174.6,174.78,174.31,174.54,4312.0
2023-05-05 13:30:00,174.53,174.88,174.29,174.38,8682.0,174.53,174.88,174.29,174.38,8682.0
2023-05-05 14:00:00,174.37,175.19,174.36,175.04,9173.0,174.37,175.19,174.36,175.04,9173.0
2023-05-05 14:30:00,175.04,175.46,174.98,175.25,17130.0,175.04,175.46,174.98,175.25,17130.0
2023-05-05 15:00:00,175.18,175.5,174.46,174.93,11480.0,175.18,175.5,174.46,174.93,11480.0
2023-05-05 15:30:00,174.93,175.74,174.65,175.61,57319.0,174.93,175.74,174.65,175.61,57319.0
2023-05-08 09:30:00,176.89,176.89,175.0,175.81,8001.0,176.89,176.89,175.0,175.81,8001.0
2023-05-08 10:00:00,176.15,176.74,175.65,175.65,10468.0,176.15,176.74,175.65,175.65,10468.0
2023-05-08 10:30:00,175.85,175.92,175.34,175.64,15764.0,175.85,175.92,175.34,175.64,15764.0
2023-05-08 11:00:00,175.75,175.93,175.23,175.71,12245.0,175.75,175.93,175.23,175.71,12245.0
2023-05-08 11:30:00,175.75,175.78,175.29,175.63,5951.0,175.75,175.78,175.29,175.63,5951.0
2023-05-08 12:00:00,175.49,175.56,175.03,175.37,6802.0,175.49,175.56,175.03,175.37,6802.0
2023-05-08 12:30:00,175.4,175.75,175.36,175.69,12204.0,175.4,175.75,175.36,175.69,12204.0
2023-05-08 13:00:00,175.68,175.73,175.47,175.53,8194.0,175.68,175.73,175.47,175.53,8194.0
2023-05-08 13:30:00,175.56,175.91,175.56,175.91,12160.0,175.56,175.91,175.56,175.91,12160.0
2023-05-08 14:00:00,175.85,175.95,174.91,175.62,8469.0,175.85,175.95,174.91,175.62,8469.0
2023-05-08 14:30:00,175.7,175.76,175.48,175.52,7401.0,175.7,175.76,175.48,175.52,7401.0
2023-05-08 15:00:00,175.38,175.66,175.2,175.59,22771.0,175.38,175.66,175.2,175.59,22771.0
2023-05-08 15:30:00,175.57,176.44,175.57,176.41,26200.0,175.57,176.44,175.57,176.41,26200.0
2023-05-09 09:30:00,175.4,176.21,174.65,175.66,5186.0,175.4,176.21,174.65,175.66,5186.0
2023-05-09 10:00:00,175.0,175.48,174.62,175.06,3576.0,175.0,175.48,174.62,175.06,3576.0
2023-05-09 10:30:00,175.52,175.7,174.64,175.2,9586.0,175.52,175.7,174.64,175.2,9586.0
2023-05-09 11:00:00,175.49,175.9,174.86,175.38,8377.0,175.49,175.9,174.86,175.38,8377.0
2023-05-09 11:30:00,175.36,175.87,175.31,175.87,7311.0,175.36,175.87,175.31,175.87,7311.0
2023-05-09 12:00:00,175.78,175.84,175.46,175.56,8800.0,175.78,175.84,175.46,175.56,8800.0
2023-05-09 12:30:00,175.68,175.77,175.5,175.77,2771.0,175.68,175.77,175.5,175.77,2771.0
2023-05-09 13:00:00,175.86,176.08,175.62,175.74,3653.0,175.86,176.08,175.62,175.74,3653.0
2023-05-09 13:30:00,175.62,176.0,175.4,176.0,4271.0,175.62,176.0,175.4,176.0,4271.0
2023-05-09 14:00:00,176.2,176.2,175.78,175.92,2272.0,176.2,176.2,175.78,175.92,2272.0
2023-05-09 14:30:00,176.03,176.27,175.5,175.86,7862.0,176.03,176.27,175.5,175.86,7862.0
2023-05-09 15:00:00,175.92,176.49,175.92,176.13,14216.0,175.92,176.49,175.92,176.13,14216.0
2023-05-09 15:30:00,176.22,176.67,176.0,176.36,47047.0,176.22,176.67,176.0,176.36,47047.0
2023-05-10 09:30:00,178.57,178.9,175.33,175.47,13696.0,178.57,178.9,175.33,175.47,13696.0
2023-05-10 10:00:00,175.5,176.46,175.5,175.78,9652.0,175.5,176.46,175.5,175.78,9652.0
2023-05-10 10:30:00,176.03,176.09,174.4,174.91,8287.0,176.03,176.09,174.4,174.91,8287.0
2023-05-10 11:00:00,175.17,176.01,174.93,175.98,11322.0,175.17,176.01,174.93,175.98,11322.0
2023-05-10 11:30:00,176.05,176.11,174.87,175.29,5206.0,176.05,176.11,174.87,175.29,5206.0
2023-05-10 12:00:00,174.86,175.6,174.72,175.56,7638.0,174.86,175.6,174.72,175.56,7638.0
2023-05-10 12:30:00,175.5,175.6,174.71,174.89,15314.0,175.5,175.6,174.71,174.89,15314.0
2023-05-10 13:00:00,175.01,175.01,174.34,174.45,20223.0,175.01,175.01,174.34,174.45,20223.0
2023-05-10 13:30:00,174.5,175.62,174.29,175.12,29717.0,174.5,175.62,174.29,175.12,29717.0
2023-05-10 14:00:00,175.0,175.62,174.91,175.62,10373.0,175.0,175.62,174.91,175.62,10373.0
2023-05-10 14:30:00,175.6,175.86,175.39,175.75,6534.0,175.6,175.86,175.39,175.75,6534.0
2023-05-10 15:00:00,175.74,175.75,174.57,175.15,22816.0,175.74,175.75,174.57,175.15,22816.0
2023-05-10 15:30:00,175.28,175.47,173.65,174.07,50545.0,175.28,175.47,173.65,174.07,50545.0
2023-05-11 09:30:00,173.07,174.06,172.97,173.62,6827.0,173.07,174.06,172.97,173.62,6827.0
2023-05-11 10:00:00,173.63,173.65,172.8,173.56,7790.0,173.63,173.65,172.8,173.56,7790.0
2023-05-11 10:30:00,173.6,174.42,173.34,173.57,3544.0,173.6,174.42,173.34,173.57,3544.0
2023-05-11 11:00:00,173.78,173.78,173.33,173.39,6459.0,173.78,173.78,173.33,173.39,6459.0
2023-05-11 11:30:00,173.41,173.78,173.32,173.66,3982.0,173.41,173.78,173.32,173.66,3982.0
2023-05-11 12:00:00,173.99,174.27,173.4,173.97,3668.0,173.99,174.27,173.4,173.97,3668.0
2023-05-11 12:30:00,173.97,173.98,173.27,173.57,3234.0,173.97,173.98,173.27,173.57,3234.0
2023-05-11 13:00:00,173.63,174.02,173.4,173.84,9875.0,173.63,174.02,173.4,173.84,9875.0
2023-05-11 13:30:00,173.74,174.28,173.39,173.68,5453.0,173.74,174.28,173.39,173.68,5453.0
2023-05-11 14:00:00,173.65,174.04,173.5,173.93,5203.0,173.65,174.04,173.5,173.93,5203.0
2023-05-11 14:30:00,174.04,174.45,174.02,174.37,1728.0,174.04,174.45,174.02,174.37,1728.0
2023-05-11 15:00:00,174.43,174.72,174.03,174.23,10415.0,174.43,174.72,174.03,174.23,10415.0
2023-05-11 15:30:00,174.2,174.42,173.69,174.38,22234.0,174.2,174.42,173.69,174.38,22234.0
2023-05-12 09:30:00,175.25,175.42,174.95,175.42,2246.0,175.25,175.42,174.95,175.42,2246.0
2023-05-12 10:00:00,175.28,175.4,174.02,174.99,5912.0,175.28,175.4,174.02,174.99,5912.0
2023-05-12 10:30:00,174.97,175.38,174.88,175.38,7479.0,174.97,175.38,174.88,175.38,7479.0
2023-05-12 11:00:00,175.75,175.77,174.87,175.39,8952.0,175.75,175.77,174.87,175.39,8952.0
2023-05-12 11:30:00,175.25,175.25,174.69,175.0,3254.0,175.25,175.25,174.69,175.0,3254.0
2023-05-12 12:00:00,175.13,175.13,173.91,173.91,1800.0,175.13,175.13,173.91,173.91,1800.0
2023-05-12 12:30:00,173.9,174.4,173.81,173.96,4737.0,173.9,174.4,173.81,173.96,4737.0
2023-05-12 13:00:00,173.87,174.56,173.71,174.47,6995.0,173.87,174.56,173.71,174.47,6995.0
2023-05-12 13:30:00,174.65,174.85,174.16,174.16,4138.0,174.65,174.85,174.16,174.16,4138.0
2023-05-12 14:00:00,174.16,174.36,173.24,173.43,6721.0,174.16,174.36,173.24,173.43,6721.0
2023-05-12 14:30:00,173.55,173.55,173.11,173.39,4952.0,173.55,173.55,173.11,173.39,4952.0
2023-05-12 15:00:00,173.33,173.39,172.93,173.39,7990.0,173.33,173.39,172.93,173.39,7990.0
2023-05-12 15:30:00,173.53,173.95,173.2,173.69,27179.0,173.53,173.95,173.2,173.69,27179.0
2023-05-15 09:30:00,174.11,174.87,174.11,174.85,2020.0,174.11,174.87,174.11,174.85,2020.0
2023-05-15 10:00:00,174.77,175.38,174.46,175.03,2460.0,174.77,175.38,174.46,175.03,2460.0
2023-05-15 10:30:00,175.16,176.09,175.16,175.82,2286.0,175.16,176.09,175.16,175.82,2286.0
2023-05-15 11:00:00,176.02,176.45,176.01,176.45,2381.0,176.02,176.45,176.01,176.45,2381.0
2023-05-15 11:30:00,176.35,176.78,176.2,176.33,5115.0,176.35,176.78,176.2,176.33,5115.0
2023-05-15 12:00:00,176.06,176.26,175.85,176.06,6224.0,176.06,176.26,175.85,176.06,6224.0
2023-05-15 12:30:00,176.16,176.86,176.0,176.86,4092.0,176.16,176.86,176.0,176.86,4092.0
2023-05-15 13:00:00,177.06,177.44,176.85,176.85,2623.0,177.06,177.44,176.85,176.85,2623.0
2023-05-15 13:30:00,176.82,177.05,176.18,176.18,1599.0,176.82,177.05,176.18,176.18,1599.0
2023-05-15 14:00:00,176.16,176.22,175.65,175.92,2281.0,176.16,176.22,175.65,175.92,2281.0
2023-05-15 14:30:00,175.76,175.91,175.63,175.76,1928.0,175.76,175.91,175.63,175.76,1928.0
2023-05-15 15:00:00,175.85,175.96,175.55,175.62,6588.0,175.85,175.96,175.55,175.62,6588.0
2023-05-15 15:30:00,175.66,175.88,175.27,175.78,23984.0,175.66,175.88,175.27,175.78,23984.0
2023-05-16 09:30:00,174.97,175.58,173.68,174.5,7691.0,174.97,175.58,173.68,174.5,7691.0
2023-05-16 10:00:00,174.59,174.82,173.7,173.78,14688.0,174.59,174.82,173.7,173.78,14688.0
2023-05-16 10:30:00,174.32,174.32,173.25,173.69,7154.0,174.32,174.32,173.25,173.69,7154.0
2023-05-16 11:00:00,174.01,174.16,173.85,174.1,3592.0,174.01,174.16,173.85,174.1,3592.0
2023-05-16 11:30:00,174.08,174.47,173.46,173.86,4827.0,174.08,174.47,173.46,173.86,4827.0
2023-05-16 12:00:00,174.05,174.15,173.67,174.15,5093.0,174.05,174.15,173.67,174.15,5093.0
2023-05-16 12:30:00,174.15,174.5,174.06,174.25,2794.0,174.15,174.5,174.06,174.25,2794.0
2023-05-16 13:00:00,174.19,174.58,174.18,174.28,4168.0,174.19,174.58,174.18,174.28,4168.0
2023-05-16 13:30:00,174.28,174.35,174.17,174.31,2100.0,174.28,174.35,174.17,174.31,2100.0
2023-05-16 14:00:00,174.2,174.32,173.84,173.94,3680.0,174.2,174.32,173.84,173.94,3680.0
2023-05-16 14:30:00,174.02,174.21,173.73,174.04,3599.0,174.02,174.21,173.73,174.04,3599.0
2023-05-16 15:00:00,173.98,173.98,173.51,173.6,3303.0,173.98,173.98,173.51,173.6,3303.0
2023-05-16 15:30:00,173.65,173.77,172.58,172.62,17955.0,173.65,173.77,172.58,172.62,17955.0
2023-05-17 09:30:00,173.79,174.44,173.35,173.38,3420.0,173.79,174.44,173.35,173.38,3420.0
2023-05-17 10:00:00,173.46,174.33,173.08,174.22,7880.0,173.46,174.33,173.08,174.22,7880.0
2023-05-17 10:30:00,174.38,174.95,174.14,174.71,7518.0,174.38,174.95,174.14,174.71,7518.0
2023-05-17 11:00:00,174.55,176.23,174.54,176.08,4906.0,174.55,176.23,174.54,176.08,4906.0
2023-05-17 11:30:00,175.84,176.82,175.84,176.01,5673.0,175.84,176.82,175.84,176.01,5673.0
2023-05-17 12:00:00,176.01,176.47,175.73,176.33,5477.0,176.01,176.47,175.73,176.33,5477.0
2023-05-17 12:30:00,176.37,177.29,176.34,177.27,5263.0,176.37,177.29,176.34,177.27,5263.0
2023-05-17 13:00:00,177.0,177.82,177.0,177.82,1708.0,177.0,177.82,177.0,177.82,1708.0
2023-05-17 13:30:00,177.84,179.67,177.66,178.0,26768.0,177.84,179.67,177.66,178.0,26768.0
2023-05-17 14:00:00,178.22,178.55,177.73,178.09,5331.0,178.22,178.55,177.73,178.09,5331.0
2023-05-17 14:30:00,178.4,178.57,177.74,177.75,6033.0,178.4,178.57,177.74,177.75,6033.0
2023-05-17 15:00:00,177.86,178.38,176.97,177.7,8996.0,177.86,178.38,176.97,177.7,8996.0
2023-05-17 15:30:00,177.69,178.07,177.05,177.28,23467.0,177.69,178.07,177.05,177.28,23467.0
2023-05-18 09:30:00,176.81,177.19,176.81,177.02,850.0,176.81,177.19,176.81,177.02,850.0
2023-05-18 10:00:00,176.89,178.36,176.89,177.83,8609.0,176.89,178.36,176.89,177.83,8609.0
2023-05-18 10:30:00,177.67,177.93,177.51,177.66,2677.0,177.67,177.93,177.51,177.66,2677.0
2023-05-18 11:00:00,177.83,178.11,177.07,177.55,7604.0,177.83,178.11,177.07,177.55,7604.0
2023-05-18 11:30:00,177.65,177.67,177.05,177.36,2386.0,177.65,177.67,177.05,177.36,2386.0
2023-05-18 12:00:00,176.66,176.97,176.29,176.51,1134.0,176.66,176.97,176.29,176.51,1134.0
2023-05-18 12:30:00,176.57,176.87,176.27,176.87,2917.0,176.57,176.87,176.27,176.87,2917.0
2023-05-18 13:00:00,176.87,177.28,176.58,176.58,3032.0,176.87,177.28,176.58,176.58,3032.0
2023-05-18 13:30:00,176.57,176.81,176.12,176.12,10032.0,176.57,176.81,176.12,176.12,10032.0
2023-05-18 14:00:00,176.5,177.45,176.32,177.19,4859.0,176.5,177.45,176.32,177.19,4859.0
2023-05-18 14:30:00,177.19,177.6,177.09,177.57,1712.0,177.19,177.6,177.09,177.57,1712.0
2023-05-18 15:00:00,177.55,178.45,177.38,177.68,4508.0,177.55,178.45,177.38,177.68,4508.0
2023-05-18 15:30:00,177.78,179.21,177.78,179.05,20679.0,177.78,179.21,177.78,179.05,20679.0
2023-05-19 09:30:00,179.99,181.03,178.2,180.03,5607.0,179.99,181.03,178.2,180.03,5607.0
2023-05-19 10:00:00,180.0,180.26,179.57,179.57,1631.0,180.0,180.26,179.57,179.57,1631.0
2023-05-19 10:30:00,179.48,179.69,179.12,179.68,3529.0,179.48,179.69,179.12,179.68,3529.0
2023-05-19 11:00:00,179.61,179.62,178.23,178.6,3876.0,179.61,179.62,178.23,178.6,3876.0
2023-05-19 11:30:00,178.53,179.15,178.32,179.02,11088.0,178.53,179.15,178.32,179.02,11088.0
2023-05-19 12:00:00,178.87,178.93,178.49,178.5,3324.0,178.87,178.93,178.49,178.5,3324.0
2023-05-19 12:30:00,178.5,179.07,178.22,178.94,1518.0,178.5,179.07,178.22,178.94,1518.0
2023-05-19 13:00:00,179.02,179.48,178.2,178.21,2634.0,179.02,179.48,178.2,178.21,2634.0
2023-05-19 13:30:00,178.33,178.33,177.53,177.53,1400.0,178.33,178.33,177.53,177.53,1400.0
2023-05-19 14:00:00,177.35,177.57,177.23,177.29,3077.0,177.35,177.57,177.23,177.29,3077.0
2023-05-19 14:30:00,177.05,177.66,176.96,177.66,1747.0,177.05,177.66,176.96,177.66,1747.0
2023-05-19 15:00:00,177.62,177.98,177.46,177.47,5818.0,177.62,177.98,177.46,177.47,5818.0
2023-05-19 15:30:00,177.56,177.86,177.21,177.83,22303.0,177.56,177.86,177.21,177.83,22303.0
2023-05-22 09:30:00,177.99,178.11,177.37,177.99,2349.0,177.99,178.11,177.37,177.99,2349.0
2023-05-22 10:00:00,177.96,178.85,177.4,178.36,4996.0,177.96,178.85,177.4,178.36,4996.0
2023-05-22 10:30:00,178.15,178.49,177.61,178.22,7779.0,178.15,178.49,177.61,178.22,7779.0
2023-05-22 11:00:00,178.3,178.91,178.3,178.91,1330.0,178.3,178.91,178.3,178.91,1330.0
2023-05-22 11:30:00,179.06,179.51,178.64,179.51,1994.0,179.06,179.51,178.64,179.51,1994.0
2023-05-22 12:00:00,179.54,179.61,179.09,179.09,1570.0,179.54,179.61,179.09,179.09,1570.0
2023-05-22 12:30:00,179.22,179.27,178.47,178.76,5931.0,179.22,179.27,178.47,178.76,5931.0
2023-05-22 13:00:00,179.02,179.04,178.49,178.95,1859.0,179.02,179.04,178.49,178.95,1859.0
2023-05-22 13:30:00,179.05,179.24,178.99,179.2,1171.0,179.05,179.24,178.99,179.2,1171.0
2023-05-22 14:00:00,179.16,179.5,178.85,179.5,1797.0,179.16,179.5,178.85,179.5,1797.0
2023-05-22 14:30:00,179.45,179.67,179.3,179.38,2469.0,179.45,179.67,179.3,179.38,2469.0
2023-05-22 15:00:00,179.62,179.62,179.14,179.25,2815.0,179.62,179.62,179.14,179.25,2815.0
2023-05-22 15:30:00,179.22,179.38,178.57,179.29,32334.0,179.22,179.38,178.57,179.29,32334.0
2023-05-23 09:30:00,178.38,178.64,177.58,178.5,6510.0,178.38,178.64,177.58,178.5,6510.0
2023-05-23 10:00:00,178.97,179.39,178.24,179.0,6856.0,178.97,179.39,178.24,179.0,6856.0
2023-05-23 10:30:00,178.97,179.3,178.71,178.9,2647.0,178.97,179.3,178.71,178.9,2647.0
2023-05-23 11:00:00,178.85,179.57,178.84,179.37,4952.0,178.85,179.57,178.84,179.37,4952.0
2023-05-23 11:30:00,179.29,179.29,178.18,178.18,2726.0,179.29,179.29,178.18,178.18,2726.0
2023-05-23 12:00:00,178.08,178.29,177.37,177.5,3793.0,178.08,178.29,177.37,177.5,3793.0
2023-05-23 12:30:00,177.5,177.51,176.5,176.54,10155.0,177.5,177.51,176.5,176.54,10155.0
2023-05-23 13:00:00,176.54,176.76,175.5,175.5,7399.0,176.54,176.76,175.5,175.5,7399.0
2023-05-23 13:30:00,175.33,175.78,175.1,175.61,8136.0,175.33,175.78,175.1,175.61,8136.0
2023-05-23 14:00:00,175.43,175.77,174.28,174.63,3721.0,175.43,175.77,174.28,174.63,3721.0
2023-05-23 14:30:00,174.61,175.23,174.43,175.21,4093.0,174.61,175.23,174.43,175.21,4093.0
2023-05-23 15:00:00,174.95,175.45,174.78,175.45,2534.0,174.95,175.45,174.78,175.45,2534.0
2023-05-23 15:30:00,175.4,175.57,174.77,174.81,27180.0,175.4,175.57,174.77,174.81,27180.0
2023-05-24 09:30:00,173.88,174.06,171.9,172.33,6972.0,173.88,174.06,171.9,172.33,6972.0
2023-05-24 10:00:00,171.95,172.47,171.48,171.75,11300.0,171.95,172.47,171.48,171.75,11300.0
2023-05-24 10:30:00,171.73,172.27,171.64,171.73,11065.0,171.73,172.27,171.64,171.73,11065.0
2023-05-24 11:00:00,171.56,172.4,170.81,172.29,5675.0,171.56,172.4,170.81,172.29,5675.0
2023-05-24 11:30:00,172.0,172.06,171.36,171.38,6183.0,172.0,172.06,171.36,171.38,6183.0
2023-05-24 12:00:00,171.38,171.77,170.95,170.95,5646.0,171.38,171.77,170.95,170.95,5646.0
2023-05-24 12:30:00,171.06,171.34,170.9,171.03,7918.0,171.06,171.34,170.9,171.03,7918.0
2023-05-24 13:00:00,170.77,170.79,170.14,170.43,5026.0,170.77,170.79,170.14,170.43,5026.0
2023-05-24 13:30:00,170.41,171.15,170.18,170.24,3729.0,170.41,171.15,170.18,170.24,3729.0
2023-05-24 14:00:00,170.57,170.89,169.93,170.06,5502.0,170.57,170.89,169.93,170.06,5502.0
2023-05-24 14:30:00,170.15,170.35,169.48,169.8,6745.0,170.15,170.35,169.48,169.8,6745.0
2023-05-24 15:00:00,169.89,170.76,169.54,170.36,8033.0,169.89,170.76,169.54,170.36,8033.0
2023-05-24 15:30:00,170.31,170.5,168.76,169.43,52554.0,170.31,170.5,168.76,169.43,52554.0
2023-05-25 09:30:00,169.5,169.5,168.83,169.08,2378.0,169.5,169.5,168.83,169.08,2378.0
2023-05-25 10:00:00,169.5,169.5,167.27,167.93,22829.0,169.5,169.5,167.27,167.93,22829.0
2023-05-25 10:30:00,167.89,168.85,167.59,168.67,6523.0,167.89,168.85,167.59,168.67,6523.0
2023-05-25 11:00:00,168.68,169.12,168.02,168.07,14241.0,168.68,169.12,168.02,168.07,14241.0
2023-05-25 11:30:00,167.88,168.3,167.5,168.21,17667.0,167.88,168.3,167.5,168.21,17667.0
2023-05-25 12:00:00,168.38,169.12,168.21,168.59,4011.0,168.38,169.12,168.21,168.59,4011.0
2023-05-25 12:30:00,168.44,168.7,167.9,167.98,3011.0,168.44,168.7,167.9,167.98,3011.0
2023-05-25 13:00:00,167.91,168.45,167.84,168.28,7636.0,167.91,168.45,167.84,168.28,7636.0
2023-05-25 13:30:00,168.39,169.01,168.29,168.33,6592.0,168.39,169.01,168.29,168.33,6592.0
2023-05-25 14:00:00,168.62,168.91,168.14,168.41,8644.0,168.62,168.91,168.14,168.41,8644.0
2023-05-25 14:30:00,168.33,168.6,168.07,168.19,4043.0,168.33,168.6,168.07,168.19,4043.0
2023-05-25 15:00:00,168.26,168.47,167.5,167.85,10087.0,168.26,168.47,167.5,167.85,10087.0
2023-05-25 15:30:00,167.78,168.18,167.52,167.67,39440.0,167.78,168.18,167.52,167.67,39440.0
2023-05-26 09:30:00,168.34,169.62,167.78,168.29,10313.0,168.34,169.62,167.78,168.29,10313.0
2023-05-26 10:00:00,168.19,169.71,168.14,169.62,4240.0,168.19,169.71,168.14,169.62,4240.0
2023-05-26 10:30:00,169.77,170.28,169.53,169.93,4474.0,169.77,170.28,169.53,169.93,4474.0
2023-05-26 11:00:00,170.07,170.07,168.64,168.8,6972.0,170.07,170.07,168.64,168.8,6972.0
2023-05-26 11:30:00,168.87,169.91,168.87,169.82,1903.0,168.87,169.91,168.87,169.82,1903.0
2023-05-26 12:00:00,169.81,170.92,169.81,170.78,6032.0,169.81,170.92,169.81,170.78,6032.0
2023-05-26 12:30:00,170.99,171.01,170.61,170.66,4822.0,170.99,171.01,170.61,170.66,4822.0
2023-05-26 13:00:00,170.84,171.01,170.09,170.21,5268.0,170.84,171.01,170.09,170.21,5268.0
2023-05-26 13:30:00,170.24,170.41,169.86,170.09,3254.0,170.24,170.41,169.86,170.09,3254.0
2023-05-26 14:00:00,170.14,170.14,169.65,169.82,3308.0,170.14,170.14,169.65,169.82,3308.0
2023-05-26 14:30:00,169.72,170.25,169.7,169.81,1961.0,169.72,170.25,169.7,169.81,1961.0
2023-05-26 15:00:00,169.94,170.02,169.51,169.51,2983.0,169.94,170.02,169.51,169.51,2983.0
2023-05-26 15:30:00,169.47,169.6,169.25,169.29,20543.0,169.47,169.6,169.25,169.29,20543.0
2023-05-30 09:30:00,169.61,170.36,167.29,167.44,28950.0,169.61,170.36,167.29,167.44,28950.0
2023-05-30 10:00:00,167.67,167.84,166.07,166.07,11576.0,167.67,167.84,166.07,166.07,11576.0
2023-05-30 10:30:00,166.04,166.18,165.0,165.68,13467.0,166.04,166.18,165.0,165.68,13467.0
2023-05-30 11:00:00,165.52,165.98,164.81,165.32,20049.0,165.52,165.98,164.81,165.32,20049.0
2023-05-30 11:30:00,165.27,166.66,165.27,166.37,5521.0,165.27,166.66,165.27,166.37,5521.0
2023-05-30 12:00:00,166.42,166.42,165.93,166.05,4885.0,166.42,166.42,165.93,166.05,4885.0
2023-05-30 12:30:00,166.04,166.19,165.53,165.63,5624.0,166.04,166.19,165.53,165.63,5624.0
2023-05-30 13:00:00,165.98,165.98,165.4,165.4,2290.0,165.98,165.98,165.4,165.4,2290.0
2023-05-30 13:30:00,165.4,166.18,165.39,166.06,7843.0,165.4,166.18,165.39,166.06,7843.0
2023-05-30 14:00:00,166.12,166.49,165.86,166.49,9855.0,166.12,166.49,165.86,166.49,9855.0
2023-05-30 14:30:00,166.57,167.0,166.53,166.59,11221.0,166.57,167.0,166.53,166.59,11221.0
2023-05-30 15:00:00,166.52,167.19,166.51,167.15,9245.0,166.52,167.19,166.51,167.15,9245.0
2023-05-30 15:30:00,167.27,167.69,166.71,167.0,49276.0,167.27,167.69,166.71,167.0,49276.0
2023-05-31 09:30:00,166.0,166.11,162.86,163.01,16762.0,166.0,166.11,162.86,163.01,16762.0
2023-05-31 10:00:00,163.39,164.34,162.92,164.11,26846.0,163.39,164.34,162.92,164.11,26846.0
2023-05-31 10:30:00,163.95,164.01,162.94,163.46,4146.0,163.95,164.01,162.94,163.46,4146.0
2023-05-31 11:00:00,163.46,163.51,162.03,162.03,7863.0,163.46,163.51,162.03,162.03,7863.0
2023-05-31 11:30:00,162.18,162.74,162.04,162.57,11907.0,162.18,162.74,162.04,162.57,11907.0
2023-05-31 12:00:00,162.61,163.21,162.33,163.0,7894.0,162.61,163.21,162.33,163.0,7894.0
2023-05-31 12:30:00,163.11,164.49,163.11,164.28,5796.0,163.11,164.49,163.11,164.28,5796.0
2023-05-31 13:00:00,164.14,164.61,163.95,164.5,6942.0,164.14,164.61,163.95,164.5,6942.0
2023-05-31 13:30:00,164.69,165.32,164.5,165.19,8340.0,164.69,165.32,164.5,165.19,8340.0
2023-05-31 14:00:00,165.3,166.01,165.06,166.01,6532.0,165.3,166.01,165.06,166.01,6532.0
2023-05-31 14:30:00,165.93,165.93,165.31,165.61,5108.0,165.93,165.93,165.31,165.61,5108.0
2023-05-31 15:00:00,165.61,165.78,165.23,165.72,5983.0,165.61,165.78,165.23,165.72,5983.0
2023-05-31 15:30:00,165.71,166.25,165.52,165.79,48228.0,165.71,166.25,165.52,165.79,48228.0
2023-06-01 09:30:00,166.38,168.04,166.38,167.41,5926.0,166.38,168.04,166.38,167.41,5926.0
2023-06-01 10:00:00,167.77,169.25,167.77,168.38,7540.0,167.77,169.25,167.77,168.38,7540.0
2023-06-01 10:30:00,168.59,169.3,168.4,169.0,7481.0,168.59,169.3,168.4,169.0,7481.0
2023-06-01 11:00:00,168.78,169.19,168.33,169.11,8536.0,168.78,169.19,168.33,169.11,8536.0
2023-06-01 11:30:00,169.22,169.96,168.74,168.84,5247.0,169.22,169.96,168.74,168.84,5247.0
2023-06-01 12:00:00,168.89,169.4,168.66,169.39,3241.0,168.89,169.4,168.66,169.39,3241.0
2023-06-01 12:30:00,169.26,169.46,168.63,169.14,1963.0,169.26,169.46,168.63,169.14,1963.0
2023-06-01 13:00:00,169.01,169.33,168.73,168.9,5015.0,169.01,169.33,168.73,168.9,5015.0
2023-06-01 13:30:00,169.14,169.17,168.77,169.05,2400.0,169.14,169.17,168.77,169.05,2400.0
2023-06-01 14:00:00,168.96,169.14,168.58,168.75,5814.0,168.96,169.14,168.58,168.75,5814.0
2023-06-01 14:30:00,168.71,168.78,168.35,168.78,3501.0,168.71,168.78,168.35,168.78,3501.0
2023-06-01 15:00:00,169.16,169.48,169.12,169.19,4231.0,169.16,169.48,169.12,169.19,4231.0
2023-06-01 15:30:00,169.22,169.4,168.56,169.4,21440.0,169.22,169.4,168.56,169.4,21440.0
2023-06-02 09:30:00,172.25,173.1,171.51,171.75,5484.0,172.25,173.1,171.51,171.75,5484.0
2023-06-02 10:00:00,171.45,173.43,171.34,173.42,9080.0,171.45,173.43,171.34,173.42,9080.0
2023-06-02 10:30:00,173.46,174.19,172.75,174.19,12386.0,173.46,174.19,172.75,174.19,12386.0
2023-06-02 11:00:00,173.99,174.11,173.67,173.92,5827.0,173.99,174.11,173.67,173.92,5827.0
2023-06-02 11:30:00,174.03,174.21,173.49,173.74,4538.0,174.03,174.21,173.49,173.74,4538.0
2023-06-02 12:00:00,173.9,174.79,173.77,174.79,4363.0,173.9,174.79,173.77,174.79,4363.0
2023-06-02 12:30:00,174.72,174.81,174.59,174.68,4916.0,174.72,174.81,174.59,174.68,4916.0
2023-06-02 13:00:00,174.69,175.04,174.52,175.02,4107.0,174.69,175.04,174.52,175.02,4107.0
2023-06-02 13:30:00,175.0,175.0,174.52,174.84,5931.0,175.0,175.0,174.52,174.84,5931.0
2023-06-02 14:00:00,174.87,175.71,174.8,175.33,8319.0,174.87,175.71,174.8,175.33,8319.0
2023-06-02 14:30:00,175.19,175.98,175.19,175.97,4032.0,175.19,175.98,175.19,175.97,4032.0
2023-06-02 15:00:00,176.03,176.44,175.95,176.15,15733.0,176.03,176.44,175.95,176.15,15733.0
2023-06-02 15:30:00,176.05,176.7,175.95,176.39,37941.0,176.05,176.7,175.95,176.39,37941.0
2023-06-05 09:30:00,174.72,174.94,172.28,172.5,5466.0,174.72,174.94,172.28,172.5,5466.0
2023-06-05 10:00:00,172.22,172.87,170.37,171.87,12429.0,172.22,172.87,170.37,171.87,12429.0
2023-06-05 10:30:00,172.17,172.99,171.76,172.25,7834.0,172.17,172.99,171.76,172.25,7834.0
2023-06-05 11:00:00,172.36,172.77,172.0,172.64,3482.0,172.36,172.77,172.0,172.64,3482.0
2023-06-05 11:30:00,172.82,173.32,172.72,173.29,3280.0,172.82,173.32,172.72,173.29,3280.0
2023-06-05 12:00:00,173.2,174.29,172.99,174.23,4707.0,173.2,174.29,172.99,174.23,4707.0
2023-06-05 12:30:00,174.34,174.76,174.04,174.59,5187.0,174.34,174.76,174.04,174.59,5187.0
2023-06-05 13:00:00,175.08,175.18,174.41,174.64,2774.0,175.08,175.18,174.41,174.64,2774.0
2023-06-05 13:30:00,174.67,175.08,174.52,175.08,2479.0,174.67,175.08,174.52,175.08,2479.0
2023-06-05 14:00:00,175.17,175.23,174.3,174.37,3712.0,175.17,175.23,174.3,174.37,3712.0
2023-06-05 14:30:00,174.62,174.64,173.86,174.43,4007.0,174.62,174.64,173.86,174.43,4007.0
2023-06-05 15:00:00,174.71,174.71,173.85,174.23,10304.0,174.71,174.71,173.85,174.23,10304.0
2023-06-05 15:30:00,174.24,174.72,173.65,173.79,45642.0,174.24,174.72,173.65,173.79,45642.0
2023-06-06 09:30:00,173.77,175.6,173.77,175.31,3181.0,173.77,175.6,173.77,175.31,3181.0
2023-06-06 10:00:00,175.2,177.98,175.19,177.38,6890.0,175.2,177.98,175.19,177.38,6890.0
2023-06-06 10:30:00,177.53,177.62,176.55,176.85,6769.0,177.53,177.62,176.55,176.85,6769.0
2023-06-06 11:00:00,176.86,177.69,176.72,177.51,7060.0,176.86,177.69,176.72,177.51,7060.0
2023-06-06 11:30:00,177.24,178.59,177.24,178.54,5953.0,177.24,178.59,177.24,178.54,5953.0
2023-06-06 12:00:00,178.45,178.58,177.59,178.22,5250.0,178.45,178.58,177.59,178.22,5250.0
2023-06-06 12:30:00,178.38,178.58,177.68,177.97,5724.0,178.38,178.58,177.68,177.97,5724.0
2023-06-06 13:00:00,177.99,178.77,177.75,178.61,9082.0,177.99,178.77,177.75,178.61,9082.0
2023-06-06 13:30:00,178.3,179.09,178.3,179.09,6435.0,178.3,179.09,178.3,179.09,6435.0
2023-06-06 14:00:00,179.33,179.61,178.83,179.56,9049.0,179.33,179.61,178.83,179.56,9049.0
2023-06-06 14:30:00,179.56,180.86,179.52,180.23,10378.0,179.56,180.86,179.52,180.23,10378.0
2023-06-06 15:00:00,180.28,180.94,180.22,180.88,17314.0,180.28,180.94,180.22,180.88,17314.0
2023-06-06 15:30:00,180.95,181.48,180.46,180.57,54681.0,180.95,181.48,180.46,180.57,54681.0
2023-06-07 09:30:00,181.18,183.04,181.18,182.17,4848.0,181.18,183.04,181.18,182.17,4848.0
2023-06-07 10:00:00,182.17,182.33,179.08,179.16,19369.0,182.17,182.33,179.08,179.16,19369.0
2023-06-07 10:30:00,179.55,180.29,178.3,180.29,5717.0,179.55,180.29,178.3,180.29,5717.0
2023-06-07 11:00:00,180.06,180.44,179.82,180.12,3072.0,180.06,180.44,179.82,180.12,3072.0
2023-06-07 11:30:00,180.03,180.37,179.51,179.55,2328.0,180.03,180.37,179.51,179.55,2328.0
2023-06-07 12:00:00,179.72,180.36,179.72,180.11,3451.0,179.72,180.36,179.72,180.11,3451.0
2023-06-07 12:30:00,180.1,180.96,179.45,180.85,8637.0,180.1,180.96,179.45,180.85,8637.0
2023-06-07 13:00:00,180.5,181.22,180.09,181.22,7550.0,180.5,181.22,180.09,181.22,7550.0
2023-06-07 13:30:00,181.03,181.44,180.75,181.12,4457.0,181.03,181.44,180.75,181.12,4457.0
2023-06-07 14:00:00,181.24,181.93,181.2,181.87,8173.0,181.24,181.93,181.2,181.87,8173.0
2023-06-07 14:30:00,181.84,181.99,181.47,181.68,5950.0,181.84,181.99,181.47,181.68,5950.0
2023-06-07 15:00:00,181.87,182.0,181.09,181.27,6200.0,181.87,182.0,181.09,181.27,6200.0
2023-06-07 15:30:00,181.31,182.01,181.11,181.39,31399.0,181.31,182.01,181.11,181.39,31399.0
2023-06-08 09:30:00,181.06,182.34,178.5,179.2,6493.0,181.06,182.34,178.5,179.2,6493.0
2023-06-08 10:00:00,179.27,179.59,178.77,179.31,7520.0,179.27,179.59,178.77,179.31,7520.0
2023-06-08 10:30:00,179.2,179.2,178.01,178.27,10076.0,179.2,179.2,178.01,178.27,10076.0
2023-06-08 11:00:00,178.1,178.47,177.38,178.47,5602.0,178.1,178.47,177.38,178.47,5602.0
2023-06-08 11:30:00,178.18,178.34,177.47,177.61,4770.0,178.18,178.34,177.47,177.61,4770.0
2023-06-08 12:00:00,177.61,177.74,177.19,177.42,4813.0,177.61,177.74,177.19,177.42,4813.0
2023-06-08 12:30:00,177.21,177.92,176.96,177.92,6768.0,177.21,177.92,176.96,177.92,6768.0
2023-06-08 13:00:00,177.83,178.25,177.82,178.17,6712.0,177.83,178.25,177.82,178.17,6712.0
2023-06-08 13:30:00,178.08,178.08,177.22,177.84,9951.0,178.08,178.08,177.22,177.84,9951.0
2023-06-08 14:00:00,177.83,178.81,177.75,178.65,8037.0,177.83,178.81,177.75,178.65,8037.0
2023-06-08 14:30:00,178.81,179.08,178.7,178.95,11300.0,178.81,179.08,178.7,178.95,11300.0
2023-06-08 15:00:00,179.05,179.14,178.7,179.01,13017.0,179.05,179.14,178.7,179.01,13017.0
2023-06-08 15:30:00,178.91,179.1,178.18,178.45,38938.0,178.91,179.1,178.18,178.45,38938.0
2023-06-09 09:30:00,178.92,179.99,178.01,179.99,8520.0,178.92,179.99,178.01,179.99,8520.0
2023-06-09 10:00:00,179.99,181.47,179.14,179.27,7509.0,179.99,181.47,179.14,179.27,7509.0
2023-06-09 10:30:00,179.58,180.34,179.33,180.34,7005.0,179.58,180.34,179.33,180.34,7005.0
2023-06-09 11:00:00,180.26,180.53,179.16,179.75,7571.0,180.26,180.53,179.16,179.75,7571.0
2023-06-09 11:30:00,179.6,180.24,179.6,179.94,5845.0,179.6,180.24,179.6,179.94,5845.0
2023-06-09 12:00:00,179.92,180.47,179.83,179.83,5967.0,179.92,180.47,179.83,179.83,5967.0
2023-06-09 12:30:00,179.69,180.0,179.53,179.83,16493.0,179.69,180.0,179.53,179.83,16493.0
2023-06-09 13:00:00,179.87,180.42,179.87,180.22,4504.0,179.87,180.42,179.87,180.22,4504.0
2023-06-09 13:30:00,180.21,180.83,180.2,180.4,5487.0,180.21,180.83,180.2,180.4,5487.0
2023-06-09 14:00:00,180.46,180.46,179.83,179.84,19839.0,180.46,180.46,179.83,179.84,19839.0
2023-06-09 14:30:00,179.9,179.9,179.04,179.18,19834.0,179.9,179.9,179.04,179.18,19834.0
2023-06-09 15:00:00,179.28,180.33,179.18,179.91,18155.0,179.28,180.33,179.18,179.91,18155.0
2023-06-09 15:30:00,180.03,180.86,179.7,180.49,42193.0,180.03,180.86,179.7,180.49,42193.0
2023-06-12 09:30:00,179.86,181.57,178.83,178.83,10634.0,179.86,181.57,178.83,178.83,10634.0
2023-06-12 10:00:00,178.73,178.73,177.38,177.48,4587.0,178.73,178.73,177.38,177.48,4587.0
2023-06-12 10:30:00,177.47,177.47,176.19,177.12,5880.0,177.47,177.47,176.19,177.12,5880.0
2023-06-12 11:00:00,177.45,177.55,176.3,176.52,5150.0,177.45,177.55,176.3,176.52,5150.0
2023-06-12 11:30:00,176.43,176.43,175.44,176.13,9775.0,176.43,176.43,175.44,176.13,9775.0
2023-06-12 12:00:00,176.47,176.48,175.92,176.23,4200.0,176.47,176.48,175.92,176.23,4200.0
2023-06-12 12:30:00,176.19,176.7,176.1,176.2,19548.0,176.19,176.7,176.1,176.2,19548.0
2023-06-12 13:00:00,175.98,176.41,175.82,175.82,5208.0,175.98,176.41,175.82,175.82,5208.0
2023-06-12 13:30:00,175.77,176.02,175.41,175.77,5089.0,175.77,176.02,175.41,175.77,5089.0
2023-06-12 14:00:00,175.73,176.07,175.45,175.54,4408.0,175.73,176.07,175.45,175.54,4408.0
2023-06-12 14:30:00,175.43,175.69,175.22,175.57,7532.0,175.43,175.69,175.22,175.57,7532.0
2023-06-12 15:00:00,175.7,176.36,175.7,175.9,6253.0,175.7,176.36,175.7,175.9,6253.0
2023-06-12 15:30:00,175.93,175.99,175.12,175.4,35234.0,175.93,175.99,175.12,175.4,35234.0
2023-06-13 09:30:00,175.85,178.04,175.75,177.4,20369.0,175.85,178.04,175.75,177.4,20369.0
2023-06-13 10:00:00,177.44,178.0,176.03,177.32,33049.0,177.44,178.0,176.03,177.32,33049.0
2023-06-13 10:30:00,177.46,177.7,176.86,177.24,4675.0,177.46,177.7,176.86,177.24,4675.0
2023-06-13 11:00:00,176.99,177.05,176.44,176.97,3750.0,176.99,177.05,176.44,176.97,3750.0
2023-06-13 11:30:00,177.03,177.38,176.54,176.54,7461.0,177.03,177.38,176.54,176.54,7461.0
2023-06-13 12:00:00,176.4,176.73,176.25,176.6,7132.0,176.4,176.73,176.25,176.6,7132.0
2023-06-13 12:30:00,176.54,176.82,176.12,176.68,9120.0,176.54,176.82,176.12,176.68,9120.0
2023-06-13 13:00:00,176.96,176.96,175.97,176.11,5001.0,176.96,176.96,175.97,176.11,5001.0
2023-06-13 13:30:00,176.19,176.36,175.87,175.87,4400.0,176.19,176.36,175.87,175.87,4400.0
2023-06-13 14:00:00,175.87,175.93,175.42,175.56,3251.0,175.87,175.93,175.42,175.56,3251.0
2023-06-13 14:30:00,175.7,177.02,175.7,177.02,6404.0,175.7,177.02,175.7,177.02,6404.0
2023-06-13 15:00:00,177.07,177.69,176.84,177.66,6230.0,177.07,177.69,176.84,177.66,6230.0
2023-06-13 15:30:00,177.56,177.63,176.59,176.98,33923.0,177.56,177.63,176.59,176.98,33923.0
2023-06-14 09:30:00,177.88,179.61,177.88,178.11,3552.0,177.88,179.61,177.88,178.11,3552.0
2023-06-14 10:00:00,178.44,178.59,177.45,177.46,10905.0,178.44,178.59,177.45,177.46,10905.0
2023-06-14 10:30:00,177.75,177.76,176.27,176.28,9966.0,177.75,177.76,176.27,176.28,9966.0
2023-06-14 11:00:00,176.33,177.27,176.05,176.94,5521.0,176.33,177.27,176.05,176.94,5521.0
2023-06-14 11:30:00,176.87,177.99,176.87,177.99,2708.0,176.87,177.99,176.87,177.99,2708.0
2023-06-14 12:00:00,177.87,177.87,177.04,177.04,2900.0,177.87,177.87,177.04,177.04,2900.0
2023-06-14 12:30:00,176.89,176.89,176.24,176.24,2300.0,176.89,176.89,176.24,176.24,2300.0
2023-06-14 13:00:00,176.25,176.31,176.01,176.14,4589.0,176.25,176.31,176.01,176.14,4589.0
2023-06-14 13:30:00,175.89,176.09,175.48,175.48,4390.0,175.89,176.09,175.48,175.48,4390.0
2023-06-14 14:00:00,175.42,175.42,173.88,174.45,9054.0,175.42,175.42,173.88,174.45,9054.0
2023-06-14 14:30:00,174.01,175.23,174.01,174.77,4831.0,174.01,175.23,174.01,174.77,4831.0
2023-06-14 15:00:00,174.78,175.73,174.27,174.77,10340.0,174.78,175.73,174.27,174.77,10340.0
2023-06-14 15:30:00,174.75,174.75,172.81,173.97,64346.0,174.75,174.75,172.81,173.97,64346.0
2023-06-15 09:30:00,173.74,174.51,172.9,173.59,13053.0,173.74,174.51,172.9,173.59,13053.0
2023-06-15 10:00:00,173.81,175.15,173.8,174.97,3733.0,173.81,175.15,173.8,174.97,3733.0
2023-06-15 10:30:00,174.74,174.8,174.02,174.15,3142.0,174.74,174.8,174.02,174.15,3142.0
2023-06-15 11:00:00,174.19,176.25,174.19,176.24,3272.0,174.19,176.25,174.19,176.24,3272.0
2023-06-15 11:30:00,176.38,177.1,176.32,176.84,9521.0,176.38,177.1,176.32,176.84,9521.0
2023-06-15 12:00:00,176.92,177.49,176.92,177.09,8229.0,176.92,177.49,176.92,177.09,8229.0
2023-06-15 12:30:00,177.04,178.11,176.98,177.84,6639.0,177.04,178.11,176.98,177.84,6639.0
2023-06-15 13:00:00,177.96,178.02,177.47,177.61,6159.0,177.96,178.02,177.47,177.61,6159.0
2023-06-15 13:30:00,177.47,178.32,176.86,178.17,4822.0,177.47,178.32,176.86,178.17,4822.0
2023-06-15 14:00:00,178.21,178.21,177.5,177.59,4456.0,178.21,178.21,177.5,177.59,4456.0
2023-06-15 14:30:00,177.53,179.37,177.49,179.21,6904.0,177.53,179.37,177.49,179.21,6904.0
2023-06-15 15:00:00,179.15,179.73,179.02,179.31,8167.0,179.15,179.73,179.02,179.31,8167.0
2023-06-15 15:30:00,179.32,180.1,179.0,180.05,44733.0,179.32,180.1,179.0,180.05,44733.0
2023-06-16 09:30:00,180.06,180.06,176.99,177.28,34226.0,180.06,180.06,176.99,177.28,34226.0
2023-06-16 10:00:00,177.52,178.65,177.05,178.14,9154.0,177.52,178.65,177.05,178.14,9154.0
2023-06-16 10:30:00,178.11,178.19,177.49,177.49,16570.0,178.11,178.19,177.49,177.49,16570.0
2023-06-16 11:00:00,177.48,177.65,176.72,176.74,5604.0,177.48,177.65,176.72,176.74,5604.0
2023-06-16 11:30:00,176.74,176.9,176.17,176.66,21071.0,176.74,176.9,176.17,176.66,21071.0
2023-06-16 12:00:00,176.79,176.93,176.48,176.9,3415.0,176.79,176.93,176.48,176.9,3415.0
2023-06-16 12:30:00,176.91,177.58,176.85,177.44,4340.0,176.91,177.58,176.85,177.44,4340.0
2023-06-16 13:00:00,177.49,177.51,176.69,176.81,4382.0,177.49,177.51,176.69,176.81,4382.0
2023-06-16 13:30:00,176.86,176.86,176.49,176.63,5735.0,176.86,176.86,176.49,176.63,5735.0
2023-06-16 14:00:00,176.6,176.63,176.04,176.29,3454.0,176.6,176.63,176.04,176.29,3454.0
2023-06-16 14:30:00,176.2,176.32,175.57,176.17,9519.0,176.2,176.32,175.57,176.17,9519.0
2023-06-16 15:00:00,176.19,176.41,175.77,176.08,10950.0,176.19,176.41,175.77,176.08,10950.0
2023-06-16 15:30:00,176.23,177.1,176.01,176.46,73560.0,176.23,177.1,176.01,176.46,73560.0
2023-06-20 09:30:00,173.96,174.15,172.96,173.63,11940.0,173.96,174.15,172.96,173.63,11940.0
2023-06-20 10:00:00,173.31,173.62,173.13,173.28,7643.0,173.31,173.62,173.13,173.28,7643.0
2023-06-20 10:30:00,173.14,173.24,172.24,172.26,6545.0,173.14,173.24,172.24,172.26,6545.0
2023-06-20 11:00:00,172.98,174.29,172.98,174.28,3896.0,172.98,174.29,172.98,174.28,3896.0
2023-06-20 11:30:00,174.4,176.25,174.4,176.09,5931.0,174.4,176.25,174.4,176.09,5931.0
2023-06-20 12:00:00,176.03,176.63,175.75,175.95,6500.0,176.03,176.63,175.75,175.95,6500.0
2023-06-20 12:30:00,175.88,176.75,175.88,176.68,3601.0,175.88,176.75,175.88,176.68,3601.0
2023-06-20 13:00:00,176.75,177.07,176.65,176.96,2884.0,176.75,177.07,176.65,176.96,2884.0
2023-06-20 13:30:00,177.0,177.0,176.43,176.66,7958.0,177.0,177.0,176.43,176.66,7958.0
2023-06-20 14:00:00,176.7,176.74,175.98,176.27,3389.0,176.7,176.74,175.98,176.27,3389.0
2023-06-20 14:30:00,176.3,176.3,175.6,175.6,4126.0,176.3,176.3,175.6,175.6,4126.0
2023-06-20 15:00:00,175.49,175.65,175.12,175.53,9896.0,175.49,175.65,175.12,175.53,9896.0
2023-06-20 15:30:00,175.57,176.05,175.01,175.07,40451.0,175.57,176.05,175.01,175.07,40451.0
2023-06-21 09:30:00,174.24,175.21,173.3,175.21,19283.0,174.24,175.21,173.3,175.21,19283.0
2023-06-21 10:00:00,174.11,175.0,173.65,173.99,8320.0,174.11,175.0,173.65,173.99,8320.0
2023-06-21 10:30:00,174.07,174.59,173.05,173.72,8036.0,174.07,174.59,173.05,173.72,8036.0
2023-06-21 11:00:00,174.31,174.44,173.9,174.23,8180.0,174.31,174.44,173.9,174.23,8180.0
2023-06-21 11:30:00,174.19,174.77,174.03,174.28,7995.0,174.19,174.77,174.03,174.28,7995.0
2023-06-21 12:00:00,174.3,174.59,173.96,174.54,3756.0,174.3,174.59,173.96,174.54,3756.0
2023-06-21 12:30:00,174.59,174.75,174.19,174.28,3902.0,174.59,174.75,174.19,174.28,3902.0
2023-06-21 13:00:00,174.19,174.54,174.18,174.54,3718.0,174.19,174.54,174.18,174.54,3718.0
2023-06-21 13:30:00,174.44,175.65,174.44,175.4,4686.0,174.44,175.65,174.44,175.4,4686.0
2023-06-21 14:00:00,175.55,176.23,175.53,176.14,4502.0,175.55,176.23,175.53,176.14,4502.0
2023-06-21 14:30:00,176.0,176.15,175.76,176.04,6330.0,176.0,176.15,175.76,176.04,6330.0
2023-06-21 15:00:00,175.92,176.01,175.27,175.37,6024.0,175.92,176.01,175.27,175.37,6024.0
2023-06-21 15:30:00,175.37,175.67,174.78,174.81,25779.0,175.37,175.67,174.78,174.81,25779.0
2023-06-22 09:30:00,173.85,174.25,171.71,173.57,11456.0,173.85,174.25,171.71,173.57,11456.0
2023-06-22 10:00:00,174.39,174.52,173.57,173.88,3678.0,174.39,174.52,173.57,173.88,3678.0
2023-06-22 10:30:00,173.84,173.84,172.82,173.02,2150.0,173.84,173.84,172.82,173.02,2150.0
2023-06-22 11:00:00,172.86,173.13,172.8,172.9,3531.0,172.86,173.13,172.8,172.9,3531.0
2023-06-22 11:30:00,172.97,173.26,172.97,173.17,910.0,172.97,173.26,172.97,173.17,910.0
2023-06-22 12:00:00,173.19,173.25,172.92,173.25,3912.0,173.19,173.25,172.92,173.25,3912.0
2023-06-22 12:30:00,173.43,173.76,173.43,173.73,5173.0,173.43,173.76,173.43,173.73,5173.0
2023-06-22 13:00:00,174.0,174.0,173.5,173.55,4601.0,174.0,174.0,173.5,173.55,4601.0
2023-06-22 13:30:00,173.48,173.64,173.15,173.52,4999.0,173.48,173.64,173.15,173.52,4999.0
2023-06-22 14:00:00,173.53,174.53,173.53,174.53,16242.0,173.53,174.53,173.53,174.53,16242.0
2023-06-22 14:30:00,174.53,174.6,173.34,173.41,8748.0,174.53,174.6,173.34,173.41,8748.0
2023-06-22 15:00:00,173.33,173.43,172.55,172.62,5913.0,173.33,173.43,172.55,172.62,5913.0
2023-06-22 15:30:00,172.35,173.27,172.33,173.03,25827.0,172.35,173.27,172.33,173.03,25827.0
2023-06-23 09:30:00,170.75,171.67,169.57,171.35,5120.0,170.75,171.67,169.57,171.35,5120.0
2023-06-23 10:00:00,171.56,172.04,170.98,171.68,7365.0,171.56,172.04,170.98,171.68,7365.0
2023-06-23 10:30:00,171.8,172.5,171.34,171.5,5505.0,171.8,172.5,171.34,171.5,5505.0
2023-06-23 11:00:00,171.6,171.65,170.83,171.18,4204.0,171.6,171.65,170.83,171.18,4204.0
2023-06-23 11:30:00,171.17,171.6,171.17,171.54,2812.0,171.17,171.6,171.17,171.54,2812.0
2023-06-23 12:00:00,171.82,172.06,171.64,172.02,1700.0,171.82,172.06,171.64,172.02,1700.0
2023-06-23 12:30:00,172.25,172.34,171.8,171.86,3825.0,172.25,172.34,171.8,171.86,3825.0
2023-06-23 13:00:00,172.05,172.05,171.73,171.84,3069.0,172.05,172.05,171.73,171.84,3069.0
2023-06-23 13:30:00,171.81,171.86,171.6,171.66,2419.0,171.81,171.86,171.6,171.66,2419.0
2023-06-23 14:00:00,171.67,171.67,171.22,171.47,4097.0,171.67,171.67,171.22,171.47,4097.0
2023-06-23 14:30:00,171.49,171.57,170.99,171.08,3140.0,171.49,171.57,170.99,171.08,3140.0
2023-06-23 15:00:00,170.98,171.42,170.79,171.23,7837.0,170.98,171.42,170.79,171.23,7837.0
2023-06-23 15:30:00,171.18,172.53,171.18,172.22,53276.0,171.18,172.53,171.18,172.22,53276.0
2023-06-26 09:30:00,171.4,174.22,171.4,173.76,3614.0,171.4,174.22,171.4,173.76,3614.0
2023-06-26 10:00:00,173.62,173.85,172.4,172.4,3036.0,173.62,173.85,172.4,172.4,3036.0
2023-06-26 10:30:00,172.55,174.03,172.13,173.56,14034.0,172.55,174.03,172.13,173.56,14034.0
2023-06-26 11:00:00,173.5,174.32,173.33,174.01,5742.0,173.5,174.32,173.33,174.01,5742.0
2023-06-26 11:30:00,173.9,174.16,173.64,174.1,8184.0,173.9,174.16,173.64,174.1,8184.0
2023-06-26 12:00:00,174.45,174.51,173.74,173.85,7805.0,174.45,174.51,173.74,173.85,7805.0
2023-06-26 12:30:00,173.78,173.82,173.33,173.82,3272.0,173.78,173.82,173.33,173.82,3272.0
2023-06-26 13:00:00,173.97,173.98,173.5,173.8,4106.0,173.97,173.98,173.5,173.8,4106.0
2023-06-26 13:30:00,173.87,173.96,173.67,173.8,2502.0,173.87,173.96,173.67,173.8,2502.0
2023-06-26 14:00:00,173.73,173.73,172.99,173.39,3557.0,173.73,173.73,172.99,173.39,3557.0
2023-06-26 14:30:00,173.42,174.07,173.22,173.81,6230.0,173.42,174.07,173.22,173.81,6230.0
2023-06-26 15:00:00,173.86,174.18,173.66,173.92,5912.0,173.86,174.18,173.66,173.92,5912.0
2023-06-26 15:30:00,173.93,174.13,172.7,172.84,31599.0,173.93,174.13,172.7,172.84,31599.0
2023-06-27 09:30:00,173.79,174.75,173.31,173.32,9077.0,173.79,174.75,173.31,173.32,9077.0
2023-06-27 10:00:00,173.59,175.55,173.59,175.55,7863.0,173.59,175.55,173.59,175.55,7863.0
2023-06-27 10:30:00,175.23,176.42,175.23,176.4,5668.0,175.23,176.42,175.23,176.4,5668.0
2023-06-27 11:00:00,176.47,176.82,176.02,176.52,7022.0,176.47,176.82,176.02,176.52,7022.0
2023-06-27 11:30:00,176.49,176.59,176.18,176.3,3684.0,176.49,176.59,176.18,176.3,3684.0
2023-06-27 12:00:00,176.2,176.62,175.92,176.62,3561.0,176.2,176.62,175.92,176.62,3561.0
2023-06-27 12:30:00,176.52,177.06,176.44,176.82,5600.0,176.52,177.06,176.44,176.82,5600.0
2023-06-27 13:00:00,176.92,177.16,176.73,176.91,4271.0,176.92,177.16,176.73,176.91,4271.0
2023-06-27 13:30:00,176.94,177.42,176.77,177.34,8616.0,176.94,177.42,176.77,177.34,8616.0
2023-06-27 14:00:00,177.34,177.37,176.83,176.85,7682.0,177.34,177.37,176.83,176.85,7682.0
2023-06-27 14:30:00,176.84,177.14,176.75,177.02,8652.0,176.84,177.14,176.75,177.02,8652.0
2023-06-27 15:00:00,177.01,177.28,177.01,177.19,11444.0,177.01,177.28,177.01,177.19,11444.0
2023-06-27 15:30:00,177.19,177.68,176.49,177.57,49712.0,177.19,177.68,176.49,177.57,49712.0
2023-06-28 09:30:00,177.51,177.67,176.35,177.09,17077.0,177.51,177.67,176.35,177.09,17077.0
2023-06-28 10:00:00,177.73,178.22,177.49,177.75,7523.0,177.73,178.22,177.49,177.75,7523.0
2023-06-28 10:30:00,177.71,178.19,177.26,177.27,4392.0,177.71,178.19,177.26,177.27,4392.0
2023-06-28 11:00:00,177.28,177.48,176.71,177.44,6416.0,177.28,177.48,176.71,177.44,6416.0
2023-06-28 11:30:00,177.56,177.71,176.93,177.26,4584.0,177.56,177.71,176.93,177.26,4584.0
2023-06-28 12:00:00,177.28,177.57,177.07,177.14,7995.0,177.28,177.57,177.07,177.14,7995.0
2023-06-28 12:30:00,177.0,177.21,176.18,176.51,7421.0,177.0,177.21,176.18,176.51,7421.0
2023-06-28 13:00:00,176.52,176.94,176.32,176.9,16516.0,176.52,176.94,176.32,176.9,16516.0
2023-06-28 13:30:00,176.74,177.05,176.64,176.74,2936.0,176.74,177.05,176.64,176.74,2936.0
2023-06-28 14:00:00,176.88,178.26,176.88,177.54,30081.0,176.88,178.26,176.88,177.54,30081.0
2023-06-28 14:30:00,177.57,178.49,177.57,178.43,5800.0,177.57,178.49,177.57,178.43,5800.0
2023-06-28 15:00:00,178.56,178.68,177.96,178.14,9261.0,178.56,178.68,177.96,178.14,9261.0
2023-06-28 15:30:00,178.08,178.59,177.79,178.04,33577.0,178.08,178.59,177.79,178.04,33577.0
2023-06-29 09:30:00,179.2,181.42,177.56,180.9,7529.0,179.2,181.42,177.56,180.9,7529.0
2023-06-29 10:00:00,181.24,181.41,180.11,180.53,4593.0,181.24,181.41,180.11,180.53,4593.0
2023-06-29 10:30:00,180.73,180.74,179.52,179.67,3905.0,180.73,180.74,179.52,179.67,3905.0
2023-06-29 11:00:00,179.52,179.52,178.79,179.1,8687.0,179.52,179.52,178.79,179.1,8687.0
2023-06-29 11:30:00,179.12,180.07,178.87,179.92,11442.0,179.12,180.07,178.87,179.92,11442.0
2023-06-29 12:00:00,179.92,180.51,179.68,180.51,7317.0,179.92,180.51,179.68,180.51,7317.0
2023-06-29 12:30:00,180.62,180.84,180.38,180.63,5334.0,180.62,180.84,180.38,180.63,5334.0
2023-06-29 13:00:00,180.65,180.96,180.45,180.83,4098.0,180.65,180.96,180.45,180.83,4098.0
2023-06-29 13:30:00,180.91,180.95,180.59,180.59,6547.0,180.91,180.95,180.59,180.59,6547.0
2023-06-29 14:00:00,180.2,180.2,179.69,179.99,2468.0,180.2,180.2,179.69,179.99,2468.0
2023-06-29 14:30:00,179.9,179.93,179.47,179.58,3329.0,179.9,179.93,179.47,179.58,3329.0
2023-06-29 15:00:00,179.67,180.65,179.67,180.65,4325.0,179.67,180.65,179.67,180.65,4325.0
2023-06-29 15:30:00,180.52,180.52,179.81,180.32,21617.0,180.52,180.52,179.81,180.32,21617.0
2023-06-30 09:30:00,182.09,182.88,181.33,182.3,5315.0,182.09,182.88,181.33,182.3,5315.0
2023-06-30 10:00:00,182.23,182.89,182.15,182.89,5009.0,182.23,182.89,182.15,182.89,5009.0
2023-06-30 10:30:00,182.9,183.26,181.99,182.28,10663.0,182.9,183.26,181.99,182.28,10663.0
2023-06-30 11:00:00,182.3,182.3,181.38,181.99,12335.0,182.3,182.3,181.38,181.99,12335.0
2023-06-30 11:30:00,182.05,182.1,181.18,182.09,13022.0,182.05,182.1,181.18,182.09,13022.0
2023-06-30 12:00:00,182.08,182.33,181.7,182.24,11988.0,182.08,182.33,181.7,182.24,11988.0
2023-06-30 12:30:00,182.5,182.97,182.49,182.94,7354.0,182.5,182.97,182.49,182.94,7354.0
2023-06-30 13:00:00,182.94,183.09,182.65,182.7,7033.0,182.94,183.09,182.65,182.7,7033.0
2023-06-30 13:30:00,182.71,182.89,182.36,182.49,9535.0,182.71,182.89,182.36,182.49,9535.0
2023-06-30 14:00:00,182.5,183.28,182.5,183.28,16838.0,182.5,183.28,182.5,183.28,16838.0
2023-06-30 14:30:00,183.34,183.43,182.83,182.93,12555.0,183.34,183.43,182.83,182.93,12555.0
2023-06-30 15:00:00,182.9,183.51,182.81,182.82,13090.0,182.9,183.51,182.81,182.82,13090.0
2023-06-30 15:30:00,182.91,182.91,181.79,181.93,64872.0,182.91,182.91,181.79,181.93,64872.0
2023-07-03 09:30:00,181.3,182.42,181.0,181.0,11506.0,181.3,182.42,181.0,181.0,11506.0
2023-07-03 10:00:00,181.58,181.93,180.99,181.93,3497.0,181.58,181.93,180.99,181.93,3497.0
2023-07-03 10:30:00,181.93,182.22,181.56,181.81,32748.0,181.93,182.22,181.56,181.81,32748.0
2023-07-03 11:00:00,182.0,183.02,182.0,182.83,5288.0,182.0,183.02,182.0,182.83,5288.0
2023-07-03 11:30:00,182.9,182.95,182.26,182.26,5597.0,182.9,182.95,182.26,182.26,5597.0
2023-07-03 12:00:00,182.4,182.87,182.28,182.84,3005.0,182.4,182.87,182.28,182.84,3005.0
2023-07-03 12:30:00,182.81,183.45,182.81,183.15,8548.0,182.81,183.45,182.81,183.15,8548.0
2023-07-05 09:30:00,181.6,182.49,180.61,182.49,7268.0,181.6,182.49,180.61,182.49,7268.0
2023-07-05 10:00:00,182.46,182.98,182.27,182.49,11719.0,182.46,182.98,182.27,182.49,11719.0
2023-07-05 10:30:00,182.49,182.73,181.77,182.45,9860.0,182.49,182.73,181.77,182.45,9860.0
2023-07-05 11:00:00,182.44,183.7,182.44,183.67,4546.0,182.44,183.7,182.44,183.67,4546.0
2023-07-05 11:30:00,183.79,184.28,183.55,183.55,4449.0,183.79,184.28,183.55,183.55,4449.0
2023-07-05 12:00:00,183.66,184.2,183.66,183.94,4061.0,183.66,184.2,183.66,183.94,4061.0
2023-07-05 12:30:00,183.97,183.98,183.36,183.74,5283.0,183.97,183.98,183.36,183.74,5283.0
2023-07-05 13:00:00,183.64,184.3,183.57,184.14,9266.0,183.64,184.3,183.57,184.14,9266.0
2023-07-05 13:30:00,184.08,184.25,183.95,184.24,5726.0,184.08,184.25,183.95,184.24,5726.0
2023-07-05 14:00:00,184.17,184.23,183.68,183.92,10219.0,184.17,184.23,183.68,183.92,10219.0
2023-07-05 14:30:00,183.83,184.13,183.82,183.98,4799.0,183.83,184.13,183.82,183.98,4799.0
2023-07-05 15:00:00,183.91,184.14,183.84,184.11,7274.0,183.91,184.14,183.84,184.11,7274.0
2023-07-05 15:30:00,184.13,184.3,183.51,183.59,36025.0,184.13,184.3,183.51,183.59,36025.0
2023-07-06 09:30:00,181.53,182.37,180.12,180.71,9867.0,181.53,182.37,180.12,180.71,9867.0
2023-07-06 10:00:00,180.12,180.21,178.99,179.78,9903.0,180.12,180.21,178.99,179.78,9903.0
2023-07-06 10:30:00,179.68,180.0,178.63,178.93,6101.0,179.68,180.0,178.63,178.93,6101.0
2023-07-06 11:00:00,178.83,179.49,178.8,179.13,4533.0,178.83,179.49,178.8,179.13,4533.0
2023-07-06 11:30:00,179.35,180.31,179.35,180.31,7777.0,179.35,180.31,179.35,180.31,7777.0
2023-07-06 12:00:00,180.37,180.78,180.11,180.74,3159.0,180.37,180.78,180.11,180.74,3159.0
2023-07-06 12:30:00,180.75,181.38,180.7,181.38,3281.0,180.75,181.38,180.7,181.38,3281.0
2023-07-06 13:00:00,181.34,182.07,181.34,181.81,4665.0,181.34,182.07,181.34,181.81,4665.0
2023-07-06 13:30:00,181.81,182.23,181.79,182.23,3647.0,181.81,182.23,181.79,182.23,3647.0
2023-07-06 14:00:00,182.3,182.31,182.15,182.3,2886.0,182.3,182.31,182.15,182.3,2886.0
2023-07-06 14:30:00,182.33,183.72,182.24,183.61,7841.0,182.33,183.72,182.24,183.61,7841.0
2023-07-06 15:00:00,183.61,183.79,183.45,183.53,8830.0,183.61,183.79,183.45,183.53,8830.0
2023-07-06 15:30:00,183.35,183.76,182.95,183.45,36325.0,183.35,183.76,182.95,183.45,36325.0
2023-07-07 09:30:00,182.32,185.66,181.85,184.92,9674.0,182.32,185.66,181.85,184.92,9674.0
2023-07-07 10:00:00,185.12,185.29,183.03,184.17,8484.0,185.12,185.29,183.03,184.17,8484.0
2023-07-07 10:30:00,183.95,184.19,183.43,183.81,5733.0,183.95,184.19,183.43,183.81,5733.0
2023-07-07 11:00:00,184.02,184.64,183.76,184.56,9536.0,184.02,184.64,183.76,184.56,9536.0
2023-07-07 11:30:00,184.58,185.03,184.01,184.18,4148.0,184.58,185.03,184.01,184.18,4148.0
2023-07-07 12:00:00,184.3,184.77,184.3,184.77,2212.0,184.3,184.77,184.3,184.77,2212.0
2023-07-07 12:30:00,184.76,185.69,184.72,185.62,4485.0,184.76,185.69,184.72,185.62,4485.0
2023-07-07 13:00:00,185.62,186.09,185.45,185.46,6700.0,185.62,186.09,185.45,185.46,6700.0
2023-07-07 13:30:00,185.39,185.41,184.88,184.89,4396.0,185.39,185.41,184.88,184.89,4396.0
2023-07-07 14:00:00,184.92,185.54,184.78,185.45,3975.0,184.92,185.54,184.78,185.45,3975.0
2023-07-07 14:30:00,185.38,185.5,185.27,185.48,7743.0,185.38,185.5,185.27,185.48,7743.0
2023-07-07 15:00:00,185.49,186.02,185.48,185.72,8113.0,185.49,186.02,185.48,185.72,8113.0
2023-07-07 15:30:00,185.61,185.77,184.53,184.98,45678.0,185.61,185.77,184.53,184.98,45678.0
2023-07-10 09:30:00,183.95,186.87,183.83,186.26,6287.0,183.95,186.87,183.83,186.26,6287.0
2023-07-10 10:00:00,186.57,186.86,185.8,185.8,4104.0,186.57,186.86,185.8,185.8,4104.0
2023-07-10 10:30:00,185.77,186.52,185.28,186.1,3125.0,185.77,186.52,185.28,186.1,3125.0
2023-07-10 11:00:00,186.3,186.93,185.89,186.93,15058.0,186.3,186.93,185.89,186.93,15058.0
2023-07-10 11:30:00,186.91,186.99,186.4,186.8,4146.0,186.91,186.99,186.4,186.8,4146.0
2023-07-10 12:00:00,186.72,187.1,186.38,187.1,2802.0,186.72,187.1,186.38,187.1,2802.0
2023-07-10 12:30:00,186.87,187.05,186.58,186.73,3755.0,186.87,187.05,186.58,186.73,3755.0
2023-07-10 13:00:00,186.71,186.92,186.5,186.88,3504.0,186.71,186.92,186.5,186.88,3504.0
2023-07-10 13:30:00,186.99,187.12,186.77,186.96,3399.0,186.99,187.12,186.77,186.96,3399.0
2023-07-10 14:00:00,186.89,187.68,186.76,187.66,5045.0,186.89,187.68,186.76,187.66,5045.0
2023-07-10 14:30:00,187.59,187.97,187.37,187.97,9079.0,187.59,187.97,187.37,187.97,9079.0
2023-07-10 15:00:00,187.97,188.31,187.22,187.61,14427.0,187.97,188.31,187.22,187.61,14427.0
2023-07-10 15:30:00,187.57,187.95,187.31,187.48,39558.0,187.57,187.95,187.31,187.48,39558.0
2023-07-11 09:30:00,187.68,188.78,186.79,187.91,5689.0,187.68,188.78,186.79,187.91,5689.0
2023-07-11 10:00:00,187.77,189.19,187.7,189.18,4898.0,187.77,189.19,187.7,189.18,4898.0
2023-07-11 10:30:00,188.88,189.15,188.35,188.91,13277.0,188.88,189.15,188.35,188.91,13277.0
2023-07-11 11:00:00,188.98,189.19,188.57,189.13,9688.0,188.98,189.19,188.57,189.13,9688.0
2023-07-11 11:30:00,189.23,189.45,188.37,189.44,7325.0,189.23,189.45,188.37,189.44,7325.0
2023-07-11 12:00:00,189.25,189.91,189.25,189.42,3502.0,189.25,189.91,189.25,189.42,3502.0
2023-07-11 12:30:00,189.66,189.94,189.27,189.81,5809.0,189.66,189.94,189.27,189.81,5809.0
2023-07-11 13:00:00,189.75,190.07,189.75,189.92,5886.0,189.75,190.07,189.75,189.92,5886.0
2023-07-11 13:30:00,189.93,189.93,189.74,189.9,5007.0,189.93,189.93,189.74,189.9,5007.0
2023-07-11 14:00:00,189.89,190.39,189.8,190.07,13131.0,189.89,190.39,189.8,190.07,13131.0
2023-07-11 14:30:00,190.04,190.18,189.3,190.17,15818.0,190.04,190.18,189.3,190.17,15818.0
2023-07-11 15:00:00,190.19,190.19,189.79,190.04,6683.0,190.19,190.19,189.79,190.04,6683.0
2023-07-11 15:30:00,190.01,190.82,189.71,190.15,53602.0,190.01,190.82,189.71,190.15,53602.0
2023-07-12 09:30:00,192.47,193.31,190.59,191.5,7659.0,192.47,193.31,190.59,191.5,7659.0
2023-07-12 10:00:00,191.57,191.72,190.45,191.69,4851.0,191.57,191.72,190.45,191.69,4851.0
2023-07-12 10:30:00,191.98,192.22,191.16,192.22,5705.0,191.98,192.22,191.16,192.22,5705.0
2023-07-12 11:00:00,192.27,192.37,191.38,191.71,4150.0,192.27,192.37,191.38,191.71,4150.0
2023-07-12 11:30:00,191.53,191.76,190.99,191.14,7196.0,191.53,191.76,190.99,191.14,7196.0
2023-07-12 12:00:00,191.12,191.28,190.39,190.4,3800.0,191.12,191.28,190.39,190.4,3800.0
2023-07-12 12:30:00,190.41,190.85,190.37,190.78,4291.0,190.41,190.85,190.37,190.78,4291.0
2023-07-12 13:00:00,190.77,190.94,190.45,190.65,3413.0,190.77,190.94,190.45,190.65,3413.0
2023-07-12 13:30:00,190.36,190.69,190.16,190.52,9081.0,190.36,190.69,190.16,190.52,9081.0
2023-07-12 14:00:00,190.53,191.39,190.34,191.34,6169.0,190.53,191.39,190.34,191.34,6169.0
2023-07-12 14:30:00,191.28,191.32,190.6,190.99,6083.0,191.28,191.32,190.6,190.99,6083.0
2023-07-12 15:00:00,190.85,191.13,190.2,190.36,10265.0,190.85,191.13,190.2,190.36,10265.0
2023-07-12 15:30:00,190.37,190.9,190.37,190.77,22202.0,190.37,190.9,190.37,190.77,22202.0
2023-07-13 09:30:00,191.27,193.82,190.6,193.81,7288.0,191.27,193.82,190.6,193.81,7288.0
2023-07-13 10:00:00,193.5,193.82,192.76,193.82,6192.0,193.5,193.82,192.76,193.82,6192.0
2023-07-13 10:30:00,193.75,194.77,193.61,194.77,9134.0,193.75,194.77,193.61,194.77,9134.0
2023-07-13 11:00:00,194.77,194.99,194.19,194.83,9229.0,194.77,194.99,194.19,194.83,9229.0
2023-07-13 11:30:00,194.86,194.88,194.24,194.88,3979.0,194.86,194.88,194.24,194.88,3979.0
2023-07-13 12:00:00,194.72,195.78,194.7,195.76,61291.0,194.72,195.78,194.7,195.76,61291.0
2023-07-13 12:30:00,195.83,197.39,195.64,197.39,17775.0,195.83,197.39,195.64,197.39,17775.0
2023-07-13 13:00:00,197.3,197.5,196.88,197.2,9249.0,197.3,197.5,196.88,197.2,9249.0
2023-07-13 13:30:00,197.28,197.28,196.32,196.96,6450.0,197.28,197.28,196.32,196.96,6450.0
2023-07-13 14:00:00,196.96,197.06,196.17,196.18,5704.0,196.96,197.06,196.17,196.18,5704.0
2023-07-13 14:30:00,196.19,196.45,195.95,196.29,6795.0,196.19,196.45,195.95,196.29,6795.0
2023-07-13 15:00:00,196.29,196.29,195.62,195.78,7031.0,196.29,196.29,195.62,195.78,7031.0
2023-07-13 15:30:00,195.97,196.22,195.45,195.57,19132.0,195.97,196.22,195.45,195.57,19132.0
2023-07-14 09:30:00,196.56,196.56,193.73,194.03,4646.0,196.56,196.56,193.73,194.03,4646.0
2023-07-14 10:00:00,193.55,194.32,193.26,193.26,5474.0,193.55,194.32,193.26,193.26,5474.0
2023-07-14 10:30:00,193.08,193.08,192.24,192.92,3759.0,193.08,193.08,192.24,192.92,3759.0
2023-07-14 11:00:00,192.83,193.32,192.55,192.96,5379.0,192.83,193.32,192.55,192.96,5379.0
2023-07-14 11:30:00,193.04,194.01,192.92,193.34,9149.0,193.04,194.01,192.92,193.34,9149.0
2023-07-14 12:00:00,193.34,194.05,192.94,193.86,6508.0,193.34,194.05,192.94,193.86,6508.0
2023-07-14 12:30:00,194.05,194.34,193.25,193.41,9276.0,194.05,194.34,193.25,193.41,9276.0
2023-07-14 13:00:00,193.71,193.71,193.13,193.26,5723.0,193.71,193.71,193.13,193.26,5723.0
2023-07-14 13:30:00,193.27,193.72,193.15,193.54,11691.0,193.27,193.72,193.15,193.54,11691.0
2023-07-14 14:00:00,193.52,193.77,193.1,193.22,6961.0,193.52,193.77,193.1,193.22,6961.0
2023-07-14 14:30:00,193.26,194.22,193.17,193.75,3607.0,193.26,194.22,193.17,193.75,3607.0
2023-07-14 15:00:00,193.76,194.13,193.34,193.88,3804.0,193.76,194.13,193.34,193.88,3804.0
2023-07-14 15:30:00,193.86,194.13,193.44,193.65,27184.0,193.86,194.13,193.44,193.65,27184.0
2023-07-17 09:30:00,192.35,194.02,192.35,192.96,2865.0,192.35,194.02,192.35,192.96,2865.0
2023-07-17 10:00:00,194.16,194.16,193.05,193.34,2225.0,194.16,194.16,193.05,193.34,2225.0
2023-07-17 10:30:00,193.19,193.75,193.09,193.39,2657.0,193.19,193.75,193.09,193.39,2657.0
2023-07-17 11:00:00,193.33,193.5,193.09,193.34,2734.0,193.33,193.5,193.09,193.34,2734.0
2023-07-17 11:30:00,193.33,193.37,193.07,193.37,3055.0,193.33,193.37,193.07,193.37,3055.0
2023-07-17 12:00:00,193.47,193.91,193.47,193.78,4233.0,193.47,193.91,193.47,193.78,4233.0
2023-07-17 12:30:00,193.69,193.9,193.5,193.67,3093.0,193.69,193.9,193.5,193.67,3093.0
2023-07-17 13:00:00,193.83,193.83,193.45,193.59,7140.0,193.83,193.83,193.45,193.59,7140.0
2023-07-17 13:30:00,193.66,193.74,193.5,193.57,9036.0,193.66,193.74,193.5,193.57,9036.0
2023-07-17 14:00:00,193.58,193.65,193.16,193.16,4200.0,193.58,193.65,193.16,193.16,4200.0
2023-07-17 14:30:00,193.15,193.16,192.34,192.41,5139.0,193.15,193.16,192.34,192.41,5139.0
2023-07-17 15:00:00,192.52,192.87,192.43,192.67,6617.0,192.52,192.87,192.43,192.67,6617.0
2023-07-17 15:30:00,192.54,193.5,192.51,192.98,21595.0,192.54,193.5,192.51,192.98,21595.0
2023-07-18 09:30:00,192.91,194.87,192.19,194.73,4338.0,192.91,194.87,192.19,194.73,4338.0
2023-07-18 10:00:00,194.75,195.57,194.26,194.26,4137.0,194.75,195.57,194.26,194.26,4137.0
2023-07-18 10:30:00,194.09,194.57,193.95,194.25,3549.0,194.09,194.57,193.95,194.25,3549.0
2023-07-18 11:00:00,194.04,194.18,193.77,193.77,1500.0,194.04,194.18,193.77,193.77,1500.0
2023-07-18 11:30:00,193.84,193.84,193.59,193.7,1350.0,193.84,193.84,193.59,193.7,1350.0
2023-07-18 12:00:00,193.84,194.11,193.62,193.82,1847.0,193.84,194.11,193.62,193.82,1847.0
2023-07-18 12:30:00,193.96,194.22,193.87,194.17,2571.0,193.96,194.22,193.87,194.17,2571.0
2023-07-18 13:00:00,194.4,194.65,194.24,194.36,3225.0,194.4,194.65,194.24,194.36,3225.0
2023-07-18 13:30:00,194.37,194.49,194.14,194.48,2838.0,194.37,194.49,194.14,194.48,2838.0
2023-07-18 14:00:00,194.55,194.68,194.45,194.52,2292.0,194.55,194.68,194.45,194.52,2292.0
2023-07-18 14:30:00,194.63,194.78,194.41,194.71,3231.0,194.63,194.78,194.41,194.71,3231.0
2023-07-18 15:00:00,194.78,195.28,194.72,195.22,4608.0,194.78,195.28,194.72,195.22,4608.0
2023-07-18 15:30:00,195.15,195.75,194.8,195.67,28295.0,195.15,195.75,194.8,195.67,28295.0
2023-07-19 09:30:00,195.72,196.09,194.59,195.58,3034.0,195.72,196.09,194.59,195.58,3034.0
2023-07-19 10:00:00,195.38,195.47,194.82,194.97,3632.0,195.38,195.47,194.82,194.97,3632.0
2023-07-19 10:30:00,194.6,195.1,194.36,194.99,8094.0,194.6,195.1,194.36,194.99,8094.0
2023-07-19 11:00:00,194.85,194.89,194.45,194.8,1789.0,194.85,194.89,194.45,194.8,1789.0
2023-07-19 11:30:00,194.98,195.32,194.64,195.23,4160.0,194.98,195.32,194.64,195.23,4160.0
2023-07-19 12:00:00,195.15,195.47,194.18,194.19,3232.0,195.15,195.47,194.18,194.19,3232.0
2023-07-19 12:30:00,194.19,194.74,193.98,194.71,2015.0,194.19,194.74,193.98,194.71,2015.0
2023-07-19 13:00:00,194.66,194.96,194.37,194.67,2140.0,194.66,194.96,194.37,194.67,2140.0
2023-07-19 13:30:00,194.61,194.61,194.33,194.5,1561.0,194.61,194.61,194.33,194.5,1561.0
2023-07-19 14:00:00,194.5,194.87,194.0,194.59,5310.0,194.5,194.87,194.0,194.59,5310.0
2023-07-19 14:30:00,194.71,194.9,194.45,194.78,3500.0,194.71,194.9,194.45,194.78,3500.0
2023-07-19 15:00:00,194.6,195.25,194.59,195.15,2933.0,194.6,195.25,194.59,195.15,2933.0
2023-07-19 15:30:00,195.17,195.8,194.66,195.37,33066.0,195.17,195.8,194.66,195.37,33066.0
2023-07-20 09:30:00,195.24,195.24,193.38,194.45,7547.0,195.24,195.24,193.38,194.45,7547.0
2023-07-20 10:00:00,194.64,194.64,192.9,193.97,6287.0,194.64,194.64,192.9,193.97,6287.0
2023-07-20 10:30:00,194.25,195.09,193.87,194.99,3196.0,194.25,195.09,193.87,194.99,3196.0
2023-07-20 11:00:00,194.88,195.66,194.86,195.66,5531.0,194.88,195.66,194.86,195.66,5531.0
2023-07-20 11:30:00,195.42,195.98,195.37,195.97,4277.0,195.42,195.98,195.37,195.97,4277.0
2023-07-20 12:00:00,195.93,196.18,195.7,196.13,2004.0,195.93,196.18,195.7,196.13,2004.0
2023-07-20 12:30:00,195.99,195.99,195.44,195.71,5551.0,195.99,195.99,195.44,195.71,5551.0
2023-07-20 13:00:00,195.66,196.11,195.61,195.61,3620.0,195.66,196.11,195.61,195.61,3620.0
2023-07-20 13:30:00,195.58,196.47,195.58,196.17,8888.0,195.58,196.47,195.58,196.17,8888.0
2023-07-20 14:00:00,196.08,196.19,195.19,195.23,4322.0,196.08,196.19,195.19,195.23,4322.0
2023-07-20 14:30:00,195.12,195.91,195.11,195.67,6843.0,195.12,195.91,195.11,195.67,6843.0
2023-07-20 15:00:00,195.51,195.74,194.91,194.92,6228.0,195.51,195.74,194.91,194.92,6228.0
2023-07-20 15:30:00,195.08,195.54,195.08,195.24,28787.0,195.08,195.54,195.08,195.24,28787.0
2023-07-21 09:30:00,196.62,196.62,194.27,194.6,5735.0,196.62,196.62,194.27,194.6,5735.0
2023-07-21 10:00:00,194.94,196.45,194.61,195.62,20168.0,194.94,196.45,194.61,195.62,20168.0
2023-07-21 10:30:00,195.29,197.61,195.29,197.2,15222.0,195.29,197.61,195.29,197.2,15222.0
2023-07-21 11:00:00,197.01,198.43,196.6,197.34,33492.0,197.01,198.43,196.6,197.34,33492.0
2023-07-21 11:30:00,197.5,197.5,196.79,197.26,6245.0,197.5,197.5,196.79,197.26,6245.0
2023-07-21 12:00:00,197.11,197.21,196.72,196.79,4431.0,197.11,197.21,196.72,196.79,4431.0
2023-07-21 12:30:00,196.83,196.83,196.2,196.43,6500.0,196.83,196.83,196.2,196.43,6500.0
2023-07-21 13:00:00,196.53,198.13,196.51,197.46,24082.0,196.53,198.13,196.51,197.46,24082.0
2023-07-21 13:30:00,197.59,197.87,197.44,197.83,3890.0,197.59,197.87,197.44,197.83,3890.0
2023-07-21 14:00:00,197.75,197.75,197.08,197.08,3328.0,197.75,197.75,197.08,197.08,3328.0
2023-07-21 14:30:00,197.02,197.28,196.8,197.05,4031.0,197.02,197.28,196.8,197.05,4031.0
2023-07-21 15:00:00,196.91,196.91,196.54,196.75,4495.0,196.91,196.91,196.54,196.75,4495.0
2023-07-21 15:30:00,196.78,196.8,195.74,196.0,27363.0,196.78,196.8,195.74,196.0,27363.0
2023-07-24 09:30:00,195.83,197.23,195.71,196.02,10710.0,195.83,197.23,195.71,196.02,10710.0
2023-07-24 10:00:00,196.02,196.25,195.74,195.99,6510.0,196.02,196.25,195.74,195.99,6510.0
2023-07-24 10:30:00,196.06,196.8,196.03,196.76,3205.0,196.06,196.8,196.03,196.76,3205.0
2023-07-24 11:00:00,196.53,196.63,195.74,196.03,3868.0,196.53,196.63,195.74,196.03,3868.0
2023-07-24 11:30:00,195.94,196.28,195.88,196.12,6093.0,195.94,196.28,195.88,196.12,6093.0
2023-07-24 12:00:00,196.45,196.47,196.03,196.14,2909.0,196.45,196.47,196.03,196.14,2909.0
2023-07-24 12:30:00,196.06,196.36,196.0,196.25,6450.0,196.06,196.36,196.0,196.25,6450.0
2023-07-24 13:00:00,196.09,196.52,195.96,196.38,8644.0,196.09,196.52,195.96,196.38,8644.0
2023-07-24 13:30:00,196.34,196.41,196.06,196.06,4447.0,196.34,196.41,196.06,196.06,4447.0
2023-07-24 14:00:00,196.06,196.26,195.53,195.65,12950.0,196.06,196.26,195.53,195.65,12950.0
2023-07-24 14:30:00,195.53,195.71,195.04,195.55,4480.0,195.53,195.71,195.04,195.55,4480.0
2023-07-24 15:00:00,195.43,195.43,194.89,194.89,19858.0,195.43,195.43,194.89,194.89,19858.0
2023-07-24 15:30:00,194.81,195.43,194.2,195.43,44731.0,194.81,195.43,194.2,195.43,44731.0
2023-07-25 09:30:00,195.23,195.79,194.25,195.57,4871.0,195.23,195.79,194.25,195.57,4871.0
2023-07-25 10:00:00,195.92,196.6,195.72,196.23,7755.0,195.92,196.6,195.72,196.23,7755.0
2023-07-25 10:30:00,195.98,197.35,195.92,197.16,6476.0,195.98,197.35,195.92,197.16,6476.0
2023-07-25 11:00:00,197.02,197.16,196.52,197.05,4706.0,197.02,197.16,196.52,197.05,4706.0
2023-07-25 11:30:00,197.1,197.31,196.75,196.93,4676.0,197.1,197.31,196.75,196.93,4676.0
2023-07-25 12:00:00,197.09,197.42,196.98,196.98,2200.0,197.09,197.42,196.98,196.98,2200.0
2023-07-25 12:30:00,197.14,198.08,197.14,197.95,2236.0,197.14,198.08,197.14,197.95,2236.0
2023-07-25 13:00:00,198.02,198.26,197.59,197.83,8615.0,198.02,198.26,197.59,197.83,8615.0
2023-07-25 13:30:00,197.93,198.06,197.29,197.68,8224.0,197.93,198.06,197.29,197.68,8224.0
2023-07-25 14:00:00,197.77,197.81,197.08,197.22,6004.0,197.77,197.81,197.08,197.22,6004.0
2023-07-25 14:30:00,197.23,197.86,196.92,197.61,18148.0,197.23,197.86,196.92,197.61,18148.0
2023-07-25 15:00:00,197.5,198.04,197.42,198.0,12560.0,197.5,198.04,197.42,198.0,12560.0
2023-07-25 15:30:00,197.9,198.18,197.31,197.39,41037.0,197.9,198.18,197.31,197.39,41037.0
2023-07-26 09:30:00,195.68,198.4,195.04,196.69,5798.0,195.68,198.4,195.04,196.69,5798.0
2023-07-26 10:00:00,196.46,197.82,196.46,197.27,7247.0,196.46,197.82,196.46,197.27,7247.0
2023-07-26 10:30:00,197.21,197.24,196.65,196.68,6634.0,197.21,197.24,196.65,196.68,6634.0
2023-07-26 11:00:00,196.51,196.6,195.61,195.91,7461.0,196.51,196.6,195.61,195.91,7461.0
2023-07-26 11:30:00,195.92,196.85,195.92,196.8,3854.0,195.92,196.85,195.92,196.8,3854.0
2023-07-26 12:00:00,196.89,197.38,196.65,197.37,3400.0,196.89,197.38,196.65,197.37,3400.0
2023-07-26 12:30:00,197.3,197.7,196.9,197.06,6886.0,197.3,197.7,196.9,197.06,6886.0
2023-07-26 13:00:00,197.18,197.4,196.45,196.61,9052.0,197.18,197.4,196.45,196.61,9052.0
2023-07-26 13:30:00,196.6,196.98,196.33,196.46,7037.0,196.6,196.98,196.33,196.46,7037.0
2023-07-26 14:00:00,196.47,196.83,196.18,196.44,4712.0,196.47,196.83,196.18,196.44,4712.0
2023-07-26 14:30:00,196.42,197.87,196.41,197.39,14216.0,196.42,197.87,196.41,197.39,14216.0
2023-07-26 15:00:00,197.36,197.36,195.88,196.27,6202.0,197.36,197.36,195.88,196.27,6202.0
2023-07-26 15:30:00,196.24,196.99,196.22,196.84,38598.0,196.24,196.99,196.22,196.84,38598.0
2023-07-27 09:30:00,195.4,198.76,194.27,196.93,13418.0,195.4,198.76,194.27,196.93,13418.0
2023-07-27 10:00:00,197.71,198.4,196.93,198.4,11789.0,197.71,198.4,196.93,198.4,11789.0
2023-07-27 10:30:00,198.69,198.69,197.27,197.5,16327.0,198.69,198.69,197.27,197.5,16327.0
2023-07-27 11:00:00,197.52,197.76,194.35,194.35,6998.0,197.52,197.76,194.35,194.35,6998.0
2023-07-27 11:30:00,194.09,194.21,192.82,193.89,12431.0,194.09,194.21,192.82,193.89,12431.0
2023-07-27 12:00:00,193.9,194.54,193.73,194.39,9719.0,193.9,194.54,193.73,194.39,9719.0
2023-07-27 12:30:00,194.55,195.29,194.22,194.69,15895.0,194.55,195.29,194.22,194.69,15895.0
2023-07-27 13:00:00,194.48,194.9,194.24,194.55,9918.0,194.48,194.9,194.24,194.55,9918.0
2023-07-27 13:30:00,194.7,196.73,194.56,196.18,19854.0,194.7,196.73,194.56,196.18,19854.0
2023-07-27 14:00:00,196.26,196.26,194.85,194.96,7195.0,196.26,196.26,194.85,194.96,7195.0
2023-07-27 14:30:00,194.93,194.93,191.76,192.27,13116.0,194.93,194.93,191.76,192.27,13116.0
2023-07-27 15:00:00,192.06,192.79,191.77,192.5,8520.0,192.06,192.79,191.77,192.5,8520.0
2023-07-27 15:30:00,192.44,192.44,190.46,191.1,43427.0,192.44,192.44,190.46,191.1,43427.0
2023-07-28 09:30:00,194.75,194.75,192.81,192.87,11405.0,194.75,194.75,192.81,192.87,11405.0
2023-07-28 10:00:00,192.9,193.88,192.23,193.51,7394.0,192.9,193.88,192.23,193.51,7394.0
2023-07-28 10:30:00,193.58,193.67,192.46,193.21,7452.0,193.58,193.67,192.46,193.21,7452.0
2023-07-28 11:00:00,193.33,193.39,191.92,191.92,15505.0,193.33,193.39,191.92,191.92,15505.0
2023-07-28 11:30:00,192.02,192.04,190.8,190.88,3149.0,192.02,192.04,190.8,190.88,3149.0
2023-07-28 12:00:00,190.98,191.94,190.82,191.67,6575.0,190.98,191.94,190.82,191.67,6575.0
2023-07-28 12:30:00,191.82,191.87,191.35,191.54,16949.0,191.82,191.87,191.35,191.54,16949.0
2023-07-28 13:00:00,191.51,191.51,189.71,189.71,8318.0,191.51,191.51,189.71,189.71,8318.0
2023-07-28 13:30:00,189.7,189.87,188.05,189.11,7681.0,189.7,189.87,188.05,189.11,7681.0
2023-07-28 14:00:00,189.18,190.09,188.74,188.81,15890.0,189.18,190.09,188.74,188.81,15890.0
2023-07-28 14:30:00,188.75,188.94,188.23,188.37,5664.0,188.75,188.94,188.23,188.37,5664.0
2023-07-28 15:00:00,188.47,188.68,187.88,187.96,3252.0,188.47,188.68,187.88,187.96,3252.0
2023-07-28 15:30:00,187.92,188.97,187.85,188.39,30584.0,187.92,188.97,187.85,188.39,30584.0
2023-07-31 09:30:00,189.77,189.77,187.33,188.52,9009.0,189.77,189.77,187.33,188.52,9009.0
2023-07-31 10:00:00,188.55,188.79,187.49,188.02,8836.0,188.55,188.79,187.49,188.02,8836.0
2023-07-31 10:30:00,188.11,188.23,186.73,186.85,15834.0,188.11,188.23,186.73,186.85,15834.0
2023-07-31 11:00:00,186.79,188.48,186.79,188.0,7661.0,186.79,188.48,186.79,188.0,7661.0
2023-07-31 11:30:00,188.04,188.04,186.99,187.16,10522.0,188.04,188.04,186.99,187.16,10522.0
2023-07-31 12:00:00,187.25,188.07,187.0,187.68,17148.0,187.25,188.07,187.0,187.68,17148.0
2023-07-31 12:30:00,187.72,188.24,187.14,187.66,18508.0,187.72,188.24,187.14,187.66,18508.0
2023-07-31 13:00:00,187.57,188.41,187.23,187.85,17453.0,187.57,188.41,187.23,187.85,17453.0
2023-07-31 13:30:00,188.15,188.24,187.72,187.88,4793.0,188.15,188.24,187.72,187.88,4793.0
2023-07-31 14:00:00,187.89,187.93,187.1,187.11,9047.0,187.89,187.93,187.1,187.11,9047.0
2023-07-31 14:30:00,187.22,188.23,187.04,188.03,12050.0,187.22,188.23,187.04,188.03,12050.0
2023-07-31 15:00:00,188.15,188.24,187.96,188.24,4992.0,188.15,188.24,187.96,188.24,4992.0
2023-07-31 15:30:00,188.3,189.38,188.23,189.35,63474.0,188.3,189.38,188.23,189.35,63474.0
2023-08-01 09:30:00,188.66,190.0,187.94,189.44,7672.0,188.66,190.0,187.94,189.44,7672.0
2023-08-01 10:00:00,190.34,190.34,188.8,189.18,2159.0,190.34,190.34,188.8,189.18,2159.0
2023-08-01 10:30:00,189.13,189.98,189.12,189.94,2045.0,189.13,189.98,189.12,189.94,2045.0
2023-08-01 11:00:00,189.63,189.66,189.24,189.25,1508.0,189.63,189.66,189.24,189.25,1508.0
2023-08-01 11:30:00,189.7,190.65,189.52,190.14,7153.0,189.7,190.65,189.52,190.14,7153.0
2023-08-01 12:00:00,190.13,190.61,190.09,190.47,3666.0,190.13,190.61,190.09,190.47,3666.0
2023-08-01 12:30:00,190.55,190.81,190.43,190.62,4806.0,190.55,190.81,190.43,190.62,4806.0
2023-08-01 13:00:00,190.62,190.9,190.36,190.87,2930.0,190.62,190.9,190.36,190.87,2930.0
2023-08-01 13:30:00,190.95,191.48,190.78,191.06,3368.0,190.95,191.48,190.78,191.06,3368.0
2023-08-01 14:00:00,191.15,191.49,191.04,191.27,3946.0,191.15,191.49,191.04,191.27,3946.0
2023-08-01 14:30:00,191.22,191.22,190.58,191.07,4863.0,191.22,191.22,190.58,191.07,4863.0
2023-08-01 15:00:00,191.31,191.63,191.21,191.54,5350.0,191.31,191.63,191.21,191.54,5350.0
2023-08-01 15:30:00,191.56,192.4,191.55,191.94,42321.0,191.56,192.4,191.55,191.94,42321.0
2023-08-02 09:30:00,189.64,191.35,188.26,190.04,10892.0,189.64,191.35,188.26,190.04,10892.0
2023-08-02 10:00:00,190.13,190.17,189.34,189.34,9224.0,190.13,190.17,189.34,189.34,9224.0
2023-08-02 10:30:00,189.49,189.54,187.45,187.75,5759.0,189.49,189.54,187.45,187.75,5759.0
2023-08-02 11:00:00,188.16,189.17,187.73,189.05,4635.0,188.16,189.17,187.73,189.05,4635.0
2023-08-02 11:30:00,189.19,189.99,189.19,189.89,7432.0,189.19,189.99,189.19,189.89,7432.0
2023-08-02 12:00:00,189.99,190.01,189.42,189.84,6544.0,189.99,190.01,189.42,189.84,6544.0
2023-08-02 12:30:00,190.03,191.13,190.03,190.32,12253.0,190.03,191.13,190.03,190.32,12253.0
2023-08-02 13:00:00,190.37,190.71,190.16,190.28,6455.0,190.37,190.71,190.16,190.28,6455.0
2023-08-02 13:30:00,190.41,190.58,190.31,190.31,3584.0,190.41,190.58,190.31,190.31,3584.0
2023-08-02 14:00:00,190.33,191.18,190.32,190.77,4969.0,190.33,191.18,190.32,190.77,4969.0
2023-08-02 14:30:00,190.77,190.9,190.57,190.73,2343.0,190.77,190.9,190.57,190.73,2343.0
2023-08-02 15:00:00,190.72,190.88,190.45,190.46,4311.0,190.72,190.88,190.45,190.46,4311.0
2023-08-02 15:30:00,190.17,190.45,189.56,189.65,15904.0,190.17,190.45,189.56,189.65,15904.0
2023-08-03 09:30:00,188.69,190.06,188.56,189.16,8807.0,188.69,190.06,188.56,189.16,8807.0
2023-08-03 10:00:00,189.12,189.65,188.42,188.83,15778.0,189.12,189.65,188.42,188.83,15778.0
2023-08-03 10:30:00,188.88,190.76,188.47,190.76,15932.0,188.88,190.76,188.47,190.76,15932.0
2023-08-03 11:00:00,190.78,191.54,189.89,190.98,10172.0,190.78,191.54,189.89,190.98,10172.0
2023-08-03 11:30:00,191.11,191.7,190.58,191.59,11473.0,191.11,191.7,190.58,191.59,11473.0
2023-08-03 12:00:00,191.8,192.7,191.59,192.45,10231.0,191.8,192.7,191.59,192.45,10231.0
2023-08-03 12:30:00,192.56,193.45,192.32,193.41,12100.0,192.56,193.45,192.32,193.41,12100.0
2023-08-03 13:00:00,193.41,193.44,192.69,193.36,15024.0,193.41,193.44,192.69,193.36,15024.0
2023-08-03 13:30:00,193.52,193.55,193.07,193.28,2300.0,193.52,193.55,193.07,193.28,2300.0
2023-08-03 14:00:00,192.96,194.21,192.95,194.05,7374.0,192.96,194.21,192.95,194.05,7374.0
2023-08-03 14:30:00,193.86,194.31,193.77,193.92,7950.0,193.86,194.31,193.77,193.92,7950.0
2023-08-03 15:00:00,193.91,194.05,193.4,193.74,7840.0,193.91,194.05,193.4,193.74,7840.0
2023-08-03 15:30:00,193.81,193.96,192.87,193.08,23717.0,193.81,193.96,192.87,193.08,23717.0
2023-08-04 09:30:00,192.74,193.65,192.2,192.2,4269.0,192.74,193.65,192.2,192.2,4269.0
2023-08-04 10:00:00,192.0,193.41,191.27,193.41,3367.0,192.0,193.41,191.27,193.41,3367.0
2023-08-04 10:30:00,193.96,194.63,193.96,194.46,2302.0,193.96,194.63,193.96,194.46,2302.0
2023-08-04 11:00:00,194.46,194.53,194.18,194.39,3104.0,194.46,194.53,194.18,194.39,3104.0
2023-08-04 11:30:00,194.29,194.5,193.58,194.41,2885.0,194.29,194.5,193.58,194.41,2885.0
2023-08-04 12:00:00,194.48,195.16,194.13,194.96,3296.0,194.48,195.16,194.13,194.96,3296.0
2023-08-04 12:30:00,194.88,194.95,194.48,194.64,1604.0,194.88,194.95,194.48,194.64,1604.0
2023-08-04 13:00:00,194.43,194.73,194.25,194.39,1107.0,194.43,194.73,194.25,194.39,1107.0
2023-08-04 13:30:00,194.33,194.43,193.68,193.81,3104.0,194.33,194.43,193.68,193.81,3104.0
2023-08-04 14:00:00,193.76,193.77,192.64,192.99,2206.0,193.76,193.77,192.64,192.99,2206.0
2023-08-04 14:30:00,192.41,192.75,192.1,192.13,4466.0,192.41,192.75,192.1,192.13,4466.0
2023-08-04 15:00:00,192.12,192.3,191.95,192.19,4994.0,192.12,192.3,191.95,192.19,4994.0
2023-08-04 15:30:00,192.34,192.84,192.02,192.48,19793.0,192.34,192.84,192.02,192.48,19793.0
2023-08-07 09:30:00,193.6,194.14,193.6,193.61,2193.0,193.6,194.14,193.6,193.61,2193.0
2023-08-07 10:00:00,194.02,194.02,193.22,193.24,8115.0,194.02,194.02,193.22,193.24,8115.0
2023-08-07 10:30:00,193.29,194.29,193.08,194.09,2208.0,193.29,194.29,193.08,194.09,2208.0
2023-08-07 11:00:00,193.98,194.08,193.36,193.49,2030.0,193.98,194.08,193.36,193.49,2030.0
2023-08-07 11:30:00,193.28,193.57,192.88,193.56,3940.0,193.28,193.57,192.88,193.56,3940.0
2023-08-07 12:00:00,193.63,193.63,193.12,193.44,1552.0,193.63,193.63,193.12,193.44,1552.0
2023-08-07 12:30:00,193.34,193.34,192.76,193.12,2894.0,193.34,193.34,192.76,193.12,2894.0
2023-08-07 13:00:00,193.21,193.46,193.21,193.34,1813.0,193.21,193.46,193.21,193.34,1813.0
2023-08-07 13:30:00,193.38,193.52,193.27,193.43,903.0,193.38,193.52,193.27,193.43,903.0
2023-08-07 14:00:00,193.64,194.49,193.39,194.25,4538.0,193.64,194.49,193.39,194.25,4538.0
2023-08-07 14:30:00,194.39,194.9,194.01,194.62,6418.0,194.39,194.9,194.01,194.62,6418.0
2023-08-07 15:00:00,194.51,194.68,194.3,194.31,8392.0,194.51,194.68,194.3,194.31,8392.0
2023-08-07 15:30:00,194.14,194.79,193.93,194.57,30062.0,194.14,194.79,193.93,194.57,30062.0
2023-08-08 09:30:00,192.0,192.74,191.5,192.57,3614.0,192.0,192.74,191.5,192.57,3614.0
2023-08-08 10:00:00,192.15,192.5,190.45,190.91,3197.0,192.15,192.5,190.45,190.91,3197.0
2023-08-08 10:30:00,190.7,191.66,190.66,191.3,1634.0,190.7,191.66,190.66,191.3,1634.0
2023-08-08 11:00:00,191.23,191.35,190.94,191.35,2174.0,191.23,191.35,190.94,191.35,2174.0
2023-08-08 11:30:00,191.38,192.12,191.38,191.51,6542.0,191.38,192.12,191.38,191.51,6542.0
2023-08-08 12:00:00,191.69,192.28,191.62,192.12,13098.0,191.69,192.28,191.62,192.12,13098.0
2023-08-08 12:30:00,192.28,192.5,192.28,192.5,1009.0,192.28,192.5,192.28,192.5,1009.0
2023-08-08 13:00:00,192.4,192.67,191.78,192.0,2699.0,192.4,192.67,191.78,192.0,2699.0
2023-08-08 13:30:00,192.24,192.66,192.17,192.26,3645.0,192.24,192.66,192.17,192.26,3645.0
2023-08-08 14:00:00,192.12,192.66,191.97,192.42,2575.0,192.12,192.66,191.97,192.42,2575.0
2023-08-08 14:30:00,192.65,193.03,192.41,193.03,2000.0,192.65,193.03,192.41,193.03,2000.0
2023-08-08 15:00:00,192.94,193.23,192.72,192.72,4500.0,192.94,193.23,192.72,192.72,4500.0
2023-08-08 15:30:00,192.79,193.13,191.92,192.06,26336.0,192.79,193.13,191.92,192.06,26336.0
2023-08-09 09:30:00,192.95,195.95,192.95,194.89,9867.0,192.95,195.95,192.95,194.89,9867.0
2023-08-09 10:00:00,194.86,195.45,194.02,194.27,7348.0,194.86,195.45,194.02,194.27,7348.0
2023-08-09 10:30:00,194.83,194.88,193.46,193.73,7904.0,194.83,194.88,193.46,193.73,7904.0
2023-08-09 11:00:00,193.49,193.67,192.7,192.78,3665.0,193.49,193.67,192.7,192.78,3665.0
2023-08-09 11:30:00,192.6,192.87,192.11,192.4,1789.0,192.6,192.87,192.11,192.4,1789.0
2023-08-09 12:00:00,192.34,192.87,192.34,192.71,3714.0,192.34,192.87,192.34,192.71,3714.0
2023-08-09 12:30:00,192.83,193.27,192.82,193.14,2400.0,192.83,193.27,192.82,193.14,2400.0
2023-08-09 13:00:00,193.33,193.44,193.33,193.44,713.0,193.33,193.44,193.33,193.44,713.0
2023-08-09 13:30:00,193.53,194.38,193.53,194.18,6812.0,193.53,194.38,193.53,194.18,6812.0
2023-08-09 14:00:00,194.16,194.84,194.15,194.61,6077.0,194.16,194.84,194.15,194.61,6077.0
2023-08-09 14:30:00,194.81,195.06,194.32,194.34,3558.0,194.81,195.06,194.32,194.34,3558.0
2023-08-09 15:00:00,194.36,194.36,193.95,194.26,2358.0,194.36,194.36,193.95,194.26,2358.0
2023-08-09 15:30:00,194.18,194.22,193.08,193.11,19650.0,194.18,194.22,193.08,193.11,19650.0
2023-08-10 09:30:00,194.47,197.08,193.95,196.92,40026.0,194.47,197.08,193.95,196.92,40026.0
2023-08-10 10:00:00,196.92,198.15,196.91,197.64,4191.0,196.92,198.15,196.91,197.64,4191.0
2023-08-10 10:30:00,197.34,197.34,196.34,196.7,2812.0,197.34,197.34,196.34,196.7,2812.0
2023-08-10 11:00:00,196.6,196.74,196.22,196.54,2980.0,196.6,196.74,196.22,196.54,2980.0
2023-08-10 11:30:00,196.55,196.97,196.31,196.97,4436.0,196.55,196.97,196.31,196.97,4436.0
2023-08-10 12:00:00,196.62,197.7,196.5,197.11,13759.0,196.62,197.7,196.5,197.11,13759.0
2023-08-10 12:30:00,197.05,197.05,196.41,196.5,10058.0,197.05,197.05,196.41,196.5,10058.0
2023-08-10 13:00:00,196.68,196.68,195.62,196.0,19295.0,196.68,196.68,195.62,196.0,19295.0
2023-08-10 13:30:00,195.97,196.15,194.98,195.1,12340.0,195.97,196.15,194.98,195.1,12340.0
2023-08-10 14:00:00,194.89,195.75,194.89,195.71,4197.0,194.89,195.75,194.89,195.71,4197.0
2023-08-10 14:30:00,195.75,195.76,195.13,195.65,2657.0,195.75,195.76,195.13,195.65,2657.0
2023-08-10 15:00:00,195.6,195.9,195.42,195.43,4750.0,195.6,195.9,195.42,195.43,4750.0
2023-08-10 15:30:00,195.46,195.51,194.59,195.21,22084.0,195.46,195.51,194.59,195.21,22084.0
2023-08-11 09:30:00,193.82,195.11,193.09,193.09,4874.0,193.82,195.11,193.09,193.09,4874.0
2023-08-11 10:00:00,194.02,194.02,192.83,192.85,4600.0,194.02,194.02,192.83,192.85,4600.0
2023-08-11 10:30:00,193.9,194.33,193.38,193.38,2168.0,193.9,194.33,193.38,193.38,2168.0
2023-08-11 11:00:00,193.88,193.88,193.48,193.49,1502.0,193.88,193.88,193.48,193.49,1502.0
2023-08-11 11:30:00,193.84,193.84,193.4,193.74,2022.0,193.84,193.84,193.4,193.74,2022.0
2023-08-11 12:00:00,194.04,194.09,193.63,194.0,7230.0,194.04,194.09,193.63,194.0,7230.0
2023-08-11 12:30:00,194.11,194.14,193.62,193.63,1639.0,194.11,194.14,193.62,193.63,1639.0
2023-08-11 13:00:00,193.6,193.91,193.54,193.91,3050.0,193.6,193.91,193.54,193.91,3050.0
2023-08-11 13:30:00,193.92,193.97,193.57,193.57,3100.0,193.92,193.97,193.57,193.57,3100.0
2023-08-11 14:00:00,193.47,193.77,192.94,193.44,6540.0,193.47,193.77,192.94,193.44,6540.0
2023-08-11 14:30:00,193.39,193.78,193.33,193.73,4977.0,193.39,193.78,193.33,193.73,4977.0
2023-08-11 15:00:00,193.6,193.73,193.1,193.1,2785.0,193.6,193.73,193.1,193.1,2785.0
2023-08-11 15:30:00,193.19,193.53,192.54,192.65,18954.0,193.19,193.53,192.54,192.65,18954.0
2023-08-14 09:30:00,192.57,193.16,191.58,192.29,6801.0,192.57,193.16,191.58,192.29,6801.0
2023-08-14 10:00:00,192.0,192.68,191.83,192.67,7402.0,192.0,192.68,191.83,192.67,7402.0
2023-08-14 10:30:00,192.53,193.07,192.01,192.25,16386.0,192.53,193.07,192.01,192.25,16386.0
2023-08-14 11:00:00,192.72,192.89,192.23,192.36,11527.0,192.72,192.89,192.23,192.36,11527.0
2023-08-14 11:30:00,192.39,192.47,191.87,191.97,8505.0,192.39,192.47,191.87,191.97,8505.0
2023-08-14 12:00:00,191.94,192.13,191.5,191.9,8970.0,191.94,192.13,191.5,191.9,8970.0
2023-08-14 12:30:00,191.84,191.99,191.35,191.5,5199.0,191.84,191.99,191.35,191.5,5199.0
2023-08-14 13:00:00,191.67,191.76,191.1,191.39,5418.0,191.67,191.76,191.1,191.39,5418.0
2023-08-14 13:30:00,191.4,191.45,190.75,191.01,5395.0,191.4,191.45,190.75,191.01,5395.0
2023-08-14 14:00:00,191.09,191.1,190.32,190.72,6917.0,191.09,191.1,190.32,190.72,6917.0
2023-08-14 14:30:00,190.74,190.74,190.48,190.68,8970.0,190.74,190.74,190.48,190.68,8970.0
2023-08-14 15:00:00,190.59,191.64,190.45,191.18,16716.0,190.59,191.64,190.45,191.18,16716.0
2023-08-14 15:30:00,191.19,191.69,190.94,191.51,49078.0,191.19,191.69,190.94,191.51,49078.0
2023-08-15 09:30:00,190.06,191.71,189.57,190.9,5558.0,190.06,191.71,189.57,190.9,5558.0
2023-08-15 10:00:00,190.44,190.44,189.21,189.61,4205.0,190.44,190.44,189.21,189.61,4205.0
2023-08-15 10:30:00,189.43,189.47,188.48,188.5,6959.0,189.43,189.47,188.48,188.5,6959.0
2023-08-15 11:00:00,188.47,189.04,187.8,188.46,11318.0,188.47,189.04,187.8,188.46,11318.0
2023-08-15 11:30:00,188.36,188.83,188.06,188.62,9480.0,188.36,188.83,188.06,188.62,9480.0
2023-08-15 12:00:00,188.63,188.89,187.74,188.48,6189.0,188.63,188.89,187.74,188.48,6189.0
2023-08-15 12:30:00,188.35,188.75,188.15,188.44,6623.0,188.35,188.75,188.15,188.44,6623.0
2023-08-15 13:00:00,188.31,188.92,188.27,188.67,3695.0,188.31,188.92,188.27,188.67,3695.0
2023-08-15 13:30:00,188.58,188.64,188.36,188.56,3739.0,188.58,188.64,188.36,188.56,3739.0
2023-08-15 14:00:00,188.57,188.7,188.42,188.67,3734.0,188.57,188.7,188.42,188.67,3734.0
2023-08-15 14:30:00,188.7,189.03,188.66,188.79,4017.0,188.7,189.03,188.66,188.79,4017.0
2023-08-15 15:00:00,188.93,189.25,188.66,188.72,6961.0,188.93,189.25,188.66,188.72,6961.0
2023-08-15 15:30:00,188.64,189.3,188.6,188.77,35716.0,188.64,189.3,188.6,188.77,35716.0
2023-08-16 09:30:00,187.48,189.27,187.03,188.46,4173.0,187.48,189.27,187.03,188.46,4173.0
2023-08-16 10:00:00,188.29,188.98,187.84,188.08,6744.0,188.29,188.98,187.84,188.08,6744.0
2023-08-16 10:30:00,188.42,188.46,188.1,188.11,2557.0,188.42,188.46,188.1,188.11,2557.0
2023-08-16 11:00:00,187.99,188.3,187.61,188.25,2000.0,187.99,188.3,187.61,188.25,2000.0
2023-08-16 11:30:00,188.25,188.25,187.55,187.81,4049.0,188.25,188.25,187.55,187.81,4049.0
2023-08-16 12:00:00,188.04,188.22,187.76,187.85,2820.0,188.04,188.22,187.76,187.85,2820.0
2023-08-16 12:30:00,187.9,188.15,187.64,187.8,1560.0,187.9,188.15,187.64,187.8,1560.0
2023-08-16 13:00:00,187.61,187.61,187.2,187.32,1010.0,187.61,187.61,187.2,187.32,1010.0
2023-08-16 13:30:00,187.42,188.01,187.42,187.93,3356.0,187.42,188.01,187.42,187.93,3356.0
2023-08-16 14:00:00,187.8,188.11,187.44,188.11,3423.0,187.8,188.11,187.44,188.11,3423.0
2023-08-16 14:30:00,188.06,188.07,187.65,187.65,2112.0,188.06,188.07,187.65,187.65,2112.0
2023-08-16 15:00:00,187.65,187.65,186.9,187.0,4143.0,187.65,187.65,186.9,187.0,4143.0
2023-08-16 15:30:00,186.94,187.28,186.56,186.63,22518.0,186.94,187.28,186.56,186.63,22518.0
2023-08-17 09:30:00,187.0,187.04,185.59,185.59,5298.0,187.0,187.04,185.59,185.59,5298.0
2023-08-17 10:00:00,185.45,186.14,185.45,185.93,4345.0,185.45,186.14,185.45,185.93,4345.0
2023-08-17 10:30:00,185.87,185.87,184.92,184.92,9772.0,185.87,185.87,184.92,184.92,9772.0
2023-08-17 11:00:00,184.83,185.16,184.79,184.89,3292.0,184.83,185.16,184.79,184.89,3292.0
2023-08-17 11:30:00,184.78,184.94,184.59,184.81,4905.0,184.78,184.94,184.59,184.81,4905.0
2023-08-17 12:00:00,184.73,185.45,184.73,185.45,5436.0,184.73,185.45,184.73,185.45,5436.0
2023-08-17 12:30:00,185.31,185.33,184.77,184.88,3534.0,185.31,185.33,184.77,184.88,3534.0
2023-08-17 13:00:00,185.0,185.01,184.14,184.33,2039.0,185.0,185.01,184.14,184.33,2039.0
2023-08-17 13:30:00,184.37,184.63,183.96,184.13,4098.0,184.37,184.63,183.96,184.13,4098.0
2023-08-17 14:00:00,184.27,184.48,184.27,184.47,4327.0,184.27,184.48,184.27,184.47,4327.0
2023-08-17 14:30:00,184.34,184.39,183.54,183.57,2748.0,184.34,184.39,183.54,183.57,2748.0
2023-08-17 15:00:00,183.38,183.64,183.25,183.36,3447.0,183.38,183.64,183.25,183.36,3447.0
2023-08-17 15:30:00,183.63,183.63,182.48,182.54,19815.0,183.63,183.63,182.48,182.54,19815.0
2023-08-18 09:30:00,181.69,183.36,181.69,182.36,8440.0,181.69,183.36,181.69,182.36,8440.0
2023-08-18 10:00:00,182.66,183.57,182.66,183.16,4983.0,182.66,183.57,182.66,183.16,4983.0
2023-08-18 10:30:00,183.39,184.6,183.29,184.4,3847.0,183.39,184.6,183.29,184.4,3847.0
2023-08-18 11:00:00,184.71,184.72,184.19,184.19,3063.0,184.71,184.72,184.19,184.19,3063.0
2023-08-18 11:30:00,184.06,184.43,183.72,184.43,1963.0,184.06,184.43,183.72,184.43,1963.0
2023-08-18 12:00:00,184.5,184.72,183.7,183.7,4715.0,184.5,184.72,183.7,183.7,4715.0
2023-08-18 12:30:00,183.87,183.96,183.69,183.7,2264.0,183.87,183.96,183.69,183.7,2264.0
2023-08-18 13:00:00,183.61,184.16,183.55,183.79,4906.0,183.61,184.16,183.55,183.79,4906.0
2023-08-18 13:30:00,183.73,183.76,183.43,183.52,4255.0,183.73,183.76,183.43,183.52,4255.0
2023-08-18 14:00:00,183.67,183.8,183.57,183.67,2181.0,183.67,183.8,183.57,183.67,2181.0
2023-08-18 14:30:00,183.54,183.89,183.4,183.43,3625.0,183.54,183.89,183.4,183.43,3625.0
2023-08-18 15:00:00,183.34,183.59,183.33,183.55,2100.0,183.34,183.59,183.33,183.55,2100.0
2023-08-18 15:30:00,183.63,183.88,183.3,183.43,18248.0,183.63,183.88,183.3,183.43,18248.0
2023-08-21 09:30:00,183.27,183.95,182.6,183.25,2230.0,183.27,183.95,182.6,183.25,2230.0
2023-08-21 10:00:00,183.12,183.73,182.57,182.59,5968.0,183.12,183.73,182.57,182.59,5968.0
2023-08-21 10:30:00,182.14,182.22,181.89,182.1,2862.0,182.14,182.22,181.89,182.1,2862.0
2023-08-21 11:00:00,182.26,182.26,181.03,181.49,2538.0,182.26,182.26,181.03,181.49,2538.0
2023-08-21 11:30:00,181.56,181.7,180.5,180.5,2054.0,181.56,181.7,180.5,180.5,2054.0
2023-08-21 12:00:00,180.71,180.74,180.21,180.52,6530.0,180.71,180.74,180.21,180.52,6530.0
2023-08-21 12:30:00,180.26,180.59,179.93,180.43,3763.0,180.26,180.59,179.93,180.43,3763.0
2023-08-21 13:00:00,180.45,180.9,180.45,180.9,632.0,180.45,180.9,180.45,180.9,632.0
2023-08-21 13:30:00,180.94,181.12,180.74,180.74,3253.0,180.94,181.12,180.74,180.74,3253.0
2023-08-21 14:00:00,181.18,181.76,181.11,181.68,2977.0,181.18,181.76,181.11,181.68,2977.0
2023-08-21 14:30:00,181.59,181.59,181.22,181.22,1717.0,181.59,181.59,181.22,181.22,1717.0
2023-08-21 15:00:00,181.31,181.81,181.31,181.81,2593.0,181.31,181.81,181.31,181.81,2593.0
2023-08-21 15:30:00,181.75,182.12,180.98,181.34,23859.0,181.75,182.12,180.98,181.34,23859.0
2023-08-22 09:30:00,184.57,185.13,182.86,182.93,12554.0,184.57,185.13,182.86,182.93,12554.0
2023-08-22 10:00:00,183.69,184.26,183.14,183.71,8350.0,183.69,184.26,183.14,183.71,8350.0
2023-08-22 10:30:00,183.69,184.15,182.87,183.96,6552.0,183.69,184.15,182.87,183.96,6552.0
2023-08-22 11:00:00,183.88,184.28,183.77,184.22,7648.0,183.88,184.28,183.77,184.22,7648.0
2023-08-22 11:30:00,184.22,184.69,184.15,184.15,3925.0,184.22,184.69,184.15,184.15,3925.0
2023-08-22 12:00:00,184.15,184.41,183.76,184.34,6522.0,184.15,184.41,183.76,184.34,6522.0
2023-08-22 12:30:00,184.34,184.64,184.12,184.53,5415.0,184.34,184.64,184.12,184.53,5415.0
2023-08-22 13:00:00,184.53,184.65,184.19,184.54,8447.0,184.53,184.65,184.19,184.54,8447.0
2023-08-22 13:30:00,184.4,184.78,184.3,184.69,3972.0,184.4,184.78,184.3,184.69,3972.0
2023-08-22 14:00:00,184.68,185.5,184.6,185.5,5032.0,184.68,185.5,184.6,185.5,5032.0
2023-08-22 14:30:00,185.49,185.86,185.22,185.66,12668.0,185.49,185.86,185.22,185.66,12668.0
2023-08-22 15:00:00,185.61,186.1,185.59,185.59,7398.0,185.61,186.1,185.59,185.59,7398.0
2023-08-22 15:30:00,185.53,185.55,184.29,184.34,25696.0,185.53,185.55,184.29,184.34,25696.0
2023-08-23 09:30:00,185.05,185.63,184.44,184.98,4977.0,185.05,185.63,184.44,184.98,4977.0
2023-08-23 10:00:00,184.7,185.62,184.7,185.41,4330.0,184.7,185.62,184.7,185.41,4330.0
2023-08-23 10:30:00,185.34,185.35,184.52,184.9,7603.0,185.34,185.35,184.52,184.9,7603.0
2023-08-23 11:00:00,184.92,185.06,184.51,184.68,5802.0,184.92,185.06,184.51,184.68,5802.0
2023-08-23 11:30:00,184.65,186.07,184.65,185.98,15263.0,184.65,186.07,184.65,185.98,15263.0
2023-08-23 12:00:00,185.87,186.0,185.36,185.46,8080.0,185.87,186.0,185.36,185.46,8080.0
2023-08-23 12:30:00,185.43,186.0,185.41,185.73,6205.0,185.43,186.0,185.41,185.73,6205.0
2023-08-23 13:00:00,185.81,186.19,185.74,186.19,13668.0,185.81,186.19,185.74,186.19,13668.0
2023-08-23 13:30:00,186.08,186.2,185.56,185.56,9325.0,186.08,186.2,185.56,185.56,9325.0
2023-08-23 14:00:00,185.81,186.33,185.81,186.15,5707.0,185.81,186.33,185.81,186.15,5707.0
2023-08-23 14:30:00,186.15,186.46,186.04,186.36,2517.0,186.15,186.46,186.04,186.36,2517.0
2023-08-23 15:00:00,186.42,186.6,186.22,186.6,4795.0,186.42,186.6,186.22,186.6,4795.0
2023-08-23 15:30:00,186.56,186.59,186.14,186.29,41170.0,186.56,186.59,186.14,186.29,41170.0
2023-08-24 09:30:00,185.69,186.47,184.84,186.23,9281.0,185.69,186.47,184.84,186.23,9281.0
2023-08-24 10:00:00,186.25,187.26,186.25,186.84,7736.0,186.25,187.26,186.25,186.84,7736.0
2023-08-24 10:30:00,186.89,187.39,186.32,186.32,9787.0,186.89,187.39,186.32,186.32,9787.0
2023-08-24 11:00:00,186.07,186.48,185.83,186.27,2113.0,186.07,186.48,185.83,186.27,2113.0
2023-08-24 11:30:00,186.03,186.3,185.9,185.97,3389.0,186.03,186.3,185.9,185.97,3389.0
2023-08-24 12:00:00,186.08,186.76,186.06,186.63,2432.0,186.08,186.76,186.06,186.63,2432.0
2023-08-24 12:30:00,186.65,187.13,186.64,186.75,4533.0,186.65,187.13,186.64,186.75,4533.0
2023-08-24 13:00:00,186.8,187.14,186.32,186.32,3301.0,186.8,187.14,186.32,186.32,3301.0
2023-08-24 13:30:00,186.35,186.52,186.2,186.51,2922.0,186.35,186.52,186.2,186.51,2922.0
2023-08-24 14:00:00,186.66,186.82,186.51,186.73,4207.0,186.66,186.82,186.51,186.73,4207.0
2023-08-24 14:30:00,186.71,186.82,186.45,186.59,4053.0,186.71,186.82,186.45,186.59,4053.0
2023-08-24 15:00:00,186.84,187.16,186.68,186.86,5194.0,186.84,187.16,186.68,186.86,5194.0
2023-08-24 15:30:00,186.79,186.94,185.41,185.43,23342.0,186.79,186.94,185.41,185.43,23342.0
2023-08-25 09:30:00,186.01,187.31,185.81,186.77,2439.0,186.01,187.31,185.81,186.77,2439.0
2023-08-25 10:00:00,187.03,187.92,186.82,187.0,6158.0,187.03,187.92,186.82,187.0,6158.0
2023-08-25 10:30:00,186.82,186.93,185.46,185.46,1300.0,186.82,186.93,185.46,185.46,1300.0
2023-08-25 11:00:00,185.64,187.33,185.53,187.33,5663.0,185.64,187.33,185.53,187.33,5663.0
2023-08-25 11:30:00,187.3,187.71,187.03,187.17,2567.0,187.3,187.71,187.03,187.17,2567.0
2023-08-25 12:00:00,187.3,187.9,187.29,187.9,2931.0,187.3,187.9,187.29,187.9,2931.0
2023-08-25 12:30:00,187.82,188.33,187.79,188.33,3445.0,187.82,188.33,187.79,188.33,3445.0
2023-08-25 13:00:00,188.4,188.59,188.11,188.31,2400.0,188.4,188.59,188.11,188.31,2400.0
2023-08-25 13:30:00,188.17,188.59,188.03,188.57,2500.0,188.17,188.59,188.03,188.57,2500.0
2023-08-25 14:00:00,188.64,189.39,188.64,189.39,4463.0,188.64,189.39,188.64,189.39,4463.0
2023-08-25 14:30:00,189.38,189.44,189.11,189.22,3247.0,189.38,189.44,189.11,189.22,3247.0
2023-08-25 15:00:00,189.44,189.56,189.13,189.38,7738.0,189.44,189.56,189.13,189.38,7738.0
2023-08-25 15:30:00,189.48,189.5,187.94,187.96,30350.0,189.48,189.5,187.94,187.96,30350.0
2023-08-28 09:30:00,188.3,190.59,188.04,189.81,8246.0,188.3,190.59,188.04,189.81,8246.0
2023-08-28 10:00:00,189.73,190.38,189.7,189.89,4701.0,189.73,190.38,189.7,189.89,4701.0
2023-08-28 10:30:00,190.06,190.08,188.31,188.93,7266.0,190.06,190.08,188.31,188.93,7266.0
2023-08-28 11:00:00,188.97,189.96,188.76,189.96,6714.0,188.97,189.96,188.76,189.96,6714.0
2023-08-28 11:30:00,189.82,190.22,189.64,190.22,2641.0,189.82,190.22,189.64,190.22,2641.0
2023-08-28 12:00:00,190.2,190.66,190.11,190.57,3979.0,190.2,190.66,190.11,190.57,3979.0
2023-08-28 12:30:00,190.5,190.5,189.87,190.42,2115.0,190.5,190.5,189.87,190.42,2115.0
2023-08-28 13:00:00,190.44,190.8,190.44,190.75,1986.0,190.44,190.8,190.44,190.75,1986.0
2023-08-28 13:30:00,191.13,191.31,190.53,190.91,17790.0,191.13,191.31,190.53,190.91,17790.0
2023-08-28 14:00:00,190.82,190.83,190.02,190.35,4891.0,190.82,190.83,190.02,190.35,4891.0
2023-08-28 14:30:00,190.37,190.52,190.23,190.52,1381.0,190.37,190.52,190.23,190.52,1381.0
2023-08-28 15:00:00,190.51,191.04,189.94,190.31,17863.0,190.51,191.04,189.94,190.31,17863.0
2023-08-28 15:30:00,190.39,191.3,190.38,191.2,23829.0,190.39,191.3,190.38,191.2,23829.0
2023-08-29 09:30:00,190.76,191.6,189.99,191.27,5097.0,190.76,191.6,189.99,191.27,5097.0
2023-08-29 10:00:00,190.83,192.18,190.83,191.87,4915.0,190.83,192.18,190.83,191.87,4915.0
2023-08-29 10:30:00,191.69,192.39,191.66,191.66,3542.0,191.69,192.39,191.66,191.66,3542.0
2023-08-29 11:00:00,191.83,192.72,191.69,192.67,2318.0,191.83,192.72,191.69,192.67,2318.0
2023-08-29 11:30:00,192.64,193.71,192.62,193.44,7630.0,192.64,193.71,192.62,193.44,7630.0
2023-08-29 12:00:00,193.59,193.96,193.49,193.62,5646.0,193.59,193.96,193.49,193.62,5646.0
2023-08-29 12:30:00,193.62,194.14,193.5,193.84,9491.0,193.62,194.14,193.5,193.84,9491.0
2023-08-29 13:00:00,193.8,193.97,193.31,193.65,5502.0,193.8,193.97,193.31,193.65,5502.0
2023-08-29 13:30:00,193.49,194.09,193.49,193.78,5637.0,193.49,194.09,193.49,193.78,5637.0
2023-08-29 14:00:00,193.8,194.49,193.75,194.11,9189.0,193.8,194.49,193.75,194.11,9189.0
2023-08-29 14:30:00,194.23,194.5,194.14,194.44,3962.0,194.23,194.5,194.14,194.44,3962.0
2023-08-29 15:00:00,194.26,194.38,193.9,194.06,8240.0,194.26,194.38,193.9,194.06,8240.0
2023-08-29 15:30:00,193.91,194.19,193.62,193.76,24949.0,193.91,194.19,193.62,193.76,24949.0
2023-08-30 09:30:00,194.11,195.85,194.11,195.5,5794.0,194.11,195.85,194.11,195.5,5794.0
2023-08-30 10:00:00,195.42,195.6,194.65,194.84,2997.0,195.42,195.6,194.65,194.84,2997.0
2023-08-30 10:30:00,194.91,195.76,194.91,195.76,511.0,194.91,195.76,194.91,195.76,511.0
2023-08-30 11:00:00,195.62,195.84,195.35,195.71,1730.0,195.62,195.84,195.35,195.71,1730.0
2023-08-30 11:30:00,195.92,196.09,195.9,196.04,1043.0,195.92,196.09,195.9,196.04,1043.0
2023-08-30 12:00:00,196.05,196.28,195.87,196.28,2423.0,196.05,196.28,195.87,196.28,2423.0
2023-08-30 12:30:00,196.32,196.42,196.12,196.24,2325.0,196.32,196.42,196.12,196.24,2325.0
2023-08-30 13:00:00,196.33,196.33,195.78,196.09,1600.0,196.33,196.33,195.78,196.09,1600.0
2023-08-30 13:30:00,195.93,196.32,195.85,196.32,1364.0,195.93,196.32,195.85,196.32,1364.0
2023-08-30 14:00:00,196.23,196.26,195.82,196.06,2130.0,196.23,196.26,195.82,196.06,2130.0
2023-08-30 14:30:00,196.2,196.74,196.19,196.62,945.0,196.2,196.74,196.19,196.62,945.0
2023-08-30 15:00:00,196.72,196.9,196.59,196.69,2716.0,196.72,196.9,196.59,196.69,2716.0
2023-08-30 15:30:00,196.44,196.44,195.54,196.01,16940.0,196.44,196.44,195.54,196.01,16940.0
2023-08-31 09:30:00,196.22,197.3,196.0,197.3,3948.0,196.22,197.3,196.0,197.3,3948.0
2023-08-31 10:00:00,196.95,196.95,196.26,196.28,4856.0,196.95,196.95,196.26,196.28,4856.0
2023-08-31 10:30:00,196.28,196.97,196.15,196.78,1912.0,196.28,196.97,196.15,196.78,1912.0
2023-08-31 11:00:00,196.57,197.13,196.45,197.13,3502.0,196.57,197.13,196.45,197.13,3502.0
2023-08-31 11:30:00,196.84,196.92,196.66,196.86,1744.0,196.84,196.92,196.66,196.86,1744.0
2023-08-31 12:00:00,196.83,196.9,196.23,196.27,12812.0,196.83,196.9,196.23,196.27,12812.0
2023-08-31 12:30:00,196.33,196.71,196.23,196.59,5207.0,196.33,196.71,196.23,196.59,5207.0
2023-08-31 13:00:00,196.54,196.83,196.2,196.83,1198.0,196.54,196.83,196.2,196.83,1198.0
2023-08-31 13:30:00,196.97,197.07,196.83,196.83,954.0,196.97,197.07,196.83,196.83,954.0
2023-08-31 14:00:00,196.62,196.89,196.13,196.43,4439.0,196.62,196.89,196.13,196.43,4439.0
2023-08-31 14:30:00,196.43,196.53,195.85,196.04,11352.0,196.43,196.53,195.85,196.04,11352.0
2023-08-31 15:00:00,196.05,196.71,196.04,196.55,4020.0,196.05,196.71,196.04,196.55,4020.0
2023-08-31 15:30:00,196.45,196.45,196.04,196.17,32135.0,196.45,196.45,196.04,196.17,32135.0
2023-09-01 09:30:00,198.11,199.0,197.1,199.0,4261.0,198.11,199.0,197.1,199.0,4261.0
2023-09-01 10:00:00,199.34,199.7,198.62,199.24,6859.0,199.34,199.7,198.62,199.24,6859.0
2023-09-01 10:30:00,199.11,199.35,198.3,199.35,15280.0,199.11,199.35,198.3,199.35,15280.0
2023-09-01 11:00:00,199.34,201.03,199.34,200.91,15326.0,199.34,201.03,199.34,200.91,15326.0
2023-09-01 11:30:00,200.78,200.78,199.12,199.53,10369.0,200.78,200.78,199.12,199.53,10369.0
2023-09-01 12:00:00,199.4,200.04,199.3,200.03,2603.0,199.4,200.04,199.3,200.03,2603.0
2023-09-01 12:30:00,200.17,200.37,200.04,200.04,2775.0,200.17,200.37,200.04,200.04,2775.0
2023-09-01 13:00:00,199.87,200.23,199.39,199.39,3280.0,199.87,200.23,199.39,199.39,3280.0
2023-09-01 13:30:00,199.28,199.93,199.28,199.89,3396.0,199.28,199.93,199.28,199.89,3396.0
2023-09-01 14:00:00,199.93,200.12,199.7,200.01,11923.0,199.93,200.12,199.7,200.01,11923.0
2023-09-01 14:30:00,200.0,200.07,199.68,200.06,6318.0,200.0,200.07,199.68,200.06,6318.0
2023-09-01 15:00:00,200.05,200.59,200.04,200.53,5369.0,200.05,200.59,200.04,200.53,5369.0
2023-09-01 15:30:00,200.59,200.59,199.98,200.41,29219.0,200.59,200.59,199.98,200.41,29219.0
2023-09-05 09:30:00,198.44,199.89,198.25,199.18,15436.0,198.44,199.89,198.25,199.18,15436.0
2023-09-05 10:00:00,198.85,199.77,198.85,199.77,6091.0,198.85,199.77,198.85,199.77,6091.0
2023-09-05 10:30:00,199.81,200.5,199.67,200.24,7009.0,199.81,200.5,199.67,200.24,7009.0
2023-09-05 11:00:00,200.59,201.79,200.49,200.49,11498.0,200.59,201.79,200.49,200.49,11498.0
2023-09-05 11:30:00,200.75,200.99,199.95,200.17,5438.0,200.75,200.99,199.95,200.17,5438.0
2023-09-05 12:00:00,200.28,200.5,200.05,200.31,4111.0,200.28,200.5,200.05,200.31,4111.0
2023-09-05 12:30:00,200.5,200.71,200.22,200.36,6740.0,200.5,200.71,200.22,200.36,6740.0
2023-09-05 13:00:00,200.4,200.4,200.02,200.28,3883.0,200.4,200.4,200.02,200.28,3883.0
2023-09-05 13:30:00,200.36,200.62,199.92,200.03,12395.0,200.36,200.62,199.92,200.03,12395.0
2023-09-05 14:00:00,200.01,200.39,199.79,200.06,13381.0,200.01,200.39,199.79,200.06,13381.0
2023-09-05 14:30:00,200.13,200.23,199.78,200.01,7005.0,200.13,200.23,199.78,200.01,7005.0
2023-09-05 15:00:00,200.04,200.05,199.49,199.87,11637.0,200.04,200.05,199.49,199.87,11637.0
2023-09-05 15:30:00,199.87,200.3,199.36,199.66,50951.0,199.87,200.3,199.36,199.66,50951.0
2023-09-06 09:30:00,199.05,201.62,199.05,200.65,6035.0,199.05,201.62,199.05,200.65,6035.0
2023-09-06 10:00:00,200.62,201.24,199.9,200.72,18860.0,200.62,201.24,199.9,200.72,18860.0
2023-09-06 10:30:00,201.04,201.04,199.13,199.27,15564.0,201.04,201.04,199.13,199.27,15564.0
2023-09-06 11:00:00,199.09,199.27,198.62,198.64,3716.0,199.09,199.27,198.62,198.64,3716.0
2023-09-06 11:30:00,198.79,199.2,198.69,199.01,4737.0,198.79,199.2,198.69,199.01,4737.0
2023-09-06 12:00:00,198.84,199.19,198.48,198.48,5521.0,198.84,199.19,198.48,198.48,5521.0
2023-09-06 12:30:00,198.3,198.43,198.15,198.41,4032.0,198.3,198.43,198.15,198.41,4032.0
2023-09-06 13:00:00,198.36,198.67,198.04,198.19,22741.0,198.36,198.67,198.04,198.19,22741.0
2023-09-06 13:30:00,198.23,198.59,198.14,198.54,5521.0,198.23,198.59,198.14,198.54,5521.0
2023-09-06 14:00:00,198.48,198.92,198.34,198.88,6226.0,198.48,198.92,198.34,198.88,6226.0
2023-09-06 14:30:00,198.87,199.16,198.75,198.99,12252.0,198.87,199.16,198.75,198.99,12252.0
2023-09-06 15:00:00,198.95,199.84,198.82,199.35,10176.0,198.95,199.84,198.82,199.35,10176.0
2023-09-06 15:30:00,199.29,199.32,198.66,198.68,40870.0,199.29,199.32,198.66,198.68,40870.0
2023-09-07 09:30:00,197.43,198.72,197.27,197.28,2604.0,197.43,198.72,197.27,197.28,2604.0
2023-09-07 10:00:00,197.15,197.24,196.25,196.45,4045.0,197.15,197.24,196.25,196.45,4045.0
2023-09-07 10:30:00,196.75,197.93,196.68,197.67,2258.0,196.75,197.93,196.68,197.67,2258.0
2023-09-07 11:00:00,197.2,197.79,197.2,197.57,2715.0,197.2,197.79,197.2,197.57,2715.0
2023-09-07 11:30:00,197.69,197.91,196.92,196.92,2153.0,197.69,197.91,196.92,196.92,2153.0
2023-09-07 12:00:00,197.08,197.52,196.9,197.5,3050.0,197.08,197.52,196.9,197.5,3050.0
2023-09-07 12:30:00,197.47,197.51,196.62,196.62,3185.0,197.47,197.51,196.62,196.62,3185.0
2023-09-07 13:00:00,196.59,196.7,196.24,196.24,2082.0,196.59,196.7,196.24,196.24,2082.0
2023-09-07 13:30:00,196.45,197.09,196.37,197.09,6753.0,196.45,197.09,196.37,197.09,6753.0
2023-09-07 14:00:00,197.22,197.85,197.0,197.07,8347.0,197.22,197.85,197.0,197.07,8347.0
2023-09-07 14:30:00,197.09,197.51,196.95,197.35,2972.0,197.09,197.51,196.95,197.35,2972.0
2023-09-07 15:00:00,197.27,197.76,196.91,197.34,6881.0,197.27,197.76,196.91,197.34,6881.0
2023-09-07 15:30:00,197.39,197.9,197.28,197.7,19064.0,197.39,197.9,197.28,197.7,19064.0
2023-09-08 09:30:00,198.34,199.27,197.99,198.23,4237.0,198.34,199.27,197.99,198.23,4237.0
2023-09-08 10:00:00,197.93,198.95,197.93,198.95,2601.0,197.93,198.95,197.93,198.95,2601.0
2023-09-08 10:30:00,199.01,199.86,198.96,199.72,3518.0,199.01,199.86,198.96,199.72,3518.0
2023-09-08 11:00:00,199.74,199.82,199.52,199.76,1858.0,199.74,199.82,199.52,199.76,1858.0
2023-09-08 11:30:00,199.8,200.74,199.8,200.25,5265.0,199.8,200.74,199.8,200.25,5265.0
2023-09-08 12:00:00,200.18,200.18,199.46,199.46,5924.0,200.18,200.18,199.46,199.46,5924.0
2023-09-08 12:30:00,199.58,199.66,199.08,199.32,4136.0,199.58,199.66,199.08,199.32,4136.0
2023-09-08 13:00:00,199.14,199.44,199.09,199.26,2462.0,199.14,199.44,199.09,199.26,2462.0
2023-09-08 13:30:00,199.34,199.49,199.3,199.46,1560.0,199.34,199.49,199.3,199.46,1560.0
2023-09-08 14:00:00,199.86,200.14,199.09,199.51,3217.0,199.86,200.14,199.09,199.51,3217.0
2023-09-08 14:30:00,199.44,199.45,198.93,198.94,3907.0,199.44,199.45,198.93,198.94,3907.0
2023-09-08 15:00:00,198.87,199.07,198.81,198.84,4937.0,198.87,199.07,198.81,198.84,4937.0
2023-09-08 15:30:00,198.92,199.14,198.27,198.96,39856.0,198.92,199.14,198.27,198.96,39856.0
2023-09-11 09:30:00,200.58,201.5,200.44,200.6,5691.0,200.58,201.5,200.44,200.6,5691.0
2023-09-11 10:00:00,200.44,200.44,199.32,200.12,3504.0,200.44,200.44,199.32,200.12,3504.0
2023-09-11 10:30:00,199.61,199.61,198.92,199.06,2579.0,199.61,199.61,198.92,199.06,2579.0
2023-09-11 11:00:00,198.81,199.02,198.44,198.68,2738.0,198.81,199.02,198.44,198.68,2738.0
2023-09-11 11:30:00,198.52,199.14,197.89,198.1,5368.0,198.52,199.14,197.89,198.1,5368.0
2023-09-11 12:00:00,198.11,198.65,198.11,198.42,3121.0,198.11,198.65,198.11,198.42,3121.0
2023-09-11 12:30:00,198.65,198.76,198.43,198.55,1531.0,198.65,198.76,198.43,198.55,1531.0
2023-09-11 13:00:00,198.5,199.67,198.43,199.3,11899.0,198.5,199.67,198.43,199.3,11899.0
2023-09-11 13:30:00,199.18,199.94,199.12,199.9,17478.0,199.18,199.94,199.12,199.9,17478.0
2023-09-11 14:00:00,199.93,199.98,199.19,199.3,12800.0,199.93,199.98,199.19,199.3,12800.0
2023-09-11 14:30:00,199.43,199.9,199.41,199.9,5180.0,199.43,199.9,199.41,199.9,5180.0
2023-09-11 15:00:00,199.72,200.03,199.52,199.99,4914.0,199.72,200.03,199.52,199.99,4914.0
2023-09-11 15:30:00,200.11,200.85,200.09,200.6,21977.0,200.11,200.85,200.09,200.6,21977.0
2023-09-12 09:30:00,199.96,201.55,198.95,201.41,1752.0,199.96,201.55,198.95,201.41,1752.0
2023-09-12 10:00:00,201.13,201.79,200.73,201.6,4612.0,201.13,201.79,200.73,201.6,4612.0
2023-09-12 10:30:00,201.36,201.57,200.68,200.68,1985.0,201.36,201.57,200.68,200.68,1985.0
2023-09-12 11:00:00,200.6,201.21,200.6,201.19,9814.0,200.6,201.21,200.6,201.19,9814.0
2023-09-12 11:30:00,201.35,201.77,201.3,201.44,5219.0,201.35,201.77,201.3,201.44,5219.0
2023-09-12 12:00:00,201.5,201.7,201.27,201.55,8586.0,201.5,201.7,201.27,201.55,8586.0
2023-09-12 12:30:00,201.27,202.37,201.27,201.56,17107.0,201.27,202.37,201.27,201.56,17107.0
2023-09-12 13:00:00,201.7,202.01,201.38,202.0,11762.0,201.7,202.01,201.38,202.0,11762.0
2023-09-12 13:30:00,202.05,202.24,201.61,202.2,6628.0,202.05,202.24,201.61,202.2,6628.0
2023-09-12 14:00:00,202.33,202.62,202.26,202.5,4334.0,202.33,202.62,202.26,202.5,4334.0
2023-09-12 14:30:00,202.59,202.69,202.35,202.53,8325.0,202.59,202.69,202.35,202.53,8325.0
2023-09-12 15:00:00,202.52,202.7,202.09,202.68,11263.0,202.52,202.7,202.09,202.68,11263.0
2023-09-12 15:30:00,202.78,203.28,202.47,203.08,47398.0,202.78,203.28,202.47,203.08,47398.0
2023-09-13 09:30:00,202.97,203.25,201.02,201.02,6555.0,202.97,203.25,201.02,201.02,6555.0
2023-09-13 10:00:00,200.9,200.91,198.43,199.18,7453.0,200.9,200.91,198.43,199.18,7453.0
2023-09-13 10:30:00,199.57,201.16,199.33,201.1,7226.0,199.57,201.16,199.33,201.1,7226.0
2023-09-13 11:00:00,201.13,201.7,200.62,200.87,2637.0,201.13,201.7,200.62,200.87,2637.0
2023-09-13 11:30:00,200.75,201.04,200.43,200.44,1643.0,200.75,201.04,200.43,200.44,1643.0
2023-09-13 12:00:00,200.44,200.87,200.3,200.87,3388.0,200.44,200.87,200.3,200.87,3388.0
2023-09-13 12:30:00,200.82,201.44,200.82,201.38,3269.0,200.82,201.44,200.82,201.38,3269.0
2023-09-13 13:00:00,201.42,201.78,201.1,201.23,3801.0,201.42,201.78,201.1,201.23,3801.0
2023-09-13 13:30:00,200.88,201.36,200.88,201.12,3467.0,200.88,201.36,200.88,201.12,3467.0
2023-09-13 14:00:00,201.17,201.17,200.32,200.33,1490.0,201.17,201.17,200.32,200.33,1490.0
2023-09-13 14:30:00,200.4,200.45,199.56,199.86,3362.0,200.4,200.45,199.56,199.86,3362.0
2023-09-13 15:00:00,199.62,200.07,199.62,200.07,5188.0,199.62,200.07,199.62,200.07,5188.0
2023-09-13 15:30:00,200.13,200.66,200.12,200.37,20017.0,200.13,200.66,200.12,200.37,20017.0
2023-09-14 09:30:00,201.55,201.55,199.87,200.0,3377.0,201.55,201.55,199.87,200.0,3377.0
2023-09-14 10:00:00,200.26,200.3,198.59,199.19,5862.0,200.26,200.3,198.59,199.19,5862.0
2023-09-14 10:30:00,199.02,200.62,199.02,200.57,3214.0,199.02,200.62,199.02,200.57,3214.0
2023-09-14 11:00:00,200.77,201.4,200.28,200.47,11411.0,200.77,201.4,200.28,200.47,11411.0
2023-09-14 11:30:00,200.22,200.38,199.56,199.63,6739.0,200.22,200.38,199.56,199.63,6739.0
2023-09-14 12:00:00,199.56,199.76,199.43,199.63,2783.0,199.56,199.76,199.43,199.63,2783.0
2023-09-14 12:30:00,199.8,200.46,199.8,200.31,2414.0,199.8,200.46,199.8,200.31,2414.0
2023-09-14 13:00:00,200.46,200.46,199.71,200.0,2130.0,200.46,200.46,199.71,200.0,2130.0
2023-09-14 13:30:00,200.0,200.26,199.99,200.12,2468.0,200.0,200.26,199.99,200.12,2468.0
2023-09-14 14:00:00,200.2,200.36,199.7,200.24,3195.0,200.2,200.36,199.7,200.24,3195.0
2023-09-14 14:30:00,200.23,200.58,200.15,200.39,3250.0,200.23,200.58,200.15,200.39,3250.0
2023-09-14 15:00:00,200.47,200.86,200.12,200.12,2746.0,200.47,200.86,200.12,200.12,2746.0
2023-09-14 15:30:00,200.24,200.56,200.0,200.38,26653.0,200.24,200.56,200.0,200.38,26653.0
2023-09-15 09:30:00,199.75,201.62,199.4,201.62,25221.0,199.75,201.62,199.4,201.62,25221.0
2023-09-15 10:00:00,202.0,202.05,200.84,201.13,8979.0,202.0,202.05,200.84,201.13,8979.0
2023-09-15 10:30:00,201.38,201.7,201.0,201.7,7897.0,201.38,201.7,201.0,201.7,7897.0
2023-09-15 11:00:00,201.28,201.42,200.63,201.09,9410.0,201.28,201.42,200.63,201.09,9410.0
2023-09-15 11:30:00,200.98,201.1,200.61,200.83,2387.0,200.98,201.1,200.61,200.83,2387.0
2023-09-15 12:00:00,200.83,200.87,200.42,200.62,3322.0,200.83,200.87,200.42,200.62,3322.0
2023-09-15 12:30:00,200.62,200.69,200.26,200.32,2178.0,200.62,200.69,200.26,200.32,2178.0
2023-09-15 13:00:00,200.23,200.23,199.81,200.19,3597.0,200.23,200.23,199.81,200.19,3597.0
2023-09-15 13:30:00,200.05,201.13,199.94,200.84,3994.0,200.05,201.13,199.94,200.84,3994.0
2023-09-15 14:00:00,200.77,200.86,200.64,200.65,2864.0,200.77,200.86,200.64,200.65,2864.0
2023-09-15 14:30:00,200.6,200.71,199.95,200.16,7298.0,200.6,200.71,199.95,200.16,7298.0
2023-09-15 15:00:00,200.16,200.67,200.05,200.51,5283.0,200.16,200.67,200.05,200.51,5283.0
2023-09-15 15:30:00,200.47,201.32,199.18,201.11,39250.0,200.47,201.32,199.18,201.11,39250.0
2023-09-18 09:30:00,200.32,200.95,199.82,200.95,3687.0,200.32,200.95,199.82,200.95,3687.0
2023-09-18 10:00:00,201.02,201.76,200.88,201.49,2664.0,201.02,201.76,200.88,201.49,2664.0
2023-09-18 10:30:00,201.54,201.92,201.49,201.88,986.0,201.54,201.92,201.49,201.88,986.0
2023-09-18 11:00:00,201.87,202.17,201.84,202.15,1155.0,201.87,202.17,201.84,202.15,1155.0
2023-09-18 11:30:00,202.16,202.93,202.15,202.51,5540.0,202.16,202.93,202.15,202.51,5540.0
2023-09-18 12:00:00,202.64,202.64,201.91,202.14,2500.0,202.64,202.64,201.91,202.14,2500.0
2023-09-18 12:30:00,202.15,202.21,201.46,201.46,3877.0,202.15,202.21,201.46,201.46,3877.0
2023-09-18 13:00:00,201.42,201.7,201.01,201.01,1200.0,201.42,201.7,201.01,201.01,1200.0
2023-09-18 13:30:00,201.24,201.86,201.24,201.86,4553.0,201.24,201.86,201.24,201.86,4553.0
2023-09-18 14:00:00,201.54,201.89,201.46,201.55,2579.0,201.54,201.89,201.46,201.55,2579.0
2023-09-18 14:30:00,201.44,201.5,201.37,201.39,1631.0,201.44,201.5,201.37,201.39,1631.0
2023-09-18 15:00:00,201.25,201.33,200.84,200.95,3458.0,201.25,201.33,200.84,200.95,3458.0
2023-09-18 15:30:00,200.97,201.84,200.83,201.7,21445.0,200.97,201.84,200.83,201.7,21445.0
2023-09-19 09:30:00,201.81,202.39,200.39,201.54,2722.0,201.81,202.39,200.39,201.54,2722.0
2023-09-19 10:00:00,201.66,201.98,200.26,201.34,4234.0,201.66,201.98,200.26,201.34,4234.0
2023-09-19 10:30:00,201.43,201.55,201.11,201.44,3217.0,201.43,201.55,201.11,201.44,3217.0
2023-09-19 11:00:00,201.41,201.76,201.41,201.47,3645.0,201.41,201.76,201.41,201.47,3645.0
2023-09-19 11:30:00,201.44,201.71,201.22,201.56,3676.0,201.44,201.71,201.22,201.56,3676.0
2023-09-19 12:00:00,201.37,201.38,201.23,201.37,1617.0,201.37,201.38,201.23,201.37,1617.0
2023-09-19 12:30:00,201.22,201.23,200.93,201.22,6038.0,201.22,201.23,200.93,201.22,6038.0
2023-09-19 13:00:00,201.05,201.47,201.05,201.47,1954.0,201.05,201.47,201.05,201.47,1954.0
2023-09-19 13:30:00,201.48,201.88,201.46,201.72,3215.0,201.48,201.88,201.46,201.72,3215.0
2023-09-19 14:00:00,201.66,201.66,201.04,201.29,5347.0,201.66,201.66,201.04,201.29,5347.0
2023-09-19 14:30:00,201.78,202.17,201.72,201.72,2192.0,201.78,202.17,201.72,201.72,2192.0
2023-09-19 15:00:00,201.67,201.95,201.46,201.83,3548.0,201.67,201.95,201.46,201.83,3548.0
2023-09-19 15:30:00,201.84,202.15,201.47,201.76,16735.0,201.84,202.15,201.47,201.76,16735.0
2023-09-20 09:30:00,202.58,203.0,200.78,202.73,1166.0,202.58,203.0,200.78,202.73,1166.0
2023-09-20 10:00:00,202.92,203.12,202.53,203.07,2344.0,202.92,203.12,202.53,203.07,2344.0
2023-09-20 10:30:00,202.89,203.05,202.59,203.05,1781.0,202.89,203.05,202.59,203.05,1781.0
2023-09-20 11:00:00,203.04,203.88,203.04,203.27,6249.0,203.04,203.88,203.04,203.27,6249.0
2023-09-20 11:30:00,203.41,203.47,202.91,203.1,1688.0,203.41,203.47,202.91,203.1,1688.0
2023-09-20 12:00:00,203.09,203.22,202.66,202.76,2118.0,203.09,203.22,202.66,202.76,2118.0
2023-09-20 12:30:00,202.8,203.08,202.74,202.95,1802.0,202.8,203.08,202.74,202.95,1802.0
2023-09-20 13:00:00,202.94,202.95,202.74,202.87,1127.0,202.94,202.95,202.74,202.87,1127.0
2023-09-20 13:30:00,202.91,203.1,202.8,202.98,2991.0,202.91,203.1,202.8,202.98,2991.0
2023-09-20 14:00:00,202.98,203.14,202.16,203.14,4156.0,202.98,203.14,202.16,203.14,4156.0
2023-09-20 14:30:00,202.82,203.78,202.72,203.1,8146.0,202.82,203.78,202.72,203.1,8146.0
2023-09-20 15:00:00,203.28,203.28,202.39,202.62,8606.0,203.28,203.28,202.39,202.62,8606.0
2023-09-20 15:30:00,202.52,202.52,201.28,201.49,19337.0,202.52,202.52,201.28,201.49,19337.0
2023-09-21 09:30:00,200.88,202.12,199.42,200.28,7674.0,200.88,202.12,199.42,200.28,7674.0
2023-09-21 10:00:00,199.84,200.38,199.35,199.78,6074.0,199.84,200.38,199.35,199.78,6074.0
2023-09-21 10:30:00,199.77,200.18,198.84,198.88,6243.0,199.77,200.18,198.84,198.88,6243.0
2023-09-21 11:00:00,198.64,199.28,198.44,198.78,17405.0,198.64,199.28,198.44,198.78,17405.0
2023-09-21 11:30:00,198.79,198.93,198.34,198.38,4450.0,198.79,198.93,198.34,198.38,4450.0
2023-09-21 12:00:00,198.4,199.18,198.39,199.18,10671.0,198.4,199.18,198.39,199.18,10671.0
2023-09-21 12:30:00,199.31,199.51,198.83,199.16,18396.0,199.31,199.51,198.83,199.16,18396.0
2023-09-21 13:00:00,199.15,199.53,199.01,199.16,4145.0,199.15,199.53,199.01,199.16,4145.0
2023-09-21 13:30:00,199.24,199.49,198.84,199.01,8277.0,199.24,199.49,198.84,199.01,8277.0
2023-09-21 14:00:00,199.03,199.87,198.65,199.71,8391.0,199.03,199.87,198.65,199.71,8391.0
2023-09-21 14:30:00,199.54,199.66,198.87,198.87,2371.0,199.54,199.66,198.87,198.87,2371.0
2023-09-21 15:00:00,199.23,199.23,198.37,198.37,3527.0,199.23,199.23,198.37,198.37,3527.0
2023-09-21 15:30:00,198.25,198.54,197.79,197.8,26093.0,198.25,198.54,197.79,197.8,26093.0
2023-09-22 09:30:00,198.28,199.87,198.28,199.4,3579.0,198.28,199.87,198.28,199.4,3579.0
2023-09-22 10:00:00,199.23,199.58,199.05,199.36,3000.0,199.23,199.58,199.05,199.36,3000.0
2023-09-22 10:30:00,199.66,200.23,199.66,199.92,5150.0,199.66,200.23,199.66,199.92,5150.0
2023-09-22 11:00:00,199.88,200.01,199.55,199.94,5915.0,199.88,200.01,199.55,199.94,5915.0
2023-09-22 11:30:00,200.07,200.28,199.67,199.77,6607.0,200.07,200.28,199.67,199.77,6607.0
2023-09-22 12:00:00,199.69,200.48,199.68,200.48,21464.0,199.69,200.48,199.68,200.48,21464.0
2023-09-22 12:30:00,200.38,200.9,199.94,200.14,5624.0,200.38,200.9,199.94,200.14,5624.0
2023-09-22 13:00:00,200.09,200.23,199.43,199.56,6314.0,200.09,200.23,199.43,199.56,6314.0
2023-09-22 13:30:00,199.54,200.22,199.27,199.81,7009.0,199.54,200.22,199.27,199.81,7009.0
2023-09-22 14:00:00,199.81,200.02,199.26,199.45,4256.0,199.81,200.02,199.26,199.45,4256.0
2023-09-22 14:30:00,199.43,199.64,199.17,199.64,4300.0,199.43,199.64,199.17,199.64,4300.0
2023-09-22 15:00:00,199.77,200.59,199.77,200.13,5437.0,199.77,200.59,199.77,200.13,5437.0
2023-09-22 15:30:00,200.36,200.36,198.77,198.78,19305.0,200.36,200.36,198.77,198.78,19305.0
2023-09-25 09:30:00,198.0,199.97,198.0,199.91,2746.0,198.0,199.97,198.0,199.91,2746.0
2023-09-25 10:00:00,199.72,199.72,198.37,199.08,2610.0,199.72,199.72,198.37,199.08,2610.0
2023-09-25 10:30:00,198.84,198.99,198.39,198.77,2528.0,198.84,198.99,198.39,198.77,2528.0
2023-09-25 11:00:00,198.89,199.48,198.85,199.08,2747.0,198.89,199.48,198.85,199.08,2747.0
2023-09-25 11:30:00,199.39,200.06,199.39,199.79,2250.0,199.39,200.06,199.39,199.79,2250.0
2023-09-25 12:00:00,199.81,199.99,199.81,199.9,900.0,199.81,199.99,199.81,199.9,900.0
2023-09-25 12:30:00,199.98,199.98,199.08,199.21,3837.0,199.98,199.98,199.08,199.21,3837.0
2023-09-25 13:00:00,199.15,199.63,198.95,199.31,2572.0,199.15,199.63,198.95,199.31,2572.0
2023-09-25 13:30:00,199.46,199.71,199.36,199.59,2023.0,199.46,199.71,199.36,199.59,2023.0
2023-09-25 14:00:00,199.8,199.8,199.11,199.25,2178.0,199.8,199.8,199.11,199.25,2178.0
2023-09-25 14:30:00,199.42,199.52,199.16,199.19,4330.0,199.42,199.52,199.16,199.19,4330.0
2023-09-25 15:00:00,199.18,199.19,198.27,198.53,8337.0,199.18,199.19,198.27,198.53,8337.0
2023-09-25 15:30:00,198.61,199.05,198.32,198.77,31452.0,198.61,199.05,198.32,198.77,31452.0
2023-09-26 09:30:00,197.38,199.83,197.25,198.4,4902.0,197.38,199.83,197.25,198.4,4902.0
2023-09-26 10:00:00,197.9,198.51,197.4,198.13,13054.0,197.9,198.51,197.4,198.13,13054.0
2023-09-26 10:30:00,197.84,197.84,196.5,196.87,3860.0,197.84,197.84,196.5,196.87,3860.0
2023-09-26 11:00:00,197.01,197.01,195.48,195.48,8435.0,197.01,197.01,195.48,195.48,8435.0
2023-09-26 11:30:00,195.36,195.63,195.0,195.56,4241.0,195.36,195.63,195.0,195.56,4241.0
2023-09-26 12:00:00,195.62,195.74,195.01,195.32,3582.0,195.62,195.74,195.01,195.32,3582.0
2023-09-26 12:30:00,195.33,196.09,195.2,195.6,4342.0,195.33,196.09,195.2,195.6,4342.0
2023-09-26 13:00:00,195.45,195.86,195.25,195.48,3044.0,195.45,195.86,195.25,195.48,3044.0
2023-09-26 13:30:00,195.38,195.4,194.67,194.84,3943.0,195.38,195.4,194.67,194.84,3943.0
2023-09-26 14:00:00,194.87,194.87,194.19,194.38,3195.0,194.87,194.87,194.19,194.38,3195.0
2023-09-26 14:30:00,194.22,194.96,193.98,194.33,7277.0,194.22,194.96,193.98,194.33,7277.0
2023-09-26 15:00:00,194.18,194.45,193.72,193.87,7002.0,194.18,194.45,193.72,193.87,7002.0
2023-09-26 15:30:00,193.81,194.15,193.08,193.44,50121.0,193.81,194.15,193.08,193.44,50121.0
2023-09-27 09:30:00,194.49,195.4,192.27,193.78,17252.0,194.49,195.4,192.27,193.78,17252.0
2023-09-27 10:00:00,193.34,193.9,192.44,193.2,13030.0,193.34,193.9,192.44,193.2,13030.0
2023-09-27 10:30:00,193.03,193.71,192.44,192.44,3594.0,193.03,193.71,192.44,192.44,3594.0
2023-09-27 11:00:00,192.65,193.23,192.47,193.16,2200.0,192.65,193.23,192.47,193.16,2200.0
2023-09-27 11:30:00,193.15,193.24,192.48,192.65,3119.0,193.15,193.24,192.48,192.65,3119.0
2023-09-27 12:00:00,192.31,192.45,191.74,191.83,2058.0,192.31,192.45,191.74,191.83,2058.0
2023-09-27 12:30:00,192.01,193.13,191.87,193.03,2991.0,192.01,193.13,191.87,193.03,2991.0
2023-09-27 13:00:00,193.23,193.39,192.45,192.45,1700.0,193.23,193.39,192.45,192.45,1700.0
2023-09-27 13:30:00,192.37,192.76,192.01,192.65,2799.0,192.37,192.76,192.01,192.65,2799.0
2023-09-27 14:00:00,192.54,192.99,191.84,192.99,5518.0,192.54,192.99,191.84,192.99,5518.0
2023-09-27 14:30:00,193.1,194.07,193.1,194.03,6718.0,193.1,194.07,193.1,194.03,6718.0
2023-09-27 15:00:00,194.03,194.85,193.99,194.53,6601.0,194.03,194.85,193.99,194.53,6601.0
2023-09-27 15:30:00,194.41,194.58,193.6,194.42,38026.0,194.41,194.58,193.6,194.42,38026.0
2023-09-28 09:30:00,194.51,194.86,193.42,194.86,3656.0,194.51,194.86,193.42,194.86,3656.0
2023-09-28 10:00:00,195.24,195.24,193.5,193.59,2089.0,195.24,195.24,193.5,193.59,2089.0
2023-09-28 10:30:00,193.38,194.74,192.94,194.5,3859.0,193.38,194.74,192.94,194.5,3859.0
2023-09-28 11:00:00,194.54,194.73,194.05,194.47,4817.0,194.54,194.73,194.05,194.47,4817.0
2023-09-28 11:30:00,194.49,195.4,194.43,195.02,5903.0,194.49,195.4,194.43,195.02,5903.0
2023-09-28 12:00:00,195.08,196.27,194.83,196.18,7284.0,195.08,196.27,194.83,196.18,7284.0
2023-09-28 12:30:00,196.33,196.33,195.16,195.29,5990.0,196.33,196.33,195.16,195.29,5990.0
2023-09-28 13:00:00,195.18,195.5,194.28,194.42,11738.0,195.18,195.5,194.28,194.42,11738.0
2023-09-28 13:30:00,194.41,194.44,193.55,194.38,27504.0,194.41,194.44,193.55,194.38,27504.0
2023-09-28 14:00:00,194.38,194.59,193.79,194.23,39581.0,194.38,194.59,193.79,194.23,39581.0
2023-09-28 14:30:00,194.11,194.33,192.95,193.14,10790.0,194.11,194.33,192.95,193.14,10790.0
2023-09-28 15:00:00,193.15,193.49,192.61,193.03,28621.0,193.15,193.49,192.61,193.03,28621.0
2023-09-28 15:30:00,193.01,193.07,191.95,192.06,78873.0,193.01,193.07,191.95,192.06,78873.0
2023-09-29 09:30:00,193.25,194.64,192.06,192.06,10221.0,193.25,194.64,192.06,192.06,10221.0
2023-09-29 10:00:00,192.06,192.48,189.6,190.11,13338.0,192.06,192.48,189.6,190.11,13338.0
2023-09-29 10:30:00,189.76,190.61,189.76,190.61,6125.0,189.76,190.61,189.76,190.61,6125.0
2023-09-29 11:00:00,190.43,191.07,190.05,190.05,16018.0,190.43,191.07,190.05,190.05,16018.0
2023-09-29 11:30:00,189.93,190.02,188.44,188.71,4888.0,189.93,190.02,188.44,188.71,4888.0
2023-09-29 12:00:00,188.89,189.84,188.89,189.55,5558.0,188.89,189.84,188.89,189.55,5558.0
2023-09-29 12:30:00,189.65,189.81,188.93,189.18,10344.0,189.65,189.81,188.93,189.18,10344.0
2023-09-29 13:00:00,189.04,189.1,187.88,187.89,7130.0,189.04,189.1,187.88,187.89,7130.0
2023-09-29 13:30:00,187.94,188.28,187.4,187.41,7100.0,187.94,188.28,187.4,187.41,7100.0
2023-09-29 14:00:00,187.13,187.46,186.62,186.62,8859.0,187.13,187.46,186.62,186.62,8859.0
2023-09-29 14:30:00,186.6,187.67,186.52,187.67,11923.0,186.6,187.67,186.52,187.67,11923.0
2023-09-29 15:00:00,187.57,187.84,187.09,187.47,9669.0,187.57,187.84,187.09,187.47,9669.0
2023-09-29 15:30:00,187.46,188.76,187.36,188.09,71189.0,187.46,188.76,187.36,188.09,71189.0
2023-10-02 09:30:00,187.87,188.35,187.76,188.09,1798.0,187.87,188.35,187.76,188.09,1798.0
2023-10-02 10:00:00,188.83,189.35,188.34,188.69,9649.0,188.83,189.35,188.34,188.69,9649.0
2023-10-02 10:30:00,188.28,188.53,188.09,188.27,3612.0,188.28,188.53,188.09,188.27,3612.0
2023-10-02 11:00:00,188.61,188.66,188.16,188.64,6729.0,188.61,188.66,188.16,188.64,6729.0
2023-10-02 11:30:00,188.74,188.74,187.49,187.56,13066.0,188.74,188.74,187.49,187.56,13066.0
2023-10-02 12:00:00,187.34,187.5,186.77,187.38,3003.0,187.34,187.5,186.77,187.38,3003.0
2023-10-02 12:30:00,187.36,187.74,186.67,186.7,2143.0,187.36,187.74,186.67,186.7,2143.0
2023-10-02 13:00:00,186.65,187.8,186.61,187.78,8627.0,186.65,187.8,186.61,187.78,8627.0
2023-10-02 13:30:00,187.98,188.3,187.71,187.76,3126.0,187.98,188.3,187.71,187.76,3126.0
2023-10-02 14:00:00,187.94,188.17,186.8,186.8,4244.0,187.94,188.17,186.8,186.8,4244.0
2023-10-02 14:30:00,186.93,187.19,186.8,186.89,4472.0,186.93,187.19,186.8,186.89,4472.0
2023-10-02 15:00:00,186.86,187.16,186.58,187.03,9796.0,186.86,187.16,186.58,187.03,9796.0
2023-10-02 15:30:00,186.93,187.25,186.45,186.77,40431.0,186.93,187.25,186.45,186.77,40431.0
2023-10-03 09:30:00,185.61,186.14,185.52,185.56,11914.0,185.61,186.14,185.52,185.56,11914.0
2023-10-03 10:00:00,185.49,185.49,184.51,184.64,13596.0,185.49,185.49,184.51,184.64,13596.0
2023-10-03 10:30:00,184.34,184.62,183.72,183.85,5117.0,184.34,184.62,183.72,183.85,5117.0
2023-10-03 11:00:00,183.59,183.94,182.64,182.83,4200.0,183.59,183.94,182.64,182.83,4200.0
2023-10-03 11:30:00,182.84,182.92,182.66,182.66,1900.0,182.84,182.92,182.66,182.66,1900.0
2023-10-03 12:00:00,183.06,183.33,181.88,182.75,7503.0,183.06,183.33,181.88,182.75,7503.0
2023-10-03 12:30:00,183.06,183.26,182.54,182.99,2332.0,183.06,183.26,182.54,182.99,2332.0
2023-10-03 13:00:00,183.4,183.4,182.92,183.12,2980.0,183.4,183.4,182.92,183.12,2980.0
2023-10-03 13:30:00,183.03,183.1,182.59,182.59,4268.0,183.03,183.1,182.59,182.59,4268.0
2023-10-03 14:00:00,182.84,182.84,182.3,182.3,7202.0,182.84,182.84,182.3,182.3,7202.0
2023-10-03 14:30:00,182.54,183.42,182.42,183.17,7619.0,182.54,183.42,182.42,183.17,7619.0
2023-10-03 15:00:00,183.1,183.38,182.59,182.8,11288.0,183.1,183.38,182.59,182.8,11288.0
2023-10-03 15:30:00,182.84,183.16,182.31,182.7,25807.0,182.84,183.16,182.31,182.7,25807.0
2023-10-04 09:30:00,184.93,186.15,184.03,184.75,18047.0,184.93,186.15,184.03,184.75,18047.0
2023-10-04 10:00:00,184.42,184.95,183.88,183.89,14795.0,184.42,184.95,183.88,183.89,14795.0
2023-10-04 10:30:00,184.15,185.17,183.78,184.05,11863.0,184.15,185.17,183.78,184.05,11863.0
2023-10-04 11:00:00,184.03,184.03,183.37,183.41,12830.0,184.03,184.03,183.37,183.41,12830.0
2023-10-04 11:30:00,183.55,183.81,183.37,183.65,6264.0,183.55,183.81,183.37,183.65,6264.0
2023-10-04 12:00:00,183.77,184.01,183.58,183.73,6045.0,183.77,184.01,183.58,183.73,6045.0
2023-10-04 12:30:00,183.73,184.21,183.59,183.78,12826.0,183.73,184.21,183.59,183.78,12826.0
2023-10-04 13:00:00,183.71,183.84,183.36,183.37,3725.0,183.71,183.84,183.36,183.37,3725.0
2023-10-04 13:30:00,183.31,183.36,182.55,182.65,4667.0,183.31,183.36,182.55,182.65,4667.0
2023-10-04 14:00:00,182.56,182.56,181.19,181.6,6603.0,182.56,182.56,181.19,181.6,6603.0
2023-10-04 14:30:00,181.6,182.06,181.3,181.89,18067.0,181.6,182.06,181.3,181.89,18067.0
2023-10-04 15:00:00,181.91,182.18,181.57,181.7,10203.0,181.91,182.18,181.57,181.7,10203.0
2023-10-04 15:30:00,181.72,182.88,181.63,181.83,38861.0,181.72,182.88,181.63,181.83,38861.0
2023-10-05 09:30:00,180.97,182.72,180.97,182.33,6366.0,180.97,182.72,180.97,182.33,6366.0
2023-10-05 10:00:00,182.13,182.21,181.12,181.12,7111.0,182.13,182.21,181.12,181.12,7111.0
2023-10-05 10:30:00,181.04,181.21,179.48,179.6,9949.0,181.04,181.21,179.48,179.6,9949.0
2023-10-05 11:00:00,179.45,179.82,179.01,179.74,8631.0,179.45,179.82,179.01,179.74,8631.0
2023-10-05 11:30:00,179.75,181.09,179.73,180.86,7822.0,179.75,181.09,179.73,180.86,7822.0
2023-10-05 12:00:00,181.0,181.39,180.95,181.28,2446.0,181.0,181.39,180.95,181.28,2446.0
2023-10-05 12:30:00,181.55,182.09,180.65,180.72,8096.0,181.55,182.09,180.65,180.72,8096.0
2023-10-05 13:00:00,180.79,181.55,180.61,181.44,14113.0,180.79,181.55,180.61,181.44,14113.0
2023-10-05 13:30:00,181.51,182.39,181.51,182.03,34962.0,181.51,182.39,181.51,182.03,34962.0
2023-10-05 14:00:00,182.09,182.31,181.59,181.59,6230.0,182.09,182.31,181.59,181.59,6230.0
2023-10-05 14:30:00,181.74,182.22,181.74,181.89,7352.0,181.74,182.22,181.74,181.89,7352.0
2023-10-05 15:00:00,181.89,181.91,181.36,181.54,6834.0,181.89,181.91,181.36,181.54,6834.0
2023-10-05 15:30:00,181.64,182.21,181.4,182.01,65926.0,181.64,182.21,181.4,182.01,65926.0
2023-10-06 09:30:00,181.97,182.2,181.36,181.37,3464.0,181.97,182.2,181.36,181.37,3464.0
2023-10-06 10:00:00,181.58,181.58,180.28,181.32,3905.0,181.58,181.58,180.28,181.32,3905.0
2023-10-06 10:30:00,181.59,182.49,181.59,181.67,5957.0,181.59,182.49,181.59,181.67,5957.0
2023-10-06 11:00:00,181.87,183.32,181.87,183.09,7906.0,181.87,183.32,181.87,183.09,7906.0
2023-10-06 11:30:00,183.25,185.02,183.25,185.02,6606.0,183.25,185.02,183.25,185.02,6606.0
2023-10-06 12:00:00,185.03,185.29,184.55,185.02,5315.0,185.03,185.29,184.55,185.02,5315.0
2023-10-06 12:30:00,184.86,185.02,184.36,184.95,4444.0,184.86,185.02,184.36,184.95,4444.0
2023-10-06 13:00:00,185.0,185.6,184.91,185.56,1686.0,185.0,185.6,184.91,185.56,1686.0
2023-10-06 13:30:00,185.63,185.63,184.94,184.98,3010.0,185.63,185.63,184.94,184.98,3010.0
2023-10-06 14:00:00,184.84,185.67,184.84,185.47,5303.0,184.84,185.67,184.84,185.47,5303.0
2023-10-06 14:30:00,185.64,186.25,185.59,185.69,5342.0,185.64,186.25,185.59,185.69,5342.0
2023-10-06 15:00:00,185.6,185.63,184.81,185.11,5571.0,185.6,185.63,184.81,185.11,5571.0
2023-10-06 15:30:00,185.0,185.15,183.91,183.94,25461.0,185.0,185.15,183.91,183.94,25461.0
2023-10-09 09:30:00,182.72,184.24,182.72,184.15,5131.0,182.72,184.24,182.72,184.15,5131.0
2023-10-09 10:00:00,184.34,186.25,184.23,186.23,7747.0,184.34,186.25,184.23,186.23,7747.0
2023-10-09 10:30:00,186.09,187.55,186.07,187.53,36521.0,186.09,187.55,186.07,187.53,36521.0
2023-10-09 11:00:00,187.53,189.07,187.52,188.98,11765.0,187.53,189.07,187.52,188.98,11765.0
2023-10-09 11:30:00,189.05,189.56,188.81,189.56,12566.0,189.05,189.56,188.81,189.56,12566.0
2023-10-09 12:00:00,189.61,190.3,189.27,190.24,10635.0,189.61,190.3,189.27,190.24,10635.0
2023-10-09 12:30:00,190.17,190.17,188.78,188.82,7100.0,190.17,190.17,188.78,188.82,7100.0
2023-10-09 13:00:00,189.02,189.55,188.54,189.09,15367.0,189.02,189.55,188.54,189.09,15367.0
2023-10-09 13:30:00,189.13,189.31,188.55,188.86,27163.0,189.13,189.31,188.55,188.86,27163.0
2023-10-09 14:00:00,188.88,189.11,188.73,188.83,50199.0,188.88,189.11,188.73,188.83,50199.0
2023-10-09 14:30:00,188.99,189.25,188.14,188.8,13226.0,188.99,189.25,188.14,188.8,13226.0
2023-10-09 15:00:00,188.9,188.92,188.14,188.14,8659.0,188.9,188.92,188.14,188.14,8659.0
2023-10-09 15:30:00,188.14,188.14,187.18,187.74,51616.0,188.14,188.14,187.18,187.74,51616.0
2023-10-10 09:30:00,188.27,190.11,188.27,190.11,2987.0,188.27,190.11,188.27,190.11,2987.0
2023-10-10 10:00:00,190.06,190.5,189.77,190.13,4037.0,190.06,190.5,189.77,190.13,4037.0
2023-10-10 10:30:00,190.07,190.93,190.07,190.8,11338.0,190.07,190.93,190.07,190.8,11338.0
2023-10-10 11:00:00,191.04,191.81,191.04,191.68,3040.0,191.04,191.81,191.04,191.68,3040.0
2023-10-10 11:30:00,191.66,192.27,191.5,192.14,6795.0,191.66,192.27,191.5,192.14,6795.0
2023-10-10 12:00:00,192.22,192.44,192.13,192.39,11956.0,192.22,192.44,192.13,192.39,11956.0
2023-10-10 12:30:00,192.32,192.32,191.68,191.69,7490.0,192.32,192.32,191.68,191.69,7490.0
2023-10-10 13:00:00,191.8,192.17,191.34,192.08,7293.0,191.8,192.17,191.34,192.08,7293.0
2023-10-10 13:30:00,191.95,192.85,191.94,192.77,4405.0,191.95,192.85,191.94,192.77,4405.0
2023-10-10 14:00:00,192.87,192.91,192.24,192.37,6694.0,192.87,192.91,192.24,192.37,6694.0
2023-10-10 14:30:00,192.5,192.76,192.37,192.38,6597.0,192.5,192.76,192.37,192.38,6597.0
2023-10-10 15:00:00,192.4,192.54,192.05,192.33,6960.0,192.4,192.54,192.05,192.33,6960.0
2023-10-10 15:30:00,192.29,192.8,191.47,192.02,43776.0,192.29,192.8,191.47,192.02,43776.0
2023-10-11 09:30:00,192.49,193.98,192.49,193.73,3867.0,192.49,193.98,192.49,193.73,3867.0
2023-10-11 10:00:00,193.91,193.91,192.41,193.03,14614.0,193.91,193.91,192.41,193.03,14614.0
2023-10-11 10:30:00,193.03,193.03,191.5,192.37,8656.0,193.03,193.03,191.5,192.37,8656.0
2023-10-11 11:00:00,192.55,193.18,191.57,191.57,22698.0,192.55,193.18,191.57,191.57,22698.0
2023-10-11 11:30:00,191.66,191.7,190.99,191.24,5163.0,191.66,191.7,190.99,191.24,5163.0
2023-10-11 12:00:00,191.11,191.35,190.33,190.33,4762.0,191.11,191.35,190.33,190.33,4762.0
2023-10-11 12:30:00,190.36,190.44,189.64,189.94,14559.0,190.36,190.44,189.64,189.94,14559.0
2023-10-11 13:00:00,189.98,190.16,189.23,189.43,4458.0,189.98,190.16,189.23,189.43,4458.0
2023-10-11 13:30:00,189.28,189.94,189.08,189.78,6039.0,189.28,189.94,189.08,189.78,6039.0
2023-10-11 14:00:00,189.8,190.7,189.71,190.47,3735.0,189.8,190.7,189.71,190.47,3735.0
2023-10-11 14:30:00,190.55,190.88,190.4,190.77,2393.0,190.55,190.88,190.4,190.77,2393.0
2023-10-11 15:00:00,191.03,191.19,190.82,191.12,3203.0,191.03,191.19,190.82,191.12,3203.0
2023-10-11 15:30:00,191.14,191.69,190.81,190.93,24672.0,191.14,191.69,190.81,190.93,24672.0
2023-10-12 09:30:00,191.79,191.86,190.75,191.37,8164.0,191.79,191.86,190.75,191.37,8164.0
2023-10-12 10:00:00,190.61,191.09,189.75,190.77,16231.0,190.61,191.09,189.75,190.77,16231.0
2023-10-12 10:30:00,190.49,190.77,190.4,190.69,3028.0,190.49,190.77,190.4,190.69,3028.0
2023-10-12 11:00:00,190.75,192.02,190.75,191.63,8072.0,190.75,192.02,190.75,191.63,8072.0
2023-10-12 11:30:00,191.76,191.9,191.05,191.07,5213.0,191.76,191.9,191.05,191.07,5213.0
2023-10-12 12:00:00,191.04,191.13,190.41,190.99,3156.0,191.04,191.13,190.41,190.99,3156.0
2023-10-12 12:30:00,190.83,191.05,190.44,190.5,2005.0,190.83,191.05,190.44,190.5,2005.0
2023-10-12 13:00:00,189.79,189.79,187.83,188.13,2978.0,189.79,189.79,187.83,188.13,2978.0
2023-10-12 13:30:00,187.8,187.8,186.35,186.36,10020.0,187.8,187.8,186.35,186.36,10020.0
2023-10-12 14:00:00,186.37,186.87,186.19,186.78,4294.0,186.37,186.87,186.19,186.78,4294.0
2023-10-12 14:30:00,186.82,187.46,186.67,187.46,2495.0,186.82,187.46,186.67,187.46,2495.0
2023-10-12 15:00:00,187.55,187.83,187.49,187.83,2148.0,187.55,187.83,187.49,187.83,2148.0
2023-10-12 15:30:00,187.94,188.09,187.37,187.68,23442.0,187.94,188.09,187.37,187.68,23442.0
2023-10-13 09:30:00,188.42,189.34,187.56,188.53,8807.0,188.42,189.34,187.56,188.53,8807.0
2023-10-13 10:00:00,188.43,189.39,187.81,189.39,6777.0,188.43,189.39,187.81,189.39,6777.0
2023-10-13 10:30:00,189.74,189.9,189.04,189.06,15000.0,189.74,189.9,189.04,189.06,15000.0
2023-10-13 11:00:00,189.0,189.78,188.47,189.48,18132.0,189.0,189.78,188.47,189.48,18132.0
2023-10-13 11:30:00,189.42,190.13,189.42,189.77,8134.0,189.42,190.13,189.42,189.77,8134.0
2023-10-13 12:00:00,189.9,190.12,189.81,190.06,4609.0,189.9,190.12,189.81,190.06,4609.0
2023-10-13 12:30:00,189.97,190.14,188.94,188.94,3425.0,189.97,190.14,188.94,188.94,3425.0
2023-10-13 13:00:00,188.89,188.89,187.93,188.17,2436.0,188.89,188.89,187.93,188.17,2436.0
2023-10-13 13:30:00,187.91,188.84,187.91,188.64,3934.0,187.91,188.84,187.91,188.64,3934.0
2023-10-13 14:00:00,188.78,188.85,188.56,188.78,2856.0,188.78,188.85,188.56,188.78,2856.0
2023-10-13 14:30:00,188.79,189.42,188.77,189.42,11871.0,188.79,189.42,188.77,189.42,11871.0
2023-10-13 15:00:00,189.32,189.91,189.32,189.44,6613.0,189.32,189.91,189.32,189.44,6613.0
2023-10-13 15:30:00,189.44,189.7,188.56,188.74,36813.0,189.44,189.7,188.56,188.74,36813.0
2023-10-16 09:30:00,190.9,191.91,189.13,191.7,5441.0,190.9,191.91,189.13,191.7,5441.0
2023-10-16 10:00:00,190.49,191.58,189.99,191.58,1844.0,190.49,191.58,189.99,191.58,1844.0
2023-10-16 10:30:00,191.81,193.09,191.78,192.72,9202.0,191.81,193.09,191.78,192.72,9202.0
2023-10-16 11:00:00,192.9,192.98,192.38,192.85,10501.0,192.9,192.98,192.38,192.85,10501.0
2023-10-16 11:30:00,192.69,192.92,191.92,192.16,5991.0,192.69,192.92,191.92,192.16,5991.0
2023-10-16 12:00:00,192.05,192.05,191.3,191.55,2124.0,192.05,192.05,191.3,191.55,2124.0
2023-10-16 12:30:00,191.52,191.96,191.3,191.4,3335.0,191.52,191.96,191.3,191.4,3335.0
2023-10-16 13:00:00,191.47,191.74,189.92,190.27,8529.0,191.47,191.74,189.92,190.27,8529.0
2023-10-16 13:30:00,190.45,191.59,190.45,191.33,4585.0,190.45,191.59,190.45,191.33,4585.0
2023-10-16 14:00:00,191.46,191.59,191.22,191.59,4756.0,191.46,191.59,191.22,191.59,4756.0
2023-10-16 14:30:00,191.37,191.81,191.3,191.81,3265.0,191.37,191.81,191.3,191.81,3265.0
2023-10-16 15:00:00,191.94,192.3,191.66,191.96,2834.0,191.94,192.3,191.66,191.96,2834.0
2023-10-16 15:30:00,191.95,191.95,191.05,191.16,21968.0,191.95,191.95,191.05,191.16,21968.0
2023-10-17 09:30:00,192.72,194.56,192.72,193.41,11552.0,192.72,194.56,192.72,193.41,11552.0
2023-10-17 10:00:00,193.22,194.24,192.52,194.22,7855.0,193.22,194.24,192.52,194.22,7855.0
2023-10-17 10:30:00,194.07,194.76,194.07,194.73,5078.0,194.07,194.76,194.07,194.73,5078.0
2023-10-17 11:00:00,194.57,194.9,194.19,194.77,3708.0,194.57,194.9,194.19,194.77,3708.0
2023-10-17 11:30:00,194.78,195.79,194.78,195.79,6786.0,194.78,195.79,194.78,195.79,6786.0
2023-10-17 12:00:00,196.0,196.56,195.95,196.44,8906.0,196.0,196.56,195.95,196.44,8906.0
2023-10-17 12:30:00,196.53,196.53,195.98,196.16,15657.0,196.53,196.53,195.98,196.16,15657.0
2023-10-17 13:00:00,195.97,196.54,195.81,195.93,16669.0,195.97,196.54,195.81,195.93,16669.0
2023-10-17 13:30:00,195.53,195.74,194.93,194.94,4509.0,195.53,195.74,194.93,194.94,4509.0
2023-10-17 14:00:00,194.95,195.28,194.75,195.15,8218.0,194.95,195.28,194.75,195.15,8218.0
2023-10-17 14:30:00,195.09,195.68,194.83,195.22,15628.0,195.09,195.68,194.83,195.22,15628.0
2023-10-17 15:00:00,195.29,195.76,194.96,195.76,7812.0,195.29,195.76,194.96,195.76,7812.0
2023-10-17 15:30:00,195.8,195.8,194.78,195.07,63541.0,195.8,195.8,194.78,195.07,63541.0
2023-10-18 09:30:00,193.73,193.73,191.84,192.53,3650.0,193.73,193.73,191.84,192.53,3650.0
2023-10-18 10:00:00,191.95,193.54,191.95,193.3,2348.0,191.95,193.54,191.95,193.3,2348.0
2023-10-18 10:30:00,193.11,193.11,192.08,192.33,2457.0,193.11,193.11,192.08,192.33,2457.0
2023-10-18 11:00:00,192.33,192.94,192.14,192.77,15322.0,192.33,192.94,192.14,192.77,15322.0
2023-10-18 11:30:00,192.59,192.68,191.95,191.95,6510.0,192.59,192.68,191.95,191.95,6510.0
2023-10-18 12:00:00,191.65,192.24,190.69,191.11,4123.0,191.65,192.24,190.69,191.11,4123.0
2023-10-18 12:30:00,191.27,191.61,191.03,191.49,3466.0,191.27,191.61,191.03,191.49,3466.0
2023-10-18 13:00:00,191.39,192.37,191.21,192.1,2188.0,191.39,192.37,191.21,192.1,2188.0
2023-10-18 13:30:00,192.09,192.3,191.45,192.3,2540.0,192.09,192.3,191.45,192.3,2540.0
2023-10-18 14:00:00,192.07,193.18,191.92,193.18,6636.0,192.07,193.18,191.92,193.18,6636.0
2023-10-18 14:30:00,193.24,193.36,192.76,192.98,10227.0,193.24,193.36,192.76,192.98,10227.0
2023-10-18 15:00:00,193.01,193.26,192.65,192.94,14356.0,193.01,193.26,192.65,192.94,14356.0
2023-10-18 15:30:00,193.02,193.05,192.2,192.28,28536.0,193.02,193.05,192.2,192.28,28536.0
2023-10-19 09:30:00,191.85,192.85,191.27,192.56,2451.0,191.85,192.85,191.27,192.56,2451.0
2023-10-19 10:00:00,192.68,193.23,192.15,192.71,6538.0,192.68,193.23,192.15,192.71,6538.0
2023-10-19 10:30:00,192.53,192.98,191.96,192.19,9432.0,192.53,192.98,191.96,192.19,9432.0
2023-10-19 11:00:00,192.09,193.29,191.91,193.15,6883.0,192.09,193.29,191.91,193.15,6883.0
2023-10-19 11:30:00,193.25,194.17,193.02,193.54,9322.0,193.25,194.17,193.02,193.54,9322.0
2023-10-19 12:00:00,193.38,194.71,193.21,193.49,5104.0,193.38,194.71,193.21,193.49,5104.0
2023-10-19 12:30:00,193.43,194.87,192.55,194.67,11221.0,193.43,194.87,192.55,194.67,11221.0
2023-10-19 13:00:00,194.97,195.22,193.74,193.76,8954.0,194.97,195.22,193.74,193.76,8954.0
2023-10-19 13:30:00,194.07,194.3,192.85,193.08,8881.0,194.07,194.3,192.85,193.08,8881.0
2023-10-19 14:00:00,192.87,193.22,192.37,192.73,10680.0,192.87,193.22,192.37,192.73,10680.0
2023-10-19 14:30:00,192.34,192.35,190.93,192.0,15621.0,192.34,192.35,190.93,192.0,15621.0
2023-10-19 15:00:00,191.55,191.83,191.19,191.41,8395.0,191.55,191.83,191.19,191.41,8395.0
2023-10-19 15:30:00,191.49,191.84,190.01,190.98,64417.0,191.49,191.84,190.01,190.98,64417.0
2023-10-20 09:30:00,189.01,190.64,189.01,189.88,3251.0,189.01,190.64,189.01,189.88,3251.0
2023-10-20 10:00:00,189.99,190.02,187.41,187.47,4237.0,189.99,190.02,187.41,187.47,4237.0
2023-10-20 10:30:00,187.68,188.41,187.64,187.75,4877.0,187.68,188.41,187.64,187.75,4877.0
2023-10-20 11:00:00,187.74,187.78,187.1,187.61,3905.0,187.74,187.78,187.1,187.61,3905.0
2023-10-20 11:30:00,187.49,188.12,187.29,188.0,3209.0,187.49,188.12,187.29,188.0,3209.0
2023-10-20 12:00:00,187.67,188.51,187.53,188.1,4009.0,187.67,188.51,187.53,188.1,4009.0
2023-10-20 12:30:00,188.23,188.58,188.05,188.58,1208.0,188.23,188.58,188.05,188.58,1208.0
2023-10-20 13:00:00,188.42,188.53,188.27,188.36,603.0,188.42,188.53,188.27,188.36,603.0
2023-10-20 13:30:00,188.25,188.7,188.25,188.32,1300.0,188.25,188.7,188.25,188.32,1300.0
2023-10-20 14:00:00,188.55,188.55,187.93,188.29,2755.0,188.55,188.55,187.93,188.29,2755.0
2023-10-20 14:30:00,188.14,188.14,187.9,188.0,2450.0,188.14,188.14,187.9,188.0,2450.0
2023-10-20 15:00:00,187.88,188.14,187.76,187.84,3124.0,187.88,188.14,187.76,187.84,3124.0
2023-10-20 15:30:00,187.92,188.02,187.21,187.79,28280.0,187.92,188.02,187.21,187.79,28280.0
2023-10-23 09:30:00,186.23,186.23,184.52,186.06,7296.0,186.23,186.23,184.52,186.06,7296.0
2023-10-23 10:00:00,186.03,186.41,185.42,185.86,6736.0,186.03,186.41,185.42,185.86,6736.0
2023-10-23 10:30:00,186.08,186.84,185.98,186.29,5074.0,186.08,186.84,185.98,186.29,5074.0
2023-10-23 11:00:00,186.29,187.43,186.29,187.17,14901.0,186.29,187.43,186.29,187.17,14901.0
2023-10-23 11:30:00,187.23,187.38,186.91,187.38,9034.0,187.23,187.38,186.91,187.38,9034.0
2023-10-23 12:00:00,187.59,187.59,186.18,186.38,3367.0,187.59,187.59,186.18,186.38,3367.0
2023-10-23 12:30:00,186.83,187.49,186.67,187.49,3553.0,186.83,187.49,186.67,187.49,3553.0
2023-10-23 13:00:00,187.45,187.49,186.49,186.49,5524.0,187.45,187.49,186.49,186.49,5524.0
2023-10-23 13:30:00,186.59,186.66,185.84,185.84,2210.0,186.59,186.66,185.84,185.84,2210.0
2023-10-23 14:00:00,185.85,186.03,185.53,185.53,2369.0,185.85,186.03,185.53,185.53,2369.0
2023-10-23 14:30:00,185.68,186.14,185.37,185.84,4926.0,185.68,186.14,185.37,185.84,4926.0
2023-10-23 15:00:00,185.84,185.92,185.18,185.36,6846.0,185.84,185.92,185.18,185.36,6846.0
2023-10-23 15:30:00,185.27,185.85,184.42,184.75,36173.0,185.27,185.85,184.42,184.75,36173.0
2023-10-24 09:30:00,186.26,188.48,186.26,188.11,6681.0,186.26,188.48,186.26,188.11,6681.0
2023-10-24 10:00:00,188.0,188.21,187.14,187.14,5101.0,188.0,188.21,187.14,187.14,5101.0
2023-10-24 10:30:00,187.61,188.02,187.39,187.84,2645.0,187.61,188.02,187.39,187.84,2645.0
2023-10-24 11:00:00,187.06,187.26,186.21,186.22,3734.0,187.06,187.26,186.21,186.22,3734.0
2023-10-24 11:30:00,186.38,186.38,185.79,185.95,2522.0,186.38,186.38,185.79,185.95,2522.0
2023-10-24 12:00:00,186.1,186.6,185.92,186.12,7106.0,186.1,186.6,185.92,186.12,7106.0
2023-10-24 12:30:00,186.14,186.2,185.48,185.54,4872.0,186.14,186.2,185.48,185.54,4872.0
2023-10-24 13:00:00,185.74,186.02,185.27,185.91,5545.0,185.74,186.02,185.27,185.91,5545.0
2023-10-24 13:30:00,185.98,186.14,185.67,185.79,4903.0,185.98,186.14,185.67,185.79,4903.0
2023-10-24 14:00:00,185.81,186.53,185.8,186.36,6078.0,185.81,186.53,185.8,186.36,6078.0
2023-10-24 14:30:00,186.49,186.95,186.33,186.9,7569.0,186.49,186.95,186.33,186.9,7569.0
2023-10-24 15:00:00,187.0,187.42,186.87,187.41,2692.0,187.0,187.42,186.87,187.41,2692.0
2023-10-24 15:30:00,187.43,187.47,186.62,186.68,23215.0,187.43,187.47,186.62,186.68,23215.0
2023-10-25 09:30:00,185.06,185.06,183.59,183.59,1285.0,185.06,185.06,183.59,183.59,1285.0
2023-10-25 10:00:00,183.2,183.75,182.51,183.48,25556.0,183.2,183.75,182.51,183.48,25556.0
2023-10-25 10:30:00,183.25,184.25,183.13,184.13,15290.0,183.25,184.25,183.13,184.13,15290.0
2023-10-25 11:00:00,184.05,184.47,183.61,183.93,45748.0,184.05,184.47,183.61,183.93,45748.0
2023-10-25 11:30:00,183.82,183.82,181.24,181.38,19253.0,183.82,183.82,181.24,181.38,19253.0
2023-10-25 12:00:00,181.37,181.38,180.12,181.09,20847.0,181.37,181.38,180.12,181.09,20847.0
2023-10-25 12:30:00,181.26,181.49,180.31,180.75,13638.0,181.26,181.49,180.31,180.75,13638.0
2023-10-25 13:00:00,180.64,180.86,180.14,180.24,16946.0,180.64,180.86,180.14,180.24,16946.0
2023-10-25 13:30:00,180.3,180.4,179.39,179.88,10319.0,180.3,180.4,179.39,179.88,10319.0
2023-10-25 14:00:00,179.94,180.71,179.61,180.16,14394.0,179.94,180.71,179.61,180.16,14394.0
2023-10-25 14:30:00,180.16,181.19,180.15,181.07,11300.0,180.16,181.19,180.15,181.07,11300.0
2023-10-25 15:00:00,181.15,181.76,180.93,181.23,16466.0,181.15,181.76,180.93,181.23,16466.0
2023-10-25 15:30:00,181.25,181.42,180.23,180.33,50771.0,181.25,181.42,180.23,180.33,50771.0
2023-10-26 09:30:00,185.41,185.41,169.6,170.61,49921.0,185.41,185.41,169.6,170.61,49921.0
2023-10-26 10:00:00,171.0,175.07,168.73,174.52,45953.0,171.0,175.07,168.73,174.52,45953.0
2023-10-26 10:30:00,174.52,175.03,170.14,172.7,63836.0,174.52,175.03,170.14,172.7,63836.0
2023-10-26 11:00:00,172.82,174.19,165.81,166.5,34985.0,172.82,174.19,165.81,166.5,34985.0
2023-10-26 11:30:00,166.24,168.21,165.97,167.25,52692.0,166.24,168.21,165.97,167.25,52692.0
2023-10-26 12:00:00,166.95,167.36,164.64,164.74,38401.0,166.95,167.36,164.64,164.74,38401.0
2023-10-26 12:30:00,165.18,165.22,163.77,164.57,22609.0,165.18,165.22,163.77,164.57,22609.0
2023-10-26 13:00:00,164.41,167.09,164.34,167.02,16083.0,164.41,167.09,164.34,167.02,16083.0
2023-10-26 13:30:00,166.79,169.69,166.54,169.21,16659.0,166.79,169.69,166.54,169.21,16659.0
2023-10-26 14:00:00,169.21,171.51,169.21,170.95,27271.0,169.21,171.51,169.21,170.95,27271.0
2023-10-26 14:30:00,171.18,171.18,167.18,168.77,43681.0,171.18,171.18,167.18,168.77,43681.0
2023-10-26 15:00:00,168.87,169.04,167.85,168.0,33062.0,168.87,169.04,167.85,168.0,33062.0
2023-10-26 15:30:00,168.0,168.33,165.97,166.23,126026.0,168.0,168.33,165.97,166.23,126026.0
2023-10-27 09:30:00,167.0,167.68,164.17,164.69,19885.0,167.0,167.68,164.17,164.69,19885.0
2023-10-27 10:00:00,164.44,167.44,164.43,166.77,47165.0,164.44,167.44,164.43,166.77,47165.0
2023-10-27 10:30:00,166.72,167.02,165.35,166.88,12854.0,166.72,167.02,165.35,166.88,12854.0
2023-10-27 11:00:00,166.83,167.34,166.63,166.9,29302.0,166.83,167.34,166.63,166.9,29302.0
2023-10-27 11:30:00,166.9,167.25,166.45,166.97,19564.0,166.9,167.25,166.45,166.97,19564.0
2023-10-27 12:00:00,166.96,168.12,166.77,168.06,9328.0,166.96,168.12,166.77,168.06,9328.0
2023-10-27 12:30:00,167.84,168.01,166.5,166.56,21728.0,167.84,168.01,166.5,166.56,21728.0
2023-10-27 13:00:00,166.62,166.65,164.38,164.77,12202.0,166.62,166.65,164.38,164.77,12202.0
2023-10-27 13:30:00,164.94,164.99,164.47,164.47,2719.0,164.94,164.99,164.47,164.47,2719.0
2023-10-27 14:00:00,164.33,164.33,163.51,163.59,4785.0,164.33,164.33,163.51,163.59,4785.0
2023-10-27 14:30:00,163.71,163.88,163.37,163.49,11347.0,163.71,163.88,163.37,163.49,11347.0
2023-10-27 15:00:00,163.57,163.69,163.05,163.55,13071.0,163.57,163.69,163.05,163.55,13071.0
2023-10-27 15:30:00,163.45,163.66,162.49,163.27,53265.0,163.45,163.66,162.49,163.27,53265.0
2023-10-30 09:30:00,164.25,165.52,163.62,163.64,14198.0,164.25,165.52,163.62,163.64,14198.0
2023-10-30 10:00:00,163.4,163.73,162.11,162.11,14342.0,163.4,163.73,162.11,162.11,14342.0
2023-10-30 10:30:00,162.52,163.82,162.31,163.82,14105.0,162.52,163.82,162.31,163.82,14105.0
2023-10-30 11:00:00,163.81,164.28,162.84,163.15,14740.0,163.81,164.28,162.84,163.15,14740.0
2023-10-30 11:30:00,163.32,163.62,162.8,163.28,22050.0,163.32,163.62,162.8,163.28,22050.0
2023-10-30 12:00:00,163.28,163.34,162.62,162.81,15091.0,163.28,163.34,162.62,162.81,15091.0
2023-10-30 12:30:00,162.87,162.97,162.06,162.46,7609.0,162.87,162.97,162.06,162.46,7609.0
2023-10-30 13:00:00,162.52,163.19,162.23,163.16,14232.0,162.52,163.19,162.23,163.16,14232.0
2023-10-30 13:30:00,163.2,163.25,162.64,162.8,10204.0,163.2,163.25,162.64,162.8,10204.0
2023-10-30 14:00:00,162.8,162.81,162.04,162.04,9717.0,162.8,162.81,162.04,162.04,9717.0
2023-10-30 14:30:00,162.04,162.84,161.95,162.48,12887.0,162.04,162.84,161.95,162.48,12887.0
2023-10-30 15:00:00,162.54,164.25,162.35,164.11,23886.0,162.54,164.25,162.35,164.11,23886.0
2023-10-30 15:30:00,164.22,164.41,163.5,163.65,49748.0,164.22,164.41,163.5,163.65,49748.0
2023-10-31 09:30:00,163.41,165.32,162.97,164.71,6126.0,163.41,165.32,162.97,164.71,6126.0
2023-10-31 10:00:00,164.5,166.39,164.32,165.94,18019.0,164.5,166.39,164.32,165.94,18019.0
2023-10-31 10:30:00,165.97,166.62,165.35,166.15,14417.0,165.97,166.62,165.35,166.15,14417.0
2023-10-31 11:00:00,166.24,166.56,165.73,166.27,8775.0,166.24,166.56,165.73,166.27,8775.0
2023-10-31 11:30:00,166.28,167.44,166.14,167.44,17456.0,166.28,167.44,166.14,167.44,17456.0
2023-10-31 12:00:00,167.33,167.55,166.84,167.45,8898.0,167.33,167.55,166.84,167.45,8898.0
2023-10-31 12:30:00,167.58,167.69,166.79,167.55,12394.0,167.58,167.69,166.79,167.55,12394.0
2023-10-31 13:00:00,167.56,168.24,167.33,168.09,22901.0,167.56,168.24,167.33,168.09,22901.0
2023-10-31 13:30:00,168.13,168.28,167.9,168.19,13470.0,168.13,168.28,167.9,168.19,13470.0
2023-10-31 14:00:00,168.09,168.23,167.62,167.62,20048.0,168.09,168.23,167.62,167.62,20048.0
2023-10-31 14:30:00,167.56,168.29,167.12,168.1,19350.0,167.56,168.29,167.12,168.1,19350.0
2023-10-31 15:00:00,168.2,168.55,168.13,168.22,11053.0,168.2,168.55,168.13,168.22,11053.0
2023-10-31 15:30:00,168.23,168.23,166.41,166.48,68512.0,168.23,168.23,166.41,166.48,68512.0
2023-11-01 09:30:00,166.42,169.09,165.88,168.78,11908.0,166.42,169.09,165.88,168.78,11908.0
2023-11-01 10:00:00,169.1,169.46,168.33,169.15,10804.0,169.1,169.46,168.33,169.15,10804.0
2023-11-01 10:30:00,169.25,169.94,169.25,169.88,13323.0,169.25,169.94,169.25,169.88,13323.0
2023-11-01 11:00:00,170.06,170.31,169.4,169.4,21540.0,170.06,170.31,169.4,169.4,21540.0
2023-11-01 11:30:00,169.22,169.63,168.08,169.57,12716.0,169.22,169.63,168.08,169.57,12716.0
2023-11-01 12:00:00,169.63,169.81,169.31,169.31,7299.0,169.63,169.81,169.31,169.31,7299.0
2023-11-01 12:30:00,169.4,169.4,168.72,168.9,6418.0,169.4,169.4,168.72,168.9,6418.0
2023-11-01 13:00:00,168.89,169.14,168.17,168.56,23430.0,168.89,169.14,168.17,168.56,23430.0
2023-11-01 13:30:00,168.57,168.64,167.67,167.99,17475.0,168.57,168.64,167.67,167.99,17475.0
2023-11-01 14:00:00,168.07,168.71,167.96,168.71,13945.0,168.07,168.71,167.96,168.71,13945.0
2023-11-01 14:30:00,168.74,168.93,167.77,168.45,19563.0,168.74,168.93,167.77,168.45,19563.0
2023-11-01 15:00:00,168.8,169.54,168.45,169.54,15800.0,168.8,169.54,168.45,169.54,15800.0
2023-11-01 15:30:00,169.45,169.69,168.86,169.11,51605.0,169.45,169.69,168.86,169.11,51605.0
2023-11-02 09:30:00,170.92,172.58,170.92,172.31,3593.0,170.92,172.58,170.92,172.31,3593.0
2023-11-02 10:00:00,172.18,172.23,170.94,171.47,7386.0,172.18,172.23,170.94,171.47,7386.0
2023-11-02 10:30:00,171.28,172.74,171.27,172.66,3894.0,171.28,172.74,171.27,172.66,3894.0
2023-11-02 11:00:00,172.69,172.87,172.24,172.31,5989.0,172.69,172.87,172.24,172.31,5989.0
2023-11-02 11:30:00,172.09,172.79,172.09,172.49,5488.0,172.09,172.79,172.09,172.49,5488.0
2023-11-02 12:00:00,172.32,172.32,171.4,171.46,3686.0,172.32,172.32,171.4,171.46,3686.0
2023-11-02 12:30:00,171.24,171.43,170.74,171.4,11881.0,171.24,171.43,170.74,171.4,11881.0
2023-11-02 13:00:00,171.24,171.75,171.13,171.75,3523.0,171.24,171.75,171.13,171.75,3523.0
2023-11-02 13:30:00,171.82,172.09,171.78,171.9,5014.0,171.82,172.09,171.78,171.9,5014.0
2023-11-02 14:00:00,171.98,172.51,171.52,171.54,7407.0,171.98,172.51,171.52,171.54,7407.0
2023-11-02 14:30:00,171.65,171.72,171.18,171.22,12350.0,171.65,171.72,171.18,171.22,12350.0
2023-11-02 15:00:00,171.28,172.15,171.25,171.61,10959.0,171.28,172.15,171.25,171.61,10959.0
2023-11-02 15:30:00,171.55,172.29,171.43,172.1,39981.0,171.55,172.29,171.43,172.1,39981.0
2023-11-03 09:30:00,174.87,177.71,174.87,177.69,5697.0,174.87,177.71,174.87,177.69,5697.0
2023-11-03 10:00:00,177.38,177.62,175.78,176.06,18774.0,177.38,177.62,175.78,176.06,18774.0
2023-11-03 10:30:00,176.08,176.42,175.17,175.72,10256.0,176.08,176.42,175.17,175.72,10256.0
2023-11-03 11:00:00,175.86,176.18,175.64,175.64,6931.0,175.86,176.18,175.64,175.64,6931.0
2023-11-03 11:30:00,175.97,176.27,175.42,175.59,17909.0,175.97,176.27,175.42,175.59,17909.0
2023-11-03 12:00:00,175.78,175.78,175.36,175.39,9461.0,175.78,175.78,175.36,175.39,9461.0
2023-11-03 12:30:00,175.46,175.75,175.17,175.61,12333.0,175.46,175.75,175.17,175.61,12333.0
2023-11-03 13:00:00,175.74,176.4,175.29,176.0,24369.0,175.74,176.4,175.29,176.0,24369.0
2023-11-03 13:30:00,176.02,176.61,176.01,176.38,9020.0,176.02,176.61,176.01,176.38,9020.0
2023-11-03 14:00:00,176.8,177.14,176.63,177.14,10803.0,176.8,177.14,176.63,177.14,10803.0
2023-11-03 14:30:00,177.13,177.28,176.69,176.69,11735.0,177.13,177.28,176.69,176.69,11735.0
2023-11-03 15:00:00,176.78,177.0,176.52,176.55,8225.0,176.78,177.0,176.52,176.55,8225.0
2023-11-03 15:30:00,176.55,176.55,175.22,175.34,58467.0,176.55,176.55,175.22,175.34,58467.0
2023-11-06 09:30:00,176.11,177.12,175.08,175.7,3687.0,176.11,177.12,175.08,175.7,3687.0
2023-11-06 10:00:00,175.52,175.93,174.12,174.31,15491.0,175.52,175.93,174.12,174.31,15491.0
2023-11-06 10:30:00,174.49,175.19,174.24,174.86,6406.0,174.49,175.19,174.24,174.86,6406.0
2023-11-06 11:00:00,174.86,175.36,174.86,175.09,6967.0,174.86,175.36,174.86,175.09,6967.0
2023-11-06 11:30:00,174.92,174.92,174.35,174.61,6788.0,174.92,174.92,174.35,174.61,6788.0
2023-11-06 12:00:00,174.71,174.71,174.35,174.38,5848.0,174.71,174.71,174.35,174.38,5848.0
2023-11-06 12:30:00,174.46,174.54,174.03,174.22,4024.0,174.46,174.54,174.03,174.22,4024.0
2023-11-06 13:00:00,174.33,174.33,173.1,173.26,6393.0,174.33,174.33,173.1,173.26,6393.0
2023-11-06 13:30:00,173.45,173.72,173.16,173.19,4726.0,173.45,173.72,173.16,173.19,4726.0
2023-11-06 14:00:00,173.24,173.24,172.23,172.45,13313.0,173.24,173.24,172.23,172.45,13313.0
2023-11-06 14:30:00,172.52,172.78,172.28,172.48,12850.0,172.52,172.78,172.28,172.48,12850.0
2023-11-06 15:00:00,172.48,173.09,171.95,172.2,14426.0,172.48,173.09,171.95,172.2,14426.0
2023-11-06 15:30:00,172.23,172.88,172.16,172.7,46607.0,172.23,172.88,172.16,172.7,46607.0
2023-11-07 09:30:00,171.99,173.09,171.57,172.64,6141.0,171.99,173.09,171.57,172.64,6141.0
2023-11-07 10:00:00,173.06,173.71,172.48,173.35,9584.0,173.06,173.71,172.48,173.35,9584.0
2023-11-07 10:30:00,173.87,174.45,173.78,173.88,9597.0,173.87,174.45,173.78,173.88,9597.0
2023-11-07 11:00:00,173.8,173.87,173.2,173.87,4372.0,173.8,173.87,173.2,173.87,4372.0
2023-11-07 11:30:00,173.91,174.4,173.84,174.09,2316.0,173.91,174.4,173.84,174.09,2316.0
2023-11-07 12:00:00,173.96,173.96,173.23,173.34,5948.0,173.96,173.96,173.23,173.34,5948.0
2023-11-07 12:30:00,173.06,173.38,172.56,172.93,3722.0,173.06,173.38,172.56,172.93,3722.0
2023-11-07 13:00:00,172.78,173.25,172.78,172.99,3200.0,172.78,173.25,172.78,172.99,3200.0
2023-11-07 13:30:00,173.0,173.36,173.0,173.01,2660.0,173.0,173.36,173.0,173.01,2660.0
2023-11-07 14:00:00,173.04,173.07,172.78,172.99,3000.0,173.04,173.07,172.78,172.99,3000.0
2023-11-07 14:30:00,172.94,172.98,172.17,172.31,5826.0,172.94,172.98,172.17,172.31,5826.0
2023-11-07 15:00:00,172.41,172.44,171.72,171.93,11179.0,172.41,172.44,171.72,171.93,11179.0
2023-11-07 15:30:00,172.0,172.68,171.82,172.41,34170.0,172.0,172.68,171.82,172.41,34170.0
2023-11-08 09:30:00,171.55,173.18,171.25,172.14,10624.0,171.55,173.18,171.25,172.14,10624.0
2023-11-08 10:00:00,172.2,172.9,171.23,171.43,20294.0,172.2,172.9,171.23,171.43,20294.0
2023-11-08 10:30:00,171.44,171.99,170.67,171.17,13039.0,171.44,171.99,170.67,171.17,13039.0
2023-11-08 11:00:00,171.15,171.27,170.6,170.79,13766.0,171.15,171.27,170.6,170.79,13766.0
2023-11-08 11:30:00,170.78,170.94,170.09,170.15,16083.0,170.78,170.94,170.09,170.15,16083.0
2023-11-08 12:00:00,170.05,170.46,169.89,170.29,8758.0,170.05,170.46,169.89,170.29,8758.0
2023-11-08 12:30:00,170.23,170.67,170.07,170.43,12549.0,170.23,170.67,170.07,170.43,12549.0
2023-11-08 13:00:00,170.55,171.3,170.55,171.2,10950.0,170.55,171.3,170.55,171.2,10950.0
2023-11-08 13:30:00,171.13,171.6,171.04,171.04,11443.0,171.13,171.6,171.04,171.04,11443.0
2023-11-08 14:00:00,171.2,171.45,171.09,171.32,11874.0,171.2,171.45,171.09,171.32,11874.0
2023-11-08 14:30:00,171.25,171.34,170.53,170.63,12516.0,171.25,171.34,170.53,170.63,12516.0
2023-11-08 15:00:00,170.59,171.03,170.56,170.96,19589.0,170.59,171.03,170.56,170.96,19589.0
2023-11-08 15:30:00,170.91,171.7,170.74,171.66,54474.0,170.91,171.7,170.74,171.66,54474.0
2023-11-09 09:30:00,172.12,172.12,168.16,169.89,18741.0,172.12,172.12,168.16,169.89,18741.0
2023-11-09 10:00:00,169.89,170.0,168.94,169.51,18999.0,169.89,170.0,168.94,169.51,18999.0
2023-11-09 10:30:00,169.59,170.26,168.86,170.02,11513.0,169.59,170.26,168.86,170.02,11513.0
2023-11-09 11:00:00,170.28,170.77,170.0,170.18,12432.0,170.28,170.77,170.0,170.18,12432.0
2023-11-09 11:30:00,170.12,170.4,169.83,170.17,15732.0,170.12,170.4,169.83,170.17,15732.0
2023-11-09 12:00:00,170.07,170.46,169.79,170.04,14505.0,170.07,170.46,169.79,170.04,14505.0
2023-11-09 12:30:00,170.1,170.76,170.1,170.45,12539.0,170.1,170.76,170.1,170.45,12539.0
2023-11-09 13:00:00,170.39,170.39,169.56,169.93,9523.0,170.39,170.39,169.56,169.93,9523.0
2023-11-09 13:30:00,169.76,169.76,169.4,169.48,6957.0,169.76,169.76,169.4,169.48,6957.0
2023-11-09 14:00:00,169.6,169.95,169.37,169.91,16986.0,169.6,169.95,169.37,169.91,16986.0
2023-11-09 14:30:00,170.03,170.03,169.42,169.68,9559.0,170.03,170.03,169.42,169.68,9559.0
2023-11-09 15:00:00,169.65,170.08,169.61,170.0,10847.0,169.65,170.08,169.61,170.0,10847.0
2023-11-09 15:30:00,170.01,170.12,168.9,168.96,58621.0,170.01,170.12,168.9,168.96,58621.0
2023-11-10 09:30:00,170.03,170.32,169.13,169.53,8129.0,170.03,170.32,169.13,169.53,8129.0
2023-11-10 10:00:00,169.44,169.77,168.84,169.41,13228.0,169.44,169.77,168.84,169.41,13228.0
2023-11-10 10:30:00,169.38,169.41,168.72,169.05,8949.0,169.38,169.41,168.72,169.05,8949.0
2023-11-10 11:00:00,169.2,169.37,168.99,169.05,8352.0,169.2,169.37,168.99,169.05,8352.0
2023-11-10 11:30:00,169.21,169.42,168.93,169.37,18035.0,169.21,169.42,168.93,169.37,18035.0
2023-11-10 12:00:00,169.3,169.8,169.27,169.66,21073.0,169.3,169.8,169.27,169.66,21073.0
2023-11-10 12:30:00,169.72,170.47,169.65,170.33,17056.0,169.72,170.47,169.65,170.33,17056.0
2023-11-10 13:00:00,170.22,170.59,169.91,170.44,15799.0,170.22,170.59,169.91,170.44,15799.0
2023-11-10 13:30:00,170.46,170.87,170.36,170.87,11497.0,170.46,170.87,170.36,170.87,11497.0
2023-11-10 14:00:00,170.9,171.24,170.63,171.1,5757.0,170.9,171.24,170.63,171.1,5757.0
2023-11-10 14:30:00,171.14,171.21,170.9,170.94,3403.0,171.14,171.21,170.9,170.94,3403.0
2023-11-10 15:00:00,170.88,171.02,170.76,171.02,3800.0,170.88,171.02,170.76,171.02,3800.0
2023-11-10 15:30:00,171.09,171.71,170.96,171.62,54691.0,171.09,171.71,170.96,171.62,54691.0
2023-11-13 09:30:00,171.01,171.18,170.39,170.76,2594.0,171.01,171.18,170.39,170.76,2594.0
2023-11-13 10:00:00,170.77,172.25,170.76,171.08,9749.0,170.77,172.25,170.76,171.08,9749.0
2023-11-13 10:30:00,171.1,172.07,171.01,171.77,6596.0,171.1,172.07,171.01,171.77,6596.0
2023-11-13 11:00:00,171.91,172.01,171.53,171.99,7780.0,171.91,172.01,171.53,171.99,7780.0
2023-11-13 11:30:00,172.12,172.57,171.98,172.53,6535.0,172.12,172.57,171.98,172.53,6535.0
2023-11-13 12:00:00,172.53,172.63,172.39,172.54,3544.0,172.53,172.63,172.39,172.54,3544.0
2023-11-13 12:30:00,172.42,172.66,172.31,172.52,4620.0,172.42,172.66,172.31,172.52,4620.0
2023-11-13 13:00:00,172.62,172.62,172.24,172.25,5730.0,172.62,172.62,172.24,172.25,5730.0
2023-11-13 13:30:00,172.17,172.55,172.08,172.47,4142.0,172.17,172.55,172.08,172.47,4142.0
2023-11-13 14:00:00,172.39,172.39,172.05,172.37,3449.0,172.39,172.39,172.05,172.37,3449.0
2023-11-13 14:30:00,172.36,172.56,172.3,172.37,6985.0,172.36,172.56,172.3,172.37,6985.0
2023-11-13 15:00:00,172.3,172.47,172.21,172.41,6067.0,172.3,172.47,172.21,172.41,6067.0
2023-11-13 15:30:00,172.47,172.52,171.57,171.6,31181.0,172.47,172.52,171.57,171.6,31181.0
2023-11-14 09:30:00,175.13,175.6,172.26,173.33,17587.0,175.13,175.6,172.26,173.33,17587.0
2023-11-14 10:00:00,173.54,176.25,173.45,176.25,21732.0,173.54,176.25,173.45,176.25,21732.0
2023-11-14 10:30:00,176.56,176.94,176.37,176.71,4908.0,176.56,176.94,176.37,176.71,4908.0
2023-11-14 11:00:00,176.64,177.25,176.6,177.25,2486.0,176.64,177.25,176.6,177.25,2486.0
2023-11-14 11:30:00,177.35,177.7,176.98,176.98,9189.0,177.35,177.7,176.98,176.98,9189.0
2023-11-14 12:00:00,176.78,176.83,176.22,176.22,3179.0,176.78,176.83,176.22,176.22,3179.0
2023-11-14 12:30:00,176.41,176.68,176.11,176.5,7008.0,176.41,176.68,176.11,176.5,7008.0
2023-11-14 13:00:00,176.53,176.58,176.27,176.27,5850.0,176.53,176.58,176.27,176.27,5850.0
2023-11-14 13:30:00,176.4,176.43,176.03,176.05,3011.0,176.4,176.43,176.03,176.05,3011.0
2023-11-14 14:00:00,176.01,176.05,175.54,176.05,6215.0,176.01,176.05,175.54,176.05,6215.0
2023-11-14 14:30:00,176.11,176.27,175.84,176.09,7286.0,176.11,176.27,175.84,176.09,7286.0
2023-11-14 15:00:00,176.09,176.45,175.9,176.02,9930.0,176.09,176.45,175.9,176.02,9930.0
2023-11-14 15:30:00,175.98,176.0,175.14,175.49,33615.0,175.98,176.0,175.14,175.49,33615.0
2023-11-15 09:30:00,175.45,177.5,175.29,177.5,5518.0,175.45,177.5,175.29,177.5,5518.0
2023-11-15 10:00:00,177.53,179.56,177.32,178.91,8109.0,177.53,179.56,177.32,178.91,8109.0
2023-11-15 10:30:00,179.17,180.44,179.17,180.21,11690.0,179.17,180.44,179.17,180.21,11690.0
2023-11-15 11:00:00,180.18,180.19,179.42,179.49,3254.0,180.18,180.19,179.42,179.49,3254.0
2023-11-15 11:30:00,179.41,179.41,178.14,178.23,4923.0,179.41,179.41,178.14,178.23,4923.0
2023-11-15 12:00:00,178.31,178.74,178.16,178.68,7961.0,178.31,178.74,178.16,178.68,7961.0
2023-11-15 12:30:00,178.62,178.74,178.33,178.48,6645.0,178.62,178.74,178.33,178.48,6645.0
2023-11-15 13:00:00,178.41,178.48,177.69,178.06,6344.0,178.41,178.48,177.69,178.06,6344.0
2023-11-15 13:30:00,178.19,178.51,178.1,178.31,5267.0,178.19,178.51,178.1,178.31,5267.0
2023-11-15 14:00:00,178.34,178.6,178.19,178.6,7074.0,178.34,178.6,178.19,178.6,7074.0
2023-11-15 14:30:00,178.61,178.89,177.87,178.22,13353.0,178.61,178.89,177.87,178.22,13353.0
2023-11-15 15:00:00,178.15,178.37,177.88,178.3,8388.0,178.15,178.37,177.88,178.3,8388.0
2023-11-15 15:30:00,178.33,178.57,178.07,178.37,23201.0,178.33,178.57,178.07,178.37,23201.0
2023-11-16 09:30:00,177.53,177.82,175.9,177.42,5750.0,177.53,177.82,175.9,177.42,5750.0
2023-11-16 10:00:00,177.31,177.33,174.51,174.51,7822.0,177.31,177.33,174.51,174.51,7822.0
2023-11-16 10:30:00,174.52,174.68,173.04,173.12,23818.0,174.52,174.68,173.04,173.12,23818.0
2023-11-16 11:00:00,172.91,173.21,172.38,172.5,14631.0,172.91,173.21,172.38,172.5,14631.0
2023-11-16 11:30:00,172.4,172.54,171.8,171.99,11720.0,172.4,172.54,171.8,171.99,11720.0
2023-11-16 12:00:00,172.08,172.18,171.75,172.09,15786.0,172.08,172.18,171.75,172.09,15786.0
2023-11-16 12:30:00,172.02,172.57,171.94,172.19,8708.0,172.02,172.57,171.94,172.19,8708.0
2023-11-16 13:00:00,172.27,172.27,171.19,171.58,12827.0,172.27,172.27,171.19,171.58,12827.0
2023-11-16 13:30:00,171.69,171.69,171.06,171.15,9473.0,171.69,171.69,171.06,171.15,9473.0
2023-11-16 14:00:00,171.17,172.44,170.95,172.16,16069.0,171.17,172.44,170.95,172.16,16069.0
2023-11-16 14:30:00,172.13,172.87,172.13,172.69,12262.0,172.13,172.87,172.13,172.69,12262.0
2023-11-16 15:00:00,172.69,173.26,172.28,173.24,16455.0,172.69,173.26,172.28,173.24,16455.0
2023-11-16 15:30:00,173.21,173.52,172.64,172.74,71692.0,173.21,173.52,172.64,172.74,71692.0
2023-11-17 09:30:00,174.39,174.39,173.31,174.14,10586.0,174.39,174.39,173.31,174.14,10586.0
2023-11-17 10:00:00,174.15,174.36,173.62,174.26,11155.0,174.15,174.36,173.62,174.26,11155.0
2023-11-17 10:30:00,174.34,174.71,174.13,174.51,17251.0,174.34,174.71,174.13,174.51,17251.0
2023-11-17 11:00:00,174.46,174.83,173.81,174.25,9706.0,174.46,174.83,173.81,174.25,9706.0
2023-11-17 11:30:00,174.16,174.55,174.01,174.49,6457.0,174.16,174.55,174.01,174.49,6457.0
2023-11-17 12:00:00,174.49,174.72,174.49,174.72,4195.0,174.49,174.72,174.49,174.72,4195.0
2023-11-17 12:30:00,174.76,175.63,174.76,175.35,17067.0,174.76,175.63,174.76,175.35,17067.0
2023-11-17 13:00:00,175.37,175.41,175.08,175.21,4920.0,175.37,175.41,175.08,175.21,4920.0
2023-11-17 13:30:00,175.3,175.38,175.04,175.33,5416.0,175.3,175.38,175.04,175.33,5416.0
2023-11-17 14:00:00,175.29,175.3,174.85,174.94,17554.0,175.29,175.3,174.85,174.94,17554.0
2023-11-17 14:30:00,174.86,175.69,174.82,175.5,17267.0,174.86,175.69,174.82,175.5,17267.0
2023-11-17 15:00:00,175.42,175.55,175.26,175.53,8352.0,175.42,175.55,175.26,175.53,8352.0
2023-11-17 15:30:00,175.47,175.56,174.16,174.38,85347.0,175.47,175.56,174.16,174.38,85347.0
2023-11-20 09:30:00,175.01,175.11,174.26,175.03,8273.0,175.01,175.11,174.26,175.03,8273.0
2023-11-20 10:00:00,175.0,175.72,174.94,175.21,13283.0,175.0,175.72,174.94,175.21,13283.0
2023-11-20 10:30:00,175.21,175.51,175.04,175.25,5392.0,175.21,175.51,175.04,175.25,5392.0
2023-11-20 11:00:00,175.12,175.37,174.81,174.81,4714.0,175.12,175.37,174.81,174.81,4714.0
2023-11-20 11:30:00,174.83,175.4,174.71,175.11,8613.0,174.83,175.4,174.71,175.11,8613.0
2023-11-20 12:00:00,175.25,175.46,175.19,175.46,5874.0,175.25,175.46,175.19,175.46,5874.0
2023-11-20 12:30:00,175.47,175.47,175.05,175.15,4795.0,175.47,175.47,175.05,175.15,4795.0
2023-11-20 13:00:00,175.18,175.77,175.11,175.77,9760.0,175.18,175.77,175.11,175.77,9760.0
2023-11-20 13:30:00,175.78,175.93,175.66,175.75,9758.0,175.78,175.93,175.66,175.75,9758.0
2023-11-20 14:00:00,175.77,175.83,175.27,175.27,11534.0,175.77,175.83,175.27,175.27,11534.0
2023-11-20 14:30:00,175.24,175.73,175.23,175.57,15712.0,175.24,175.73,175.23,175.57,15712.0
2023-11-20 15:00:00,175.61,175.65,175.25,175.55,10591.0,175.61,175.65,175.25,175.55,10591.0
2023-11-20 15:30:00,175.61,175.74,174.98,175.32,54907.0,175.61,175.74,174.98,175.32,54907.0
2023-11-21 09:30:00,174.66,175.41,173.46,174.02,9538.0,174.66,175.41,173.46,174.02,9538.0
2023-11-21 10:00:00,174.41,175.09,173.96,173.96,8036.0,174.41,175.09,173.96,173.96,8036.0
2023-11-21 10:30:00,173.94,174.64,173.92,174.36,14241.0,173.94,174.64,173.92,174.36,14241.0
2023-11-21 11:00:00,174.41,174.49,173.75,174.17,12718.0,174.41,174.49,173.75,174.17,12718.0
2023-11-21 11:30:00,174.24,174.42,173.96,174.42,23203.0,174.24,174.42,173.96,174.42,23203.0
2023-11-21 12:00:00,174.5,174.65,174.22,174.42,12914.0,174.5,174.65,174.22,174.42,12914.0
2023-11-21 12:30:00,174.5,174.89,174.34,174.89,4376.0,174.5,174.89,174.34,174.89,4376.0
2023-11-21 13:00:00,174.81,174.81,174.32,174.43,3936.0,174.81,174.81,174.32,174.43,3936.0
2023-11-21 13:30:00,174.39,174.6,174.37,174.45,6163.0,174.39,174.6,174.37,174.45,6163.0
2023-11-21 14:00:00,174.39,174.45,174.01,174.01,6326.0,174.39,174.45,174.01,174.01,6326.0
2023-11-21 14:30:00,174.01,174.12,173.58,173.75,14465.0,174.01,174.12,173.58,173.75,14465.0
2023-11-21 15:00:00,173.62,173.74,173.51,173.51,12116.0,173.62,173.74,173.51,173.51,12116.0
2023-11-21 15:30:00,173.51,173.88,173.24,173.44,42348.0,173.51,173.88,173.24,173.44,42348.0
2023-11-22 09:30:00,173.79,175.48,173.39,174.57,6537.0,173.79,175.48,173.39,174.57,6537.0
2023-11-22 10:00:00,174.55,175.3,174.28,174.89,9157.0,174.55,175.3,174.28,174.89,9157.0
2023-11-22 10:30:00,174.97,174.97,174.27,174.35,5725.0,174.97,174.97,174.27,174.35,5725.0
2023-11-22 11:00:00,174.43,174.72,174.28,174.46,7495.0,174.43,174.72,174.28,174.46,7495.0
2023-11-22 11:30:00,174.6,174.73,174.34,174.61,10396.0,174.6,174.73,174.34,174.61,10396.0
2023-11-22 12:00:00,174.74,174.85,174.12,174.17,11486.0,174.74,174.85,174.12,174.17,11486.0
2023-11-22 12:30:00,174.21,174.21,173.59,173.59,5295.0,174.21,174.21,173.59,173.59,5295.0
2023-11-22 13:00:00,173.59,173.74,173.31,173.59,5241.0,173.59,173.74,173.31,173.59,5241.0
2023-11-22 13:30:00,173.55,173.7,173.18,173.57,7467.0,173.55,173.7,173.18,173.57,7467.0
2023-11-22 14:00:00,173.62,173.67,173.28,173.35,6045.0,173.62,173.67,173.28,173.35,6045.0
2023-11-22 14:30:00,173.44,173.51,173.05,173.26,5645.0,173.44,173.51,173.05,173.26,5645.0
2023-11-22 15:00:00,173.25,173.66,173.16,173.66,13039.0,173.25,173.66,173.16,173.66,13039.0
2023-11-22 15:30:00,173.69,174.05,173.3,173.53,44758.0,173.69,174.05,173.3,173.53,44758.0
2023-11-24 09:30:00,173.68,175.3,173.66,175.06,16512.0,173.68,175.3,173.66,175.06,16512.0
2023-11-24 10:00:00,175.06,175.51,174.55,175.33,16265.0,175.06,175.51,174.55,175.33,16265.0
2023-11-24 10:30:00,175.25,175.41,174.61,174.85,5756.0,175.25,175.41,174.61,174.85,5756.0
2023-11-24 11:00:00,175.0,175.62,174.82,175.25,14896.0,175.0,175.62,174.82,175.25,14896.0
2023-11-24 11:30:00,175.37,175.66,174.92,175.66,5795.0,175.37,175.66,174.92,175.66,5795.0
2023-11-24 12:00:00,175.64,176.0,175.46,176.0,6874.0,175.64,176.0,175.46,176.0,6874.0
2023-11-24 12:30:00,175.83,176.24,175.34,175.53,24279.0,175.83,176.24,175.34,175.53,24279.0
2023-11-27 09:30:00,174.69,175.1,174.28,174.8,6048.0,174.69,175.1,174.28,174.8,6048.0
2023-11-27 10:00:00,174.58,175.34,174.5,174.8,8939.0,174.58,175.34,174.5,174.8,8939.0
2023-11-27 10:30:00,174.98,175.11,174.62,174.81,5065.0,174.98,175.11,174.62,174.81,5065.0
2023-11-27 11:00:00,174.51,174.73,174.27,174.72,5420.0,174.51,174.73,174.27,174.72,5420.0
2023-11-27 11:30:00,174.77,174.77,174.31,174.61,2527.0,174.77,174.77,174.31,174.61,2527.0
2023-11-27 12:00:00,174.46,174.5,174.03,174.03,6826.0,174.46,174.5,174.03,174.03,6826.0
2023-11-27 12:30:00,173.87,174.02,173.64,173.89,7949.0,173.87,174.02,173.64,173.89,7949.0
2023-11-27 13:00:00,173.63,174.04,173.63,173.91,3243.0,173.63,174.04,173.63,173.91,3243.0
2023-11-27 13:30:00,173.84,173.9,173.1,173.53,6976.0,173.84,173.9,173.1,173.53,6976.0
2023-11-27 14:00:00,173.62,173.93,173.57,173.84,3330.0,173.62,173.93,173.57,173.84,3330.0
2023-11-27 14:30:00,173.85,173.93,173.57,173.65,7298.0,173.85,173.93,173.57,173.65,7298.0
2023-11-27 15:00:00,173.86,174.16,173.72,174.12,7566.0,173.86,174.16,173.72,174.12,7566.0
2023-11-27 15:30:00,174.12,174.88,174.11,174.84,43688.0,174.12,174.88,174.11,174.84,43688.0
2023-11-28 09:30:00,174.76,174.76,173.3,174.31,4646.0,174.76,174.76,173.3,174.31,4646.0
2023-11-28 10:00:00,174.13,175.21,173.71,175.16,9223.0,174.13,175.21,173.71,175.16,9223.0
2023-11-28 10:30:00,175.23,175.64,175.07,175.39,5296.0,175.23,175.64,175.07,175.39,5296.0
2023-11-28 11:00:00,175.44,175.88,175.24,175.66,4697.0,175.44,175.88,175.24,175.66,4697.0
2023-11-28 11:30:00,175.83,176.31,175.8,176.31,4982.0,175.83,176.31,175.8,176.31,4982.0
2023-11-28 12:00:00,176.39,176.7,176.03,176.56,7456.0,176.39,176.7,176.03,176.56,7456.0
2023-11-28 12:30:00,176.55,176.55,175.96,175.98,4175.0,176.55,176.55,175.96,175.98,4175.0
2023-11-28 13:00:00,175.8,175.85,175.44,175.66,7240.0,175.8,175.85,175.44,175.66,7240.0
2023-11-28 13:30:00,175.68,175.83,175.6,175.61,3554.0,175.68,175.83,175.6,175.61,3554.0
2023-11-28 14:00:00,175.59,175.75,175.43,175.47,3916.0,175.59,175.75,175.43,175.47,3916.0
2023-11-28 14:30:00,175.36,175.77,175.35,175.69,4318.0,175.36,175.77,175.35,175.69,4318.0
2023-11-28 15:00:00,175.66,175.83,175.51,175.72,4084.0,175.66,175.83,175.51,175.72,4084.0
2023-11-28 15:30:00,175.75,176.1,175.66,175.68,36042.0,175.75,176.1,175.66,175.68,36042.0
2023-11-29 09:30:00,176.77,178.4,176.77,178.17,4145.0,176.77,178.4,176.77,178.17,4145.0
2023-11-29 10:00:00,178.4,179.24,178.36,178.82,18522.0,178.4,179.24,178.36,178.82,18522.0
2023-11-29 10:30:00,178.72,178.84,177.4,177.83,9986.0,178.72,178.84,177.4,177.83,9986.0
2023-11-29 11:00:00,177.61,177.85,177.08,177.27,3126.0,177.61,177.85,177.08,177.27,3126.0
2023-11-29 11:30:00,177.18,177.32,176.75,177.02,9252.0,177.18,177.32,176.75,177.02,9252.0
2023-11-29 12:00:00,176.83,177.05,176.8,176.94,4749.0,176.83,177.05,176.8,176.94,4749.0
2023-11-29 12:30:00,177.23,177.23,177.1,177.11,400.0,177.23,177.23,177.1,177.11,400.0
2023-11-29 13:00:00,177.11,177.25,176.6,176.88,5257.0,177.11,177.25,176.6,176.88,5257.0
2023-11-29 13:30:00,176.87,176.87,176.39,176.64,4758.0,176.87,176.87,176.39,176.64,4758.0
2023-11-29 14:00:00,176.48,176.69,176.44,176.46,2006.0,176.48,176.69,176.44,176.46,2006.0
2023-11-29 14:30:00,176.42,176.43,176.01,176.42,6010.0,176.42,176.43,176.01,176.42,6010.0
2023-11-29 15:00:00,176.47,176.51,175.64,175.78,7233.0,176.47,176.51,175.64,175.78,7233.0
2023-11-29 15:30:00,175.72,175.83,175.02,175.38,50520.0,175.72,175.83,175.02,175.38,50520.0
2023-11-30 09:30:00,175.6,176.9,174.97,176.9,10480.0,175.6,176.9,174.97,176.9,10480.0
2023-11-30 10:00:00,176.92,177.81,176.71,177.2,7616.0,176.92,177.81,176.71,177.2,7616.0
2023-11-30 10:30:00,177.26,177.42,176.85,177.25,9361.0,177.26,177.42,176.85,177.25,9361.0
2023-11-30 11:00:00,177.18,177.61,177.17,177.55,5094.0,177.18,177.61,177.17,177.55,5094.0
2023-11-30 11:30:00,177.62,177.63,177.0,177.03,6956.0,177.62,177.63,177.0,177.03,6956.0
2023-11-30 12:00:00,176.94,177.29,176.86,177.0,9345.0,176.94,177.29,176.86,177.0,9345.0
2023-11-30 12:30:00,177.01,177.15,176.84,177.02,5161.0,177.01,177.15,176.84,177.02,5161.0
2023-11-30 13:00:00,176.99,177.49,176.94,177.15,10383.0,176.99,177.49,176.94,177.15,10383.0
2023-11-30 13:30:00,177.12,177.34,176.98,177.18,6566.0,177.12,177.34,176.98,177.18,6566.0
2023-11-30 14:00:00,177.12,177.27,176.74,176.82,7866.0,177.12,177.27,176.74,176.82,7866.0
2023-11-30 14:30:00,176.84,177.07,176.71,176.88,8638.0,176.84,177.07,176.71,176.88,8638.0
2023-11-30 15:00:00,176.93,176.93,175.85,176.09,12251.0,176.93,176.93,175.85,176.09,12251.0
2023-11-30 15:30:00,176.23,176.88,176.07,176.51,32978.0,176.23,176.88,176.07,176.51,32978.0
2023-12-01 09:30:00,176.68,179.01,176.68,178.25,6357.0,176.68,179.01,176.68,178.25,6357.0
2023-12-01 10:00:00,179.3,180.1,178.59,179.13,7558.0,179.3,180.1,178.59,179.13,7558.0
2023-12-01 10:30:00,179.13,180.33,179.13,179.97,8314.0,179.13,180.33,179.13,179.97,8314.0
2023-12-01 11:00:00,179.14,180.21,179.14,179.71,6338.0,179.14,180.21,179.14,179.71,6338.0
2023-12-01 11:30:00,179.85,180.92,179.85,180.64,7636.0,179.85,180.92,179.85,180.64,7636.0
2023-12-01 12:00:00,180.5,181.23,180.5,180.98,2948.0,180.5,181.23,180.5,180.98,2948.0
2023-12-01 12:30:00,180.99,181.92,180.99,181.92,4900.0,180.99,181.92,180.99,181.92,4900.0
2023-12-01 13:00:00,181.72,181.85,181.47,181.57,12469.0,181.72,181.85,181.47,181.57,12469.0
2023-12-01 13:30:00,181.5,181.61,181.25,181.25,3839.0,181.5,181.61,181.25,181.25,3839.0
2023-12-01 14:00:00,181.23,181.51,180.99,181.0,2502.0,181.23,181.51,180.99,181.0,2502.0
2023-12-01 14:30:00,180.92,181.11,180.83,181.11,1317.0,180.92,181.11,180.83,181.11,1317.0
2023-12-01 15:00:00,181.06,181.06,180.79,180.82,2020.0,181.06,181.06,180.79,180.82,2020.0
2023-12-01 15:30:00,181.0,182.02,180.77,181.79,42125.0,181.0,182.02,180.77,181.79,42125.0
2023-12-04 09:30:00,180.67,183.98,180.67,181.76,5919.0,180.67,183.98,180.67,181.76,5919.0
2023-12-04 10:00:00,182.49,182.5,180.28,180.64,9126.0,182.49,182.5,180.28,180.64,9126.0
2023-12-04 10:30:00,180.7,181.12,180.45,180.75,8198.0,180.7,181.12,180.45,180.75,8198.0
2023-12-04 11:00:00,180.63,181.25,180.51,181.0,4280.0,180.63,181.25,180.51,181.0,4280.0
2023-12-04 11:30:00,181.19,181.8,181.19,181.59,3231.0,181.19,181.8,181.19,181.59,3231.0
2023-12-04 12:00:00,181.74,182.03,181.58,181.66,3530.0,181.74,182.03,181.58,181.66,3530.0
2023-12-04 12:30:00,181.83,182.23,181.57,181.77,6089.0,181.83,182.23,181.57,181.77,6089.0
2023-12-04 13:00:00,181.69,182.06,181.69,181.96,7154.0,181.69,182.06,181.69,181.96,7154.0
2023-12-04 13:30:00,181.78,181.78,181.33,181.45,3792.0,181.78,181.78,181.33,181.45,3792.0
2023-12-04 14:00:00,181.42,181.42,180.79,180.87,12935.0,181.42,181.42,180.79,180.87,12935.0
2023-12-04 14:30:00,180.87,181.26,180.61,180.71,8161.0,180.87,181.26,180.61,180.71,8161.0
2023-12-04 15:00:00,180.63,180.87,180.38,180.68,4859.0,180.63,180.87,180.38,180.68,4859.0
2023-12-04 15:30:00,180.63,181.14,180.35,181.04,24238.0,180.63,181.14,180.35,181.04,24238.0
2023-12-05 09:30:00,180.12,180.36,178.59,178.76,5017.0,180.12,180.36,178.59,178.76,5017.0
2023-12-05 10:00:00,179.08,179.38,178.65,179.26,7562.0,179.08,179.38,178.65,179.26,7562.0
2023-12-05 10:30:00,179.18,179.4,178.66,178.99,3408.0,179.18,179.4,178.66,178.99,3408.0
2023-12-05 11:00:00,179.11,179.61,179.1,179.56,4603.0,179.11,179.61,179.1,179.56,4603.0
2023-12-05 11:30:00,179.88,180.1,179.26,179.37,7200.0,179.88,180.1,179.26,179.37,7200.0
2023-12-05 12:00:00,179.47,179.55,179.0,179.53,9973.0,179.47,179.55,179.0,179.53,9973.0
2023-12-05 12:30:00,179.53,179.53,178.93,179.41,9047.0,179.53,179.53,178.93,179.41,9047.0
2023-12-05 13:00:00,179.48,179.8,179.48,179.65,1757.0,179.48,179.8,179.48,179.65,1757.0
2023-12-05 13:30:00,179.7,180.42,179.69,180.29,5823.0,179.7,180.42,179.69,180.29,5823.0
2023-12-05 14:00:00,180.18,180.42,179.97,180.42,3370.0,180.18,180.42,179.97,180.42,3370.0
2023-12-05 14:30:00,180.37,180.85,180.26,180.85,5939.0,180.37,180.85,180.26,180.85,5939.0
2023-12-05 15:00:00,180.65,180.77,180.38,180.68,13735.0,180.65,180.77,180.38,180.68,13735.0
2023-12-05 15:30:00,180.68,180.68,179.7,180.06,35794.0,180.68,180.68,179.7,180.06,35794.0
2023-12-06 09:30:00,183.41,183.41,181.32,181.77,18821.0,183.41,183.41,181.32,181.77,18821.0
2023-12-06 10:00:00,181.31,182.05,179.64,179.72,10445.0,181.31,182.05,179.64,179.72,10445.0
2023-12-06 10:30:00,179.84,180.22,179.01,179.01,6309.0,179.84,180.22,179.01,179.01,6309.0
2023-12-06 11:00:00,179.23,179.23,178.54,178.78,7318.0,179.23,179.23,178.54,178.78,7318.0
2023-12-06 11:30:00,178.47,178.47,177.42,178.05,7263.0,178.47,178.47,177.42,178.05,7263.0
2023-12-06 12:00:00,178.05,178.72,177.96,178.28,17275.0,178.05,178.72,177.96,178.28,17275.0
2023-12-06 12:30:00,178.16,178.5,177.63,177.7,5557.0,178.16,178.5,177.63,177.7,5557.0
2023-12-06 13:00:00,177.72,178.31,177.66,178.31,17380.0,177.72,178.31,177.66,178.31,17380.0
2023-12-06 13:30:00,178.19,178.5,178.1,178.28,5848.0,178.19,178.5,178.1,178.28,5848.0
2023-12-06 14:00:00,178.46,178.55,178.18,178.26,5091.0,178.46,178.55,178.18,178.26,5091.0
2023-12-06 14:30:00,178.38,178.53,178.19,178.26,2889.0,178.38,178.53,178.19,178.26,2889.0
2023-12-06 15:00:00,178.27,178.4,177.45,177.5,5604.0,178.27,178.4,177.45,177.5,5604.0
2023-12-06 15:30:00,177.47,177.55,176.72,177.21,29781.0,177.47,177.55,176.72,177.21,29781.0
2023-12-07 09:30:00,177.44,178.49,176.4,177.91,3087.0,177.44,178.49,176.4,177.91,3087.0
2023-12-07 10:00:00,178.42,178.56,177.67,177.7,7872.0,178.42,178.56,177.67,177.7,7872.0
2023-12-07 10:30:00,177.81,178.41,177.8,178.12,13809.0,177.81,178.41,177.8,178.12,13809.0
2023-12-07 11:00:00,178.16,178.16,176.86,177.02,3310.0,178.16,178.16,176.86,177.02,3310.0
2023-12-07 11:30:00,177.28,177.55,177.16,177.55,3043.0,177.28,177.55,177.16,177.55,3043.0
2023-12-07 12:00:00,177.45,177.78,177.34,177.7,2841.0,177.45,177.78,177.34,177.7,2841.0
2023-12-07 12:30:00,177.7,178.05,177.57,177.9,6463.0,177.7,178.05,177.57,177.9,6463.0
2023-12-07 13:00:00,177.87,178.29,177.78,178.29,3717.0,177.87,178.29,177.78,178.29,3717.0
2023-12-07 13:30:00,178.2,178.29,177.75,177.81,6106.0,178.2,178.29,177.75,177.81,6106.0
2023-12-07 14:00:00,177.83,178.02,177.75,177.78,10053.0,177.83,178.02,177.75,177.78,10053.0
2023-12-07 14:30:00,178.06,178.06,177.45,177.47,1464.0,178.06,178.06,177.45,177.47,1464.0
2023-12-07 15:00:00,177.44,177.95,177.37,177.95,4318.0,177.44,177.95,177.37,177.95,4318.0
2023-12-07 15:30:00,177.91,177.91,177.21,177.57,29622.0,177.91,177.91,177.21,177.57,29622.0
2023-12-08 09:30:00,177.53,179.52,176.14,178.97,11111.0,177.53,179.52,176.14,178.97,11111.0
2023-12-08 10:00:00,179.25,180.8,179.25,180.77,4452.0,179.25,180.8,179.25,180.77,4452.0
2023-12-08 10:30:00,180.64,180.85,180.21,180.85,7932.0,180.64,180.85,180.21,180.85,7932.0
2023-12-08 11:00:00,180.75,180.78,179.6,179.6,6655.0,180.75,180.78,179.6,179.6,6655.0
2023-12-08 11:30:00,179.65,180.02,179.36,179.46,4708.0,179.65,180.02,179.36,179.46,4708.0
2023-12-08 12:00:00,179.3,179.45,178.76,179.41,6309.0,179.3,179.45,178.76,179.41,6309.0
2023-12-08 12:30:00,179.17,179.9,179.08,179.75,10042.0,179.17,179.9,179.08,179.75,10042.0
2023-12-08 13:00:00,179.91,179.92,179.39,179.45,5508.0,179.91,179.92,179.39,179.45,5508.0
2023-12-08 13:30:00,179.25,179.54,179.25,179.52,4432.0,179.25,179.54,179.25,179.52,4432.0
2023-12-08 14:00:00,179.71,180.04,179.55,179.55,1439.0,179.71,180.04,179.55,179.55,1439.0
2023-12-08 14:30:00,179.71,180.23,179.71,180.2,3684.0,179.71,180.23,179.71,180.2,3684.0
2023-12-08 15:00:00,180.31,180.32,179.94,180.22,1978.0,180.31,180.32,179.94,180.22,1978.0
2023-12-08 15:30:00,180.05,180.63,180.05,180.43,11775.0,180.05,180.63,180.05,180.43,11775.0
2023-12-11 09:30:00,180.38,183.14,180.38,181.48,3217.0,180.38,183.14,180.38,181.48,3217.0
2023-12-11 10:00:00,181.47,182.24,180.88,180.88,6051.0,181.47,182.24,180.88,180.88,6051.0
2023-12-11 10:30:00,181.02,181.6,180.48,181.54,3552.0,181.02,181.6,180.48,181.54,3552.0
2023-12-11 11:00:00,181.36,181.45,180.4,180.59,13460.0,181.36,181.45,180.4,180.59,13460.0
2023-12-11 11:30:00,180.65,181.26,180.27,181.17,7277.0,180.65,181.26,180.27,181.17,7277.0
2023-12-11 12:00:00,181.17,181.17,180.45,180.45,3175.0,181.17,181.17,180.45,180.45,3175.0
2023-12-11 12:30:00,180.59,180.93,180.43,180.81,10362.0,180.59,180.93,180.43,180.81,10362.0
2023-12-11 13:00:00,180.66,181.09,180.41,181.02,12134.0,180.66,181.09,180.41,181.02,12134.0
2023-12-11 13:30:00,180.82,181.12,180.72,180.89,9279.0,180.82,181.12,180.72,180.89,9279.0
2023-12-11 14:00:00,180.97,180.98,180.49,180.5,2611.0,180.97,180.98,180.49,180.5,2611.0
2023-12-11 14:30:00,180.53,180.58,180.16,180.34,3841.0,180.53,180.58,180.16,180.34,3841.0
2023-12-11 15:00:00,180.37,180.52,180.05,180.38,9420.0,180.37,180.52,180.05,180.38,9420.0
2023-12-11 15:30:00,180.59,181.22,180.53,180.85,15513.0,180.59,181.22,180.53,180.85,15513.0
2023-12-12 09:30:00,180.77,181.97,178.36,178.36,4086.0,180.77,181.97,178.36,178.36,4086.0
2023-12-12 10:00:00,178.16,179.43,178.16,178.97,6204.0,178.16,179.43,178.16,178.97,6204.0
2023-12-12 10:30:00,178.74,179.78,178.65,179.56,4647.0,178.74,179.78,178.65,179.56,4647.0
2023-12-12 11:00:00,179.49,179.78,178.69,178.88,4831.0,179.49,179.78,178.69,178.88,4831.0
2023-12-12 11:30:00,178.91,179.14,178.78,178.78,4344.0,178.91,179.14,178.78,178.78,4344.0
2023-12-12 12:00:00,178.77,178.82,178.47,178.58,5222.0,178.77,178.82,178.47,178.58,5222.0
2023-12-12 12:30:00,178.61,178.95,178.42,178.42,3666.0,178.61,178.95,178.42,178.42,3666.0
2023-12-12 13:00:00,178.41,178.83,178.41,178.71,4162.0,178.41,178.83,178.41,178.71,4162.0
2023-12-12 13:30:00,178.7,178.94,178.59,178.9,3910.0,178.7,178.94,178.59,178.9,3910.0
2023-12-12 14:00:00,179.0,179.06,178.75,178.96,3641.0,179.0,179.06,178.75,178.96,3641.0
2023-12-12 14:30:00,178.91,179.17,178.87,179.05,3209.0,178.91,179.17,178.87,179.05,3209.0
2023-12-12 15:00:00,179.04,179.27,178.9,179.04,7341.0,179.04,179.27,178.9,179.04,7341.0
2023-12-12 15:30:00,179.03,179.03,178.32,178.97,23029.0,179.03,179.03,178.32,178.97,23029.0
2023-12-13 09:30:00,179.04,180.11,178.42,179.42,2610.0,179.04,180.11,178.42,179.42,2610.0
2023-12-13 10:00:00,179.18,179.8,178.52,179.2,5619.0,179.18,179.8,178.52,179.2,5619.0
2023-12-13 10:30:00,179.17,180.17,179.17,180.16,4445.0,179.17,180.17,179.17,180.16,4445.0
2023-12-13 11:00:00,179.83,180.04,179.74,179.93,3091.0,179.83,180.04,179.74,179.93,3091.0
2023-12-13 11:30:00,179.47,179.52,179.13,179.52,1200.0,179.47,179.52,179.13,179.52,1200.0
2023-12-13 12:00:00,179.36,179.39,178.93,178.93,1463.0,179.36,179.39,178.93,178.93,1463.0
2023-12-13 12:30:00,178.86,179.09,178.57,178.85,4060.0,178.86,179.09,178.57,178.85,4060.0
2023-12-13 13:00:00,178.95,179.13,178.71,179.03,3900.0,178.95,179.13,178.71,179.03,3900.0
2023-12-13 13:30:00,179.08,179.57,178.93,179.54,919.0,179.08,179.57,178.93,179.54,919.0
2023-12-13 14:00:00,180.97,181.78,180.97,181.23,6987.0,180.97,181.78,180.97,181.23,6987.0
2023-12-13 14:30:00,181.01,182.87,180.87,182.67,13203.0,181.01,182.87,180.87,182.67,13203.0
2023-12-13 15:00:00,182.78,183.24,181.71,182.02,12608.0,182.78,183.24,181.71,182.02,12608.0
2023-12-13 15:30:00,182.16,183.63,181.92,183.63,19662.0,182.16,183.63,181.92,183.63,19662.0
2023-12-14 09:30:00,185.58,188.6,185.58,188.58,5188.0,185.58,188.6,185.58,188.58,5188.0
2023-12-14 10:00:00,188.5,188.82,186.97,187.62,8718.0,188.5,188.82,186.97,187.62,8718.0
2023-12-14 10:30:00,187.73,188.69,187.52,188.33,17372.0,187.73,188.69,187.52,188.33,17372.0
2023-12-14 11:00:00,188.34,188.64,187.39,187.48,8585.0,188.34,188.64,187.39,187.48,8585.0
2023-12-14 11:30:00,187.56,188.27,187.49,187.75,13945.0,187.56,188.27,187.49,187.75,13945.0
2023-12-14 12:00:00,187.75,187.75,187.18,187.25,9004.0,187.75,187.75,187.18,187.25,9004.0
2023-12-14 12:30:00,187.21,187.7,187.07,187.24,4893.0,187.21,187.7,187.07,187.24,4893.0
2023-12-14 13:00:00,187.26,187.72,187.08,187.48,9121.0,187.26,187.72,187.08,187.48,9121.0
2023-12-14 13:30:00,187.36,187.47,186.5,186.69,9269.0,187.36,187.47,186.5,186.69,9269.0
2023-12-14 14:00:00,186.92,187.17,186.75,187.02,7220.0,186.92,187.17,186.75,187.02,7220.0
2023-12-14 14:30:00,187.01,187.66,186.76,187.56,7061.0,187.01,187.66,186.76,187.56,7061.0
2023-12-14 15:00:00,187.67,189.5,187.55,189.37,27155.0,187.67,189.5,187.55,189.37,27155.0
2023-12-14 15:30:00,189.32,190.25,189.11,189.85,88304.0,189.32,190.25,189.11,189.85,88304.0
2023-12-15 09:30:00,189.05,191.66,188.92,191.66,31193.0,189.05,191.66,188.92,191.66,31193.0
2023-12-15 10:00:00,191.69,191.69,189.15,189.18,15367.0,191.69,191.69,189.15,189.18,15367.0
2023-12-15 10:30:00,188.99,189.87,188.71,189.87,12942.0,188.99,189.87,188.71,189.87,12942.0
2023-12-15 11:00:00,189.79,189.79,188.71,189.09,3711.0,189.79,189.79,188.71,189.09,3711.0
2023-12-15 11:30:00,189.09,189.11,188.67,189.03,5135.0,189.09,189.11,188.67,189.03,5135.0
2023-12-15 12:00:00,189.16,189.32,188.47,188.81,7297.0,189.16,189.32,188.47,188.81,7297.0
2023-12-15 12:30:00,188.71,189.02,188.05,188.21,7017.0,188.71,189.02,188.05,188.21,7017.0
2023-12-15 13:00:00,188.06,188.54,188.03,188.54,4503.0,188.06,188.54,188.03,188.54,4503.0
2023-12-15 13:30:00,188.64,188.69,187.66,187.83,5220.0,188.64,188.69,187.66,187.83,5220.0
2023-12-15 14:00:00,187.78,187.94,187.51,187.77,2405.0,187.78,187.94,187.51,187.77,2405.0
2023-12-15 14:30:00,187.64,187.78,187.42,187.46,2835.0,187.64,187.78,187.42,187.46,2835.0
2023-12-15 15:00:00,187.48,188.73,187.48,188.66,8214.0,187.48,188.73,187.48,188.66,8214.0
2023-12-15 15:30:00,188.83,189.27,188.43,188.59,62376.0,188.83,189.27,188.43,188.59,62376.0
2023-12-18 09:30:00,189.62,189.66,188.6,189.07,7274.0,189.62,189.66,188.6,189.07,7274.0
2023-12-18 10:00:00,189.8,189.84,188.39,188.39,2105.0,189.8,189.84,188.39,188.39,2105.0
2023-12-18 10:30:00,188.44,188.83,188.08,188.08,2323.0,188.44,188.83,188.08,188.08,2323.0
2023-12-18 11:00:00,188.68,188.76,188.16,188.16,1701.0,188.68,188.76,188.16,188.16,1701.0
2023-12-18 11:30:00,187.81,188.23,187.47,188.23,3051.0,187.81,188.23,187.47,188.23,3051.0
2023-12-18 12:00:00,188.65,189.53,188.61,189.27,2361.0,188.65,189.53,188.61,189.27,2361.0
2023-12-18 12:30:00,189.2,189.56,189.18,189.56,2131.0,189.2,189.56,189.18,189.56,2131.0
2023-12-18 13:00:00,189.65,190.02,189.57,190.02,2841.0,189.65,190.02,189.57,190.02,2841.0
2023-12-18 13:30:00,189.82,190.09,189.82,190.08,3206.0,189.82,190.09,189.82,190.08,3206.0
2023-12-18 14:00:00,190.14,190.37,190.03,190.3,3410.0,190.14,190.37,190.03,190.3,3410.0
2023-12-18 14:30:00,190.38,190.82,190.28,190.76,3271.0,190.38,190.82,190.28,190.76,3271.0
2023-12-18 15:00:00,190.64,190.92,190.49,190.49,3924.0,190.64,190.92,190.49,190.49,3924.0
2023-12-18 15:30:00,190.45,190.5,189.74,190.27,23206.0,190.45,190.5,189.74,190.27,23206.0
2023-12-19 09:30:00,191.63,192.31,190.93,191.79,9029.0,191.63,192.31,190.93,191.79,9029.0
2023-12-19 10:00:00,191.71,191.87,191.19,191.87,3398.0,191.71,191.87,191.19,191.87,3398.0
2023-12-19 10:30:00,191.72,192.64,191.71,192.41,2720.0,191.72,192.64,191.71,192.41,2720.0
2023-12-19 11:00:00,192.59,193.37,192.59,193.15,5781.0,192.59,193.37,192.59,193.15,5781.0
2023-12-19 11:30:00,193.14,193.74,192.76,193.5,28567.0,193.14,193.74,192.76,193.5,28567.0
2023-12-19 12:00:00,193.49,193.94,193.44,193.92,1513.0,193.49,193.94,193.44,193.92,1513.0
2023-12-19 12:30:00,193.92,194.57,193.91,194.06,7272.0,193.92,194.57,193.91,194.06,7272.0
2023-12-19 13:00:00,194.02,194.1,193.34,193.48,6453.0,194.02,194.1,193.34,193.48,6453.0
2023-12-19 13:30:00,193.48,193.85,193.3,193.4,7227.0,193.48,193.85,193.3,193.4,7227.0
2023-12-19 14:00:00,193.4,193.41,192.81,192.83,16555.0,193.4,193.41,192.81,192.83,16555.0
2023-12-19 14:30:00,192.87,192.91,192.32,192.63,10234.0,192.87,192.91,192.32,192.63,10234.0
2023-12-19 15:00:00,192.67,192.86,192.37,192.75,14104.0,192.67,192.86,192.37,192.75,14104.0
2023-12-19 15:30:00,192.86,193.22,192.53,193.16,31814.0,192.86,193.22,192.53,193.16,31814.0
2023-12-20 09:30:00,192.61,193.81,190.95,192.92,7311.0,192.61,193.81,190.95,192.92,7311.0
2023-12-20 10:00:00,193.44,194.24,192.95,193.95,4528.0,193.44,194.24,192.95,193.95,4528.0
2023-12-20 10:30:00,193.98,195.25,193.97,194.92,8370.0,193.98,195.25,193.97,194.92,8370.0
2023-12-20 11:00:00,194.79,194.79,193.91,194.29,9119.0,194.79,194.79,193.91,194.29,9119.0
2023-12-20 11:30:00,194.09,194.39,193.66,194.16,9372.0,194.09,194.39,193.66,194.16,9372.0
2023-12-20 12:00:00,194.16,194.16,193.11,193.34,10259.0,194.16,194.16,193.11,193.34,10259.0
2023-12-20 12:30:00,192.89,194.31,192.89,194.17,6728.0,192.89,194.31,192.89,194.17,6728.0
2023-12-20 13:00:00,194.03,194.24,193.57,193.59,8027.0,194.03,194.24,193.57,193.59,8027.0
2023-12-20 13:30:00,193.41,194.6,193.41,193.66,13516.0,193.41,194.6,193.41,193.66,13516.0
2023-12-20 14:00:00,193.66,194.36,193.66,194.0,7434.0,193.66,194.36,193.66,194.0,7434.0
2023-12-20 14:30:00,193.91,193.91,191.0,191.64,25211.0,193.91,193.91,191.0,191.64,25211.0
2023-12-20 15:00:00,191.57,192.51,190.81,191.27,46057.0,191.57,192.51,190.81,191.27,46057.0
2023-12-20 15:30:00,191.32,191.86,189.82,189.82,54378.0,191.32,191.86,189.82,189.82,54378.0
2023-12-21 09:30:00,190.91,192.44,189.44,191.33,8210.0,190.91,192.44,189.44,191.33,8210.0
2023-12-21 10:00:00,190.94,192.0,190.84,190.98,6340.0,190.94,192.0,190.84,190.98,6340.0
2023-12-21 10:30:00,191.14,191.86,190.85,191.24,25318.0,191.14,191.86,190.85,191.24,25318.0
2023-12-21 11:00:00,191.52,191.77,191.27,191.49,4734.0,191.52,191.77,191.27,191.49,4734.0
2023-12-21 11:30:00,191.38,191.5,190.91,191.38,14426.0,191.38,191.5,190.91,191.38,14426.0
2023-12-21 12:00:00,191.26,191.67,191.26,191.64,5244.0,191.26,191.67,191.26,191.64,5244.0
2023-12-21 12:30:00,191.39,192.29,191.39,192.1,14674.0,191.39,192.29,191.39,192.1,14674.0
2023-12-21 13:00:00,192.33,193.03,192.32,192.78,16651.0,192.33,193.03,192.32,192.78,16651.0
2023-12-21 13:30:00,192.89,192.89,192.3,192.74,6032.0,192.89,192.89,192.3,192.74,6032.0
2023-12-21 14:00:00,192.77,193.15,192.46,192.62,17865.0,192.77,193.15,192.46,192.62,17865.0
2023-12-21 14:30:00,192.49,193.11,192.47,192.94,10899.0,192.49,193.11,192.47,192.94,10899.0
2023-12-21 15:00:00,192.96,193.86,192.63,193.86,12699.0,192.96,193.86,192.63,193.86,12699.0
2023-12-21 15:30:00,193.75,194.62,193.45,193.99,60124.0,193.75,194.62,193.45,193.99,60124.0
2023-12-22 09:30:00,194.34,196.05,194.03,195.65,4372.0,194.34,196.05,194.03,195.65,4372.0
2023-12-22 10:00:00,195.66,196.35,195.35,196.3,4262.0,195.66,196.35,195.35,196.3,4262.0
2023-12-22 10:30:00,196.3,196.3,195.26,195.31,2372.0,196.3,196.3,195.26,195.31,2372.0
2023-12-22 11:00:00,195.18,195.56,195.04,195.56,4195.0,195.18,195.56,195.04,195.56,4195.0
2023-12-22 11:30:00,195.51,195.64,195.37,195.61,1579.0,195.51,195.64,195.37,195.61,1579.0
2023-12-22 12:00:00,195.44,195.47,195.18,195.33,2121.0,195.44,195.47,195.18,195.33,2121.0
2023-12-22 12:30:00,195.35,195.55,195.31,195.37,1683.0,195.35,195.55,195.31,195.37,1683.0
2023-12-22 13:00:00,195.34,195.63,195.34,195.58,2159.0,195.34,195.63,195.34,195.58,2159.0
2023-12-22 13:30:00,195.53,195.65,195.53,195.59,1332.0,195.53,195.65,195.53,195.59,1332.0
2023-12-22 14:00:00,195.53,195.53,194.35,194.35,1807.0,195.53,195.53,194.35,194.35,1807.0
2023-12-22 14:30:00,194.19,195.16,194.12,195.16,1838.0,194.19,195.16,194.12,195.16,1838.0
2023-12-22 15:00:00,195.25,195.25,194.97,195.17,2049.0,195.25,195.25,194.97,195.17,2049.0
2023-12-22 15:30:00,194.95,194.96,194.49,194.82,19880.0,194.95,194.96,194.49,194.82,19880.0
2023-12-26 09:30:00,195.07,196.23,194.31,195.28,2828.0,195.07,196.23,194.31,195.28,2828.0
2023-12-26 10:00:00,195.25,195.25,194.48,194.48,771.0,195.25,195.25,194.48,194.48,771.0
2023-12-26 10:30:00,194.72,194.98,194.38,194.55,1475.0,194.72,194.98,194.38,194.55,1475.0
2023-12-26 11:00:00,194.52,194.65,194.51,194.59,500.0,194.52,194.65,194.51,194.59,500.0
2023-12-26 11:30:00,194.53,194.57,194.4,194.45,600.0,194.53,194.57,194.4,194.45,600.0
2023-12-26 12:00:00,194.6,195.1,194.6,195.02,1367.0,194.6,195.1,194.6,195.02,1367.0
2023-12-26 12:30:00,194.88,195.08,194.8,195.01,1394.0,194.88,195.08,194.8,195.01,1394.0
2023-12-26 13:00:00,195.07,195.07,194.91,195.04,1154.0,195.07,195.07,194.91,195.04,1154.0
2023-12-26 13:30:00,195.1,195.18,194.96,195.06,1005.0,195.1,195.18,194.96,195.06,1005.0
2023-12-26 14:00:00,195.3,195.48,195.14,195.48,1235.0,195.3,195.48,195.14,195.48,1235.0
2023-12-26 14:30:00,195.35,195.74,195.35,195.74,1151.0,195.35,195.74,195.35,195.74,1151.0
2023-12-26 15:00:00,195.64,196.0,195.54,195.89,1675.0,195.64,196.0,195.54,195.89,1675.0
2023-12-26 15:30:00,195.76,195.76,195.16,195.39,13817.0,195.76,195.76,195.16,195.39,13817.0
2023-12-27 09:30:00,195.83,196.49,193.87,196.16,3695.0,195.83,196.49,193.87,196.16,3695.0
2023-12-27 10:00:00,196.28,196.55,195.58,196.06,4201.0,196.28,196.55,195.58,196.06,4201.0
2023-12-27 10:30:00,196.14,196.23,195.67,196.15,3262.0,196.14,196.23,195.67,196.15,3262.0
2023-12-27 11:00:00,196.1,196.75,195.91,196.73,4232.0,196.1,196.75,195.91,196.73,4232.0
2023-12-27 11:30:00,196.73,197.39,196.73,196.91,3411.0,196.73,197.39,196.73,196.91,3411.0
2023-12-27 12:00:00,197.05,197.25,196.87,197.0,2619.0,197.05,197.25,196.87,197.0,2619.0
2023-12-27 12:30:00,196.98,197.09,196.67,196.84,1838.0,196.98,197.09,196.67,196.84,1838.0
2023-12-27 13:00:00,196.84,197.67,196.84,197.33,3224.0,196.84,197.67,196.84,197.33,3224.0
2023-12-27 13:30:00,197.14,197.17,196.69,196.69,3891.0,197.14,197.17,196.69,196.69,3891.0
2023-12-27 14:00:00,196.58,196.59,196.2,196.59,2324.0,196.58,196.59,196.2,196.59,2324.0
2023-12-27 14:30:00,196.61,196.76,196.2,196.29,2709.0,196.61,196.76,196.2,196.29,2709.0
2023-12-27 15:00:00,196.41,196.47,195.92,195.96,2442.0,196.41,196.47,195.92,195.96,2442.0
2023-12-27 15:30:00,195.9,196.59,195.89,196.54,18385.0,195.9,196.59,195.89,196.54,18385.0
2023-12-28 09:30:00,195.71,196.97,195.71,196.82,2245.0,195.71,196.97,195.71,196.82,2245.0
2023-12-28 10:00:00,196.88,196.91,196.5,196.91,2037.0,196.88,196.91,196.5,196.91,2037.0
2023-12-28 10:30:00,196.87,196.87,196.35,196.47,800.0,196.87,196.87,196.35,196.47,800.0
2023-12-28 11:00:00,196.61,196.84,196.54,196.77,1926.0,196.61,196.84,196.54,196.77,1926.0
2023-12-28 11:30:00,196.78,197.5,196.77,197.28,9476.0,196.78,197.5,196.77,197.28,9476.0
2023-12-28 12:00:00,197.22,197.44,197.14,197.14,3311.0,197.22,197.44,197.14,197.14,3311.0
2023-12-28 12:30:00,197.25,197.62,197.16,197.19,3009.0,197.25,197.62,197.16,197.19,3009.0
2023-12-28 13:00:00,197.19,197.41,196.92,197.41,2745.0,197.19,197.41,196.92,197.41,2745.0
2023-12-28 13:30:00,197.53,197.78,197.28,197.52,2095.0,197.53,197.78,197.28,197.52,2095.0
2023-12-28 14:00:00,197.6,197.81,197.46,197.63,1273.0,197.6,197.81,197.46,197.63,1273.0
2023-12-28 14:30:00,197.8,197.8,197.33,197.44,1002.0,197.8,197.8,197.33,197.44,1002.0
2023-12-28 15:00:00,197.34,197.46,196.98,196.98,2611.0,197.34,197.46,196.98,196.98,2611.0
2023-12-28 15:30:00,196.95,197.03,196.45,196.69,12544.0,196.95,197.03,196.45,196.69,12544.0
2023-12-29 09:30:00,195.98,197.66,195.98,196.95,6867.0,195.98,197.66,195.98,196.95,6867.0
2023-12-29 10:00:00,196.97,197.21,196.51,196.87,2014.0,196.97,197.21,196.51,196.87,2014.0
2023-12-29 10:30:00,196.63,196.63,195.71,195.79,2533.0,196.63,196.63,195.71,195.79,2533.0
2023-12-29 11:00:00,195.85,195.9,195.39,195.63,3355.0,195.85,195.9,195.39,195.63,3355.0
2023-12-29 11:30:00,195.53,195.53,194.82,194.95,17439.0,195.53,195.53,194.82,194.95,17439.0
2023-12-29 12:00:00,194.93,195.26,194.4,194.42,13875.0,194.93,195.26,194.4,194.42,13875.0
2023-12-29 12:30:00,194.51,195.29,194.44,195.29,11077.0,194.51,195.29,194.44,195.29,11077.0
2023-12-29 13:00:00,195.25,195.38,194.69,194.94,3862.0,195.25,195.38,194.69,194.94,3862.0
2023-12-29 13:30:00,195.01,195.57,195.01,195.11,2151.0,195.01,195.57,195.01,195.11,2151.0
2023-12-29 14:00:00,195.32,195.44,195.02,195.17,2100.0,195.32,195.44,195.02,195.17,2100.0
2023-12-29 14:30:00,195.27,195.51,195.17,195.46,2021.0,195.27,195.51,195.17,195.46,2021.0
2023-12-29 15:00:00,195.19,195.55,195.17,195.53,2782.0,195.19,195.55,195.17,195.53,2782.0
2023-12-29 15:30:00,195.47,195.66,194.47,194.47,26141.0,195.47,195.66,194.47,194.47,26141.0
2024-01-02 09:30:00,193.68,194.6,193.61,194.28,4623.0,193.68,194.6,193.61,194.28,4623.0
2024-01-02 10:00:00,194.66,195.05,194.06,194.47,6826.0,194.66,195.05,194.06,194.47,6826.0
2024-01-02 10:30:00,194.34,194.98,193.96,194.13,4841.0,194.34,194.98,193.96,194.13,4841.0
2024-01-02 11:00:00,194.14,195.36,194.08,195.0,5643.0,194.14,195.36,194.08,195.0,5643.0
2024-01-02 11:30:00,194.79,195.37,194.67,195.21,4631.0,194.79,195.37,194.67,195.21,4631.0
2024-01-02 12:00:00,195.31,195.44,194.94,195.16,6831.0,195.31,195.44,194.94,195.16,6831.0
2024-01-02 12:30:00,195.3,195.59,194.97,194.97,5765.0,195.3,195.59,194.97,194.97,5765.0
2024-01-02 13:00:00,194.89,195.22,194.71,195.22,5693.0,194.89,195.22,194.71,195.22,5693.0
2024-01-02 13:30:00,195.11,195.23,194.88,194.88,4483.0,195.11,195.23,194.88,194.88,4483.0
2024-01-02 14:00:00,195.03,195.05,194.63,194.94,4942.0,195.03,195.05,194.63,194.94,4942.0
2024-01-02 14:30:00,194.92,195.03,194.57,194.6,6859.0,194.92,195.03,194.57,194.6,6859.0
2024-01-02 15:00:00,194.56,194.74,194.39,194.64,8213.0,194.56,194.74,194.39,194.64,8213.0
2024-01-02 15:30:00,194.58,195.39,194.09,195.24,30528.0,194.58,195.39,194.09,195.24,30528.0
2024-01-03 09:30:00,193.17,193.4,191.64,192.53,9366.0,193.17,193.4,191.64,192.53,9366.0
2024-01-03 10:00:00,192.78,193.8,191.93,192.12,12485.0,192.78,193.8,191.93,192.12,12485.0
2024-01-03 10:30:00,192.11,193.39,191.45,193.17,11195.0,192.11,193.39,191.45,193.17,11195.0
2024-01-03 11:00:00,193.36,194.6,193.23,194.57,11465.0,193.36,194.6,193.23,194.57,11465.0
2024-01-03 11:30:00,194.56,195.18,194.56,194.82,13430.0,194.56,195.18,194.56,194.82,13430.0
2024-01-03 12:00:00,194.88,194.94,194.43,194.76,11473.0,194.88,194.94,194.43,194.76,11473.0
2024-01-03 12:30:00,194.67,195.15,194.55,194.94,10685.0,194.67,195.15,194.55,194.94,10685.0
2024-01-03 13:00:00,194.96,195.06,194.62,194.81,11159.0,194.96,195.06,194.62,194.81,11159.0
2024-01-03 13:30:00,194.72,194.85,194.55,194.62,4016.0,194.72,194.85,194.55,194.62,4016.0
2024-01-03 14:00:00,194.67,195.99,194.04,195.09,11468.0,194.67,195.99,194.04,195.09,11468.0
2024-01-03 14:30:00,195.24,195.24,194.8,194.92,5533.0,195.24,195.24,194.8,194.92,5533.0
2024-01-03 15:00:00,194.83,194.85,194.21,194.42,13269.0,194.83,194.85,194.21,194.42,13269.0
2024-01-03 15:30:00,194.42,194.8,193.75,194.48,38231.0,194.42,194.8,193.75,194.48,38231.0
2024-01-04 09:30:00,193.91,195.83,193.12,195.71,7920.0,193.91,195.83,193.12,195.71,7920.0
2024-01-04 10:00:00,195.42,196.68,195.34,195.61,15532.0,195.42,196.68,195.34,195.61,15532.0
2024-01-04 10:30:00,195.62,195.69,194.77,194.77,15877.0,195.62,195.69,194.77,194.77,15877.0
2024-01-04 11:00:00,194.96,196.13,194.96,195.95,19640.0,194.96,196.13,194.96,195.95,19640.0
2024-01-04 11:30:00,195.95,196.74,195.95,196.48,11396.0,195.95,196.74,195.95,196.48,11396.0
2024-01-04 12:00:00,196.48,196.55,195.95,196.31,12014.0,196.48,196.55,195.95,196.31,12014.0
2024-01-04 12:30:00,196.26,196.26,195.33,195.89,20185.0,196.26,196.26,195.33,195.89,20185.0
2024-01-04 13:00:00,195.87,195.87,195.39,195.49,21637.0,195.87,195.87,195.39,195.49,21637.0
2024-01-04 13:30:00,195.45,195.81,195.4,195.58,14211.0,195.45,195.81,195.4,195.58,14211.0
2024-01-04 14:00:00,195.58,195.64,195.32,195.44,13330.0,195.58,195.64,195.32,195.44,13330.0
2024-01-04 14:30:00,195.45,195.97,194.86,195.75,34378.0,195.45,195.97,194.86,195.75,34378.0
2024-01-04 15:00:00,195.84,195.98,195.34,195.8,40844.0,195.84,195.98,195.34,195.8,40844.0
2024-01-04 15:30:00,195.81,196.91,195.8,196.56,63974.0,195.81,196.91,195.8,196.56,63974.0
2024-01-05 09:30:00,196.84,199.4,196.44,198.56,6802.0,196.84,199.4,196.44,198.56,6802.0
2024-01-05 10:00:00,199.48,200.79,199.32,200.46,26360.0,199.48,200.79,199.32,200.46,26360.0
2024-01-05 10:30:00,200.28,200.28,198.53,199.23,18603.0,200.28,200.28,198.53,199.23,18603.0
2024-01-05 11:00:00,199.18,199.18,198.44,198.61,7055.0,199.18,199.18,198.44,198.61,7055.0
2024-01-05 11:30:00,198.86,198.99,198.57,198.9,10704.0,198.86,198.99,198.57,198.9,10704.0
2024-01-05 12:00:00,198.86,198.86,197.11,197.52,12369.0,198.86,198.86,197.11,197.52,12369.0
2024-01-05 12:30:00,197.5,197.88,197.27,197.88,15155.0,197.5,197.88,197.27,197.88,15155.0
2024-01-05 13:00:00,197.66,197.84,197.37,197.83,6144.0,197.66,197.84,197.37,197.83,6144.0
2024-01-05 13:30:00,197.66,197.98,197.41,197.54,8576.0,197.66,197.98,197.41,197.54,8576.0
2024-01-05 14:00:00,197.65,198.75,197.55,198.48,17114.0,197.65,198.75,197.55,198.48,17114.0
2024-01-05 14:30:00,198.46,198.73,197.29,197.67,5779.0,198.46,198.73,197.29,197.67,5779.0
2024-01-05 15:00:00,197.62,198.06,197.28,198.0,7551.0,197.62,198.06,197.28,198.0,7551.0
2024-01-05 15:30:00,198.04,198.38,197.67,197.89,52346.0,198.04,198.38,197.67,197.89,52346.0
2024-01-08 09:30:00,198.34,198.94,196.77,198.25,15236.0,198.34,198.94,196.77,198.25,15236.0
2024-01-08 10:00:00,198.73,198.73,197.23,197.59,22091.0,198.73,198.73,197.23,197.59,22091.0
2024-01-08 10:30:00,197.68,199.99,197.51,199.0,15283.0,197.68,199.99,197.51,199.0,15283.0
2024-01-08 11:00:00,198.73,198.75,197.97,198.17,2979.0,198.73,198.75,197.97,198.17,2979.0
2024-01-08 11:30:00,198.19,198.52,198.16,198.27,6845.0,198.19,198.52,198.16,198.27,6845.0
2024-01-08 12:00:00,198.46,198.53,197.55,197.69,10635.0,198.46,198.53,197.55,197.69,10635.0
2024-01-08 12:30:00,197.7,198.19,197.69,198.03,6224.0,197.7,198.19,197.69,198.03,6224.0
2024-01-08 13:00:00,198.03,198.36,198.03,198.25,2775.0,198.03,198.36,198.03,198.25,2775.0
2024-01-08 13:30:00,198.16,199.14,198.15,199.14,2877.0,198.16,199.14,198.15,199.14,2877.0
2024-01-08 14:00:00,199.13,199.37,198.99,199.3,8391.0,199.13,199.37,198.99,199.3,8391.0
2024-01-08 14:30:00,199.32,199.51,199.05,199.42,14082.0,199.32,199.51,199.05,199.42,14082.0
2024-01-08 15:00:00,199.43,199.52,198.94,199.41,24297.0,199.43,199.52,198.94,199.41,24297.0
2024-01-08 15:30:00,199.35,200.16,199.35,199.78,53752.0,199.35,200.16,199.35,199.78,53752.0
2024-01-09 09:30:00,198.57,199.92,197.99,198.38,6778.0,198.57,199.92,197.99,198.38,6778.0
2024-01-09 10:00:00,198.84,199.87,198.72,199.11,7694.0,198.84,199.87,198.72,199.11,7694.0
2024-01-09 10:30:00,199.48,199.85,198.41,198.42,5331.0,199.48,199.85,198.41,198.42,5331.0
2024-01-09 11:00:00,198.43,198.86,197.89,198.71,6456.0,198.43,198.86,197.89,198.71,6456.0
2024-01-09 11:30:00,198.96,199.73,198.79,199.27,4494.0,198.96,199.73,198.79,199.27,4494.0
2024-01-09 12:00:00,199.46,199.55,199.22,199.45,3214.0,199.46,199.55,199.22,199.45,3214.0
2024-01-09 12:30:00,199.58,199.58,199.12,199.33,2912.0,199.58,199.58,199.12,199.33,2912.0
2024-01-09 13:00:00,199.29,199.68,198.98,199.02,5143.0,199.29,199.68,198.98,199.02,5143.0
2024-01-09 13:30:00,198.97,199.74,198.82,199.42,5677.0,198.97,199.74,198.82,199.42,5677.0
2024-01-09 14:00:00,199.55,199.75,199.0,199.0,6659.0,199.55,199.75,199.0,199.0,6659.0
2024-01-09 14:30:00,199.15,199.19,198.75,199.19,7369.0,199.15,199.19,198.75,199.19,7369.0
2024-01-09 15:00:00,199.19,199.39,198.26,198.43,7836.0,199.19,199.39,198.26,198.43,7836.0
2024-01-09 15:30:00,198.39,199.03,198.35,198.52,39876.0,198.39,199.03,198.35,198.52,39876.0
2024-01-10 09:30:00,198.9,199.75,197.37,197.68,19092.0,198.9,199.75,197.37,197.68,19092.0
2024-01-10 10:00:00,197.81,197.99,196.49,196.81,13321.0,197.81,197.99,196.49,196.81,13321.0
2024-01-10 10:30:00,196.94,197.68,196.86,197.64,8733.0,196.94,197.68,196.86,197.64,8733.0
2024-01-10 11:00:00,197.82,197.82,197.37,197.65,5217.0,197.82,197.82,197.37,197.65,5217.0
2024-01-10 11:30:00,197.65,198.35,197.3,197.45,18198.0,197.65,198.35,197.3,197.45,18198.0
2024-01-10 12:00:00,197.3,197.43,197.05,197.21,7602.0,197.3,197.43,197.05,197.21,7602.0
2024-01-10 12:30:00,197.33,197.35,196.31,196.98,18073.0,197.33,197.35,196.31,196.98,18073.0
2024-01-10 13:00:00,196.84,197.32,196.6,196.85,9282.0,196.84,197.32,196.6,196.85,9282.0
2024-01-10 13:30:00,196.84,197.18,196.75,197.09,5607.0,196.84,197.18,196.75,197.09,5607.0
2024-01-10 14:00:00,197.19,197.99,197.17,197.82,6014.0,197.19,197.99,197.17,197.82,6014.0
2024-01-10 14:30:00,197.77,198.02,197.46,197.9,13931.0,197.77,198.02,197.46,197.9,13931.0
2024-01-10 15:00:00,197.92,198.38,197.47,197.49,6813.0,197.92,198.38,197.47,197.49,6813.0
2024-01-10 15:30:00,197.58,198.03,197.45,197.87,23338.0,197.58,198.03,197.45,197.87,23338.0
2024-01-11 09:30:00,198.15,198.82,197.73,197.77,5315.0,198.15,198.82,197.73,197.77,5315.0
2024-01-11 10:00:00,198.06,198.39,197.28,197.88,6934.0,198.06,198.39,197.28,197.88,6934.0
2024-01-11 10:30:00,198.29,198.37,197.23,197.43,6771.0,198.29,198.37,197.23,197.43,6771.0
2024-01-11 11:00:00,197.32,197.68,196.55,196.99,8749.0,197.32,197.68,196.55,196.99,8749.0
2024-01-11 11:30:00,197.14,197.28,196.72,196.86,7262.0,197.14,197.28,196.72,196.86,7262.0
2024-01-11 12:00:00,197.02,197.53,196.96,197.4,4656.0,197.02,197.53,196.96,197.4,4656.0
2024-01-11 12:30:00,197.22,198.08,197.2,198.04,2359.0,197.22,198.08,197.2,198.04,2359.0
2024-01-11 13:00:00,198.0,198.22,197.7,197.98,36951.0,198.0,198.22,197.7,197.98,36951.0
2024-01-11 13:30:00,197.98,198.09,197.53,197.99,6536.0,197.98,198.09,197.53,197.99,6536.0
2024-01-11 14:00:00,198.1,198.63,197.99,198.63,5444.0,198.1,198.63,197.99,198.63,5444.0
2024-01-11 14:30:00,198.54,198.65,197.94,198.02,19752.0,198.54,198.65,197.94,198.02,19752.0
2024-01-11 15:00:00,198.08,198.09,197.68,197.83,8850.0,198.08,198.09,197.68,197.83,8850.0
2024-01-11 15:30:00,197.81,198.75,197.81,198.24,19831.0,197.81,198.75,197.81,198.24,19831.0
2024-01-12 09:30:00,199.88,200.38,198.98,199.19,9363.0,199.88,200.38,198.98,199.19,9363.0
2024-01-12 10:00:00,199.19,199.28,198.43,198.98,10337.0,199.19,199.28,198.43,198.98,10337.0
2024-01-12 10:30:00,199.22,199.42,197.95,198.03,8537.0,199.22,199.42,197.95,198.03,8537.0
2024-01-12 11:00:00,198.24,198.94,198.24,198.69,5934.0,198.24,198.94,198.24,198.69,5934.0
2024-01-12 11:30:00,198.81,198.81,198.08,198.5,5100.0,198.81,198.81,198.08,198.5,5100.0
2024-01-12 12:00:00,198.24,198.36,197.34,197.73,21588.0,198.24,198.36,197.34,197.73,21588.0
2024-01-12 12:30:00,197.95,198.01,197.59,197.78,7653.0,197.95,198.01,197.59,197.78,7653.0
2024-01-12 13:00:00,198.1,198.37,198.02,198.37,5397.0,198.1,198.37,198.02,198.37,5397.0
2024-01-12 13:30:00,198.42,198.59,198.33,198.59,10131.0,198.42,198.59,198.33,198.59,10131.0
2024-01-12 14:00:00,198.48,198.74,198.18,198.38,8029.0,198.48,198.74,198.18,198.38,8029.0
2024-01-12 14:30:00,198.44,198.44,198.01,198.17,11513.0,198.44,198.44,198.01,198.17,11513.0
2024-01-12 15:00:00,198.14,198.33,197.79,198.33,7031.0,198.14,198.33,197.79,198.33,7031.0
2024-01-12 15:30:00,198.32,198.62,197.98,198.01,32928.0,198.32,198.62,197.98,198.01,32928.0
2024-01-16 09:30:00,196.19,196.54,195.51,195.75,5723.0,196.19,196.54,195.51,195.75,5723.0
2024-01-16 10:00:00,196.27,197.7,196.25,197.7,5878.0,196.27,197.7,196.25,197.7,5878.0
2024-01-16 10:30:00,197.41,198.09,197.0,197.7,10642.0,197.41,198.09,197.0,197.7,10642.0
2024-01-16 11:00:00,197.7,198.27,197.02,198.11,6535.0,197.7,198.27,197.02,198.11,6535.0
2024-01-16 11:30:00,198.04,198.29,197.48,197.68,4017.0,198.04,198.29,197.48,197.68,4017.0
2024-01-16 12:00:00,197.69,197.76,197.4,197.58,2739.0,197.69,197.76,197.4,197.58,2739.0
2024-01-16 12:30:00,197.39,197.68,197.39,197.68,5212.0,197.39,197.68,197.39,197.68,5212.0
2024-01-16 13:00:00,197.68,198.42,197.61,198.25,3436.0,197.68,198.42,197.61,198.25,3436.0
2024-01-16 13:30:00,198.26,198.26,197.52,197.64,5610.0,198.26,198.26,197.52,197.64,5610.0
2024-01-16 14:00:00,197.75,197.76,196.73,197.36,5569.0,197.75,197.76,196.73,197.36,5569.0
2024-01-16 14:30:00,197.35,197.69,197.12,197.69,5273.0,197.35,197.69,197.12,197.69,5273.0
2024-01-16 15:00:00,197.52,197.63,197.38,197.62,7634.0,197.52,197.63,197.38,197.62,7634.0
2024-01-16 15:30:00,197.64,198.49,197.41,198.36,31545.0,197.64,198.49,197.41,198.36,31545.0
2024-01-17 09:30:00,195.46,197.06,195.46,196.05,15625.0,195.46,197.06,195.46,196.05,15625.0
2024-01-17 10:00:00,196.05,197.17,195.72,195.72,12659.0,196.05,197.17,195.72,195.72,12659.0
2024-01-17 10:30:00,195.87,196.65,195.75,196.1,13798.0,195.87,196.65,195.75,196.1,13798.0
2024-01-17 11:00:00,195.91,196.58,195.85,196.09,5338.0,195.91,196.58,195.85,196.09,5338.0
2024-01-17 11:30:00,195.95,196.18,195.69,195.93,10035.0,195.95,196.18,195.69,195.93,10035.0
2024-01-17 12:00:00,195.82,195.82,194.53,194.53,17407.0,195.82,195.82,194.53,194.53,17407.0
2024-01-17 12:30:00,194.45,194.66,194.11,194.44,14420.0,194.45,194.66,194.11,194.44,14420.0
2024-01-17 13:00:00,194.44,194.85,194.15,194.18,10952.0,194.44,194.85,194.15,194.18,10952.0
2024-01-17 13:30:00,194.22,194.3,194.0,194.3,7740.0,194.22,194.3,194.0,194.3,7740.0
2024-01-17 14:00:00,194.27,195.47,194.27,195.44,9187.0,194.27,195.47,194.27,195.44,9187.0
2024-01-17 14:30:00,195.46,196.05,195.39,196.0,13014.0,195.46,196.05,195.39,196.0,13014.0
2024-01-17 15:00:00,195.98,196.0,195.42,195.56,9967.0,195.98,196.0,195.42,195.56,9967.0
2024-01-17 15:30:00,195.32,196.86,195.28,196.14,77888.0,195.32,196.86,195.28,196.14,77888.0
2024-01-18 09:30:00,197.36,197.99,196.83,196.84,10904.0,197.36,197.99,196.83,196.84,10904.0
2024-01-18 10:00:00,196.96,197.39,196.25,196.66,17419.0,196.96,197.39,196.25,196.66,17419.0
2024-01-18 10:30:00,196.68,196.84,195.39,195.55,9493.0,196.68,196.84,195.39,195.55,9493.0
2024-01-18 11:00:00,195.31,195.87,194.88,195.69,10160.0,195.31,195.87,194.88,195.69,10160.0
2024-01-18 11:30:00,195.69,196.13,195.42,195.86,7619.0,195.69,196.13,195.42,195.86,7619.0
2024-01-18 12:00:00,195.86,196.16,195.51,196.0,6008.0,195.86,196.16,195.51,196.0,6008.0
2024-01-18 12:30:00,195.97,196.5,195.85,196.3,6082.0,195.97,196.5,195.85,196.3,6082.0
2024-01-18 13:00:00,196.23,196.8,196.15,196.53,12316.0,196.23,196.8,196.15,196.53,12316.0
2024-01-18 13:30:00,196.64,197.87,196.64,197.76,8893.0,196.64,197.87,196.64,197.76,8893.0
2024-01-18 14:00:00,197.79,198.55,197.72,198.27,5922.0,197.79,198.55,197.72,198.27,5922.0
2024-01-18 14:30:00,198.31,198.57,197.79,198.05,31323.0,198.31,198.57,197.79,198.05,31323.0
2024-01-18 15:00:00,198.23,198.63,198.23,198.27,15235.0,198.23,198.63,198.23,198.27,15235.0
2024-01-18 15:30:00,198.3,198.51,198.0,198.03,32336.0,198.3,198.51,198.0,198.03,32336.0
2024-01-19 09:30:00,198.87,198.87,197.66,198.52,6550.0,198.87,198.87,197.66,198.52,6550.0
2024-01-19 10:00:00,198.82,199.9,198.57,199.47,15421.0,198.82,199.9,198.57,199.47,15421.0
2024-01-19 10:30:00,199.62,199.62,198.87,199.24,8520.0,199.62,199.62,198.87,199.24,8520.0
2024-01-19 11:00:00,199.25,199.89,199.05,199.76,11153.0,199.25,199.89,199.05,199.76,11153.0
2024-01-19 11:30:00,199.77,199.8,198.96,199.16,6020.0,199.77,199.8,198.96,199.16,6020.0
2024-01-19 12:00:00,199.29,199.8,199.15,199.69,7343.0,199.29,199.8,199.15,199.69,7343.0
2024-01-19 12:30:00,199.8,200.61,199.49,200.61,13208.0,199.8,200.61,199.49,200.61,13208.0
2024-01-19 13:00:00,200.52,201.0,199.91,201.0,6321.0,200.52,201.0,199.91,201.0,6321.0
2024-01-19 13:30:00,201.0,201.24,200.84,201.07,5890.0,201.0,201.24,200.84,201.07,5890.0
2024-01-19 14:00:00,201.03,201.56,200.9,201.41,11117.0,201.03,201.56,200.9,201.41,11117.0
2024-01-19 14:30:00,201.52,201.69,201.11,201.59,6245.0,201.52,201.69,201.11,201.59,6245.0
2024-01-19 15:00:00,201.5,201.89,200.91,201.12,5363.0,201.5,201.89,200.91,201.12,5363.0
2024-01-19 15:30:00,200.96,201.62,200.68,201.62,30563.0,200.96,201.62,200.68,201.62,30563.0
2024-01-22 09:30:00,203.0,205.63,201.85,205.29,55893.0,203.0,205.63,201.85,205.29,55893.0
2024-01-22 10:00:00,205.53,205.87,204.98,205.53,9076.0,205.53,205.87,204.98,205.53,9076.0
2024-01-22 10:30:00,205.53,205.53,204.51,204.56,10256.0,205.53,205.53,204.51,204.56,10256.0
2024-01-22 11:00:00,204.61,204.98,204.32,204.57,17281.0,204.61,204.98,204.32,204.57,17281.0
2024-01-22 11:30:00,204.56,204.56,203.81,203.98,6466.0,204.56,204.56,203.81,203.98,6466.0
2024-01-22 12:00:00,203.95,204.19,203.61,204.09,4436.0,203.95,204.19,203.61,204.09,4436.0
2024-01-22 12:30:00,203.86,204.13,203.75,203.94,5006.0,203.86,204.13,203.75,203.94,5006.0
2024-01-22 13:00:00,203.95,204.28,203.53,203.53,3971.0,203.95,204.28,203.53,203.53,3971.0
2024-01-22 13:30:00,203.56,203.92,203.41,203.79,3438.0,203.56,203.92,203.41,203.79,3438.0
2024-01-22 14:00:00,203.88,203.89,203.37,203.53,2509.0,203.88,203.89,203.37,203.53,2509.0
2024-01-22 14:30:00,203.77,204.07,203.72,203.89,5984.0,203.77,204.07,203.72,203.89,5984.0
2024-01-22 15:00:00,203.84,204.32,203.65,204.22,6526.0,203.84,204.32,203.65,204.22,6526.0
2024-01-22 15:30:00,204.16,204.44,203.78,204.03,39206.0,204.16,204.44,203.78,204.03,39206.0
2024-01-23 09:30:00,204.69,205.45,203.16,203.77,7348.0,204.69,205.45,203.16,203.77,7348.0
2024-01-23 10:00:00,204.09,204.28,202.73,202.73,4784.0,204.09,204.28,202.73,202.73,4784.0
2024-01-23 10:30:00,202.87,203.16,201.61,202.0,7184.0,202.87,203.16,201.61,202.0,7184.0
2024-01-23 11:00:00,202.01,203.32,202.01,203.17,28284.0,202.01,203.32,202.01,203.17,28284.0
2024-01-23 11:30:00,203.33,203.62,202.93,203.61,16214.0,203.33,203.62,202.93,203.61,16214.0
2024-01-23 12:00:00,203.53,203.53,202.66,202.96,11974.0,203.53,203.53,202.66,202.96,11974.0
2024-01-23 12:30:00,203.0,203.07,202.8,203.07,4036.0,203.0,203.07,202.8,203.07,4036.0
2024-01-23 13:00:00,203.09,203.1,202.92,202.99,6733.0,203.09,203.1,202.92,202.99,6733.0
2024-01-23 13:30:00,202.99,203.72,202.92,203.51,9997.0,202.99,203.72,202.92,203.51,9997.0
2024-01-23 14:00:00,203.62,203.67,203.23,203.31,3688.0,203.62,203.67,203.23,203.31,3688.0
2024-01-23 14:30:00,203.21,203.85,203.11,203.67,7117.0,203.21,203.85,203.11,203.67,7117.0
2024-01-23 15:00:00,203.66,204.03,203.61,203.89,11152.0,203.66,204.03,203.61,203.89,11152.0
2024-01-23 15:30:00,203.8,203.8,202.51,202.54,38353.0,203.8,203.8,202.51,202.54,38353.0
2024-01-24 09:30:00,204.0,204.0,201.95,202.02,4958.0,204.0,204.0,201.95,202.02,4958.0
2024-01-24 10:00:00,202.25,202.44,201.0,202.19,12457.0,202.25,202.44,201.0,202.19,12457.0
2024-01-24 10:30:00,202.43,202.75,201.89,202.01,5735.0,202.43,202.75,201.89,202.01,5735.0
2024-01-24 11:00:00,202.2,203.33,202.2,203.23,3379.0,202.2,203.33,202.2,203.23,3379.0
2024-01-24 11:30:00,203.1,203.63,203.07,203.61,5354.0,203.1,203.63,203.07,203.61,5354.0
2024-01-24 12:00:00,203.66,203.79,203.44,203.79,3316.0,203.66,203.79,203.44,203.79,3316.0
2024-01-24 12:30:00,203.77,204.21,203.45,204.02,7557.0,203.77,204.21,203.45,204.02,7557.0
2024-01-24 13:00:00,204.26,204.26,203.81,203.99,16448.0,204.26,204.26,203.81,203.99,16448.0
2024-01-24 13:30:00,203.91,204.16,203.59,204.16,11309.0,203.91,204.16,203.59,204.16,11309.0
2024-01-24 14:00:00,204.15,204.3,203.63,203.66,24578.0,204.15,204.3,203.63,203.66,24578.0
2024-01-24 14:30:00,203.88,204.47,203.87,204.35,9321.0,203.88,204.47,203.87,204.35,9321.0
2024-01-24 15:00:00,204.26,204.34,203.77,203.9,22411.0,204.26,204.34,203.77,203.9,22411.0
2024-01-24 15:30:00,203.9,203.98,203.04,203.67,44114.0,203.9,203.98,203.04,203.67,44114.0
2024-01-25 09:30:00,205.0,205.74,204.28,204.96,3606.0,205.0,205.74,204.28,204.96,3606.0
2024-01-25 10:00:00,204.62,205.75,204.45,205.56,12740.0,204.62,205.75,204.45,205.56,12740.0
2024-01-25 10:30:00,205.41,205.41,204.55,205.07,4331.0,205.41,205.41,204.55,205.07,4331.0
2024-01-25 11:00:00,204.86,205.04,204.61,204.96,3782.0,204.86,205.04,204.61,204.96,3782.0
2024-01-25 11:30:00,205.12,205.21,204.84,205.01,4780.0,205.12,205.21,204.84,205.01,4780.0
2024-01-25 12:00:00,205.13,205.13,204.38,204.78,6498.0,205.13,205.13,204.38,204.78,6498.0
2024-01-25 12:30:00,204.8,204.91,204.49,204.86,10294.0,204.8,204.91,204.49,204.86,10294.0
2024-01-25 13:00:00,204.9,205.79,204.9,205.61,9655.0,204.9,205.79,204.9,205.61,9655.0
2024-01-25 13:30:00,205.55,205.65,205.4,205.5,3600.0,205.55,205.65,205.4,205.5,3600.0
2024-01-25 14:00:00,205.41,206.18,205.36,206.18,7059.0,205.41,206.18,205.36,206.18,7059.0
2024-01-25 14:30:00,206.18,206.37,206.02,206.12,3724.0,206.18,206.37,206.02,206.12,3724.0
2024-01-25 15:00:00,206.13,206.17,205.84,205.97,4891.0,206.13,206.17,205.84,205.97,4891.0
2024-01-25 15:30:00,205.96,206.54,205.72,206.4,17640.0,205.96,206.54,205.72,206.4,17640.0
2024-01-26 09:30:00,206.73,207.7,205.9,207.23,4353.0,206.73,207.7,205.9,207.23,4353.0
2024-01-26 10:00:00,207.62,207.62,206.54,207.39,3826.0,207.62,207.62,206.54,207.39,3826.0
2024-01-26 10:30:00,207.56,208.31,207.56,208.01,3628.0,207.56,208.31,207.56,208.01,3628.0
2024-01-26 11:00:00,208.01,208.19,207.24,207.59,5963.0,208.01,208.19,207.24,207.59,5963.0
2024-01-26 11:30:00,207.44,207.44,206.77,206.8,975.0,207.44,207.44,206.77,206.8,975.0
2024-01-26 12:00:00,206.73,207.28,206.72,206.72,6606.0,206.73,207.28,206.72,206.72,6606.0
2024-01-26 12:30:00,206.73,206.73,205.95,206.28,1938.0,206.73,206.73,205.95,206.28,1938.0
2024-01-26 13:00:00,206.41,207.17,206.19,207.17,17298.0,206.41,207.17,206.19,207.17,17298.0
2024-01-26 13:30:00,207.28,207.31,206.92,207.22,5280.0,207.28,207.31,206.92,207.22,5280.0
2024-01-26 14:00:00,207.4,207.72,207.4,207.69,5026.0,207.4,207.72,207.4,207.69,5026.0
2024-01-26 14:30:00,207.69,208.18,207.69,208.18,5753.0,207.69,208.18,207.69,208.18,5753.0
2024-01-26 15:00:00,208.0,208.25,207.98,207.98,4372.0,208.0,208.25,207.98,207.98,4372.0
2024-01-26 15:30:00,207.99,208.11,207.07,207.1,28973.0,207.99,208.11,207.07,207.1,28973.0
2024-01-29 09:30:00,206.3,208.27,206.3,208.11,4754.0,206.3,208.27,206.3,208.11,4754.0
2024-01-29 10:00:00,208.45,208.45,207.86,207.97,5444.0,208.45,208.45,207.86,207.97,5444.0
2024-01-29 10:30:00,207.96,208.49,207.95,208.3,8552.0,207.96,208.49,207.95,208.3,8552.0
2024-01-29 11:00:00,208.35,208.35,207.41,207.41,6091.0,208.35,208.35,207.41,207.41,6091.0
2024-01-29 11:30:00,207.41,207.93,207.4,207.9,9005.0,207.41,207.93,207.4,207.9,9005.0
2024-01-29 12:00:00,207.81,209.73,207.81,209.45,10321.0,207.81,209.73,207.81,209.45,10321.0
2024-01-29 12:30:00,209.52,209.53,208.57,208.92,7674.0,209.52,209.53,208.57,208.92,7674.0
2024-01-29 13:00:00,208.78,208.83,208.37,208.59,7708.0,208.78,208.83,208.37,208.59,7708.0
2024-01-29 13:30:00,208.59,208.67,208.25,208.25,6178.0,208.59,208.67,208.25,208.25,6178.0
2024-01-29 14:00:00,208.22,208.56,208.14,208.14,10702.0,208.22,208.56,208.14,208.14,10702.0
2024-01-29 14:30:00,207.92,208.67,207.85,208.41,11663.0,207.92,208.67,207.85,208.41,11663.0
2024-01-29 15:00:00,208.51,209.45,208.49,209.23,11025.0,208.51,209.45,208.49,209.23,11025.0
2024-01-29 15:30:00,209.38,209.83,208.97,209.73,31183.0,209.38,209.83,208.97,209.73,31183.0
2024-01-30 09:30:00,208.34,210.7,208.25,210.25,4972.0,208.34,210.7,208.25,210.25,4972.0
2024-01-30 10:00:00,210.28,210.67,208.95,208.97,10727.0,210.28,210.67,208.95,208.97,10727.0
2024-01-30 10:30:00,208.98,209.77,208.95,209.56,5646.0,208.98,209.77,208.95,209.56,5646.0
2024-01-30 11:00:00,209.53,209.79,209.42,209.79,6071.0,209.53,209.79,209.42,209.79,6071.0
2024-01-30 11:30:00,209.76,209.9,209.56,209.78,4538.0,209.76,209.9,209.56,209.78,4538.0
2024-01-30 12:00:00,209.78,209.97,209.49,209.5,6616.0,209.78,209.97,209.49,209.5,6616.0
2024-01-30 12:30:00,209.45,209.45,208.94,209.08,6652.0,209.45,209.45,208.94,209.08,6652.0
2024-01-30 13:00:00,209.1,209.44,208.82,209.37,9232.0,209.1,209.44,208.82,209.37,9232.0
2024-01-30 13:30:00,209.38,209.99,209.33,209.83,6976.0,209.38,209.99,209.33,209.83,6976.0
2024-01-30 14:00:00,209.91,210.77,209.91,210.65,9367.0,209.91,210.77,209.91,210.65,9367.0
2024-01-30 14:30:00,210.61,210.61,210.26,210.57,9521.0,210.61,210.61,210.26,210.57,9521.0
2024-01-30 15:00:00,210.51,210.57,210.01,210.04,11546.0,210.51,210.57,210.01,210.04,11546.0
2024-01-30 15:30:00,210.03,210.12,209.55,209.58,28490.0,210.03,210.12,209.55,209.58,28490.0
2024-01-31 09:30:00,209.69,210.95,209.42,209.66,2927.0,209.69,210.95,209.42,209.66,2927.0
2024-01-31 10:00:00,209.55,210.36,209.1,209.28,4811.0,209.55,210.36,209.1,209.28,4811.0
2024-01-31 10:30:00,209.5,209.56,207.75,208.24,6492.0,209.5,209.56,207.75,208.24,6492.0
2024-01-31 11:00:00,208.28,208.75,208.23,208.47,5382.0,208.28,208.75,208.23,208.47,5382.0
2024-01-31 11:30:00,208.54,208.57,207.96,208.23,1854.0,208.54,208.57,207.96,208.23,1854.0
2024-01-31 12:00:00,208.36,208.73,208.36,208.66,1986.0,208.36,208.73,208.36,208.66,1986.0
2024-01-31 12:30:00,208.65,208.73,208.12,208.41,6537.0,208.65,208.73,208.12,208.41,6537.0
2024-01-31 13:00:00,208.38,208.38,207.66,207.66,3632.0,208.38,208.38,207.66,207.66,3632.0
2024-01-31 13:30:00,207.64,208.31,207.63,208.1,4409.0,207.64,208.31,207.63,208.1,4409.0
2024-01-31 14:00:00,208.26,208.26,206.87,207.17,6635.0,208.26,208.26,206.87,207.17,6635.0
2024-01-31 14:30:00,207.11,208.72,206.89,207.21,8420.0,207.11,208.72,206.89,207.21,8420.0
2024-01-31 15:00:00,206.59,206.81,204.53,205.59,6670.0,206.59,206.81,204.53,205.59,6670.0
2024-01-31 15:30:00,205.79,205.79,204.21,204.49,22003.0,205.79,205.79,204.21,204.49,22003.0
2024-02-01 09:30:00,205.25,206.04,204.47,204.47,6555.0,205.25,206.04,204.47,204.47,6555.0
2024-02-01 10:00:00,204.2,205.61,204.2,205.55,4399.0,204.2,205.61,204.2,205.55,4399.0
2024-02-01 10:30:00,205.38,205.39,204.14,204.14,2942.0,205.38,205.39,204.14,204.14,2942.0
2024-02-01 11:00:00,203.77,203.85,203.03,203.66,13651.0,203.77,203.85,203.03,203.66,13651.0
2024-02-01 11:30:00,203.7,204.52,203.5,204.52,16715.0,203.7,204.52,203.5,204.52,16715.0
2024-02-01 12:00:00,205.11,205.28,204.78,204.96,4042.0,205.11,205.28,204.78,204.96,4042.0
2024-02-01 12:30:00,204.99,206.13,204.91,205.91,11796.0,204.99,206.13,204.91,205.91,11796.0
2024-02-01 13:00:00,206.02,206.05,205.36,205.5,4904.0,206.02,206.05,205.36,205.5,4904.0
2024-02-01 13:30:00,205.54,206.19,205.42,205.92,5118.0,205.54,206.19,205.42,205.92,5118.0
2024-02-01 14:00:00,205.99,206.06,205.53,205.85,5061.0,205.99,206.06,205.53,205.85,5061.0
2024-02-01 14:30:00,205.93,206.48,205.6,206.18,6517.0,205.93,206.48,205.6,206.18,6517.0
2024-02-01 15:00:00,206.14,206.51,206.02,206.42,6309.0,206.14,206.51,206.02,206.42,6309.0
2024-02-01 15:30:00,206.42,206.67,205.97,206.25,41281.0,206.42,206.67,205.97,206.25,41281.0
2024-02-02 09:30:00,204.35,205.73,204.35,205.65,6391.0,204.35,205.73,204.35,205.65,6391.0
2024-02-02 10:00:00,205.49,205.88,204.71,205.65,13917.0,205.49,205.88,204.71,205.65,13917.0
2024-02-02 10:30:00,206.0,207.89,205.54,207.78,9471.0,206.0,207.89,205.54,207.78,9471.0
2024-02-02 11:00:00,208.24,208.51,207.76,208.03,8359.0,208.24,208.51,207.76,208.03,8359.0
2024-02-02 11:30:00,208.42,208.94,208.38,208.62,6091.0,208.42,208.94,208.38,208.62,6091.0
2024-02-02 12:00:00,208.62,208.62,207.67,208.08,4821.0,208.62,208.62,207.67,208.08,4821.0
2024-02-02 12:30:00,208.13,208.35,207.37,207.72,3324.0,208.13,208.35,207.37,207.72,3324.0
2024-02-02 13:00:00,207.78,208.45,207.42,207.96,4912.0,207.78,208.45,207.42,207.96,4912.0
2024-02-02 13:30:00,207.84,208.36,207.84,208.36,869.0,207.84,208.36,207.84,208.36,869.0
2024-02-02 14:00:00,208.42,209.36,208.41,209.23,4158.0,208.42,209.36,208.41,209.23,4158.0
2024-02-02 14:30:00,209.11,209.75,208.85,208.97,4439.0,209.11,209.75,208.85,208.97,4439.0
2024-02-02 15:00:00,208.89,209.0,208.45,208.78,11294.0,208.89,209.0,208.45,208.78,11294.0
2024-02-02 15:30:00,208.9,208.98,207.2,207.2,21287.0,208.9,208.98,207.2,207.2,21287.0
2024-02-05 09:30:00,205.16,205.16,204.09,204.09,6603.0,205.16,205.16,204.09,204.09,6603.0
2024-02-05 10:00:00,202.81,203.17,201.89,202.31,9158.0,202.81,203.17,201.89,202.31,9158.0
2024-02-05 10:30:00,202.74,203.01,202.22,202.33,26268.0,202.74,203.01,202.22,202.33,26268.0
2024-02-05 11:00:00,202.56,203.08,202.25,202.3,16897.0,202.56,203.08,202.25,202.3,16897.0
2024-02-05 11:30:00,202.28,203.08,202.19,203.08,10707.0,202.28,203.08,202.19,203.08,10707.0
2024-02-05 12:00:00,202.97,203.54,202.82,203.04,7464.0,202.97,203.54,202.82,203.04,7464.0
2024-02-05 12:30:00,203.14,203.94,203.11,203.26,12815.0,203.14,203.94,203.11,203.26,12815.0
2024-02-05 13:00:00,203.1,203.19,202.56,202.56,13036.0,203.1,203.19,202.56,202.56,13036.0
2024-02-05 13:30:00,202.7,202.99,202.38,202.86,5165.0,202.7,202.99,202.38,202.86,5165.0
2024-02-05 14:00:00,202.81,203.0,202.31,202.88,8669.0,202.81,203.0,202.31,202.88,8669.0
2024-02-05 14:30:00,202.86,203.71,202.78,203.34,11759.0,202.86,203.71,202.78,203.34,11759.0
2024-02-05 15:00:00,203.3,203.39,201.7,201.78,29940.0,203.3,203.39,201.7,201.78,29940.0
2024-02-05 15:30:00,201.84,201.93,198.75,198.77,151278.0,201.84,201.93,198.75,198.77,151278.0
2024-02-06 09:30:00,198.28,198.46,196.53,197.05,24785.0,198.28,198.46,196.53,197.05,24785.0
2024-02-06 10:00:00,197.0,197.04,194.28,194.29,71634.0,197.0,197.04,194.28,194.29,71634.0
2024-02-06 10:30:00,194.3,195.21,192.09,192.96,47420.0,194.3,195.21,192.09,192.96,47420.0
2024-02-06 11:00:00,193.08,195.47,192.97,195.4,35223.0,193.08,195.47,192.97,195.4,35223.0
2024-02-06 11:30:00,195.52,196.42,195.16,196.22,30429.0,195.52,196.42,195.16,196.22,30429.0
2024-02-06 12:00:00,196.17,197.21,196.17,197.19,14262.0,196.17,197.21,196.17,197.19,14262.0
2024-02-06 12:30:00,197.25,198.48,197.17,198.48,5816.0,197.25,198.48,197.17,198.48,5816.0
2024-02-06 13:00:00,198.58,199.6,198.52,199.6,11037.0,198.58,199.6,198.52,199.6,11037.0
2024-02-06 13:30:00,199.54,200.17,199.32,199.75,11631.0,199.54,200.17,199.32,199.75,11631.0
2024-02-06 14:00:00,199.73,199.81,198.67,198.68,9713.0,199.73,199.81,198.67,198.68,9713.0
2024-02-06 14:30:00,198.88,199.18,198.79,198.95,9342.0,198.88,199.18,198.79,198.95,9342.0
2024-02-06 15:00:00,199.08,199.92,199.08,199.38,12467.0,199.08,199.92,199.08,199.38,12467.0
2024-02-06 15:30:00,199.41,200.01,199.38,199.46,52654.0,199.41,200.01,199.38,199.46,52654.0
2024-02-07 09:30:00,200.0,200.32,197.37,199.59,12936.0,200.0,200.32,197.37,199.59,12936.0
2024-02-07 10:00:00,200.32,201.1,199.58,201.1,26863.0,200.32,201.1,199.58,201.1,26863.0
2024-02-07 10:30:00,200.8,201.08,199.46,200.16,65312.0,200.8,201.08,199.46,200.16,65312.0
2024-02-07 11:00:00,200.3,201.03,200.03,200.11,12752.0,200.3,201.03,200.03,200.11,12752.0
2024-02-07 11:30:00,200.12,200.75,199.92,200.37,11237.0,200.12,200.75,199.92,200.37,11237.0
2024-02-07 12:00:00,200.41,200.84,200.14,200.29,19619.0,200.41,200.84,200.14,200.29,19619.0
2024-02-07 12:30:00,200.28,201.12,199.95,201.09,25776.0,200.28,201.12,199.95,201.09,25776.0
2024-02-07 13:00:00,201.09,203.18,201.08,203.18,13884.0,201.09,203.18,201.08,203.18,13884.0
2024-02-07 13:30:00,203.21,203.56,202.98,203.55,9448.0,203.21,203.56,202.98,203.55,9448.0
2024-02-07 14:00:00,203.63,203.93,203.37,203.76,14576.0,203.63,203.93,203.37,203.76,14576.0
2024-02-07 14:30:00,203.75,204.08,203.4,203.94,11174.0,203.75,204.08,203.4,203.94,11174.0
2024-02-07 15:00:00,203.93,203.93,202.34,202.41,20476.0,203.93,203.93,202.34,202.41,20476.0
2024-02-07 15:30:00,202.33,202.45,201.84,202.34,45981.0,202.33,202.45,201.84,202.34,45981.0
2024-02-08 09:30:00,202.38,211.0,201.37,209.75,61344.0,202.38,211.0,201.37,209.75,61344.0
2024-02-08 10:00:00,209.22,210.57,207.18,208.14,52432.0,209.22,210.57,207.18,208.14,52432.0
2024-02-08 10:30:00,208.14,212.04,207.49,211.57,58612.0,208.14,212.04,207.49,211.57,58612.0
2024-02-08 11:00:00,211.75,213.61,208.76,209.53,37428.0,211.75,213.61,208.76,209.53,37428.0
2024-02-08 11:30:00,209.41,210.15,208.76,208.94,13631.0,209.41,210.15,208.76,208.94,13631.0
2024-02-08 12:00:00,209.15,210.87,209.14,210.64,17774.0,209.15,210.87,209.14,210.64,17774.0
2024-02-08 12:30:00,210.64,210.72,209.58,209.72,13942.0,210.64,210.72,209.58,209.72,13942.0
2024-02-08 13:00:00,209.86,210.21,207.14,207.89,27866.0,209.86,210.21,207.14,207.89,27866.0
2024-02-08 13:30:00,207.78,208.76,207.77,208.76,9461.0,207.78,208.76,207.77,208.76,9461.0
2024-02-08 14:00:00,208.86,209.16,207.07,208.51,39610.0,208.86,209.16,207.07,208.51,39610.0
2024-02-08 14:30:00,208.39,209.78,208.13,209.22,15534.0,208.39,209.78,208.13,209.22,15534.0
2024-02-08 15:00:00,209.19,209.5,207.87,207.97,24437.0,209.19,209.5,207.87,207.97,24437.0
2024-02-08 15:30:00,207.86,208.0,206.11,207.27,87216.0,207.86,208.0,206.11,207.27,87216.0
2024-02-09 09:30:00,207.07,212.99,207.07,210.61,14514.0,207.07,212.99,207.07,210.61,14514.0
2024-02-09 10:00:00,210.71,212.17,210.06,212.01,18348.0,210.71,212.17,210.06,212.01,18348.0
2024-02-09 10:30:00,211.78,213.14,210.25,210.53,26571.0,211.78,213.14,210.25,210.53,26571.0
2024-02-09 11:00:00,210.3,211.41,210.09,211.24,22330.0,210.3,211.41,210.09,211.24,22330.0
2024-02-09 11:30:00,211.58,211.58,208.84,209.44,8839.0,211.58,211.58,208.84,209.44,8839.0
2024-02-09 12:00:00,209.45,211.62,209.22,211.4,7992.0,209.45,211.62,209.22,211.4,7992.0
2024-02-09 12:30:00,211.34,212.39,211.34,212.22,10383.0,211.34,212.39,211.34,212.22,10383.0
2024-02-09 13:00:00,212.25,212.48,211.74,211.98,11151.0,212.25,212.48,211.74,211.98,11151.0
2024-02-09 13:30:00,212.14,212.47,211.91,212.09,8574.0,212.14,212.47,211.91,212.09,8574.0
2024-02-09 14:00:00,212.16,212.22,211.25,211.64,14636.0,212.16,212.22,211.25,211.64,14636.0
2024-02-09 14:30:00,211.73,212.17,211.73,211.75,5126.0,211.73,212.17,211.73,211.75,5126.0
2024-02-09 15:00:00,211.74,212.37,211.21,211.84,13138.0,211.74,212.37,211.21,211.84,13138.0
2024-02-09 15:30:00,211.86,212.95,211.5,212.19,67998.0,211.86,212.95,211.5,212.19,67998.0
2024-02-12 09:30:00,211.73,211.74,209.5,210.51,31928.0,211.73,211.74,209.5,210.51,31928.0
2024-02-12 10:00:00,210.05,210.14,208.99,210.09,11066.0,210.05,210.14,208.99,210.09,11066.0
2024-02-12 10:30:00,210.18,210.74,209.89,210.33,10506.0,210.18,210.74,209.89,210.33,10506.0
2024-02-12 11:00:00,210.26,210.78,210.04,210.35,10058.0,210.26,210.78,210.04,210.35,10058.0
2024-02-12 11:30:00,210.44,210.87,210.42,210.86,7957.0,210.44,210.87,210.42,210.86,7957.0
2024-02-12 12:00:00,210.87,210.87,209.86,210.12,12781.0,210.87,210.87,209.86,210.12,12781.0
2024-02-12 12:30:00,210.14,210.14,209.65,209.67,15719.0,210.14,210.14,209.65,209.67,15719.0
2024-02-12 13:00:00,209.67,209.67,209.06,209.15,25817.0,209.67,209.67,209.06,209.15,25817.0
2024-02-12 13:30:00,209.12,209.4,208.38,209.11,12620.0,209.12,209.4,208.38,209.11,12620.0
2024-02-12 14:00:00,208.96,209.22,208.52,208.6,10616.0,208.96,209.22,208.52,208.6,10616.0
2024-02-12 14:30:00,208.69,208.96,208.46,208.9,11316.0,208.69,208.96,208.46,208.9,11316.0
2024-02-12 15:00:00,208.96,209.35,208.5,209.02,15365.0,208.96,209.35,208.5,209.02,15365.0
2024-02-12 15:30:00,208.93,210.97,208.92,210.3,54144.0,208.93,210.97,208.92,210.3,54144.0
2024-02-13 09:30:00,206.58,208.66,204.83,208.01,7354.0,206.58,208.66,204.83,208.01,7354.0
2024-02-13 10:00:00,207.59,210.51,207.58,210.22,9498.0,207.59,210.51,207.58,210.22,9498.0
2024-02-13 10:30:00,210.48,211.97,210.47,211.68,23369.0,210.48,211.97,210.47,211.68,23369.0
2024-02-13 11:00:00,211.69,212.64,211.17,212.12,26706.0,211.69,212.64,211.17,212.12,26706.0
2024-02-13 11:30:00,212.03,212.37,211.7,211.88,19562.0,212.03,212.37,211.7,211.88,19562.0
2024-02-13 12:00:00,211.91,212.01,211.19,211.45,7048.0,211.91,212.01,211.19,211.45,7048.0
2024-02-13 12:30:00,211.62,212.42,210.71,210.93,8008.0,211.62,212.42,210.71,210.93,8008.0
2024-02-13 13:00:00,211.23,212.0,210.96,211.99,6660.0,211.23,212.0,210.96,211.99,6660.0
2024-02-13 13:30:00,211.92,212.45,211.9,212.45,18743.0,211.92,212.45,211.9,212.45,18743.0
2024-02-13 14:00:00,212.35,212.38,210.32,210.71,7397.0,212.35,212.38,210.32,210.71,7397.0
2024-02-13 14:30:00,210.76,210.8,208.74,209.03,6408.0,210.76,210.8,208.74,209.03,6408.0
2024-02-13 15:00:00,209.1,209.11,208.37,208.99,6191.0,209.1,209.11,208.37,208.99,6191.0
2024-02-13 15:30:00,208.82,211.16,208.81,210.94,57989.0,208.82,211.16,208.81,210.94,57989.0
2024-02-14 09:30:00,212.95,213.83,212.26,212.9,7822.0,212.95,213.83,212.26,212.9,7822.0
2024-02-14 10:00:00,212.64,213.64,212.24,213.44,5185.0,212.64,213.64,212.24,213.44,5185.0
2024-02-14 10:30:00,213.54,213.63,212.58,212.83,10555.0,213.54,213.63,212.58,212.83,10555.0
2024-02-14 11:00:00,212.49,213.62,211.98,213.35,6786.0,212.49,213.62,211.98,213.35,6786.0
2024-02-14 11:30:00,213.36,213.61,212.88,212.89,8466.0,213.36,213.61,212.88,212.89,8466.0
2024-02-14 12:00:00,212.7,213.37,212.39,213.37,11380.0,212.7,213.37,212.39,213.37,11380.0
2024-02-14 12:30:00,213.43,214.11,213.42,214.04,7808.0,213.43,214.11,213.42,214.04,7808.0
2024-02-14 13:00:00,214.09,214.15,213.72,213.75,9962.0,214.09,214.15,213.72,213.75,9962.0
2024-02-14 13:30:00,213.81,214.82,213.76,214.48,9705.0,213.81,214.82,213.76,214.48,9705.0
2024-02-14 14:00:00,214.47,214.7,213.98,214.67,4435.0,214.47,214.7,213.98,214.67,4435.0
2024-02-14 14:30:00,214.66,214.92,214.37,214.92,7398.0,214.66,214.92,214.37,214.92,7398.0
2024-02-14 15:00:00,214.87,215.43,214.75,215.42,8100.0,214.87,215.43,214.75,215.42,8100.0
2024-02-14 15:30:00,215.45,216.05,214.68,215.65,45077.0,215.45,216.05,214.68,215.65,45077.0
2024-02-15 09:30:00,218.9,220.68,217.43,220.65,15211.0,218.9,220.68,217.43,220.65,15211.0
2024-02-15 10:00:00,220.65,222.42,220.6,221.28,24549.0,220.65,222.42,220.6,221.28,24549.0
2024-02-15 10:30:00,221.25,222.83,221.1,222.71,23844.0,221.25,222.83,221.1,222.71,23844.0
2024-02-15 11:00:00,222.78,223.98,221.97,223.63,25443.0,222.78,223.98,221.97,223.63,25443.0
2024-02-15 11:30:00,223.37,223.86,222.94,223.0,17878.0,223.37,223.86,222.94,223.0,17878.0
2024-02-15 12:00:00,223.13,223.14,222.11,222.44,8418.0,223.13,223.14,222.11,222.44,8418.0
2024-02-15 12:30:00,222.23,222.26,221.21,221.31,7467.0,222.23,222.26,221.21,221.31,7467.0
2024-02-15 13:00:00,221.37,222.36,221.26,222.24,6640.0,221.37,222.36,221.26,222.24,6640.0
2024-02-15 13:30:00,222.27,222.47,221.68,222.35,6274.0,222.27,222.47,221.68,222.35,6274.0
2024-02-15 14:00:00,222.4,223.28,222.4,222.81,8689.0,222.4,223.28,222.4,222.81,8689.0
2024-02-15 14:30:00,222.85,223.77,222.75,223.77,11013.0,222.85,223.77,222.75,223.77,11013.0
2024-02-15 15:00:00,223.75,223.81,222.92,222.93,12577.0,223.75,223.81,222.92,222.93,12577.0
2024-02-15 15:30:00,223.0,224.25,222.66,224.08,57525.0,223.0,224.25,222.66,224.08,57525.0
2024-02-16 09:30:00,224.61,224.61,222.4,222.5,14226.0,224.61,224.61,222.4,222.5,14226.0
2024-02-16 10:00:00,222.53,223.81,221.92,222.1,30272.0,222.53,223.81,221.92,222.1,30272.0
2024-02-16 10:30:00,222.05,222.32,221.56,221.56,2833.0,222.05,222.32,221.56,221.56,2833.0
2024-02-16 11:00:00,222.11,222.81,221.92,222.62,3910.0,222.11,222.81,221.92,222.62,3910.0
2024-02-16 11:30:00,222.91,223.93,222.9,223.93,3170.0,222.91,223.93,222.9,223.93,3170.0
2024-02-16 12:00:00,224.16,224.28,223.16,223.53,4685.0,224.16,224.28,223.16,223.53,4685.0
2024-02-16 12:30:00,223.64,223.81,223.38,223.38,3298.0,223.64,223.81,223.38,223.38,3298.0
2024-02-16 13:00:00,223.38,223.58,222.81,223.11,4179.0,223.38,223.58,222.81,223.11,4179.0
2024-02-16 13:30:00,223.23,223.49,223.23,223.48,3622.0,223.23,223.49,223.23,223.48,3622.0
2024-02-16 14:00:00,223.58,224.05,223.58,223.87,6226.0,223.58,224.05,223.58,223.87,6226.0
2024-02-16 14:30:00,223.82,223.82,221.9,222.5,4968.0,223.82,223.82,221.9,222.5,4968.0
2024-02-16 15:00:00,222.34,222.96,222.06,222.96,5972.0,222.34,222.96,222.06,222.96,5972.0
2024-02-16 15:30:00,222.97,222.97,220.93,221.28,69374.0,222.97,222.97,220.93,221.28,69374.0
2024-02-20 09:30:00,218.49,219.69,218.49,218.81,4316.0,218.49,219.69,218.49,218.81,4316.0
2024-02-20 10:00:00,220.03,220.18,219.0,219.47,5277.0,220.03,220.18,219.0,219.47,5277.0
2024-02-20 10:30:00,219.17,219.43,218.92,219.21,2928.0,219.17,219.43,218.92,219.21,2928.0
2024-02-20 11:00:00,219.21,219.65,218.96,219.34,4750.0,219.21,219.65,218.96,219.34,4750.0
2024-02-20 11:30:00,219.07,219.07,217.96,217.96,7984.0,219.07,219.07,217.96,217.96,7984.0
2024-02-20 12:00:00,217.95,218.09,217.38,218.09,6191.0,217.95,218.09,217.38,218.09,6191.0
2024-02-20 12:30:00,217.98,218.31,217.98,218.12,4724.0,217.98,218.31,217.98,218.12,4724.0
2024-02-20 13:00:00,218.12,218.66,217.95,218.52,11144.0,218.12,218.66,217.95,218.52,11144.0
2024-02-20 13:30:00,218.46,219.22,218.41,219.18,6895.0,218.46,219.22,218.41,219.18,6895.0
2024-02-20 14:00:00,219.37,220.46,219.34,220.36,13279.0,219.37,220.46,219.34,220.36,13279.0
2024-02-20 14:30:00,220.46,220.64,219.54,220.15,5875.0,220.46,220.64,219.54,220.15,5875.0
2024-02-20 15:00:00,220.17,220.63,219.75,220.38,14381.0,220.17,220.63,219.75,220.38,14381.0
2024-02-20 15:30:00,220.37,220.75,219.69,220.29,61663.0,220.37,220.75,219.69,220.29,61663.0
2024-02-21 09:30:00,219.7,221.11,219.2,220.2,10521.0,219.7,221.11,219.2,220.2,10521.0
2024-02-21 10:00:00,220.19,220.49,219.75,219.96,15354.0,220.19,220.49,219.75,219.96,15354.0
2024-02-21 10:30:00,219.91,220.33,218.96,219.15,10750.0,219.91,220.33,218.96,219.15,10750.0
2024-02-21 11:00:00,219.14,220.04,219.01,219.57,26783.0,219.14,220.04,219.01,219.57,26783.0
2024-02-21 11:30:00,219.54,219.63,219.3,219.3,4841.0,219.54,219.63,219.3,219.3,4841.0
2024-02-21 12:00:00,219.31,219.31,218.95,219.0,5276.0,219.31,219.31,218.95,219.0,5276.0
2024-02-21 12:30:00,219.0,219.65,219.0,219.57,5177.0,219.0,219.65,219.0,219.57,5177.0
2024-02-21 13:00:00,219.55,219.85,219.01,219.68,7365.0,219.55,219.85,219.01,219.68,7365.0
2024-02-21 13:30:00,219.63,220.07,219.46,219.88,6477.0,219.63,220.07,219.46,219.88,6477.0
2024-02-21 14:00:00,220.09,220.27,219.69,220.26,7137.0,220.09,220.27,219.69,220.26,7137.0
2024-02-21 14:30:00,220.08,220.35,219.92,220.13,6205.0,220.08,220.35,219.92,220.13,6205.0
2024-02-21 15:00:00,220.13,220.41,219.77,220.29,13440.0,220.13,220.41,219.77,220.29,13440.0
2024-02-21 15:30:00,220.27,221.52,220.04,221.05,32571.0,220.27,221.52,220.04,221.05,32571.0
2024-02-22 09:30:00,222.44,223.01,221.5,222.98,5146.0,222.44,223.01,221.5,222.98,5146.0
2024-02-22 10:00:00,223.11,223.12,221.05,221.29,10206.0,223.11,223.12,221.05,221.29,10206.0
2024-02-22 10:30:00,221.08,221.36,220.48,220.8,4707.0,221.08,221.36,220.48,220.8,4707.0
2024-02-22 11:00:00,220.8,221.42,220.8,221.2,3201.0,220.8,221.42,220.8,221.2,3201.0
2024-02-22 11:30:00,221.17,221.56,220.73,221.56,4767.0,221.17,221.56,220.73,221.56,4767.0
2024-02-22 12:00:00,221.43,221.43,221.01,221.23,2755.0,221.43,221.43,221.01,221.23,2755.0
2024-02-22 12:30:00,221.19,221.31,220.78,220.93,5108.0,221.19,221.31,220.78,220.93,5108.0
2024-02-22 13:00:00,220.68,220.68,219.66,220.2,4613.0,220.68,220.68,219.66,220.2,4613.0
2024-02-22 13:30:00,220.2,220.94,220.18,220.78,3271.0,220.2,220.94,220.18,220.78,3271.0
2024-02-22 14:00:00,220.95,221.32,220.95,221.22,4227.0,220.95,221.32,220.95,221.22,4227.0
2024-02-22 14:30:00,221.12,221.24,219.61,219.88,10529.0,221.12,221.24,219.61,219.88,10529.0
2024-02-22 15:00:00,219.98,220.95,219.98,220.8,7558.0,219.98,220.95,219.98,220.8,7558.0
2024-02-22 15:30:00,220.59,221.14,220.29,220.3,28611.0,220.59,221.14,220.29,220.3,28611.0
2024-02-23 09:30:00,221.08,222.92,219.63,222.92,10719.0,221.08,222.92,219.63,222.92,10719.0
2024-02-23 10:00:00,222.62,222.62,222.09,222.28,3888.0,222.62,222.62,222.09,222.28,3888.0
2024-02-23 10:30:00,221.99,222.05,221.6,222.01,2764.0,221.99,222.05,221.6,222.01,2764.0
2024-02-23 11:00:00,221.48,221.88,221.18,221.85,2801.0,221.48,221.88,221.18,221.85,2801.0
2024-02-23 11:30:00,222.07,222.07,221.7,221.91,5113.0,222.07,222.07,221.7,221.91,5113.0
2024-02-23 12:00:00,221.91,222.29,221.85,222.18,4492.0,221.91,222.29,221.85,222.18,4492.0
2024-02-23 12:30:00,222.17,222.77,222.1,222.28,4001.0,222.17,222.77,222.1,222.28,4001.0
2024-02-23 13:00:00,222.27,222.92,222.21,222.92,2985.0,222.27,222.92,222.21,222.92,2985.0
2024-02-23 13:30:00,223.11,223.14,222.37,222.37,2670.0,223.11,223.14,222.37,222.37,2670.0
2024-02-23 14:00:00,222.33,222.58,221.84,221.87,5140.0,222.33,222.58,221.84,221.87,5140.0
2024-02-23 14:30:00,222.05,222.1,221.66,221.66,4009.0,222.05,222.1,221.66,221.66,4009.0
2024-02-23 15:00:00,221.67,221.94,221.39,221.81,3942.0,221.67,221.94,221.39,221.81,3942.0
2024-02-23 15:30:00,221.89,222.79,221.66,221.94,25260.0,221.89,222.79,221.66,221.94,25260.0
2024-02-26 09:30:00,221.02,223.54,221.02,223.54,2129.0,221.02,223.54,221.02,223.54,2129.0
2024-02-26 10:00:00,223.54,224.07,223.03,223.48,6972.0,223.54,224.07,223.03,223.48,6972.0
2024-02-26 10:30:00,223.48,223.58,222.97,222.97,1910.0,223.48,223.58,222.97,222.97,1910.0
2024-02-26 11:00:00,222.69,223.25,222.29,223.19,4929.0,222.69,223.25,222.29,223.19,4929.0
2024-02-26 11:30:00,223.11,223.82,223.11,223.82,1444.0,223.11,223.82,223.11,223.82,1444.0
2024-02-26 12:00:00,223.62,224.17,223.51,223.98,2479.0,223.62,224.17,223.51,223.98,2479.0
2024-02-26 12:30:00,223.91,224.04,223.76,223.98,1904.0,223.91,224.04,223.76,223.98,1904.0
2024-02-26 13:00:00,224.12,224.12,222.71,222.72,4926.0,224.12,224.12,222.71,222.72,4926.0
2024-02-26 13:30:00,222.78,222.79,221.83,222.28,7058.0,222.78,222.79,221.83,222.28,7058.0
2024-02-26 14:00:00,222.19,222.4,221.44,222.09,5064.0,222.19,222.4,221.44,222.09,5064.0
2024-02-26 14:30:00,222.15,222.15,221.42,221.55,3297.0,222.15,222.15,221.42,221.55,3297.0
2024-02-26 15:00:00,221.75,222.31,221.71,222.24,5748.0,221.75,222.31,221.71,222.24,5748.0
2024-02-26 15:30:00,222.21,222.24,221.24,221.52,27628.0,222.21,222.24,221.24,221.52,27628.0
2024-02-27 09:30:00,221.43,221.85,221.25,221.52,8751.0,221.43,221.85,221.25,221.52,8751.0
2024-02-27 10:00:00,221.66,221.78,220.0,221.25,9157.0,221.66,221.78,220.0,221.25,9157.0
2024-02-27 10:30:00,221.18,221.35,220.67,220.76,5685.0,221.18,221.35,220.67,220.76,5685.0
2024-02-27 11:00:00,220.65,220.79,220.59,220.62,1589.0,220.65,220.79,220.59,220.62,1589.0
2024-02-27 11:30:00,220.71,221.12,220.41,220.79,2717.0,220.71,221.12,220.41,220.79,2717.0
2024-02-27 12:00:00,220.97,220.98,220.68,220.84,2486.0,220.97,220.98,220.68,220.84,2486.0
2024-02-27 12:30:00,220.81,221.06,219.25,219.25,4402.0,220.81,221.06,219.25,219.25,4402.0
2024-02-27 13:00:00,219.3,220.01,219.3,219.64,2512.0,219.3,220.01,219.3,219.64,2512.0
2024-02-27 13:30:00,219.65,220.09,219.65,220.03,2683.0,219.65,220.09,219.65,220.03,2683.0
2024-02-27 14:00:00,219.96,220.31,219.92,220.18,1833.0,219.96,220.31,219.92,220.18,1833.0
2024-02-27 14:30:00,220.36,220.5,219.65,220.23,5390.0,220.36,220.5,219.65,220.23,5390.0
2024-02-27 15:00:00,220.13,220.83,220.0,220.83,2520.0,220.13,220.83,220.0,220.83,2520.0
2024-02-27 15:30:00,220.75,221.18,220.41,220.42,33907.0,220.75,221.18,220.41,220.42,33907.0
2024-02-28 09:30:00,219.41,220.44,219.21,220.44,3088.0,219.41,220.44,219.21,220.44,3088.0
2024-02-28 10:00:00,219.82,220.87,219.51,220.27,3828.0,219.82,220.87,219.51,220.27,3828.0
2024-02-28 10:30:00,219.73,220.61,219.73,220.23,2476.0,219.73,220.61,219.73,220.23,2476.0
2024-02-28 11:00:00,220.07,220.07,219.59,219.67,940.0,220.07,220.07,219.59,219.67,940.0
2024-02-28 11:30:00,219.67,220.13,219.67,219.91,2963.0,219.67,220.13,219.67,219.91,2963.0
2024-02-28 12:00:00,220.03,220.04,219.13,219.13,4176.0,220.03,220.04,219.13,219.13,4176.0
2024-02-28 12:30:00,219.18,219.68,218.79,219.57,9463.0,219.18,219.68,218.79,219.57,9463.0
2024-02-28 13:00:00,219.51,219.65,218.93,219.43,4142.0,219.51,219.65,218.93,219.43,4142.0
2024-02-28 13:30:00,219.58,220.18,219.58,219.96,3680.0,219.58,220.18,219.58,219.96,3680.0
2024-02-28 14:00:00,220.05,220.08,218.58,218.99,2809.0,220.05,220.08,218.58,218.99,2809.0
2024-02-28 14:30:00,218.97,219.06,218.61,218.81,4444.0,218.97,219.06,218.61,218.81,4444.0
2024-02-28 15:00:00,218.82,219.25,218.63,218.78,5544.0,218.82,219.25,218.63,218.78,5544.0
2024-02-28 15:30:00,218.77,218.95,218.16,218.33,27793.0,218.77,218.95,218.16,218.33,27793.0
2024-02-29 09:30:00,219.59,220.38,218.5,220.38,5019.0,219.59,220.38,218.5,220.38,5019.0
2024-02-29 10:00:00,220.49,220.98,219.47,219.78,1650.0,220.49,220.98,219.47,219.78,1650.0
2024-02-29 10:30:00,219.83,219.83,218.57,218.89,3462.0,219.83,219.83,218.57,218.89,3462.0
2024-02-29 11:00:00,218.91,220.01,218.72,220.01,4481.0,218.91,220.01,218.72,220.01,4481.0
2024-02-29 11:30:00,219.73,219.73,218.83,219.72,2527.0,219.73,219.73,218.83,219.72,2527.0
2024-02-29 12:00:00,219.69,219.69,219.1,219.51,2002.0,219.69,219.69,219.1,219.51,2002.0
2024-02-29 12:30:00,220.06,220.26,219.91,220.24,1885.0,220.06,220.26,219.91,220.24,1885.0
2024-02-29 13:00:00,220.38,220.65,220.22,220.23,2297.0,220.38,220.65,220.22,220.23,2297.0
2024-02-29 13:30:00,220.63,220.77,220.51,220.62,2766.0,220.63,220.77,220.51,220.62,2766.0
2024-02-29 14:00:00,220.52,220.6,219.56,219.56,5218.0,220.52,220.6,219.56,219.56,5218.0
2024-02-29 14:30:00,219.56,219.84,219.38,219.76,4249.0,219.56,219.84,219.38,219.76,4249.0
2024-02-29 15:00:00,220.0,220.18,219.56,219.78,4535.0,220.0,220.18,219.56,219.78,4535.0
2024-02-29 15:30:00,219.83,220.41,219.65,219.73,36814.0,219.83,220.41,219.65,219.73,36814.0
2024-03-01 09:30:00,220.38,220.38,220.07,220.07,1861.0,220.38,220.38,220.07,220.07,1861.0
2024-03-01 10:00:00,220.14,220.86,219.28,220.62,4134.0,220.14,220.86,219.28,220.62,4134.0
2024-03-01 10:30:00,220.48,220.6,219.76,220.51,4291.0,220.48,220.6,219.76,220.51,4291.0
2024-03-01 11:00:00,220.57,222.35,220.57,221.61,30441.0,220.57,222.35,220.57,221.61,30441.0
2024-03-01 11:30:00,221.61,221.61,220.57,221.28,15091.0,221.61,221.61,220.57,221.28,15091.0
2024-03-01 12:00:00,221.37,222.38,221.33,221.96,11873.0,221.37,222.38,221.33,221.96,11873.0
2024-03-01 12:30:00,222.06,222.2,221.46,221.62,3934.0,222.06,222.2,221.46,221.62,3934.0
2024-03-01 13:00:00,221.45,221.45,220.46,220.55,3797.0,221.45,221.45,220.46,220.55,3797.0
2024-03-01 13:30:00,220.5,221.38,220.36,221.24,3683.0,220.5,221.38,220.36,221.24,3683.0
2024-03-01 14:00:00,221.67,222.04,221.1,221.11,6240.0,221.67,222.04,221.1,221.11,6240.0
2024-03-01 14:30:00,221.28,221.45,221.07,221.27,2888.0,221.28,221.45,221.07,221.27,2888.0
2024-03-01 15:00:00,221.08,221.08,220.19,220.56,3311.0,221.08,221.08,220.19,220.56,3311.0
2024-03-01 15:30:00,220.72,221.16,219.91,219.97,35736.0,220.72,221.16,219.91,219.97,35736.0
2024-03-04 09:30:00,221.29,224.5,221.29,224.26,8423.0,221.29,224.5,221.29,224.26,8423.0
2024-03-04 10:00:00,223.68,223.85,221.64,222.24,7047.0,223.68,223.85,221.64,222.24,7047.0
2024-03-04 10:30:00,222.53,222.75,222.12,222.19,5239.0,222.53,222.75,222.12,222.19,5239.0
2024-03-04 11:00:00,222.38,223.11,222.22,223.11,5043.0,222.38,223.11,222.22,223.11,5043.0
2024-03-04 11:30:00,223.66,223.66,223.35,223.62,4084.0,223.66,223.66,223.35,223.62,4084.0
2024-03-04 12:00:00,223.51,223.69,223.37,223.47,3700.0,223.51,223.69,223.37,223.47,3700.0
2024-03-04 12:30:00,223.78,224.04,223.47,223.56,3273.0,223.78,224.04,223.47,223.56,3273.0
2024-03-04 13:00:00,223.63,223.67,223.13,223.13,2815.0,223.63,223.67,223.13,223.13,2815.0
2024-03-04 13:30:00,223.17,223.44,223.13,223.18,2166.0,223.17,223.44,223.13,223.18,2166.0
2024-03-04 14:00:00,223.31,223.33,222.88,223.22,5400.0,223.31,223.33,222.88,223.22,5400.0
2024-03-04 14:30:00,223.17,223.8,223.05,223.61,3589.0,223.17,223.8,223.05,223.61,3589.0
2024-03-04 15:00:00,223.69,223.9,223.47,223.49,6473.0,223.69,223.9,223.47,223.49,6473.0
2024-03-04 15:30:00,223.47,223.47,221.46,221.97,34591.0,223.47,223.47,221.46,221.97,34591.0
2024-03-05 09:30:00,220.51,223.16,220.51,222.7,5936.0,220.51,223.16,220.51,222.7,5936.0
2024-03-05 10:00:00,223.25,223.25,222.09,222.89,9459.0,223.25,223.25,222.09,222.89,9459.0
2024-03-05 10:30:00,222.98,223.36,221.82,223.05,16933.0,222.98,223.36,221.82,223.05,16933.0
2024-03-05 11:00:00,223.07,223.81,222.75,223.81,3102.0,223.07,223.81,222.75,223.81,3102.0
2024-03-05 11:30:00,223.92,224.61,223.78,223.82,5309.0,223.92,224.61,223.78,223.82,5309.0
2024-03-05 12:00:00,223.9,224.83,223.87,224.67,4325.0,223.9,224.83,223.87,224.67,4325.0
2024-03-05 12:30:00,224.5,225.24,224.33,225.22,5797.0,224.5,225.24,224.33,225.22,5797.0
2024-03-05 13:00:00,225.14,225.28,224.84,225.08,3771.0,225.14,225.28,224.84,225.08,3771.0
2024-03-05 13:30:00,224.92,225.08,224.48,224.48,5622.0,224.92,225.08,224.48,224.48,5622.0
2024-03-05 14:00:00,224.48,225.15,224.48,225.11,5181.0,224.48,225.15,224.48,225.11,5181.0
2024-03-05 14:30:00,225.02,225.07,223.91,224.2,17968.0,225.02,225.07,223.91,224.2,17968.0
2024-03-05 15:00:00,224.2,224.4,222.49,222.61,19225.0,224.2,224.4,222.49,222.61,19225.0
2024-03-05 15:30:00,222.74,224.1,222.45,223.95,35314.0,222.74,224.1,222.45,223.95,35314.0
2024-03-06 09:30:00,225.99,227.2,225.59,226.32,13056.0,225.99,227.2,225.59,226.32,13056.0
2024-03-06 10:00:00,226.8,228.0,226.8,227.67,8412.0,226.8,228.0,226.8,227.67,8412.0
2024-03-06 10:30:00,227.66,227.67,226.58,227.47,15675.0,227.66,227.67,226.58,227.47,15675.0
2024-03-06 11:00:00,227.59,228.66,227.47,228.66,3720.0,227.59,228.66,227.47,228.66,3720.0
2024-03-06 11:30:00,228.79,228.79,227.29,227.3,12359.0,228.79,228.79,227.29,227.3,12359.0
2024-03-06 12:00:00,227.32,227.8,226.93,227.02,9981.0,227.32,227.8,226.93,227.02,9981.0
2024-03-06 12:30:00,227.02,227.16,226.61,226.82,5734.0,227.02,227.16,226.61,226.82,5734.0
2024-03-06 13:00:00,226.84,226.85,226.14,226.58,7218.0,226.84,226.85,226.14,226.58,7218.0
2024-03-06 13:30:00,226.57,226.57,225.33,225.75,4264.0,226.57,226.57,225.33,225.75,4264.0
2024-03-06 14:00:00,225.81,226.09,224.86,225.75,25929.0,225.81,226.09,224.86,225.75,25929.0
2024-03-06 14:30:00,225.85,226.47,225.7,226.47,9984.0,225.85,226.47,225.7,226.47,9984.0
2024-03-06 15:00:00,226.35,226.35,225.25,225.65,9427.0,226.35,226.35,225.25,225.65,9427.0
2024-03-06 15:30:00,225.65,226.21,225.23,225.64,29322.0,225.65,226.21,225.23,225.64,29322.0
2024-03-07 09:30:00,227.29,228.94,227.29,228.94,8020.0,227.29,228.94,227.29,228.94,8020.0
2024-03-07 10:00:00,229.03,229.03,227.38,228.02,5681.0,229.03,229.03,227.38,228.02,5681.0
2024-03-07 10:30:00,228.02,228.44,228.02,228.39,5184.0,228.02,228.44,228.02,228.39,5184.0
2024-03-07 11:00:00,228.34,228.36,226.42,226.91,11736.0,228.34,228.36,226.42,226.91,11736.0
2024-03-07 11:30:00,226.94,227.33,226.32,227.22,3900.0,226.94,227.33,226.32,227.22,3900.0
2024-03-07 12:00:00,227.43,228.23,227.43,227.99,6405.0,227.43,228.23,227.43,227.99,6405.0
2024-03-07 12:30:00,228.0,228.0,226.14,226.66,41608.0,228.0,228.0,226.14,226.66,41608.0
2024-03-07 13:00:00,226.75,227.57,226.74,227.57,6151.0,226.75,227.57,226.74,227.57,6151.0
2024-03-07 13:30:00,227.59,229.1,227.58,229.06,11307.0,227.59,229.1,227.58,229.06,11307.0
2024-03-07 14:00:00,228.88,229.04,228.51,228.53,3310.0,228.88,229.04,228.51,228.53,3310.0
2024-03-07 14:30:00,228.52,228.86,228.51,228.62,8364.0,228.52,228.86,228.51,228.62,8364.0
2024-03-07 15:00:00,228.6,228.86,227.86,228.86,7548.0,228.6,228.86,227.86,228.86,7548.0
2024-03-07 15:30:00,228.86,229.78,228.81,228.95,30303.0,228.86,229.78,228.81,228.95,30303.0
2024-03-08 09:30:00,229.6,232.76,229.02,231.8,10847.0,229.6,232.76,229.02,231.8,10847.0
2024-03-08 10:00:00,231.78,231.78,230.31,230.33,7327.0,231.78,231.78,230.31,230.33,7327.0
2024-03-08 10:30:00,230.23,231.09,229.5,231.09,7047.0,230.23,231.09,229.5,231.09,7047.0
2024-03-08 11:00:00,231.22,231.58,229.99,229.99,7169.0,231.22,231.58,229.99,229.99,7169.0
2024-03-08 11:30:00,229.98,230.8,229.76,229.76,5075.0,229.98,230.8,229.76,229.76,5075.0
2024-03-08 12:00:00,229.72,230.1,229.48,229.96,7784.0,229.72,230.1,229.48,229.96,7784.0
2024-03-08 12:30:00,230.02,230.24,229.68,229.84,6986.0,230.02,230.24,229.68,229.84,6986.0
2024-03-08 13:00:00,229.84,229.84,229.36,229.69,7140.0,229.84,229.84,229.36,229.69,7140.0
2024-03-08 13:30:00,229.63,229.63,228.59,228.92,6075.0,229.63,229.63,228.59,228.92,6075.0
2024-03-08 14:00:00,228.92,230.13,228.92,229.64,6858.0,228.92,230.13,228.92,229.64,6858.0
2024-03-08 14:30:00,229.62,229.9,229.61,229.73,9499.0,229.62,229.9,229.61,229.73,9499.0
2024-03-08 15:00:00,229.85,230.05,228.75,228.94,7411.0,229.85,230.05,228.75,228.94,7411.0
2024-03-08 15:30:00,228.78,229.84,228.75,228.88,42972.0,228.78,229.84,228.75,228.88,42972.0
2024-03-11 09:30:00,228.02,230.45,228.02,228.56,11968.0,228.02,230.45,228.02,228.56,11968.0
2024-03-11 10:00:00,228.56,228.56,226.58,227.53,13948.0,228.56,228.56,226.58,227.53,13948.0
2024-03-11 10:30:00,227.52,228.31,227.45,228.31,15369.0,227.52,228.31,227.45,228.31,15369.0
2024-03-11 11:00:00,228.31,228.47,228.02,228.23,7880.0,228.31,228.47,228.02,228.23,7880.0
2024-03-11 11:30:00,228.28,229.34,227.94,228.66,22253.0,228.28,229.34,227.94,228.66,22253.0
2024-03-11 12:00:00,228.66,229.6,228.58,229.29,6997.0,228.66,229.6,228.58,229.29,6997.0
2024-03-11 12:30:00,229.3,230.22,229.3,230.19,8972.0,229.3,230.22,229.3,230.19,8972.0
2024-03-11 13:00:00,230.13,230.13,229.68,230.05,8730.0,230.13,230.13,229.68,230.05,8730.0
2024-03-11 13:30:00,230.26,230.51,229.94,230.21,7472.0,230.26,230.51,229.94,230.21,7472.0
2024-03-11 14:00:00,230.2,230.27,229.89,230.21,11101.0,230.2,230.27,229.89,230.21,11101.0
2024-03-11 14:30:00,230.22,230.37,229.97,230.04,10382.0,230.22,230.37,229.97,230.04,10382.0
2024-03-11 15:00:00,230.04,230.12,229.36,229.89,10908.0,230.04,230.12,229.36,229.89,10908.0
2024-03-11 15:30:00,229.88,230.74,229.83,230.48,21731.0,229.88,230.74,229.83,230.48,21731.0
2024-03-12 09:30:00,231.57,233.31,230.43,232.89,8046.0,231.57,233.31,230.43,232.89,8046.0
2024-03-12 10:00:00,232.87,234.07,232.71,233.13,14849.0,232.87,234.07,232.71,233.13,14849.0
2024-03-12 10:30:00,233.12,233.48,232.44,233.06,11117.0,233.12,233.48,232.44,233.06,11117.0
2024-03-12 11:00:00,233.21,233.42,232.9,233.24,5275.0,233.21,233.42,232.9,233.24,5275.0
2024-03-12 11:30:00,233.31,233.58,232.87,233.11,3200.0,233.31,233.58,232.87,233.11,3200.0
2024-03-12 12:00:00,233.11,233.11,232.05,232.06,10546.0,233.11,233.11,232.05,232.06,10546.0
2024-03-12 12:30:00,231.75,231.86,231.32,231.55,4910.0,231.75,231.86,231.32,231.55,4910.0
2024-03-12 13:00:00,231.54,231.54,230.58,230.76,5000.0,231.54,231.54,230.58,230.76,5000.0
2024-03-12 13:30:00,230.8,231.2,230.8,231.2,3910.0,230.8,231.2,230.8,231.2,3910.0
2024-03-12 14:00:00,231.19,231.65,231.11,231.65,5856.0,231.19,231.65,231.11,231.65,5856.0
2024-03-12 14:30:00,231.71,231.71,230.86,231.4,3278.0,231.71,231.71,230.86,231.4,3278.0
2024-03-12 15:00:00,231.76,232.65,231.53,232.41,7388.0,231.76,232.65,231.53,232.41,7388.0
2024-03-12 15:30:00,232.56,232.92,232.11,232.57,26338.0,232.56,232.92,232.11,232.57,26338.0
2024-03-13 09:30:00,232.79,234.71,232.79,233.85,4544.0,232.79,234.71,232.79,233.85,4544.0
2024-03-13 10:00:00,233.44,234.88,233.44,234.88,2108.0,233.44,234.88,233.44,234.88,2108.0
2024-03-13 10:30:00,234.45,234.9,234.15,234.49,3105.0,234.45,234.9,234.15,234.49,3105.0
2024-03-13 11:00:00,234.55,235.58,234.38,234.38,7935.0,234.55,235.58,234.38,234.38,7935.0
2024-03-13 11:30:00,234.2,234.53,234.14,234.53,2618.0,234.2,234.53,234.14,234.53,2618.0
2024-03-13 12:00:00,234.64,234.83,234.11,234.11,1812.0,234.64,234.83,234.11,234.11,1812.0
2024-03-13 12:30:00,234.06,235.27,234.05,235.22,2477.0,234.06,235.27,234.05,235.22,2477.0
2024-03-13 13:00:00,234.9,234.9,234.12,234.32,4557.0,234.9,234.9,234.12,234.32,4557.0
2024-03-13 13:30:00,234.5,234.73,233.98,234.54,4306.0,234.5,234.73,233.98,234.54,4306.0
2024-03-13 14:00:00,234.89,234.9,234.55,234.86,2100.0,234.89,234.9,234.55,234.86,2100.0
2024-03-13 14:30:00,234.62,234.76,233.98,233.98,2922.0,234.62,234.76,233.98,233.98,2922.0
2024-03-13 15:00:00,233.83,233.88,232.56,232.87,4034.0,233.83,233.88,232.56,232.87,4034.0
2024-03-13 15:30:00,233.12,233.64,232.61,233.26,22521.0,233.12,233.64,232.61,233.26,22521.0
2024-03-14 09:30:00,233.88,235.25,233.16,233.35,2439.0,233.88,235.25,233.16,233.35,2439.0
2024-03-14 10:00:00,233.37,234.05,233.25,233.4,4468.0,233.37,234.05,233.25,233.4,4468.0
2024-03-14 10:30:00,233.79,234.35,233.52,234.04,7636.0,233.79,234.35,233.52,234.04,7636.0
2024-03-14 11:00:00,234.05,234.21,232.59,232.67,3755.0,234.05,234.21,232.59,232.67,3755.0
2024-03-14 11:30:00,232.67,233.48,232.66,233.31,2728.0,232.67,233.48,232.66,233.31,2728.0
2024-03-14 12:00:00,233.31,233.65,233.08,233.65,4110.0,233.31,233.65,233.08,233.65,4110.0
2024-03-14 12:30:00,233.6,233.79,233.45,233.46,1100.0,233.6,233.79,233.45,233.46,1100.0
2024-03-14 13:00:00,233.45,233.45,232.74,232.86,2238.0,233.45,233.45,232.74,232.86,2238.0
2024-03-14 13:30:00,232.59,233.66,232.58,233.58,1770.0,232.59,233.66,232.58,233.58,1770.0
2024-03-14 14:00:00,233.67,233.67,232.81,232.81,1368.0,233.67,233.67,232.81,232.81,1368.0
2024-03-14 14:30:00,232.69,233.16,232.59,232.91,4383.0,232.69,233.16,232.59,232.91,4383.0
2024-03-14 15:00:00,232.6,232.85,232.3,232.61,3252.0,232.6,232.85,232.3,232.61,3252.0
2024-03-14 15:30:00,232.39,234.21,232.31,234.17,25457.0,232.39,234.21,232.31,234.17,25457.0
2024-03-15 09:30:00,231.33,235.0,231.33,233.22,20291.0,231.33,235.0,231.33,233.22,20291.0
2024-03-15 10:00:00,233.08,234.28,233.05,233.95,1797.0,233.08,234.28,233.05,233.95,1797.0
2024-03-15 10:30:00,233.7,235.57,233.7,235.05,3057.0,233.7,235.57,233.7,235.05,3057.0
2024-03-15 11:00:00,235.01,235.03,233.95,234.22,2353.0,235.01,235.03,233.95,234.22,2353.0
2024-03-15 11:30:00,234.79,234.8,234.33,234.51,1700.0,234.79,234.8,234.33,234.51,1700.0
2024-03-15 12:00:00,234.41,234.41,233.85,234.08,2045.0,234.41,234.41,233.85,234.08,2045.0
2024-03-15 12:30:00,234.21,234.31,233.57,233.58,3724.0,234.21,234.31,233.57,233.58,3724.0
2024-03-15 13:00:00,233.94,234.34,233.56,234.08,4689.0,233.94,234.34,233.56,234.08,4689.0
2024-03-15 13:30:00,234.05,234.45,233.96,234.3,7040.0,234.05,234.45,233.96,234.3,7040.0
2024-03-15 14:00:00,234.3,234.8,233.67,234.04,4071.0,234.3,234.8,233.67,234.04,4071.0
2024-03-15 14:30:00,234.08,234.24,233.79,234.03,3000.0,234.08,234.24,233.79,234.03,3000.0
2024-03-15 15:00:00,234.08,234.4,233.47,233.48,4893.0,234.08,234.4,233.47,233.48,4893.0
2024-03-15 15:30:00,233.45,233.94,231.91,232.6,34453.0,233.45,233.94,231.91,232.6,34453.0
2024-03-18 09:30:00,232.23,233.09,230.5,230.5,11682.0,232.23,233.09,230.5,230.5,11682.0
2024-03-18 10:00:00,231.06,232.56,231.06,232.56,2927.0,231.06,232.56,231.06,232.56,2927.0
2024-03-18 10:30:00,232.43,232.99,231.64,232.74,7439.0,232.43,232.99,231.64,232.74,7439.0
2024-03-18 11:00:00,232.2,232.74,232.19,232.65,885.0,232.2,232.74,232.19,232.65,885.0
2024-03-18 11:30:00,232.67,232.84,232.3,232.84,3223.0,232.67,232.84,232.3,232.84,3223.0
2024-03-18 12:00:00,232.84,233.66,232.69,233.35,2046.0,232.84,233.66,232.69,233.35,2046.0
2024-03-18 12:30:00,233.56,233.84,232.96,233.23,3363.0,233.56,233.84,232.96,233.23,3363.0
2024-03-18 13:00:00,233.49,233.85,233.39,233.74,3187.0,233.49,233.85,233.39,233.74,3187.0
2024-03-18 13:30:00,233.75,233.88,233.46,233.59,1652.0,233.75,233.88,233.46,233.59,1652.0
2024-03-18 14:00:00,233.54,233.82,233.53,233.66,1914.0,233.54,233.82,233.53,233.66,1914.0
2024-03-18 14:30:00,233.49,234.17,233.28,234.17,1300.0,233.49,234.17,233.28,234.17,1300.0
2024-03-18 15:00:00,234.12,234.44,233.91,234.08,3057.0,234.12,234.44,233.91,234.08,3057.0
2024-03-18 15:30:00,233.94,234.17,233.24,233.26,20562.0,233.94,234.17,233.24,233.26,20562.0
2024-03-19 09:30:00,233.24,234.99,233.24,233.58,4300.0,233.24,234.99,233.24,233.58,4300.0
2024-03-19 10:00:00,233.58,233.99,233.29,233.49,3072.0,233.58,233.99,233.29,233.49,3072.0
2024-03-19 10:30:00,233.84,233.88,232.68,233.35,7412.0,233.84,233.88,232.68,233.35,7412.0
2024-03-19 11:00:00,233.65,233.98,233.31,233.94,1531.0,233.65,233.98,233.31,233.94,1531.0
2024-03-19 11:30:00,234.27,234.45,234.22,234.29,1744.0,234.27,234.45,234.22,234.29,1744.0
2024-03-19 12:00:00,234.15,234.67,233.99,234.43,1939.0,234.15,234.67,233.99,234.43,1939.0
2024-03-19 12:30:00,234.77,235.24,234.77,234.89,2967.0,234.77,235.24,234.77,234.89,2967.0
2024-03-19 13:00:00,234.86,234.94,234.46,234.91,3632.0,234.86,234.94,234.46,234.91,3632.0
2024-03-19 13:30:00,234.96,235.02,234.68,234.68,849.0,234.96,235.02,234.68,234.68,849.0
2024-03-19 14:00:00,234.64,234.64,234.1,234.47,3250.0,234.64,234.64,234.1,234.47,3250.0
2024-03-19 14:30:00,234.38,234.84,234.13,234.21,6485.0,234.38,234.84,234.13,234.21,6485.0
2024-03-19 15:00:00,234.32,234.33,234.01,234.31,2128.0,234.32,234.33,234.01,234.31,2128.0
2024-03-19 15:30:00,234.28,235.11,234.22,234.61,18676.0,234.28,235.11,234.22,234.61,18676.0
2024-03-20 09:30:00,235.0,235.7,233.78,234.87,5605.0,235.0,235.7,233.78,234.87,5605.0
2024-03-20 10:00:00,234.68,234.83,233.0,233.66,9665.0,234.68,234.83,233.0,233.66,9665.0
2024-03-20 10:30:00,233.57,233.59,232.9,233.59,3030.0,233.57,233.59,232.9,233.59,3030.0
2024-03-20 11:00:00,233.61,233.62,233.03,233.03,4236.0,233.61,233.62,233.03,233.03,4236.0
2024-03-20 11:30:00,233.24,233.26,233.04,233.1,1512.0,233.24,233.26,233.04,233.1,1512.0
2024-03-20 12:00:00,233.37,233.37,233.08,233.14,1007.0,233.37,233.37,233.08,233.14,1007.0
2024-03-20 12:30:00,233.05,233.57,233.05,233.57,1418.0,233.05,233.57,233.05,233.57,1418.0
2024-03-20 13:00:00,233.53,233.59,233.47,233.59,500.0,233.53,233.59,233.47,233.59,500.0
2024-03-20 13:30:00,233.52,234.2,233.52,234.11,1296.0,233.52,234.2,233.52,234.11,1296.0
2024-03-20 14:00:00,234.46,235.45,234.46,234.5,2270.0,234.46,235.45,234.46,234.5,2270.0
2024-03-20 14:30:00,234.27,235.88,233.43,235.88,1929.0,234.27,235.88,233.43,235.88,1929.0
2024-03-20 15:00:00,235.06,235.91,235.06,235.91,2955.0,235.06,235.91,235.06,235.91,2955.0
2024-03-20 15:30:00,235.94,236.16,235.14,235.84,14968.0,235.94,236.16,235.14,235.84,14968.0
2024-03-21 09:30:00,236.87,237.8,236.43,237.8,2928.0,236.87,237.8,236.43,237.8,2928.0
2024-03-21 10:00:00,237.74,238.15,237.58,238.13,1506.0,237.74,238.15,237.58,238.13,1506.0
2024-03-21 10:30:00,238.12,239.18,237.97,238.95,12564.0,238.12,239.18,237.97,238.95,12564.0
2024-03-21 11:00:00,238.68,238.85,237.89,238.03,5977.0,238.68,238.85,237.89,238.03,5977.0
2024-03-21 11:30:00,237.91,238.22,237.69,237.95,2779.0,237.91,238.22,237.69,237.95,2779.0
2024-03-21 12:00:00,238.21,238.51,238.2,238.51,500.0,238.21,238.51,238.2,238.51,500.0
2024-03-21 12:30:00,238.36,238.47,238.0,238.47,2057.0,238.36,238.47,238.0,238.47,2057.0
2024-03-21 13:00:00,238.56,238.56,238.31,238.33,1670.0,238.56,238.56,238.31,238.33,1670.0
2024-03-21 13:30:00,238.12,238.12,236.39,236.4,3733.0,238.12,238.12,236.39,236.4,3733.0
2024-03-21 14:00:00,236.18,237.14,236.1,237.14,3582.0,236.18,237.14,236.1,237.14,3582.0
2024-03-21 14:30:00,236.91,237.24,236.87,237.21,3109.0,236.91,237.24,236.87,237.21,3109.0
2024-03-21 15:00:00,237.27,237.3,237.01,237.22,2634.0,237.27,237.3,237.01,237.22,2634.0
2024-03-21 15:30:00,237.35,237.45,236.43,236.58,14848.0,237.35,237.45,236.43,236.58,14848.0
2024-03-22 09:30:00,236.17,236.5,235.17,236.3,3292.0,236.17,236.5,235.17,236.3,3292.0
2024-03-22 10:00:00,236.24,236.25,235.3,235.3,4386.0,236.24,236.25,235.3,235.3,4386.0
2024-03-22 10:30:00,235.28,235.52,234.49,234.93,2894.0,235.28,235.52,234.49,234.93,2894.0
2024-03-22 11:00:00,234.45,235.17,234.45,234.91,1145.0,234.45,235.17,234.45,234.91,1145.0
2024-03-22 11:30:00,235.29,235.69,234.88,235.15,2898.0,235.29,235.69,234.88,235.15,2898.0
2024-03-22 12:00:00,234.95,235.17,234.56,234.76,2866.0,234.95,235.17,234.56,234.76,2866.0
2024-03-22 12:30:00,234.56,234.69,234.51,234.51,1108.0,234.56,234.69,234.51,234.51,1108.0
2024-03-22 13:00:00,234.44,234.61,234.34,234.47,1579.0,234.44,234.61,234.34,234.47,1579.0
2024-03-22 13:30:00,234.74,234.77,234.74,234.77,223.0,234.74,234.77,234.74,234.77,223.0
2024-03-22 14:00:00,234.72,234.72,234.42,234.52,1554.0,234.72,234.72,234.42,234.52,1554.0
2024-03-22 14:30:00,234.63,234.63,234.45,234.59,1212.0,234.63,234.63,234.45,234.59,1212.0
2024-03-22 15:00:00,234.43,234.43,233.9,234.11,1236.0,234.43,234.43,233.9,234.11,1236.0
2024-03-22 15:30:00,234.18,234.5,233.68,233.77,16448.0,234.18,234.5,233.68,233.77,16448.0
2024-03-25 09:30:00,233.46,234.54,232.92,234.15,13812.0,233.46,234.54,232.92,234.15,13812.0
2024-03-25 10:00:00,233.69,234.75,233.69,234.75,1822.0,233.69,234.75,233.69,234.75,1822.0
2024-03-25 10:30:00,234.62,234.62,233.9,233.97,3428.0,234.62,234.62,233.9,233.97,3428.0
2024-03-25 11:00:00,234.18,234.74,234.06,234.74,1500.0,234.18,234.74,234.06,234.74,1500.0
2024-03-25 11:30:00,234.75,234.75,234.49,234.56,1100.0,234.75,234.75,234.49,234.56,1100.0
2024-03-25 12:00:00,234.69,235.14,234.69,235.13,1001.0,234.69,235.14,234.69,235.13,1001.0
2024-03-25 12:30:00,235.18,235.43,234.41,234.52,5005.0,235.18,235.43,234.41,234.52,5005.0
2024-03-25 13:00:00,234.51,234.93,234.51,234.89,2352.0,234.51,234.93,234.51,234.89,2352.0
2024-03-25 13:30:00,234.78,234.95,234.59,234.69,3181.0,234.78,234.95,234.59,234.69,3181.0
2024-03-25 14:00:00,234.78,234.78,234.6,234.69,655.0,234.78,234.78,234.6,234.69,655.0
2024-03-25 14:30:00,234.69,234.84,234.57,234.84,2734.0,234.69,234.84,234.57,234.84,2734.0
2024-03-25 15:00:00,234.73,234.82,234.24,234.4,2014.0,234.73,234.82,234.24,234.4,2014.0
2024-03-25 15:30:00,234.39,234.64,234.2,234.5,7388.0,234.39,234.64,234.2,234.5,7388.0
2024-03-26 09:30:00,235.39,235.84,233.99,234.4,6055.0,235.39,235.84,233.99,234.4,6055.0
2024-03-26 10:00:00,234.3,235.03,233.98,234.48,4076.0,234.3,235.03,233.98,234.48,4076.0
2024-03-26 10:30:00,234.11,234.84,234.11,234.38,5150.0,234.11,234.84,234.11,234.38,5150.0
2024-03-26 11:00:00,234.61,234.8,234.56,234.77,1836.0,234.61,234.8,234.56,234.77,1836.0
2024-03-26 11:30:00,234.61,235.19,234.51,235.04,2336.0,234.61,235.19,234.51,235.04,2336.0
2024-03-26 12:00:00,235.2,235.34,235.1,235.1,2011.0,235.2,235.34,235.1,235.1,2011.0
2024-03-26 12:30:00,235.31,235.4,234.99,234.99,2231.0,235.31,235.4,234.99,234.99,2231.0
2024-03-26 13:00:00,235.01,235.32,234.89,235.12,3416.0,235.01,235.32,234.89,235.12,3416.0
2024-03-26 13:30:00,235.13,235.13,234.87,235.01,3554.0,235.13,235.13,234.87,235.01,3554.0
2024-03-26 14:00:00,234.9,235.85,234.89,235.84,10849.0,234.9,235.85,234.89,235.84,10849.0
2024-03-26 14:30:00,235.77,236.14,235.76,235.97,2532.0,235.77,236.14,235.76,235.97,2532.0
2024-03-26 15:00:00,235.82,237.02,235.82,236.78,10481.0,235.82,237.02,235.82,236.78,10481.0
2024-03-26 15:30:00,236.84,237.52,236.14,236.42,45893.0,236.84,237.52,236.14,236.42,45893.0
2024-03-27 09:30:00,238.12,238.12,236.76,237.15,7910.0,238.12,238.12,236.76,237.15,7910.0
2024-03-27 10:00:00,236.64,236.64,234.69,234.99,5522.0,236.64,236.64,234.69,234.99,5522.0
2024-03-27 10:30:00,234.89,234.97,233.79,233.81,3398.0,234.89,234.97,233.79,233.81,3398.0
2024-03-27 11:00:00,234.05,236.42,234.05,235.38,6279.0,234.05,236.42,234.05,235.38,6279.0
2024-03-27 11:30:00,235.68,235.68,233.77,233.78,5560.0,235.68,235.68,233.77,233.78,5560.0
2024-03-27 12:00:00,233.89,234.02,233.59,233.69,7874.0,233.89,234.02,233.59,233.69,7874.0
2024-03-27 12:30:00,233.69,233.83,233.29,233.5,3663.0,233.69,233.83,233.29,233.5,3663.0
2024-03-27 13:00:00,233.67,233.79,232.31,232.31,2575.0,233.67,233.79,232.31,232.31,2575.0
2024-03-27 13:30:00,232.64,232.99,232.47,232.89,3266.0,232.64,232.99,232.47,232.89,3266.0
2024-03-27 14:00:00,232.68,232.68,231.89,232.09,1300.0,232.68,232.68,231.89,232.09,1300.0
2024-03-27 14:30:00,232.33,232.8,232.13,232.6,2613.0,232.33,232.8,232.13,232.6,2613.0
2024-03-27 15:00:00,232.65,233.34,232.65,233.34,2212.0,232.65,233.34,232.65,233.34,2212.0
2024-03-27 15:30:00,233.37,234.43,233.22,234.23,21869.0,233.37,234.43,233.22,234.23,21869.0
2024-03-28 09:30:00,234.6,235.7,234.3,235.69,2197.0,234.6,235.7,234.3,235.69,2197.0
2024-03-28 10:00:00,236.06,236.36,235.48,236.09,8627.0,236.06,236.36,235.48,236.09,8627.0
2024-03-28 10:30:00,236.35,236.79,236.08,236.14,5159.0,236.35,236.79,236.08,236.14,5159.0
2024-03-28 11:00:00,236.09,236.43,235.95,236.43,1000.0,236.09,236.43,235.95,236.43,1000.0
2024-03-28 11:30:00,236.22,237.34,236.22,237.22,6176.0,236.22,237.34,236.22,237.22,6176.0
2024-03-28 12:00:00,237.49,238.43,237.47,238.2,7523.0,237.49,238.43,237.47,238.2,7523.0
2024-03-28 12:30:00,238.17,238.17,237.53,237.91,1695.0,238.17,238.17,237.53,237.91,1695.0
2024-03-28 13:00:00,237.6,237.93,237.6,237.74,411.0,237.6,237.93,237.6,237.74,411.0
2024-03-28 13:30:00,237.63,237.99,237.62,237.84,1811.0,237.63,237.99,237.62,237.84,1811.0
2024-03-28 14:00:00,237.9,237.97,237.52,237.75,2884.0,237.9,237.97,237.52,237.75,2884.0
2024-03-28 14:30:00,237.82,238.24,237.69,238.2,2108.0,237.82,238.24,237.69,238.2,2108.0
2024-03-28 15:00:00,238.14,238.48,237.92,238.48,4900.0,238.14,238.48,237.92,238.48,4900.0
2024-03-28 15:30:00,238.68,238.79,237.39,237.39,28845.0,238.68,238.79,237.39,237.39,28845.0
2024-04-01 09:30:00,236.01,236.36,234.13,235.56,6545.0,236.01,236.36,234.13,235.56,6545.0
2024-04-01 10:00:00,235.56,236.68,235.41,236.33,11428.0,235.56,236.68,235.41,236.33,11428.0
2024-04-01 10:30:00,236.31,237.72,236.09,237.71,4134.0,236.31,237.72,236.09,237.71,4134.0
2024-04-01 11:00:00,238.06,238.12,237.13,237.26,6313.0,238.06,238.12,237.13,237.26,6313.0
2024-04-01 11:30:00,236.86,237.33,236.54,237.14,3061.0,236.86,237.33,236.54,237.14,3061.0
2024-04-01 12:00:00,237.11,237.11,236.42,236.56,1724.0,237.11,237.11,236.42,236.56,1724.0
2024-04-01 12:30:00,236.47,236.7,236.33,236.33,1620.0,236.47,236.7,236.33,236.33,1620.0
2024-04-01 13:00:00,236.2,236.2,235.92,236.04,1247.0,236.2,236.2,235.92,236.04,1247.0
2024-04-01 13:30:00,235.98,236.87,235.98,236.45,2631.0,235.98,236.87,235.98,236.45,2631.0
2024-04-01 14:00:00,236.31,236.34,236.11,236.22,2155.0,236.31,236.34,236.11,236.22,2155.0
2024-04-01 14:30:00,236.32,236.67,236.28,236.61,3043.0,236.32,236.67,236.28,236.61,3043.0
2024-04-01 15:00:00,236.45,236.89,236.11,236.66,6072.0,236.45,236.89,236.11,236.66,6072.0
2024-04-01 15:30:00,236.67,237.37,236.47,237.3,39577.0,236.67,237.37,236.47,237.3,39577.0
2024-04-02 09:30:00,235.53,236.6,234.89,236.59,7421.0,235.53,236.6,234.89,236.59,7421.0
2024-04-02 10:00:00,237.14,237.64,237.05,237.06,2126.0,237.14,237.64,237.05,237.06,2126.0
2024-04-02 10:30:00,237.01,237.62,235.49,235.49,3481.0,237.01,237.62,235.49,235.49,3481.0
2024-04-02 11:00:00,235.74,236.35,235.74,236.0,9976.0,235.74,236.35,235.74,236.0,9976.0
2024-04-02 11:30:00,235.82,236.04,235.65,235.71,2720.0,235.82,236.04,235.65,235.71,2720.0
2024-04-02 12:00:00,235.51,235.96,235.39,235.96,1567.0,235.51,235.96,235.39,235.96,1567.0
2024-04-02 12:30:00,235.6,237.52,235.58,237.47,5104.0,235.6,237.52,235.58,237.47,5104.0
2024-04-02 13:00:00,237.4,237.49,236.88,236.97,3943.0,237.4,237.49,236.88,236.97,3943.0
2024-04-02 13:30:00,237.09,237.09,236.56,236.77,1760.0,237.09,237.09,236.56,236.77,1760.0
2024-04-02 14:00:00,236.74,237.95,236.74,237.29,3683.0,236.74,237.95,236.74,237.29,3683.0
2024-04-02 14:30:00,237.07,237.25,237.04,237.17,1223.0,237.07,237.25,237.04,237.17,1223.0
2024-04-02 15:00:00,237.21,237.75,237.11,237.54,3571.0,237.21,237.75,237.11,237.54,3571.0
2024-04-02 15:30:00,237.45,238.54,237.45,238.52,26605.0,237.45,238.54,237.45,238.52,26605.0
2024-04-03 09:30:00,238.72,240.0,238.06,238.95,4042.0,238.72,240.0,238.06,238.95,4042.0
2024-04-03 10:00:00,239.71,241.17,239.5,241.17,6264.0,239.71,241.17,239.5,241.17,6264.0
2024-04-03 10:30:00,240.98,241.59,240.79,241.46,3940.0,240.98,241.59,240.79,241.46,3940.0
2024-04-03 11:00:00,241.46,241.85,240.78,240.79,8902.0,241.46,241.85,240.78,240.79,8902.0
2024-04-03 11:30:00,240.88,242.23,240.76,242.23,8923.0,240.88,242.23,240.76,242.23,8923.0
2024-04-03 12:00:00,242.12,242.45,241.26,241.71,7958.0,242.12,242.45,241.26,241.71,7958.0
2024-04-03 12:30:00,241.81,242.28,241.71,242.05,6053.0,241.81,242.28,241.71,242.05,6053.0
2024-04-03 13:00:00,242.02,242.63,241.98,242.63,4863.0,242.02,242.63,241.98,242.63,4863.0
2024-04-03 13:30:00,242.64,242.82,242.46,242.78,5658.0,242.64,242.82,242.46,242.78,5658.0
2024-04-03 14:00:00,242.78,242.81,242.24,242.37,4454.0,242.78,242.81,242.24,242.37,4454.0
2024-04-03 14:30:00,242.36,243.17,242.35,243.12,9340.0,242.36,243.17,242.35,243.12,9340.0
2024-04-03 15:00:00,243.06,243.14,241.94,241.94,5455.0,243.06,243.14,241.94,241.94,5455.0
2024-04-03 15:30:00,242.03,243.19,242.03,242.21,33317.0,242.03,243.19,242.03,242.21,33317.0
2024-04-04 09:30:00,244.04,244.04,242.28,242.43,6036.0,244.04,244.04,242.28,242.43,6036.0
2024-04-04 10:00:00,242.6,242.6,241.4,241.46,2822.0,242.6,242.6,241.4,241.46,2822.0
2024-04-04 10:30:00,241.49,241.49,240.56,241.24,5052.0,241.49,241.49,240.56,241.24,5052.0
2024-04-04 11:00:00,241.2,241.32,240.85,241.2,3818.0,241.2,241.32,240.85,241.2,3818.0
2024-04-04 11:30:00,241.34,241.47,241.19,241.27,3661.0,241.34,241.47,241.19,241.27,3661.0
2024-04-04 12:00:00,241.23,241.38,241.07,241.2,3052.0,241.23,241.38,241.07,241.2,3052.0
2024-04-04 12:30:00,241.2,241.2,240.56,240.95,5697.0,241.2,241.2,240.56,240.95,5697.0
2024-04-04 13:00:00,240.68,241.03,240.68,240.9,2217.0,240.68,241.03,240.68,240.9,2217.0
2024-04-04 13:30:00,240.67,240.71,239.44,240.14,6696.0,240.67,240.71,239.44,240.14,6696.0
2024-04-04 14:00:00,239.65,239.76,237.87,237.91,7485.0,239.65,239.76,237.87,237.91,7485.0
2024-04-04 14:30:00,237.44,237.44,235.45,235.65,15237.0,237.44,237.44,235.45,235.65,15237.0
2024-04-04 15:00:00,235.71,237.11,235.02,236.7,11293.0,235.71,237.11,235.02,236.7,11293.0
2024-04-04 15:30:00,236.74,238.26,236.39,237.89,38442.0,236.74,238.26,236.39,237.89,38442.0
2024-04-05 09:30:00,238.55,239.86,238.34,239.86,4115.0,238.55,239.86,238.34,239.86,4115.0
2024-04-05 10:00:00,239.49,239.98,238.82,239.58,6379.0,239.49,239.98,238.82,239.58,6379.0
2024-04-05 10:30:00,239.58,240.98,239.58,240.98,7557.0,239.58,240.98,239.58,240.98,7557.0
2024-04-05 11:00:00,240.81,241.2,240.22,241.19,36087.0,240.81,241.2,240.22,241.19,36087.0
2024-04-05 11:30:00,241.2,242.44,241.19,242.26,5560.0,241.2,242.44,241.19,242.26,5560.0
2024-04-05 12:00:00,242.12,242.35,241.95,241.99,4412.0,242.12,242.35,241.95,241.99,4412.0
2024-04-05 12:30:00,241.99,242.2,241.47,241.65,27224.0,241.99,242.2,241.47,241.65,27224.0
2024-04-05 13:00:00,241.71,242.17,240.29,240.37,8081.0,241.71,242.17,240.29,240.37,8081.0
2024-04-05 13:30:00,240.36,241.42,240.1,240.65,14299.0,240.36,241.42,240.1,240.65,14299.0
2024-04-05 14:00:00,240.65,241.57,240.14,240.54,17407.0,240.65,241.57,240.14,240.54,17407.0
2024-04-05 14:30:00,240.79,240.95,240.0,240.07,14297.0,240.79,240.95,240.0,240.07,14297.0
2024-04-05 15:00:00,240.33,240.7,239.66,239.96,21049.0,240.33,240.7,239.66,239.96,21049.0
2024-04-05 15:30:00,239.82,240.19,239.44,239.71,29503.0,239.82,240.19,239.44,239.71,29503.0
2024-04-08 09:30:00,241.17,241.84,240.08,241.2,3621.0,241.17,241.84,240.08,241.2,3621.0
2024-04-08 10:00:00,240.89,240.97,240.02,240.52,11034.0,240.89,240.97,240.02,240.52,11034.0
2024-04-08 10:30:00,240.51,241.42,240.5,241.16,14089.0,240.51,241.42,240.5,241.16,14089.0
2024-04-08 11:00:00,241.22,241.49,240.82,241.0,21963.0,241.22,241.49,240.82,241.0,21963.0
2024-04-08 11:30:00,241.06,241.07,240.3,240.37,32963.0,241.06,241.07,240.3,240.37,32963.0
2024-04-08 12:00:00,240.55,240.59,240.06,240.47,13992.0,240.55,240.59,240.06,240.47,13992.0
2024-04-08 12:30:00,240.36,240.7,240.28,240.61,22008.0,240.36,240.7,240.28,240.61,22008.0
2024-04-08 13:00:00,240.62,240.93,240.34,240.56,21523.0,240.62,240.93,240.34,240.56,21523.0
2024-04-08 13:30:00,240.44,240.86,240.37,240.8,7541.0,240.44,240.86,240.37,240.8,7541.0
2024-04-08 14:00:00,240.84,241.02,240.4,240.49,13171.0,240.84,241.02,240.4,240.49,13171.0
2024-04-08 14:30:00,240.39,240.42,240.08,240.28,7918.0,240.39,240.42,240.08,240.28,7918.0
2024-04-08 15:00:00,240.3,240.63,240.13,240.63,8914.0,240.3,240.63,240.13,240.63,8914.0
2024-04-08 15:30:00,240.6,241.59,239.8,240.33,59061.0,240.6,241.59,239.8,240.33,59061.0
2024-04-09 09:30:00,240.45,241.7,240.14,240.58,6975.0,240.45,241.7,240.14,240.58,6975.0
2024-04-09 10:00:00,240.12,240.21,238.92,238.93,10002.0,240.12,240.21,238.92,238.93,10002.0
2024-04-09 10:30:00,238.33,238.76,237.72,238.7,2416.0,238.33,238.76,237.72,238.7,2416.0
2024-04-09 11:00:00,238.93,239.94,238.85,239.52,2196.0,238.93,239.94,238.85,239.52,2196.0
2024-04-09 11:30:00,239.57,240.01,239.57,239.79,5022.0,239.57,240.01,239.57,239.79,5022.0
2024-04-09 12:00:00,239.77,239.91,239.53,239.7,4107.0,239.77,239.91,239.53,239.7,4107.0
2024-04-09 12:30:00,239.74,240.01,239.5,239.75,2962.0,239.74,240.01,239.5,239.75,2962.0
2024-04-09 13:00:00,239.61,239.98,239.59,239.79,3523.0,239.61,239.98,239.59,239.79,3523.0
2024-04-09 13:30:00,239.64,240.06,238.9,239.03,7659.0,239.64,240.06,238.9,239.03,7659.0
2024-04-09 14:00:00,238.92,239.5,238.84,239.21,5995.0,238.92,239.5,238.84,239.21,5995.0
2024-04-09 14:30:00,239.04,239.23,238.69,239.0,7720.0,239.04,239.23,238.69,239.0,7720.0
2024-04-09 15:00:00,239.01,240.52,238.99,240.49,10110.0,239.01,240.52,238.99,240.49,10110.0
2024-04-09 15:30:00,240.54,240.79,239.69,240.03,26424.0,240.54,240.79,239.69,240.03,26424.0
2024-04-10 09:30:00,235.42,236.73,235.42,235.68,14708.0,235.42,236.73,235.42,235.68,14708.0
2024-04-10 10:00:00,236.27,237.42,235.79,237.42,14390.0,236.27,237.42,235.79,237.42,14390.0
2024-04-10 10:30:00,238.32,238.44,237.86,238.31,800.0,238.32,238.44,237.86,238.31,800.0
2024-04-10 11:00:00,238.47,238.47,237.96,238.35,1188.0,238.47,238.47,237.96,238.35,1188.0
2024-04-10 11:30:00,238.39,238.6,237.89,237.98,2300.0,238.39,238.6,237.89,237.98,2300.0
2024-04-10 12:00:00,238.03,238.81,238.03,238.81,1039.0,238.03,238.81,238.03,238.81,1039.0
2024-04-10 12:30:00,238.65,238.87,238.21,238.57,3655.0,238.65,238.87,238.21,238.57,3655.0
2024-04-10 13:00:00,238.42,238.94,237.21,238.49,2795.0,238.42,238.94,237.21,238.49,2795.0
2024-04-10 13:30:00,238.3,238.99,237.68,238.99,3912.0,238.3,238.99,237.68,238.99,3912.0
2024-04-10 14:00:00,238.7,240.17,238.51,239.38,21453.0,238.7,240.17,238.51,239.38,21453.0
2024-04-10 14:30:00,239.38,239.92,238.74,239.14,12810.0,239.38,239.92,238.74,239.14,12810.0
2024-04-10 15:00:00,238.94,240.33,238.9,240.09,12938.0,238.94,240.33,238.9,240.09,12938.0
2024-04-10 15:30:00,240.24,241.01,239.51,240.59,41053.0,240.24,241.01,239.51,240.59,41053.0
2024-04-11 09:30:00,240.64,241.05,239.02,239.26,9445.0,240.64,241.05,239.02,239.26,9445.0
2024-04-11 10:00:00,238.94,238.94,237.8,238.31,4066.0,238.94,238.94,237.8,238.31,4066.0
2024-04-11 10:30:00,238.54,239.08,238.02,238.59,11361.0,238.54,239.08,238.02,238.59,11361.0
2024-04-11 11:00:00,238.76,239.85,238.76,239.69,5132.0,238.76,239.85,238.76,239.69,5132.0
2024-04-11 11:30:00,239.62,240.18,239.59,239.86,15906.0,239.62,240.18,239.59,239.86,15906.0
2024-04-11 12:00:00,239.81,239.81,239.3,239.69,5863.0,239.81,239.81,239.3,239.69,5863.0
2024-04-11 12:30:00,239.68,240.06,239.56,239.89,5292.0,239.68,240.06,239.56,239.89,5292.0
2024-04-11 13:00:00,240.01,240.28,239.68,240.1,13581.0,240.01,240.28,239.68,240.1,13581.0
2024-04-11 13:30:00,240.07,240.22,239.51,240.12,6954.0,240.07,240.22,239.51,240.12,6954.0
2024-04-11 14:00:00,240.19,240.2,239.57,239.71,10311.0,240.19,240.2,239.57,239.71,10311.0
2024-04-11 14:30:00,239.74,240.17,239.49,240.04,9411.0,239.74,240.17,239.49,240.04,9411.0
2024-04-11 15:00:00,240.05,240.96,239.86,239.96,15883.0,240.05,240.96,239.86,239.96,15883.0
2024-04-11 15:30:00,239.96,240.19,239.73,239.97,40970.0,239.96,240.19,239.73,239.97,40970.0
2024-04-12 09:30:00,239.66,241.77,239.12,240.31,17580.0,239.66,241.77,239.12,240.31,17580.0
2024-04-12 10:00:00,239.99,240.26,239.62,240.06,12744.0,239.99,240.26,239.62,240.06,12744.0
2024-04-12 10:30:00,240.14,240.92,239.42,239.95,13315.0,240.14,240.92,239.42,239.95,13315.0
2024-04-12 11:00:00,240.02,240.22,239.75,240.05,10010.0,240.02,240.22,239.75,240.05,10010.0
2024-04-12 11:30:00,240.0,240.1,239.63,239.99,4718.0,240.0,240.1,239.63,239.99,4718.0
2024-04-12 12:00:00,239.72,239.8,238.52,238.57,8610.0,239.72,239.8,238.52,238.57,8610.0
2024-04-12 12:30:00,238.43,238.49,237.59,237.65,3702.0,238.43,238.49,237.59,237.65,3702.0
2024-04-12 13:00:00,237.64,237.64,236.71,236.71,3592.0,237.64,237.64,236.71,236.71,3592.0
2024-04-12 13:30:00,236.62,237.36,236.58,237.09,2500.0,236.62,237.36,236.58,237.09,2500.0
2024-04-12 14:00:00,237.14,237.62,236.45,236.5,8084.0,237.14,237.62,236.45,236.5,8084.0
2024-04-12 14:30:00,236.34,236.34,235.41,235.68,5684.0,236.34,236.34,235.41,235.68,5684.0
2024-04-12 15:00:00,235.52,235.52,234.66,235.4,9442.0,235.52,235.52,234.66,235.4,9442.0
2024-04-12 15:30:00,235.4,236.3,234.93,235.92,40180.0,235.4,236.3,234.93,235.92,40180.0
2024-04-15 09:30:00,239.08,239.3,238.13,238.13,8130.0,239.08,239.3,238.13,238.13,8130.0
2024-04-15 10:00:00,237.27,237.27,236.51,236.55,2002.0,237.27,237.27,236.51,236.55,2002.0
2024-04-15 10:30:00,236.6,236.86,235.52,235.52,2283.0,236.6,236.86,235.52,235.52,2283.0
2024-04-15 11:00:00,235.34,235.86,235.11,235.62,4369.0,235.34,235.86,235.11,235.62,4369.0
2024-04-15 11:30:00,235.75,236.32,235.75,236.05,6959.0,235.75,236.32,235.75,236.05,6959.0
2024-04-15 12:00:00,235.97,236.34,235.06,235.18,12342.0,235.97,236.34,235.06,235.18,12342.0
2024-04-15 12:30:00,235.15,235.77,234.67,235.71,8771.0,235.15,235.77,234.67,235.71,8771.0
2024-04-15 13:00:00,235.58,235.96,234.28,234.42,4207.0,235.58,235.96,234.28,234.42,4207.0
2024-04-15 13:30:00,233.97,234.11,233.24,234.03,3409.0,233.97,234.11,233.24,234.03,3409.0
2024-04-15 14:00:00,233.81,233.99,233.15,233.65,3275.0,233.81,233.99,233.15,233.65,3275.0
2024-04-15 14:30:00,233.61,234.21,232.76,232.76,6401.0,233.61,234.21,232.76,232.76,6401.0
2024-04-15 15:00:00,233.08,233.2,232.55,233.0,4700.0,233.08,233.2,232.55,233.0,4700.0
2024-04-15 15:30:00,233.1,234.07,232.74,232.94,19971.0,233.1,234.07,232.74,232.94,19971.0
2024-04-16 09:30:00,233.16,234.81,232.69,233.32,5251.0,233.16,234.81,232.69,233.32,5251.0
2024-04-16 10:00:00,232.53,233.04,232.48,232.92,2617.0,232.53,233.04,232.48,232.92,2617.0
2024-04-16 10:30:00,232.65,233.23,232.41,232.98,7500.0,232.65,233.23,232.41,232.98,7500.0
2024-04-16 11:00:00,232.96,234.46,232.96,234.46,3939.0,232.96,234.46,232.96,234.46,3939.0
2024-04-16 11:30:00,234.13,235.29,234.11,234.95,3333.0,234.13,235.29,234.11,234.95,3333.0
2024-04-16 12:00:00,234.77,235.42,234.66,235.39,5585.0,234.77,235.42,234.66,235.39,5585.0
2024-04-16 12:30:00,235.65,235.83,234.9,235.13,6814.0,235.65,235.83,234.9,235.13,6814.0
2024-04-16 13:00:00,235.11,235.11,234.21,234.27,3800.0,235.11,235.11,234.21,234.27,3800.0
2024-04-16 13:30:00,234.0,234.13,233.07,233.68,2424.0,234.0,234.13,233.07,233.68,2424.0
2024-04-16 14:00:00,233.43,234.62,232.74,233.19,3280.0,233.43,234.62,232.74,233.19,3280.0
2024-04-16 14:30:00,233.0,234.98,232.86,234.75,6654.0,233.0,234.98,232.86,234.75,6654.0
2024-04-16 15:00:00,234.81,234.87,234.19,234.67,11304.0,234.81,234.87,234.19,234.67,11304.0
2024-04-16 15:30:00,234.52,234.52,233.31,233.52,17819.0,234.52,234.52,233.31,233.52,17819.0
2024-04-17 09:30:00,235.65,235.65,233.81,234.15,5257.0,235.65,235.65,233.81,234.15,5257.0
2024-04-17 10:00:00,233.81,233.92,232.22,232.73,6549.0,233.81,233.92,232.22,232.73,6549.0
2024-04-17 10:30:00,232.74,232.74,230.92,230.92,7459.0,232.74,232.74,230.92,230.92,7459.0
2024-04-17 11:00:00,231.36,231.87,230.95,230.95,3857.0,231.36,231.87,230.95,230.95,3857.0
2024-04-17 11:30:00,230.93,230.94,230.3,230.7,11354.0,230.93,230.94,230.3,230.7,11354.0
2024-04-17 12:00:00,230.52,230.85,229.67,230.16,10526.0,230.52,230.85,229.67,230.16,10526.0
2024-04-17 12:30:00,230.0,230.17,229.41,229.91,8096.0,230.0,230.17,229.41,229.91,8096.0
2024-04-17 13:00:00,230.05,230.74,230.04,230.59,2000.0,230.05,230.74,230.04,230.59,2000.0
2024-04-17 13:30:00,230.78,231.59,230.48,231.59,2739.0,230.78,231.59,230.48,231.59,2739.0
2024-04-17 14:00:00,231.44,231.96,231.4,231.96,3398.0,231.44,231.96,231.4,231.96,3398.0
2024-04-17 14:30:00,231.8,232.12,230.4,230.86,6883.0,231.8,232.12,230.4,230.86,6883.0
2024-04-17 15:00:00,230.47,230.78,229.99,230.48,5392.0,230.47,230.78,229.99,230.48,5392.0
2024-04-17 15:30:00,230.3,231.04,229.83,229.87,30725.0,230.3,231.04,229.83,229.87,30725.0
2024-04-18 09:30:00,230.21,231.07,229.22,230.54,5529.0,230.21,231.07,229.22,230.54,5529.0
2024-04-18 10:00:00,230.58,231.1,230.47,230.9,3610.0,230.58,231.1,230.47,230.9,3610.0
2024-04-18 10:30:00,230.73,232.35,230.73,232.13,2343.0,230.73,232.35,230.73,232.13,2343.0
2024-04-18 11:00:00,232.39,232.45,231.9,231.92,3095.0,232.39,232.45,231.9,231.92,3095.0
2024-04-18 11:30:00,231.75,231.87,231.1,231.34,3002.0,231.75,231.87,231.1,231.34,3002.0
2024-04-18 12:00:00,231.41,231.76,231.35,231.61,2085.0,231.41,231.76,231.35,231.61,2085.0
2024-04-18 12:30:00,231.45,231.52,230.3,230.31,7185.0,231.45,231.52,230.3,230.31,7185.0
2024-04-18 13:00:00,230.26,230.61,229.59,230.61,10818.0,230.26,230.61,229.59,230.61,10818.0
2024-04-18 13:30:00,230.59,230.77,229.87,230.14,5257.0,230.59,230.77,229.87,230.14,5257.0
2024-04-18 14:00:00,230.14,230.4,229.62,229.92,17093.0,230.14,230.4,229.62,229.92,17093.0
2024-04-18 14:30:00,229.92,230.12,229.46,229.92,9865.0,229.92,230.12,229.46,229.92,9865.0
2024-04-18 15:00:00,230.04,230.46,229.99,230.32,8800.0,230.04,230.46,229.99,230.32,8800.0
2024-04-18 15:30:00,230.44,230.6,229.86,230.04,26070.0,230.44,230.6,229.86,230.04,26070.0
2024-04-19 09:30:00,230.54,231.26,229.38,230.91,3720.0,230.54,231.26,229.38,230.91,3720.0
2024-04-19 10:00:00,231.84,231.93,229.85,230.51,4765.0,231.84,231.93,229.85,230.51,4765.0
2024-04-19 10:30:00,230.51,230.96,229.57,230.27,17600.0,230.51,230.96,229.57,230.27,17600.0
2024-04-19 11:00:00,229.99,230.55,229.99,230.29,8181.0,229.99,230.55,229.99,230.29,8181.0
2024-04-19 11:30:00,230.17,230.45,229.99,229.99,7640.0,230.17,230.45,229.99,229.99,7640.0
2024-04-19 12:00:00,230.17,230.53,228.48,228.83,11172.0,230.17,230.53,228.48,228.83,11172.0
2024-04-19 12:30:00,228.87,230.34,228.76,230.06,15947.0,228.87,230.34,228.76,230.06,15947.0
2024-04-19 13:00:00,230.24,230.43,230.1,230.23,1835.0,230.24,230.43,230.1,230.23,1835.0
2024-04-19 13:30:00,230.4,231.2,230.31,230.94,1700.0,230.4,231.2,230.31,230.94,1700.0
2024-04-19 14:00:00,230.19,230.28,229.51,229.51,4517.0,230.19,230.28,229.51,229.51,4517.0
2024-04-19 14:30:00,229.67,229.85,229.42,229.84,2910.0,229.67,229.85,229.42,229.84,2910.0
2024-04-19 15:00:00,229.66,230.32,229.66,230.19,5870.0,229.66,230.32,229.66,230.19,5870.0
2024-04-19 15:30:00,230.0,230.74,229.75,230.48,14959.0,230.0,230.74,229.75,230.48,14959.0
2024-04-22 09:30:00,231.34,231.34,229.81,230.56,4233.0,231.34,231.34,229.81,230.56,4233.0
2024-04-22 10:00:00,230.81,231.44,230.45,230.45,4211.0,230.81,231.44,230.45,230.45,4211.0
2024-04-22 10:30:00,230.56,230.57,229.62,229.62,8436.0,230.56,230.57,229.62,229.62,8436.0
2024-04-22 11:00:00,229.51,230.96,229.48,230.48,3788.0,229.51,230.96,229.48,230.48,3788.0
2024-04-22 11:30:00,230.56,230.83,230.36,230.75,3053.0,230.56,230.83,230.36,230.75,3053.0
2024-04-22 12:00:00,230.85,231.31,230.73,231.24,4788.0,230.85,231.31,230.73,231.24,4788.0
2024-04-22 12:30:00,230.95,231.53,230.95,231.47,3412.0,230.95,231.53,230.95,231.47,3412.0
2024-04-22 13:00:00,231.49,231.74,231.36,231.74,3809.0,231.49,231.74,231.36,231.74,3809.0
2024-04-22 13:30:00,231.68,232.14,231.49,231.84,7983.0,231.68,232.14,231.49,231.84,7983.0
2024-04-22 14:00:00,232.07,233.28,232.05,233.28,3089.0,232.07,233.28,232.05,233.28,3089.0
2024-04-22 14:30:00,233.1,233.17,231.86,232.05,11625.0,233.1,233.17,231.86,232.05,11625.0
2024-04-22 15:00:00,232.06,232.2,230.91,231.16,10954.0,232.06,232.2,230.91,231.16,10954.0
2024-04-22 15:30:00,231.15,231.5,230.22,230.41,43102.0,231.15,231.5,230.22,230.41,43102.0
2024-04-23 09:30:00,230.87,232.67,229.14,232.25,5041.0,230.87,232.67,229.14,232.25,5041.0
2024-04-23 10:00:00,232.67,233.86,232.62,232.95,5595.0,232.67,233.86,232.62,232.95,5595.0
2024-04-23 10:30:00,233.15,234.15,233.15,234.05,3552.0,233.15,234.15,233.15,234.05,3552.0
2024-04-23 11:00:00,233.79,233.79,233.01,233.08,4126.0,233.79,233.79,233.01,233.08,4126.0
2024-04-23 11:30:00,232.96,234.1,232.35,234.1,7267.0,232.96,234.1,232.35,234.1,7267.0
2024-04-23 12:00:00,234.15,234.72,233.85,234.71,2884.0,234.15,234.72,233.85,234.71,2884.0
2024-04-23 12:30:00,234.54,235.05,234.13,234.42,7528.0,234.54,235.05,234.13,234.42,7528.0
2024-04-23 13:00:00,234.43,234.66,234.04,234.28,3386.0,234.43,234.66,234.04,234.28,3386.0
2024-04-23 13:30:00,234.31,234.82,234.25,234.68,1138.0,234.31,234.82,234.25,234.68,1138.0
2024-04-23 14:00:00,234.66,234.68,234.25,234.4,1592.0,234.66,234.68,234.25,234.4,1592.0
2024-04-23 14:30:00,234.48,234.68,233.84,234.2,5048.0,234.48,234.68,233.84,234.2,5048.0
2024-04-23 15:00:00,234.37,234.76,233.86,233.86,4717.0,234.37,234.76,233.86,233.86,4717.0
2024-04-23 15:30:00,233.77,234.92,233.76,234.21,32134.0,233.77,234.92,233.76,234.21,32134.0
2024-04-24 09:30:00,233.94,233.94,233.94,233.94,899.0,233.94,233.94,233.94,233.94,899.0
2024-04-24 10:00:00,233.97,235.2,233.19,233.19,8022.0,233.97,235.2,233.19,233.19,8022.0
2024-04-24 10:30:00,233.15,233.81,232.57,233.26,4038.0,233.15,233.81,232.57,233.26,4038.0
2024-04-24 11:00:00,233.57,233.57,232.28,232.28,5945.0,233.57,233.57,232.28,232.28,5945.0
2024-04-24 11:30:00,232.64,233.18,232.31,232.32,3968.0,232.64,233.18,232.31,232.32,3968.0
2024-04-24 12:00:00,232.19,232.74,232.19,232.56,2884.0,232.19,232.74,232.19,232.56,2884.0
2024-04-24 12:30:00,232.33,232.84,231.93,232.84,4525.0,232.33,232.84,231.93,232.84,4525.0
2024-04-24 13:00:00,232.5,233.22,232.42,233.16,3682.0,232.5,233.22,232.42,233.16,3682.0
2024-04-24 13:30:00,233.23,233.79,232.88,233.75,7579.0,233.23,233.79,232.88,233.75,7579.0
2024-04-24 14:00:00,233.67,233.7,232.82,232.98,5060.0,233.67,233.7,232.82,232.98,5060.0
2024-04-24 14:30:00,232.86,233.06,232.72,232.76,5093.0,232.86,233.06,232.72,232.76,5093.0
2024-04-24 15:00:00,232.77,233.5,232.48,233.12,15249.0,232.77,233.5,232.48,233.12,15249.0
2024-04-24 15:30:00,233.13,233.98,233.0,233.25,55017.0,233.13,233.98,233.0,233.25,55017.0
2024-04-25 09:30:00,221.64,221.64,212.0,217.27,94235.0,221.64,221.64,212.0,217.27,94235.0
2024-04-25 10:00:00,217.43,217.81,214.89,216.35,48490.0,217.43,217.81,214.89,216.35,48490.0
2024-04-25 10:30:00,216.05,219.89,215.82,218.97,52007.0,216.05,219.89,215.82,218.97,52007.0
2024-04-25 11:00:00,219.31,220.19,217.75,218.26,23950.0,219.31,220.19,217.75,218.26,23950.0
2024-04-25 11:30:00,218.28,218.85,217.69,218.76,26890.0,218.28,218.85,217.69,218.76,26890.0
2024-04-25 12:00:00,218.65,218.92,216.68,217.66,13512.0,218.65,218.92,216.68,217.66,13512.0
2024-04-25 12:30:00,217.86,218.06,215.63,215.91,26804.0,217.86,218.06,215.63,215.91,26804.0
2024-04-25 13:00:00,215.78,216.19,214.91,215.89,14964.0,215.78,216.19,214.91,215.89,14964.0
2024-04-25 13:30:00,216.09,216.97,215.73,216.75,9044.0,216.09,216.97,215.73,216.75,9044.0
2024-04-25 14:00:00,216.53,216.68,215.23,215.87,10559.0,216.53,216.68,215.23,215.87,10559.0
2024-04-25 14:30:00,216.11,216.26,214.19,214.62,13136.0,216.11,216.26,214.19,214.62,13136.0
2024-04-25 15:00:00,214.86,216.39,214.78,215.96,23236.0,214.86,216.39,214.78,215.96,23236.0
2024-04-25 15:30:00,215.96,216.95,215.0,215.08,82719.0,215.96,216.95,215.0,215.08,82719.0
2024-04-26 09:30:00,215.77,218.52,215.77,218.17,32227.0,215.77,218.52,215.77,218.17,32227.0
2024-04-26 10:00:00,217.84,218.73,216.25,216.73,22337.0,217.84,218.73,216.25,216.73,22337.0
2024-04-26 10:30:00,217.09,217.82,216.65,217.11,20992.0,217.09,217.82,216.65,217.11,20992.0
2024-04-26 11:00:00,216.98,217.1,215.99,216.12,10816.0,216.98,217.1,215.99,216.12,10816.0
2024-04-26 11:30:00,216.06,217.14,215.41,216.43,13960.0,216.06,217.14,215.41,216.43,13960.0
2024-04-26 12:00:00,216.4,216.97,216.4,216.74,7305.0,216.4,216.97,216.4,216.74,7305.0
2024-04-26 12:30:00,216.83,217.28,216.63,217.05,12573.0,216.83,217.28,216.63,217.05,12573.0
2024-04-26 13:00:00,216.94,216.94,216.05,216.32,7700.0,216.94,216.94,216.05,216.32,7700.0
2024-04-26 13:30:00,216.31,216.55,215.93,216.46,3673.0,216.31,216.55,215.93,216.46,3673.0
2024-04-26 14:00:00,216.46,217.37,216.46,217.25,8528.0,216.46,217.37,216.46,217.25,8528.0
2024-04-26 14:30:00,217.39,217.62,216.64,216.76,10996.0,217.39,217.62,216.64,216.76,10996.0
2024-04-26 15:00:00,216.88,217.37,216.79,216.98,11827.0,216.88,217.37,216.79,216.98,11827.0
2024-04-26 15:30:00,217.05,217.37,216.39,216.42,53943.0,217.05,217.37,216.39,216.42,53943.0
2024-04-29 09:30:00,215.51,219.27,215.51,218.33,21699.0,215.51,219.27,215.51,218.33,21699.0
2024-04-29 10:00:00,218.09,219.4,218.09,219.4,9469.0,218.09,219.4,218.09,219.4,9469.0
2024-04-29 10:30:00,219.23,219.81,218.0,219.24,16129.0,219.23,219.81,218.0,219.24,16129.0
2024-04-29 11:00:00,218.84,219.13,217.99,219.13,12592.0,218.84,219.13,217.99,219.13,12592.0
2024-04-29 11:30:00,219.26,220.32,218.96,219.61,16325.0,219.26,220.32,218.96,219.61,16325.0
2024-04-29 12:00:00,219.58,219.94,219.58,219.63,4272.0,219.58,219.94,219.58,219.63,4272.0
2024-04-29 12:30:00,219.61,219.92,219.11,219.25,13275.0,219.61,219.92,219.11,219.25,13275.0
2024-04-29 13:00:00,218.98,219.47,218.98,219.47,1966.0,218.98,219.47,218.98,219.47,1966.0
2024-04-29 13:30:00,219.32,219.35,218.18,218.99,8793.0,219.32,219.35,218.18,218.99,8793.0
2024-04-29 14:00:00,218.69,218.79,218.52,218.64,3750.0,218.69,218.79,218.52,218.64,3750.0
2024-04-29 14:30:00,218.29,219.05,218.25,218.94,8551.0,218.29,219.05,218.25,218.94,8551.0
2024-04-29 15:00:00,218.77,218.77,218.16,218.43,13155.0,218.77,218.77,218.16,218.43,13155.0
2024-04-29 15:30:00,218.4,218.83,217.42,218.8,42413.0,218.4,218.83,217.42,218.8,42413.0
2024-04-30 09:30:00,216.88,217.42,214.49,214.95,12002.0,216.88,217.42,214.49,214.95,12002.0
2024-04-30 10:00:00,215.23,215.7,215.0,215.2,4887.0,215.23,215.7,215.0,215.2,4887.0
2024-04-30 10:30:00,215.02,215.5,214.93,215.0,6145.0,215.02,215.5,214.93,215.0,6145.0
2024-04-30 11:00:00,215.16,215.19,214.48,215.07,4313.0,215.16,215.19,214.48,215.07,4313.0
2024-04-30 11:30:00,214.97,215.41,214.56,215.38,3227.0,214.97,215.41,214.56,215.38,3227.0
2024-04-30 12:00:00,215.25,215.25,214.79,214.79,5402.0,215.25,215.25,214.79,214.79,5402.0
2024-04-30 12:30:00,214.72,215.0,214.02,215.0,4141.0,214.72,215.0,214.02,215.0,4141.0
2024-04-30 13:00:00,214.7,215.03,214.67,214.68,3157.0,214.7,215.03,214.67,214.68,3157.0
2024-04-30 13:30:00,214.88,214.9,214.51,214.62,5961.0,214.88,214.9,214.51,214.62,5961.0
2024-04-30 14:00:00,214.56,214.71,213.8,214.03,6923.0,214.56,214.71,213.8,214.03,6923.0
2024-04-30 14:30:00,214.14,214.15,213.15,213.79,11751.0,214.14,214.15,213.15,213.79,11751.0
2024-04-30 15:00:00,214.07,214.13,213.68,213.86,18370.0,214.07,214.13,213.68,213.86,18370.0
2024-04-30 15:30:00,213.79,213.79,211.2,211.4,72848.0,213.79,213.79,211.2,211.4,72848.0
2024-05-01 09:30:00,211.34,212.79,210.25,210.58,13789.0,211.34,212.79,210.25,210.58,13789.0
2024-05-01 10:00:00,210.36,210.49,209.7,209.82,3350.0,210.36,210.49,209.7,209.82,3350.0
2024-05-01 10:30:00,209.95,211.36,209.95,210.9,5311.0,209.95,211.36,209.95,210.9,5311.0
2024-05-01 11:00:00,210.9,211.26,210.06,210.18,2508.0,210.9,211.26,210.06,210.18,2508.0
2024-05-01 11:30:00,210.0,210.21,209.65,210.1,10324.0,210.0,210.21,209.65,210.1,10324.0
2024-05-01 12:00:00,209.92,210.09,209.4,209.8,5644.0,209.92,210.09,209.4,209.8,5644.0
2024-05-01 12:30:00,209.75,210.46,209.68,210.38,11359.0,209.75,210.46,209.68,210.38,11359.0
2024-05-01 13:00:00,210.08,210.51,209.85,210.39,2423.0,210.08,210.51,209.85,210.39,2423.0
2024-05-01 13:30:00,210.49,210.7,209.85,209.95,2322.0,210.49,210.7,209.85,209.95,2322.0
2024-05-01 14:00:00,209.86,210.58,209.85,210.58,6899.0,209.86,210.58,209.85,210.58,6899.0
2024-05-01 14:30:00,210.61,212.14,209.87,211.01,20553.0,210.61,212.14,209.87,211.01,20553.0
2024-05-01 15:00:00,211.64,211.64,209.84,210.03,7773.0,211.64,211.64,209.84,210.03,7773.0
2024-05-01 15:30:00,209.9,210.6,208.97,209.35,44902.0,209.9,210.6,208.97,209.35,44902.0
2024-05-02 09:30:00,211.63,211.66,210.29,211.24,3942.0,211.63,211.66,210.29,211.24,3942.0
2024-05-02 10:00:00,211.29,211.29,209.49,209.93,7101.0,211.29,211.29,209.49,209.93,7101.0
2024-05-02 10:30:00,210.12,210.58,208.94,210.45,5723.0,210.12,210.58,208.94,210.45,5723.0
2024-05-02 11:00:00,210.37,211.16,209.98,210.77,4031.0,210.37,211.16,209.98,210.77,4031.0
2024-05-02 11:30:00,210.71,211.28,210.68,211.28,5490.0,210.71,211.28,210.68,211.28,5490.0
2024-05-02 12:00:00,211.53,211.53,210.85,211.18,3047.0,211.53,211.53,210.85,211.18,3047.0
2024-05-02 12:30:00,211.2,212.25,210.37,211.94,8261.0,211.2,212.25,210.37,211.94,8261.0
2024-05-02 13:00:00,211.97,212.03,211.4,211.63,4205.0,211.97,212.03,211.4,211.63,4205.0
2024-05-02 13:30:00,211.87,212.27,211.12,212.27,17328.0,211.87,212.27,211.12,212.27,17328.0
2024-05-02 14:00:00,212.21,212.23,211.34,211.73,8569.0,212.21,212.23,211.34,211.73,8569.0
2024-05-02 14:30:00,211.63,211.89,211.31,211.74,7397.0,211.63,211.89,211.31,211.74,7397.0
2024-05-02 15:00:00,211.78,212.07,211.53,211.55,5591.0,211.78,212.07,211.53,211.55,5591.0
2024-05-02 15:30:00,211.5,211.5,210.46,210.75,31625.0,211.5,211.5,210.46,210.75,31625.0
2024-05-03 09:30:00,213.59,214.12,213.25,213.83,2087.0,213.59,214.12,213.25,213.83,2087.0
2024-05-03 10:00:00,213.86,213.89,211.29,211.95,3623.0,213.86,213.89,211.29,211.95,3623.0
2024-05-03 10:30:00,212.04,212.2,211.53,211.84,6961.0,212.04,212.2,211.53,211.84,6961.0
2024-05-03 11:00:00,211.51,211.52,211.02,211.52,3783.0,211.51,211.52,211.02,211.52,3783.0
2024-05-03 11:30:00,211.45,211.65,210.89,211.33,6407.0,211.45,211.65,210.89,211.33,6407.0
2024-05-03 12:00:00,210.99,211.35,210.98,211.12,3008.0,210.99,211.35,210.98,211.12,3008.0
2024-05-03 12:30:00,211.18,211.28,210.96,211.09,2820.0,211.18,211.28,210.96,211.09,2820.0
2024-05-03 13:00:00,211.27,212.02,211.26,212.02,1989.0,211.27,212.02,211.26,212.02,1989.0
2024-05-03 13:30:00,211.95,212.34,211.82,212.09,1808.0,211.95,212.34,211.82,212.09,1808.0
2024-05-03 14:00:00,212.25,212.61,212.22,212.61,3498.0,212.25,212.61,212.22,212.61,3498.0
2024-05-03 14:30:00,212.47,212.47,212.21,212.39,2424.0,212.47,212.47,212.21,212.39,2424.0
2024-05-03 15:00:00,212.11,212.11,211.54,211.94,3162.0,212.11,212.11,211.54,211.94,3162.0
2024-05-03 15:30:00,211.84,212.07,210.84,211.36,30922.0,211.84,212.07,210.84,211.36,30922.0
2024-05-06 09:30:00,212.87,214.21,212.25,212.7,5495.0,212.87,214.21,212.25,212.7,5495.0
2024-05-06 10:00:00,213.26,213.51,212.51,213.31,2772.0,213.26,213.51,212.51,213.31,2772.0
2024-05-06 10:30:00,213.4,213.5,212.85,213.0,1427.0,213.4,213.5,212.85,213.0,1427.0
2024-05-06 11:00:00,213.01,213.5,212.45,212.54,5938.0,213.01,213.5,212.45,212.54,5938.0
2024-05-06 11:30:00,212.58,212.72,212.32,212.63,3523.0,212.58,212.72,212.32,212.63,3523.0
2024-05-06 12:00:00,212.68,212.7,212.46,212.61,3548.0,212.68,212.7,212.46,212.61,3548.0
2024-05-06 12:30:00,212.59,212.6,211.93,212.0,5362.0,212.59,212.6,211.93,212.0,5362.0
2024-05-06 13:00:00,212.02,212.24,211.88,212.1,5600.0,212.02,212.24,211.88,212.1,5600.0
2024-05-06 13:30:00,212.25,212.29,212.02,212.05,2274.0,212.25,212.29,212.02,212.05,2274.0
2024-05-06 14:00:00,212.07,212.18,211.59,211.59,4573.0,212.07,212.18,211.59,211.59,4573.0
2024-05-06 14:30:00,211.64,211.64,210.81,210.95,11886.0,211.64,211.64,210.81,210.95,11886.0
2024-05-06 15:00:00,210.81,210.96,210.39,210.49,28401.0,210.81,210.96,210.39,210.49,28401.0
2024-05-06 15:30:00,210.5,210.52,209.04,209.3,164695.0,210.5,210.52,209.04,209.3,164695.0
2024-05-07 09:30:00,209.47,211.87,209.47,210.32,31452.0,209.47,211.87,209.47,210.32,31452.0
2024-05-07 10:00:00,210.28,210.39,209.83,210.27,17076.0,210.28,210.39,209.83,210.27,17076.0
2024-05-07 10:30:00,210.17,210.31,209.14,210.15,9410.0,210.17,210.31,209.14,210.15,9410.0
2024-05-07 11:00:00,210.23,210.3,209.98,210.24,17169.0,210.23,210.3,209.98,210.24,17169.0
2024-05-07 11:30:00,210.78,210.91,210.15,210.15,13432.0,210.78,210.91,210.15,210.15,13432.0
2024-05-07 12:00:00,210.25,210.43,209.71,210.37,19164.0,210.25,210.43,209.71,210.37,19164.0
2024-05-07 12:30:00,210.38,210.48,209.98,210.05,8596.0,210.38,210.48,209.98,210.05,8596.0
2024-05-07 13:00:00,209.95,210.7,209.69,210.28,20694.0,209.95,210.7,209.69,210.28,20694.0
2024-05-07 13:30:00,210.31,210.48,210.12,210.3,6757.0,210.31,210.48,210.12,210.3,6757.0
2024-05-07 14:00:00,210.6,211.2,210.55,211.0,3225.0,210.6,211.2,210.55,211.0,3225.0
2024-05-07 14:30:00,211.12,211.6,211.06,211.31,2701.0,211.12,211.6,211.06,211.31,2701.0
2024-05-07 15:00:00,211.29,211.77,211.26,211.66,4031.0,211.29,211.77,211.26,211.66,4031.0
2024-05-07 15:30:00,211.68,212.37,211.53,211.65,36098.0,211.68,212.37,211.53,211.65,36098.0
2024-05-08 09:30:00,211.11,212.3,211.11,211.92,4100.0,211.11,212.3,211.11,211.92,4100.0
2024-05-08 10:00:00,211.98,212.14,210.87,210.9,5076.0,211.98,212.14,210.87,210.9,5076.0
2024-05-08 10:30:00,210.88,211.18,210.72,211.05,5067.0,210.88,211.18,210.72,211.05,5067.0
2024-05-08 11:00:00,210.81,210.81,209.99,210.44,1648.0,210.81,210.81,209.99,210.44,1648.0
2024-05-08 11:30:00,210.46,210.71,210.46,210.63,2674.0,210.46,210.71,210.46,210.63,2674.0
2024-05-08 12:00:00,210.47,210.76,210.16,210.18,2414.0,210.47,210.76,210.16,210.18,2414.0
2024-05-08 12:30:00,209.88,209.88,209.54,209.69,4874.0,209.88,209.88,209.54,209.69,4874.0
2024-05-08 13:00:00,209.78,210.38,209.78,210.0,6810.0,209.78,210.38,209.78,210.0,6810.0
2024-05-08 13:30:00,210.0,210.23,209.94,210.06,2286.0,210.0,210.23,209.94,210.06,2286.0
2024-05-08 14:00:00,210.07,210.41,210.07,210.21,4384.0,210.07,210.41,210.07,210.21,4384.0
2024-05-08 14:30:00,210.34,210.34,209.91,209.93,1469.0,210.34,210.34,209.91,209.93,1469.0
2024-05-08 15:00:00,209.92,210.48,209.58,210.32,10384.0,209.92,210.48,209.58,210.32,10384.0
2024-05-08 15:30:00,210.35,210.46,209.84,210.19,29783.0,210.35,210.46,209.84,210.19,29783.0
2024-05-09 09:30:00,209.9,210.21,209.6,210.06,5832.0,209.9,210.21,209.6,210.06,5832.0
2024-05-09 10:00:00,210.36,210.76,209.81,210.7,3530.0,210.36,210.76,209.81,210.7,3530.0
2024-05-09 10:30:00,210.82,211.04,210.66,211.03,3190.0,210.82,211.04,210.66,211.03,3190.0
2024-05-09 11:00:00,211.03,211.42,210.58,210.59,13649.0,211.03,211.42,210.58,210.59,13649.0
2024-05-09 11:30:00,210.61,210.61,210.31,210.35,2176.0,210.61,210.61,210.31,210.35,2176.0
2024-05-09 12:00:00,210.25,210.25,209.74,209.84,5740.0,210.25,210.25,209.74,209.84,5740.0
2024-05-09 12:30:00,209.78,209.98,209.7,209.71,5171.0,209.78,209.98,209.7,209.71,5171.0
2024-05-09 13:00:00,209.71,209.84,209.67,209.82,2910.0,209.71,209.84,209.67,209.82,2910.0
2024-05-09 13:30:00,209.81,209.81,208.85,209.24,2671.0,209.81,209.81,208.85,209.24,2671.0
2024-05-09 14:00:00,209.02,209.02,208.0,208.0,3675.0,209.02,209.02,208.0,208.0,3675.0
2024-05-09 14:30:00,208.0,208.33,207.64,207.64,9619.0,208.0,208.33,207.64,207.64,9619.0
2024-05-09 15:00:00,207.78,208.57,207.42,208.17,12752.0,207.78,208.57,207.42,208.17,12752.0
2024-05-09 15:30:00,208.46,209.15,208.27,208.31,46057.0,208.46,209.15,208.27,208.31,46057.0
2024-05-10 09:30:00,209.43,211.06,208.09,208.69,15800.0,209.43,211.06,208.09,208.69,15800.0
2024-05-10 10:00:00,208.38,208.84,207.61,207.83,9876.0,208.38,208.84,207.61,207.83,9876.0
2024-05-10 10:30:00,207.95,208.07,206.64,206.86,8843.0,207.95,208.07,206.64,206.86,8843.0
2024-05-10 11:00:00,206.87,207.83,206.87,207.61,9418.0,206.87,207.83,206.87,207.61,9418.0
2024-05-10 11:30:00,207.61,207.66,206.91,207.1,2913.0,207.61,207.66,206.91,207.1,2913.0
2024-05-10 12:00:00,206.95,207.97,206.95,207.58,8133.0,206.95,207.97,206.95,207.58,8133.0
2024-05-10 12:30:00,207.64,207.99,207.56,207.58,6536.0,207.64,207.99,207.56,207.58,6536.0
2024-05-10 13:00:00,207.56,207.56,207.33,207.38,3508.0,207.56,207.56,207.33,207.38,3508.0
2024-05-10 13:30:00,207.51,207.51,206.62,206.89,3318.0,207.51,207.51,206.62,206.89,3318.0
2024-05-10 14:00:00,206.88,206.95,206.42,206.73,5852.0,206.88,206.95,206.42,206.73,5852.0
2024-05-10 14:30:00,206.48,206.62,206.29,206.31,8954.0,206.48,206.62,206.29,206.31,8954.0
2024-05-10 15:00:00,206.2,206.72,205.85,206.63,10131.0,206.2,206.72,205.85,206.63,10131.0
2024-05-10 15:30:00,206.65,207.48,206.64,206.67,43517.0,206.65,207.48,206.64,206.67,43517.0
2024-05-13 09:30:00,207.75,208.54,207.75,208.45,3040.0,207.75,208.54,207.75,208.45,3040.0
2024-05-13 10:00:00,208.15,209.42,208.14,209.42,11093.0,208.15,209.42,208.14,209.42,11093.0
2024-05-13 10:30:00,209.68,210.55,209.0,209.0,12261.0,209.68,210.55,209.0,209.0,12261.0
2024-05-13 11:00:00,209.03,209.03,207.92,208.5,17137.0,209.03,209.03,207.92,208.5,17137.0
2024-05-13 11:30:00,208.32,208.66,207.99,208.01,9318.0,208.32,208.66,207.99,208.01,9318.0
2024-05-13 12:00:00,208.13,208.52,207.81,208.12,11555.0,208.13,208.52,207.81,208.12,11555.0
2024-05-13 12:30:00,207.91,208.08,207.22,207.34,32686.0,207.91,208.08,207.22,207.34,32686.0
2024-05-13 13:00:00,207.37,207.37,206.31,206.36,14041.0,207.37,207.37,206.31,206.36,14041.0
2024-05-13 13:30:00,206.36,206.87,206.14,206.66,11719.0,206.36,206.87,206.14,206.66,11719.0
2024-05-13 14:00:00,206.74,207.11,206.36,206.61,11492.0,206.74,207.11,206.36,206.61,11492.0
2024-05-13 14:30:00,206.59,207.22,206.3,207.0,14466.0,206.59,207.22,206.3,207.0,14466.0
2024-05-13 15:00:00,207.05,207.66,207.04,207.15,13352.0,207.05,207.66,207.04,207.15,13352.0
2024-05-13 15:30:00,207.13,207.15,205.38,206.19,120324.0,207.13,207.15,205.38,206.19,120324.0
2024-05-14 09:30:00,206.35,207.09,206.03,206.38,8112.0,206.35,207.09,206.03,206.38,8112.0
2024-05-14 10:00:00,206.79,207.5,206.36,206.92,7464.0,206.79,207.5,206.36,206.92,7464.0
2024-05-14 10:30:00,207.15,207.23,206.03,206.36,5436.0,207.15,207.23,206.03,206.36,5436.0
2024-05-14 11:00:00,205.9,206.05,205.13,205.13,9498.0,205.9,206.05,205.13,205.13,9498.0
2024-05-14 11:30:00,205.12,205.21,204.72,204.88,3542.0,205.12,205.21,204.72,204.88,3542.0
2024-05-14 12:00:00,204.92,205.22,203.92,204.05,10553.0,204.92,205.22,203.92,204.05,10553.0
2024-05-14 12:30:00,204.05,204.82,203.84,204.67,17709.0,204.05,204.82,203.84,204.67,17709.0
2024-05-14 13:00:00,204.7,204.87,203.96,204.49,6290.0,204.7,204.87,203.96,204.49,6290.0
2024-05-14 13:30:00,204.47,204.87,204.29,204.64,5595.0,204.47,204.87,204.29,204.64,5595.0
2024-05-14 14:00:00,204.65,205.09,204.48,205.09,7467.0,204.65,205.09,204.48,205.09,7467.0
2024-05-14 14:30:00,205.01,205.24,204.67,204.99,10383.0,205.01,205.24,204.67,204.99,10383.0
2024-05-14 15:00:00,204.84,205.07,204.32,204.5,15776.0,204.84,205.07,204.32,204.5,15776.0
2024-05-14 15:30:00,204.6,204.6,202.47,203.23,140320.0,204.6,204.6,202.47,203.23,140320.0
2024-05-15 09:30:00,203.9,205.42,203.9,204.15,16307.0,203.9,205.42,203.9,204.15,16307.0
2024-05-15 10:00:00,204.13,204.13,203.4,203.4,8777.0,204.13,204.13,203.4,203.4,8777.0
2024-05-15 10:30:00,203.2,203.99,203.03,203.38,4708.0,203.2,203.99,203.03,203.38,4708.0
2024-05-15 11:00:00,203.26,203.95,202.98,203.57,11245.0,203.26,203.95,202.98,203.57,11245.0
2024-05-15 11:30:00,203.57,203.72,203.37,203.56,7332.0,203.57,203.72,203.37,203.56,7332.0
2024-05-15 12:00:00,203.4,203.46,203.09,203.21,7161.0,203.4,203.46,203.09,203.21,7161.0
2024-05-15 12:30:00,203.25,203.3,202.97,202.98,3094.0,203.25,203.3,202.97,202.98,3094.0
2024-05-15 13:00:00,202.97,203.41,202.9,203.2,6006.0,202.97,203.41,202.9,203.2,6006.0
2024-05-15 13:30:00,203.22,203.22,202.3,202.75,11208.0,203.22,203.22,202.3,202.75,11208.0
2024-05-15 14:00:00,202.55,203.08,202.43,202.84,7572.0,202.55,203.08,202.43,202.84,7572.0
2024-05-15 14:30:00,202.99,203.02,202.58,202.69,10565.0,202.99,203.02,202.58,202.69,10565.0
2024-05-15 15:00:00,202.66,202.82,202.3,202.61,10772.0,202.66,202.82,202.3,202.61,10772.0
2024-05-15 15:30:00,202.7,203.65,202.65,203.54,52238.0,202.7,203.65,202.65,203.54,52238.0
2024-05-16 09:30:00,203.48,204.43,202.02,204.13,3722.0,203.48,204.43,202.02,204.13,3722.0
2024-05-16 10:00:00,204.06,204.24,202.95,202.97,4213.0,204.06,204.24,202.95,202.97,4213.0
2024-05-16 10:30:00,203.34,205.42,203.06,205.42,10201.0,203.34,205.42,203.06,205.42,10201.0
2024-05-16 11:00:00,205.56,205.74,204.98,205.74,4813.0,205.56,205.74,204.98,205.74,4813.0
2024-05-16 11:30:00,205.57,205.71,205.14,205.14,4543.0,205.57,205.71,205.14,205.14,4543.0
2024-05-16 12:00:00,204.99,204.99,204.0,204.14,5539.0,204.99,204.99,204.0,204.14,5539.0
2024-05-16 12:30:00,204.21,204.85,203.92,204.25,14090.0,204.21,204.85,203.92,204.25,14090.0
2024-05-16 13:00:00,204.09,204.09,203.24,203.29,3888.0,204.09,204.09,203.24,203.29,3888.0
2024-05-16 13:30:00,203.19,203.89,203.18,203.89,5995.0,203.19,203.89,203.18,203.89,5995.0
2024-05-16 14:00:00,204.08,204.25,203.47,204.02,7184.0,204.08,204.25,203.47,204.02,7184.0
2024-05-16 14:30:00,204.15,204.25,203.79,203.97,9530.0,204.15,204.25,203.79,203.97,9530.0
2024-05-16 15:00:00,204.03,204.87,203.97,204.4,15317.0,204.03,204.87,203.97,204.4,15317.0
2024-05-16 15:30:00,204.4,204.4,203.22,203.36,32761.0,204.4,204.4,203.22,203.36,32761.0
2024-05-17 09:30:00,203.78,204.73,202.67,202.99,3838.0,203.78,204.73,202.67,202.99,3838.0
2024-05-17 10:00:00,202.71,203.72,202.54,203.56,13094.0,202.71,203.72,202.54,203.56,13094.0
2024-05-17 10:30:00,203.68,203.68,202.21,202.46,10511.0,203.68,203.68,202.21,202.46,10511.0
2024-05-17 11:00:00,202.41,202.41,201.5,201.5,12169.0,202.41,202.41,201.5,201.5,12169.0
2024-05-17 11:30:00,201.62,202.0,201.42,202.0,2861.0,201.62,202.0,201.42,202.0,2861.0
2024-05-17 12:00:00,202.06,202.34,201.4,201.48,8298.0,202.06,202.34,201.4,201.48,8298.0
2024-05-17 12:30:00,201.32,201.48,200.89,201.39,6124.0,201.32,201.48,200.89,201.39,6124.0
2024-05-17 13:00:00,201.23,201.23,200.97,201.02,3205.0,201.23,201.23,200.97,201.02,3205.0
2024-05-17 13:30:00,201.02,201.22,200.85,200.87,3074.0,201.02,201.22,200.85,200.87,3074.0
2024-05-17 14:00:00,200.67,200.67,200.1,200.39,4053.0,200.67,200.67,200.1,200.39,4053.0
2024-05-17 14:30:00,200.43,200.43,199.47,199.52,12272.0,200.43,200.43,199.47,199.52,12272.0
2024-05-17 15:00:00,199.44,199.51,198.31,198.43,13266.0,199.44,199.51,198.31,198.43,13266.0
2024-05-17 15:30:00,198.48,198.64,197.62,198.41,78437.0,198.48,198.64,197.62,198.41,78437.0
2024-05-20 09:30:00,197.97,198.37,196.53,196.58,5780.0,197.97,198.37,196.53,196.58,5780.0
2024-05-20 10:00:00,196.58,196.67,195.52,195.64,5444.0,196.58,196.67,195.52,195.64,5444.0
2024-05-20 10:30:00,195.76,196.55,194.86,195.02,10544.0,195.76,196.55,194.86,195.02,10544.0
2024-05-20 11:00:00,195.06,195.17,194.35,194.54,18100.0,195.06,195.17,194.35,194.54,18100.0
2024-05-20 11:30:00,194.47,195.64,194.45,195.21,27621.0,194.47,195.64,194.45,195.21,27621.0
2024-05-20 12:00:00,195.33,195.33,194.23,194.23,9585.0,195.33,195.33,194.23,194.23,9585.0
2024-05-20 12:30:00,194.31,194.64,194.11,194.4,5914.0,194.31,194.64,194.11,194.4,5914.0
2024-05-20 13:00:00,194.34,194.34,193.39,193.63,5258.0,194.34,194.34,193.39,193.63,5258.0
2024-05-20 13:30:00,193.45,193.99,193.32,193.5,25418.0,193.45,193.99,193.32,193.5,25418.0
2024-05-20 14:00:00,193.5,193.64,193.23,193.27,10414.0,193.5,193.64,193.23,193.27,10414.0
2024-05-20 14:30:00,193.34,194.12,193.21,193.93,26177.0,193.34,194.12,193.21,193.93,26177.0
2024-05-20 15:00:00,193.85,194.36,193.84,194.26,25627.0,193.85,194.36,193.84,194.26,25627.0
2024-05-20 15:30:00,194.3,194.34,193.11,194.09,88455.0,194.3,194.34,193.11,194.09,88455.0
2024-05-21 09:30:00,194.0,194.34,193.0,193.27,5361.0,194.0,194.34,193.0,193.27,5361.0
2024-05-21 10:00:00,193.21,193.91,193.01,193.67,3262.0,193.21,193.91,193.01,193.67,3262.0
2024-05-21 10:30:00,193.54,193.73,193.21,193.36,3345.0,193.54,193.73,193.21,193.36,3345.0
2024-05-21 11:00:00,193.12,193.23,192.75,193.23,1976.0,193.12,193.23,192.75,193.23,1976.0
2024-05-21 11:30:00,193.16,193.16,192.07,192.11,3910.0,193.16,193.16,192.07,192.11,3910.0
2024-05-21 12:00:00,192.17,192.75,192.09,192.75,3627.0,192.17,192.75,192.09,192.75,3627.0
2024-05-21 12:30:00,192.69,192.97,192.59,192.87,3021.0,192.69,192.97,192.59,192.87,3021.0
2024-05-21 13:00:00,193.12,193.25,192.99,193.18,2251.0,193.12,193.25,192.99,193.18,2251.0
2024-05-21 13:30:00,193.49,194.18,193.49,194.18,5938.0,193.49,194.18,193.49,194.18,5938.0
2024-05-21 14:00:00,194.24,194.24,193.75,194.0,4762.0,194.24,194.24,193.75,194.0,4762.0
2024-05-21 14:30:00,193.9,193.91,192.35,192.36,10368.0,193.9,193.91,192.35,192.36,10368.0
2024-05-21 15:00:00,192.4,192.98,192.4,192.5,11553.0,192.4,192.98,192.4,192.5,11553.0
2024-05-21 15:30:00,192.51,192.74,191.73,192.52,37009.0,192.51,192.74,191.73,192.52,37009.0
2024-05-22 09:30:00,192.02,192.86,190.86,191.96,18315.0,192.02,192.86,190.86,191.96,18315.0
2024-05-22 10:00:00,192.09,192.77,191.47,192.4,29538.0,192.09,192.77,191.47,192.4,29538.0
2024-05-22 10:30:00,192.56,193.35,192.27,193.33,20955.0,192.56,193.35,192.27,193.33,20955.0
2024-05-22 11:00:00,193.21,194.2,192.71,193.85,22270.0,193.21,194.2,192.71,193.85,22270.0
2024-05-22 11:30:00,193.83,193.83,192.88,192.95,13005.0,193.83,193.83,192.88,192.95,13005.0
2024-05-22 12:00:00,192.88,194.1,192.82,193.73,23948.0,192.88,194.1,192.82,193.73,23948.0
2024-05-22 12:30:00,193.69,194.2,193.31,194.02,5557.0,193.69,194.2,193.31,194.02,5557.0
2024-05-22 13:00:00,194.02,194.03,193.57,193.98,6383.0,194.02,194.03,193.57,193.98,6383.0
2024-05-22 13:30:00,193.87,194.49,193.65,194.45,19111.0,193.87,194.49,193.65,194.45,19111.0
2024-05-22 14:00:00,194.49,194.81,194.12,194.13,11380.0,194.49,194.81,194.12,194.13,11380.0
2024-05-22 14:30:00,193.9,194.08,193.5,193.5,4812.0,193.9,194.08,193.5,193.5,4812.0
2024-05-22 15:00:00,193.58,193.87,192.96,193.49,8313.0,193.58,193.87,192.96,193.49,8313.0
2024-05-22 15:30:00,193.37,194.92,193.37,194.88,82586.0,193.37,194.92,193.37,194.88,82586.0
2024-05-23 09:30:00,195.0,195.0,191.65,191.77,9866.0,195.0,195.0,191.65,191.77,9866.0
2024-05-23 10:00:00,191.78,191.91,190.69,190.72,9776.0,191.78,191.91,190.69,190.72,9776.0
2024-05-23 10:30:00,190.87,191.24,190.12,190.12,7055.0,190.87,191.24,190.12,190.12,7055.0
2024-05-23 11:00:00,190.59,191.0,189.71,189.71,10508.0,190.59,191.0,189.71,189.71,10508.0
2024-05-23 11:30:00,189.94,190.16,189.23,189.39,4301.0,189.94,190.16,189.23,189.39,4301.0
2024-05-23 12:00:00,189.47,190.46,189.1,190.46,8715.0,189.47,190.46,189.1,190.46,8715.0
2024-05-23 12:30:00,190.63,190.63,189.81,189.81,9554.0,190.63,190.63,189.81,189.81,9554.0
2024-05-23 13:00:00,189.79,189.79,189.15,189.46,4718.0,189.79,189.79,189.15,189.46,4718.0
2024-05-23 13:30:00,189.18,189.45,188.65,188.65,8087.0,189.18,189.45,188.65,188.65,8087.0
2024-05-23 14:00:00,188.55,188.73,188.03,188.15,7386.0,188.55,188.73,188.03,188.15,7386.0
2024-05-23 14:30:00,188.14,188.65,188.03,188.32,3917.0,188.14,188.65,188.03,188.32,3917.0
2024-05-23 15:00:00,188.4,189.16,188.36,188.88,9469.0,188.4,189.16,188.36,188.88,9469.0
2024-05-23 15:30:00,188.88,189.0,188.22,188.48,23996.0,188.88,189.0,188.22,188.48,23996.0
2024-05-24 09:30:00,188.58,189.25,187.55,187.55,2949.0,188.58,189.25,187.55,187.55,2949.0
2024-05-24 10:00:00,188.44,188.44,187.27,187.27,5613.0,188.44,188.44,187.27,187.27,5613.0
2024-05-24 10:30:00,187.47,187.77,187.0,187.06,20256.0,187.47,187.77,187.0,187.06,20256.0
2024-05-24 11:00:00,187.38,187.74,187.31,187.31,5339.0,187.38,187.74,187.31,187.31,5339.0
2024-05-24 11:30:00,187.35,188.34,187.34,188.22,14571.0,187.35,188.34,187.34,188.22,14571.0
2024-05-24 12:00:00,188.39,189.09,188.29,188.56,7635.0,188.39,189.09,188.29,188.56,7635.0
2024-05-24 12:30:00,188.61,188.69,187.83,187.86,22091.0,188.61,188.69,187.83,187.86,22091.0
2024-05-24 13:00:00,188.0,188.04,187.52,187.63,16980.0,188.0,188.04,187.52,187.63,16980.0
2024-05-24 13:30:00,187.69,187.81,186.97,187.4,17004.0,187.69,187.81,186.97,187.4,17004.0
2024-05-24 14:00:00,187.39,187.65,187.0,187.19,18130.0,187.39,187.65,187.0,187.19,18130.0
2024-05-24 14:30:00,187.2,187.35,187.2,187.34,1558.0,187.2,187.35,187.2,187.34,1558.0
2024-05-24 15:00:00,187.35,187.52,187.15,187.41,10667.0,187.35,187.52,187.15,187.41,10667.0
2024-05-24 15:30:00,187.37,187.8,187.17,187.78,38221.0,187.37,187.8,187.17,187.78,38221.0
2024-05-28 09:30:00,187.63,189.75,187.09,187.85,11933.0,187.63,189.75,187.09,187.85,11933.0
2024-05-28 10:00:00,187.75,187.78,186.18,186.18,3863.0,187.75,187.78,186.18,186.18,3863.0
2024-05-28 10:30:00,186.3,186.3,185.62,186.02,6171.0,186.3,186.3,185.62,186.02,6171.0
2024-05-28 11:00:00,186.07,186.07,184.96,185.78,15487.0,186.07,186.07,184.96,185.78,15487.0
2024-05-28 11:30:00,185.8,186.23,185.68,185.83,7463.0,185.8,186.23,185.68,185.83,7463.0
2024-05-28 12:00:00,185.76,186.16,185.58,185.95,5379.0,185.76,186.16,185.58,185.95,5379.0
2024-05-28 12:30:00,185.95,185.98,185.04,185.04,5346.0,185.95,185.98,185.04,185.04,5346.0
2024-05-28 13:00:00,184.9,185.12,184.84,184.97,4855.0,184.9,185.12,184.84,184.97,4855.0
2024-05-28 13:30:00,184.97,184.98,184.01,184.11,10582.0,184.97,184.98,184.01,184.11,10582.0
2024-05-28 14:00:00,184.02,184.49,183.96,184.3,10662.0,184.02,184.49,183.96,184.3,10662.0
2024-05-28 14:30:00,183.97,183.97,183.6,183.85,9586.0,183.97,183.97,183.6,183.85,9586.0
2024-05-28 15:00:00,183.84,184.99,183.84,184.79,14944.0,183.84,184.99,183.84,184.79,14944.0
2024-05-28 15:30:00,184.64,184.99,184.16,184.72,47191.0,184.64,184.99,184.16,184.72,47191.0
2024-05-29 09:30:00,182.81,183.74,182.7,183.74,6749.0,182.81,183.74,182.7,183.74,6749.0
2024-05-29 10:00:00,183.91,184.31,183.76,183.96,8006.0,183.91,184.31,183.76,183.96,8006.0
2024-05-29 10:30:00,184.06,185.17,184.04,185.04,15999.0,184.06,185.17,184.04,185.04,15999.0
2024-05-29 11:00:00,184.92,185.02,184.32,184.38,8832.0,184.92,185.02,184.32,184.38,8832.0
2024-05-29 11:30:00,184.33,184.63,184.09,184.22,7015.0,184.33,184.63,184.09,184.22,7015.0
2024-05-29 12:00:00,184.22,184.55,184.04,184.34,13679.0,184.22,184.55,184.04,184.34,13679.0
2024-05-29 12:30:00,184.46,184.55,183.77,183.87,9871.0,184.46,184.55,183.77,183.87,9871.0
2024-05-29 13:00:00,183.86,184.05,183.29,183.92,9760.0,183.86,184.05,183.29,183.92,9760.0
2024-05-29 13:30:00,183.96,184.03,183.56,183.66,5680.0,183.96,184.03,183.56,183.66,5680.0
2024-05-29 14:00:00,183.69,183.69,183.11,183.25,9390.0,183.69,183.69,183.11,183.25,9390.0
2024-05-29 14:30:00,183.24,183.28,182.5,182.69,14546.0,183.24,183.28,182.5,182.69,14546.0
2024-05-29 15:00:00,182.74,182.83,182.62,182.7,9995.0,182.74,182.83,182.62,182.7,9995.0
2024-05-29 15:30:00,182.7,182.7,181.87,182.25,62440.0,182.7,182.7,181.87,182.25,62440.0
2024-05-30 09:30:00,182.0,183.36,181.8,183.32,25074.0,182.0,183.36,181.8,183.32,25074.0
2024-05-30 10:00:00,183.76,183.77,182.9,183.44,3274.0,183.76,183.77,182.9,183.44,3274.0
2024-05-30 10:30:00,183.51,183.85,183.51,183.84,1282.0,183.51,183.85,183.51,183.84,1282.0
2024-05-30 11:00:00,183.73,184.45,183.59,184.45,7881.0,183.73,184.45,183.59,184.45,7881.0
2024-05-30 11:30:00,184.46,184.81,184.29,184.49,18707.0,184.46,184.81,184.29,184.49,18707.0
2024-05-30 12:00:00,184.5,184.63,183.76,184.11,7675.0,184.5,184.63,183.76,184.11,7675.0
2024-05-30 12:30:00,184.15,184.5,184.09,184.25,6055.0,184.15,184.5,184.09,184.25,6055.0
2024-05-30 13:00:00,184.26,184.4,184.03,184.2,3902.0,184.26,184.4,184.03,184.2,3902.0
2024-05-30 13:30:00,184.21,184.73,184.21,184.69,7712.0,184.21,184.73,184.21,184.69,7712.0
2024-05-30 14:00:00,184.5,184.88,184.44,184.88,8757.0,184.5,184.88,184.44,184.88,8757.0
2024-05-30 14:30:00,184.88,184.93,184.48,184.59,7499.0,184.88,184.93,184.48,184.59,7499.0
2024-05-30 15:00:00,184.56,184.61,183.84,184.16,13667.0,184.56,184.61,183.84,184.16,13667.0
2024-05-30 15:30:00,184.13,184.57,183.86,184.0,43917.0,184.13,184.57,183.86,184.0,43917.0
2024-05-31 09:30:00,184.79,185.2,184.12,184.32,1694.0,184.79,185.2,184.12,184.32,1694.0
2024-05-31 10:00:00,184.01,184.35,183.79,184.33,5855.0,184.01,184.35,183.79,184.33,5855.0
2024-05-31 10:30:00,184.33,184.84,184.25,184.73,2676.0,184.33,184.84,184.25,184.73,2676.0
2024-05-31 11:00:00,184.81,184.93,184.21,184.58,6298.0,184.81,184.93,184.21,184.58,6298.0
2024-05-31 11:30:00,184.46,185.0,184.36,184.78,3850.0,184.46,185.0,184.36,184.78,3850.0
2024-05-31 12:00:00,184.78,185.37,184.57,185.11,12347.0,184.78,185.37,184.57,185.11,12347.0
2024-05-31 12:30:00,185.29,185.61,185.27,185.56,3540.0,185.29,185.61,185.27,185.56,3540.0
2024-05-31 13:00:00,185.7,186.07,185.58,185.93,5392.0,185.7,186.07,185.58,185.93,5392.0
2024-05-31 13:30:00,185.93,186.27,185.77,186.27,13861.0,185.93,186.27,185.77,186.27,13861.0
2024-05-31 14:00:00,186.33,186.59,186.31,186.36,10620.0,186.33,186.59,186.31,186.36,10620.0
2024-05-31 14:30:00,186.29,186.44,185.98,186.3,8593.0,186.29,186.44,185.98,186.3,8593.0
2024-05-31 15:00:00,186.42,187.15,186.26,187.03,15274.0,186.42,187.15,186.26,187.03,15274.0
2024-05-31 15:30:00,186.95,187.48,186.77,187.32,48871.0,186.95,187.48,186.77,187.32,48871.0
2024-06-03 09:30:00,187.31,187.31,185.55,186.15,19035.0,187.31,187.31,185.55,186.15,19035.0
2024-06-03 10:00:00,186.65,186.65,186.02,186.02,5625.0,186.65,186.65,186.02,186.02,5625.0
2024-06-03 10:30:00,186.1,186.5,185.94,186.15,15822.0,186.1,186.5,185.94,186.15,15822.0
2024-06-03 11:00:00,186.12,186.17,185.13,186.17,14049.0,186.12,186.17,185.13,186.17,14049.0
2024-06-03 11:30:00,185.98,186.22,185.76,186.08,5227.0,185.98,186.22,185.76,186.08,5227.0
2024-06-03 12:00:00,186.22,186.24,184.59,184.59,24747.0,186.22,186.24,184.59,184.59,24747.0
2024-06-03 12:30:00,184.73,185.25,184.59,185.11,5452.0,184.73,185.25,184.59,185.11,5452.0
2024-06-03 13:00:00,185.1,185.1,184.12,184.29,5503.0,185.1,185.1,184.12,184.29,5503.0
2024-06-03 13:30:00,184.48,185.15,184.48,184.74,9120.0,184.48,185.15,184.48,184.74,9120.0
2024-06-03 14:00:00,184.87,185.22,184.72,185.07,6405.0,184.87,185.22,184.72,185.07,6405.0
2024-06-03 14:30:00,184.97,185.16,184.95,185.03,5207.0,184.97,185.16,184.95,185.03,5207.0
2024-06-03 15:00:00,185.03,185.04,184.86,184.99,4775.0,185.03,185.04,184.86,184.99,4775.0
2024-06-03 15:30:00,184.94,185.25,184.37,185.04,30779.0,184.94,185.25,184.37,185.04,30779.0
2024-06-04 09:30:00,183.19,184.07,182.99,183.67,3318.0,183.19,184.07,182.99,183.67,3318.0
2024-06-04 10:00:00,183.9,184.31,183.39,183.74,7970.0,183.9,184.31,183.39,183.74,7970.0
2024-06-04 10:30:00,183.74,183.77,183.2,183.36,9549.0,183.74,183.77,183.2,183.36,9549.0
2024-06-04 11:00:00,183.36,183.67,183.0,183.64,8843.0,183.36,183.67,183.0,183.64,8843.0
2024-06-04 11:30:00,183.63,183.72,182.95,182.95,12524.0,183.63,183.72,182.95,182.95,12524.0
2024-06-04 12:00:00,182.83,182.83,182.37,182.7,5453.0,182.83,182.83,182.37,182.7,5453.0
2024-06-04 12:30:00,182.85,183.09,182.63,183.09,5612.0,182.85,183.09,182.63,183.09,5612.0
2024-06-04 13:00:00,182.92,183.04,182.69,182.99,6709.0,182.92,183.04,182.69,182.99,6709.0
2024-06-04 13:30:00,183.0,183.43,182.88,183.43,3886.0,183.0,183.43,182.88,183.43,3886.0
2024-06-04 14:00:00,183.43,183.51,183.07,183.29,10538.0,183.43,183.51,183.07,183.29,10538.0
2024-06-04 14:30:00,183.44,183.44,183.18,183.19,6824.0,183.44,183.44,183.18,183.19,6824.0
2024-06-04 15:00:00,183.19,183.19,182.34,182.55,7701.0,183.19,183.19,182.34,182.55,7701.0
2024-06-04 15:30:00,182.57,182.92,182.4,182.89,30101.0,182.57,182.92,182.4,182.89,30101.0
2024-06-05 09:30:00,182.11,183.23,179.25,179.87,14561.0,182.11,183.23,179.25,179.87,14561.0
2024-06-05 10:00:00,179.55,179.59,178.04,178.27,4896.0,179.55,179.59,178.04,178.27,4896.0
2024-06-05 10:30:00,178.31,181.07,178.31,181.05,15188.0,178.31,181.07,178.31,181.05,15188.0
2024-06-05 11:00:00,181.13,181.76,180.75,181.56,20568.0,181.13,181.76,180.75,181.56,20568.0
2024-06-05 11:30:00,181.58,181.58,181.09,181.5,9417.0,181.58,181.58,181.09,181.5,9417.0
2024-06-05 12:00:00,181.5,181.5,180.86,181.31,9955.0,181.5,181.5,180.86,181.31,9955.0
2024-06-05 12:30:00,181.34,181.69,181.18,181.25,3352.0,181.34,181.69,181.18,181.25,3352.0
2024-06-05 13:00:00,181.25,181.46,181.15,181.27,4951.0,181.25,181.46,181.15,181.27,4951.0
2024-06-05 13:30:00,181.29,181.54,181.23,181.39,5723.0,181.29,181.54,181.23,181.39,5723.0
2024-06-05 14:00:00,181.37,181.54,181.25,181.32,5419.0,181.37,181.54,181.25,181.32,5419.0
2024-06-05 14:30:00,181.48,181.91,181.33,181.79,4147.0,181.48,181.91,181.33,181.79,4147.0
2024-06-05 15:00:00,181.93,182.03,181.62,181.99,6275.0,181.93,182.03,181.62,181.99,6275.0
2024-06-05 15:30:00,181.79,182.47,181.3,182.13,31490.0,181.79,182.47,181.3,182.13,31490.0
2024-06-06 09:30:00,181.21,183.14,180.79,182.99,6687.0,181.21,183.14,180.79,182.99,6687.0
2024-06-06 10:00:00,182.75,182.76,182.14,182.59,3281.0,182.75,182.76,182.14,182.59,3281.0
2024-06-06 10:30:00,182.59,182.59,181.12,181.12,13554.0,182.59,182.59,181.12,181.12,13554.0
2024-06-06 11:00:00,181.48,181.63,181.16,181.42,3932.0,181.48,181.63,181.16,181.42,3932.0
2024-06-06 11:30:00,181.67,181.68,181.4,181.53,1269.0,181.67,181.68,181.4,181.53,1269.0
2024-06-06 12:00:00,181.63,181.63,181.24,181.33,2139.0,181.63,181.63,181.24,181.33,2139.0
2024-06-06 12:30:00,181.41,181.41,181.06,181.26,2985.0,181.41,181.41,181.06,181.26,2985.0
2024-06-06 13:00:00,181.2,181.6,181.18,181.6,2540.0,181.2,181.6,181.18,181.6,2540.0
2024-06-06 13:30:00,181.62,181.79,180.98,181.25,6441.0,181.62,181.79,180.98,181.25,6441.0
2024-06-06 14:00:00,181.34,181.43,181.08,181.41,4160.0,181.34,181.43,181.08,181.41,4160.0
2024-06-06 14:30:00,181.39,181.84,181.3,181.73,3747.0,181.39,181.84,181.3,181.73,3747.0
2024-06-06 15:00:00,181.7,181.72,181.46,181.46,3195.0,181.7,181.72,181.46,181.46,3195.0
2024-06-06 15:30:00,181.4,181.98,181.37,181.96,29192.0,181.4,181.98,181.37,181.96,29192.0
2024-06-07 09:30:00,181.22,182.17,181.22,182.06,2164.0,181.22,182.17,181.22,182.06,2164.0
2024-06-07 10:00:00,181.82,182.41,181.79,182.03,10583.0,181.82,182.41,181.79,182.03,10583.0
2024-06-07 10:30:00,181.66,182.06,181.29,181.47,2525.0,181.66,182.06,181.29,181.47,2525.0
2024-06-07 11:00:00,181.26,181.33,180.23,180.87,5800.0,181.26,181.33,180.23,180.87,5800.0
2024-06-07 11:30:00,180.74,181.05,180.64,180.7,2520.0,180.74,181.05,180.64,180.7,2520.0
2024-06-07 12:00:00,180.74,180.74,180.14,180.62,3438.0,180.74,180.74,180.14,180.62,3438.0
2024-06-07 12:30:00,180.65,180.7,179.8,180.04,4759.0,180.65,180.7,179.8,180.04,4759.0
2024-06-07 13:00:00,180.06,180.89,180.06,180.89,2230.0,180.06,180.89,180.06,180.89,2230.0
2024-06-07 13:30:00,180.78,180.8,180.65,180.75,1300.0,180.78,180.8,180.65,180.75,1300.0
2024-06-07 14:00:00,180.47,180.67,180.21,180.58,2386.0,180.47,180.67,180.21,180.58,2386.0
2024-06-07 14:30:00,180.72,181.07,180.61,180.89,2815.0,180.72,181.07,180.61,180.89,2815.0
2024-06-07 15:00:00,180.83,181.02,180.63,181.01,3588.0,180.83,181.02,180.63,181.01,3588.0
2024-06-07 15:30:00,181.02,181.49,180.93,181.21,25010.0,181.02,181.49,180.93,181.21,25010.0
2024-06-10 09:30:00,179.79,179.79,178.73,179.34,7986.0,179.79,179.79,178.73,179.34,7986.0
2024-06-10 10:00:00,179.34,180.26,179.26,180.0,5853.0,179.34,180.26,179.26,180.0,5853.0
2024-06-10 10:30:00,179.88,180.23,179.8,180.06,5918.0,179.88,180.23,179.8,180.06,5918.0
2024-06-10 11:00:00,180.03,180.17,179.75,179.86,3001.0,180.03,180.17,179.75,179.86,3001.0
2024-06-10 11:30:00,179.88,180.45,179.85,180.26,3740.0,179.88,180.45,179.85,180.26,3740.0
2024-06-10 12:00:00,180.26,180.8,180.19,180.73,2432.0,180.26,180.8,180.19,180.73,2432.0
2024-06-10 12:30:00,180.78,180.78,180.45,180.56,2300.0,180.78,180.78,180.45,180.56,2300.0
2024-06-10 13:00:00,180.48,180.68,180.14,180.61,3996.0,180.48,180.68,180.14,180.61,3996.0
2024-06-10 13:30:00,180.63,181.44,180.37,181.15,3910.0,180.63,181.44,180.37,181.15,3910.0
2024-06-10 14:00:00,180.93,181.27,180.93,181.23,3984.0,180.93,181.27,180.93,181.23,3984.0
2024-06-10 14:30:00,181.31,181.67,181.29,181.67,4139.0,181.31,181.67,181.29,181.67,4139.0
2024-06-10 15:00:00,181.66,181.66,181.42,181.53,3545.0,181.66,181.66,181.42,181.53,3545.0
2024-06-10 15:30:00,181.42,181.64,181.06,181.11,31948.0,181.42,181.64,181.06,181.11,31948.0
2024-06-11 09:30:00,180.65,180.67,179.03,180.12,5289.0,180.65,180.67,179.03,180.12,5289.0
2024-06-11 10:00:00,180.02,180.3,178.42,178.42,7202.0,180.02,180.3,178.42,178.42,7202.0
2024-06-11 10:30:00,178.27,178.28,176.98,177.43,7927.0,178.27,178.28,176.98,177.43,7927.0
2024-06-11 11:00:00,177.46,178.03,177.45,177.95,10443.0,177.46,178.03,177.45,177.95,10443.0
2024-06-11 11:30:00,177.92,178.7,177.91,178.4,4355.0,177.92,178.7,177.91,178.4,4355.0
2024-06-11 12:00:00,178.4,178.78,178.12,178.19,6545.0,178.4,178.78,178.12,178.19,6545.0
2024-06-11 12:30:00,178.23,178.23,177.78,177.78,11077.0,178.23,178.23,177.78,177.78,11077.0
2024-06-11 13:00:00,177.85,178.35,177.75,178.25,3647.0,177.85,178.35,177.75,178.25,3647.0
2024-06-11 13:30:00,178.23,178.46,178.17,178.21,3345.0,178.23,178.46,178.17,178.21,3345.0
2024-06-11 14:00:00,178.12,178.34,177.96,178.26,4330.0,178.12,178.34,177.96,178.26,4330.0
2024-06-11 14:30:00,178.26,178.62,177.96,178.52,6662.0,178.26,178.62,177.96,178.52,6662.0
2024-06-11 15:00:00,178.39,178.48,178.12,178.35,6324.0,178.39,178.48,178.12,178.35,6324.0
2024-06-11 15:30:00,178.36,178.5,178.0,178.09,27048.0,178.36,178.5,178.0,178.09,27048.0
2024-06-12 09:30:00,180.8,180.8,179.89,180.54,9987.0,180.8,180.8,179.89,180.54,9987.0
2024-06-12 10:00:00,179.81,180.03,178.76,180.03,4100.0,179.81,180.03,178.76,180.03,4100.0
2024-06-12 10:30:00,179.75,180.32,179.56,180.08,5968.0,179.75,180.32,179.56,180.08,5968.0
2024-06-12 11:00:00,179.87,180.43,179.78,179.83,6022.0,179.87,180.43,179.78,179.83,6022.0
2024-06-12 11:30:00,180.06,180.14,179.93,180.08,2562.0,180.06,180.14,179.93,180.08,2562.0
2024-06-12 12:00:00,180.03,180.14,179.87,179.87,4928.0,180.03,180.14,179.87,179.87,4928.0
2024-06-12 12:30:00,179.93,179.98,179.83,179.86,1600.0,179.93,179.98,179.83,179.86,1600.0
2024-06-12 13:00:00,179.83,179.92,179.34,179.88,4172.0,179.83,179.92,179.34,179.88,4172.0
2024-06-12 13:30:00,179.55,179.55,178.84,178.84,1864.0,179.55,179.55,178.84,178.84,1864.0
2024-06-12 14:00:00,178.34,178.57,178.0,178.09,5142.0,178.34,178.57,178.0,178.09,5142.0
2024-06-12 14:30:00,178.15,178.34,177.56,178.17,5847.0,178.15,178.34,177.56,178.17,5847.0
2024-06-12 15:00:00,178.02,178.57,177.43,177.44,10700.0,178.02,178.57,177.43,177.44,10700.0
2024-06-12 15:30:00,177.36,177.58,176.54,177.32,44074.0,177.36,177.58,176.54,177.32,44074.0
2024-06-13 09:30:00,176.6,178.77,173.28,173.28,2905.0,176.6,178.77,173.28,173.28,2905.0
2024-06-13 10:00:00,172.69,173.93,171.64,172.87,3704.0,172.69,173.93,171.64,172.87,3704.0
2024-06-13 10:30:00,173.23,173.43,172.5,173.23,9391.0,173.23,173.43,172.5,173.23,9391.0
2024-06-13 11:00:00,173.27,173.55,172.82,173.18,6305.0,173.27,173.55,172.82,173.18,6305.0
2024-06-13 11:30:00,173.21,173.49,173.03,173.49,9511.0,173.21,173.49,173.03,173.49,9511.0
2024-06-13 12:00:00,173.29,173.4,172.59,172.97,5670.0,173.29,173.4,172.59,172.97,5670.0
2024-06-13 12:30:00,172.97,173.39,172.97,173.28,2883.0,172.97,173.39,172.97,173.28,2883.0
2024-06-13 13:00:00,173.35,173.48,173.27,173.28,5337.0,173.35,173.48,173.27,173.28,5337.0
2024-06-13 13:30:00,173.1,173.15,172.47,172.56,8199.0,173.1,173.15,172.47,172.56,8199.0
2024-06-13 14:00:00,172.56,173.01,172.46,173.0,11278.0,172.56,173.01,172.46,173.0,11278.0
2024-06-13 14:30:00,173.07,173.55,172.97,173.4,3227.0,173.07,173.55,172.97,173.4,3227.0
2024-06-13 15:00:00,173.37,173.54,173.13,173.53,6450.0,173.37,173.54,173.13,173.53,6450.0
2024-06-13 15:30:00,173.47,173.78,172.81,172.84,30750.0,173.47,173.78,172.81,172.84,30750.0
2024-06-14 09:30:00,171.03,171.94,168.87,169.52,10389.0,171.03,171.94,168.87,169.52,10389.0
2024-06-14 10:00:00,169.54,169.54,168.56,168.97,7659.0,169.54,169.54,168.56,168.97,7659.0
2024-06-14 10:30:00,168.97,170.03,168.84,169.95,8481.0,168.97,170.03,168.84,169.95,8481.0
2024-06-14 11:00:00,169.59,170.0,168.9,169.81,8947.0,169.59,170.0,168.9,169.81,8947.0
2024-06-14 11:30:00,170.0,170.18,169.74,170.02,14295.0,170.0,170.18,169.74,170.02,14295.0
2024-06-14 12:00:00,170.02,170.07,169.78,169.81,6266.0,170.02,170.07,169.78,169.81,6266.0
2024-06-14 12:30:00,169.73,170.2,169.73,170.13,6484.0,169.73,170.2,169.73,170.13,6484.0
2024-06-14 13:00:00,170.13,170.13,169.35,169.58,10337.0,170.13,170.13,169.35,169.58,10337.0
2024-06-14 13:30:00,169.61,169.75,169.05,169.06,8657.0,169.61,169.75,169.05,169.06,8657.0
2024-06-14 14:00:00,169.05,169.05,168.39,168.65,5256.0,169.05,169.05,168.39,168.65,5256.0
2024-06-14 14:30:00,168.84,169.0,168.57,168.75,5057.0,168.84,169.0,168.57,168.75,5057.0
2024-06-14 15:00:00,168.83,169.31,168.83,169.31,5922.0,168.83,169.31,168.83,169.31,5922.0
2024-06-14 15:30:00,169.27,169.51,168.7,169.47,43116.0,169.27,169.51,168.7,169.47,43116.0
2024-06-17 09:30:00,168.81,169.3,168.46,169.0,4478.0,168.81,169.3,168.46,169.0,4478.0
2024-06-17 10:00:00,168.88,169.25,167.27,167.49,8075.0,168.88,169.25,167.27,167.49,8075.0
2024-06-17 10:30:00,167.17,167.76,166.69,166.86,4190.0,167.17,167.76,166.69,166.86,4190.0
2024-06-17 11:00:00,166.86,167.01,166.16,166.64,8987.0,166.86,167.01,166.16,166.64,8987.0
2024-06-17 11:30:00,166.4,166.58,165.85,165.92,24761.0,166.4,166.58,165.85,165.92,24761.0
2024-06-17 12:00:00,166.0,166.42,165.83,166.32,14673.0,166.0,166.42,165.83,166.32,14673.0
2024-06-17 12:30:00,166.4,166.4,166.18,166.33,14303.0,166.4,166.4,166.18,166.33,14303.0
2024-06-17 13:00:00,166.33,167.15,166.25,166.9,58320.0,166.33,167.15,166.25,166.9,58320.0
2024-06-17 13:30:00,166.9,168.32,166.89,168.22,4907.0,166.9,168.32,166.89,168.22,4907.0
2024-06-17 14:00:00,168.43,168.81,168.05,168.81,2208.0,168.43,168.81,168.05,168.81,2208.0
2024-06-17 14:30:00,168.76,169.19,168.52,168.66,5197.0,168.76,169.19,168.52,168.66,5197.0
2024-06-17 15:00:00,168.67,169.72,168.66,169.72,8062.0,168.67,169.72,168.66,169.72,8062.0
2024-06-17 15:30:00,169.54,170.73,169.54,170.69,46266.0,169.54,170.73,169.54,170.69,46266.0
2024-06-18 09:30:00,170.69,171.09,169.59,169.85,8437.0,170.69,171.09,169.59,169.85,8437.0
2024-06-18 10:00:00,169.41,169.5,168.42,168.92,5878.0,169.41,169.5,168.42,168.92,5878.0
2024-06-18 10:30:00,169.04,169.52,168.56,168.79,7231.0,169.04,169.52,168.56,168.79,7231.0
2024-06-18 11:00:00,168.67,169.54,168.67,169.54,5902.0,168.67,169.54,168.67,169.54,5902.0
2024-06-18 11:30:00,169.7,169.91,169.31,169.91,4172.0,169.7,169.91,169.31,169.91,4172.0
2024-06-18 12:00:00,170.01,171.09,169.89,170.58,16817.0,170.01,171.09,169.89,170.58,16817.0
2024-06-18 12:30:00,170.58,170.81,170.23,170.31,13191.0,170.58,170.81,170.23,170.31,13191.0
2024-06-18 13:00:00,170.36,170.36,169.46,169.48,3505.0,170.36,170.36,169.46,169.48,3505.0
2024-06-18 13:30:00,169.48,169.76,169.26,169.42,4295.0,169.48,169.76,169.26,169.42,4295.0
2024-06-18 14:00:00,169.26,169.81,169.05,169.05,5522.0,169.26,169.81,169.05,169.05,5522.0
2024-06-18 14:30:00,169.03,169.69,169.03,169.25,4481.0,169.03,169.69,169.03,169.25,4481.0
2024-06-18 15:00:00,169.24,169.37,168.94,169.01,4731.0,169.24,169.37,168.94,169.01,4731.0
2024-06-18 15:30:00,168.99,169.47,168.53,169.44,60622.0,168.99,169.47,168.53,169.44,60622.0
2024-06-20 09:30:00,169.24,169.86,168.05,168.84,11272.0,169.24,169.86,168.05,168.84,11272.0
2024-06-20 10:00:00,169.59,169.63,168.23,169.19,21935.0,169.59,169.63,168.23,169.19,21935.0
2024-06-20 10:30:00,169.15,169.37,168.17,168.53,9872.0,169.15,169.37,168.17,168.53,9872.0
2024-06-20 11:00:00,168.21,168.64,167.75,167.75,6253.0,168.21,168.64,167.75,167.75,6253.0
2024-06-20 11:30:00,167.94,168.55,167.94,168.48,2200.0,167.94,168.55,167.94,168.48,2200.0
2024-06-20 12:00:00,168.36,168.57,168.36,168.41,3197.0,168.36,168.57,168.36,168.41,3197.0
2024-06-20 12:30:00,168.26,168.39,168.17,168.18,9074.0,168.26,168.39,168.17,168.18,9074.0
2024-06-20 13:00:00,168.26,168.98,168.19,168.98,21304.0,168.26,168.98,168.19,168.98,21304.0
2024-06-20 13:30:00,168.89,169.57,168.83,169.56,22781.0,168.89,169.57,168.83,169.56,22781.0
2024-06-20 14:00:00,169.55,170.0,169.51,169.58,8717.0,169.55,170.0,169.51,169.58,8717.0
2024-06-20 14:30:00,169.6,169.91,169.42,169.58,35776.0,169.6,169.91,169.42,169.58,35776.0
2024-06-20 15:00:00,169.51,169.74,169.03,169.47,7524.0,169.51,169.74,169.03,169.47,7524.0
2024-06-20 15:30:00,169.54,170.02,169.06,169.97,37813.0,169.54,170.02,169.06,169.97,37813.0
2024-06-21 09:30:00,171.16,172.35,170.01,171.89,24014.0,171.16,172.35,170.01,171.89,24014.0
2024-06-21 10:00:00,171.9,173.37,171.89,173.05,5824.0,171.9,173.37,171.89,173.05,5824.0
2024-06-21 10:30:00,173.38,173.38,172.47,172.57,5609.0,173.38,173.38,172.47,172.57,5609.0
2024-06-21 11:00:00,172.71,173.3,172.71,173.25,11528.0,172.71,173.3,172.71,173.25,11528.0
2024-06-21 11:30:00,173.25,173.32,173.06,173.26,10029.0,173.25,173.32,173.06,173.26,10029.0
2024-06-21 12:00:00,173.44,173.72,173.16,173.69,7690.0,173.44,173.72,173.16,173.69,7690.0
2024-06-21 12:30:00,173.71,174.34,173.71,174.11,9962.0,173.71,174.34,173.71,174.11,9962.0
2024-06-21 13:00:00,174.18,174.18,173.93,173.99,4680.0,174.18,174.18,173.93,173.99,4680.0
2024-06-21 13:30:00,174.05,174.29,173.99,174.29,1812.0,174.05,174.29,173.99,174.29,1812.0
2024-06-21 14:00:00,174.14,174.24,173.9,174.22,7840.0,174.14,174.24,173.9,174.22,7840.0
2024-06-21 14:30:00,174.17,174.57,174.12,174.49,11337.0,174.17,174.57,174.12,174.49,11337.0
2024-06-21 15:00:00,174.34,174.85,174.0,174.0,8919.0,174.34,174.85,174.0,174.0,8919.0
2024-06-21 15:30:00,174.03,174.29,173.73,173.83,43449.0,174.03,174.29,173.73,173.83,43449.0
2024-06-24 09:30:00,173.3,175.25,173.3,174.89,22991.0,173.3,175.25,173.3,174.89,22991.0
2024-06-24 10:00:00,175.05,176.38,174.92,176.08,7869.0,175.05,176.38,174.92,176.08,7869.0
2024-06-24 10:30:00,176.42,177.35,175.97,177.35,13094.0,176.42,177.35,175.97,177.35,13094.0
2024-06-24 11:00:00,177.33,177.56,176.27,176.28,9160.0,177.33,177.56,176.27,176.28,9160.0
2024-06-24 11:30:00,176.28,176.92,175.98,176.92,11021.0,176.28,176.92,175.98,176.92,11021.0
2024-06-24 12:00:00,176.99,177.07,176.67,177.07,2988.0,176.99,177.07,176.67,177.07,2988.0
2024-06-24 12:30:00,177.14,177.14,176.48,176.6,4968.0,177.14,177.14,176.48,176.6,4968.0
2024-06-24 13:00:00,176.53,176.76,176.11,176.44,10124.0,176.53,176.76,176.11,176.44,10124.0
2024-06-24 13:30:00,176.51,176.78,176.36,176.43,7363.0,176.51,176.78,176.36,176.43,7363.0
2024-06-24 14:00:00,176.56,176.7,176.17,176.57,6452.0,176.56,176.7,176.17,176.57,6452.0
2024-06-24 14:30:00,176.7,176.86,176.49,176.53,12240.0,176.7,176.86,176.49,176.53,12240.0
2024-06-24 15:00:00,176.5,176.58,176.2,176.51,12592.0,176.5,176.58,176.2,176.51,12592.0
2024-06-24 15:30:00,176.57,177.1,176.21,176.37,74835.0,176.57,177.1,176.21,176.37,74835.0
2024-06-25 09:30:00,175.64,175.64,174.69,174.76,5305.0,175.64,175.64,174.69,174.76,5305.0
2024-06-25 10:00:00,174.66,175.1,174.52,174.9,5837.0,174.66,175.1,174.52,174.9,5837.0
2024-06-25 10:30:00,174.94,175.15,174.37,174.4,8094.0,174.94,175.15,174.37,174.4,8094.0
2024-06-25 11:00:00,173.65,173.82,173.0,173.72,2945.0,173.65,173.82,173.0,173.72,2945.0
2024-06-25 11:30:00,173.52,173.84,173.39,173.51,9909.0,173.52,173.84,173.39,173.51,9909.0
2024-06-25 12:00:00,173.48,173.5,172.99,173.38,11288.0,173.48,173.5,172.99,173.38,11288.0
2024-06-25 12:30:00,173.38,173.38,172.84,173.23,5853.0,173.38,173.38,172.84,173.23,5853.0
2024-06-25 13:00:00,173.25,173.5,173.1,173.5,8187.0,173.25,173.5,173.1,173.5,8187.0
2024-06-25 13:30:00,173.54,174.1,173.48,173.85,21973.0,173.54,174.1,173.48,173.85,21973.0
2024-06-25 14:00:00,173.9,174.41,173.9,174.4,12462.0,173.9,174.41,173.9,174.4,12462.0
2024-06-25 14:30:00,174.41,174.74,174.3,174.57,20710.0,174.41,174.74,174.3,174.57,20710.0
2024-06-25 15:00:00,174.6,175.1,174.47,174.96,14456.0,174.6,175.1,174.47,174.96,14456.0
2024-06-25 15:30:00,174.76,175.16,174.7,175.05,53962.0,174.76,175.16,174.7,175.05,53962.0
2024-06-26 09:30:00,174.09,174.09,171.44,171.5,4872.0,174.09,174.09,171.44,171.5,4872.0
2024-06-26 10:00:00,171.4,172.88,171.4,172.88,3102.0,171.4,172.88,171.4,172.88,3102.0
2024-06-26 10:30:00,172.48,173.45,172.41,172.78,20720.0,172.48,173.45,172.41,172.78,20720.0
2024-06-26 11:00:00,172.64,173.8,172.63,173.66,4887.0,172.64,173.8,172.63,173.66,4887.0
2024-06-26 11:30:00,173.66,174.67,173.65,174.35,10102.0,173.66,174.67,173.65,174.35,10102.0
2024-06-26 12:00:00,174.17,174.26,173.61,174.03,7616.0,174.17,174.26,173.61,174.03,7616.0
2024-06-26 12:30:00,174.09,174.1,173.6,173.89,8520.0,174.09,174.1,173.6,173.89,8520.0
2024-06-26 13:00:00,173.89,174.1,173.54,173.96,5334.0,173.89,174.1,173.54,173.96,5334.0
2024-06-26 13:30:00,173.88,174.22,173.72,173.88,7304.0,173.88,174.22,173.72,173.88,7304.0
2024-06-26 14:00:00,173.88,174.45,173.69,174.3,19455.0,173.88,174.45,173.69,174.3,19455.0
2024-06-26 14:30:00,174.29,174.54,174.06,174.39,19242.0,174.29,174.54,174.06,174.39,19242.0
2024-06-26 15:00:00,174.32,174.59,174.2,174.44,13080.0,174.32,174.59,174.2,174.44,13080.0
2024-06-26 15:30:00,174.44,174.77,174.14,174.28,29092.0,174.44,174.77,174.14,174.28,29092.0
2024-06-27 09:30:00,174.2,174.2,172.29,172.37,6430.0,174.2,174.2,172.29,172.37,6430.0
2024-06-27 10:00:00,172.75,173.02,172.26,173.02,10319.0,172.75,173.02,172.26,173.02,10319.0
2024-06-27 10:30:00,173.03,173.2,172.18,172.34,20590.0,173.03,173.2,172.18,172.34,20590.0
2024-06-27 11:00:00,172.53,172.88,172.38,172.44,15674.0,172.53,172.88,172.38,172.44,15674.0
2024-06-27 11:30:00,172.46,173.0,172.4,172.92,9054.0,172.46,173.0,172.4,172.92,9054.0
2024-06-27 12:00:00,172.92,173.34,172.85,173.2,8178.0,172.92,173.34,172.85,173.2,8178.0
2024-06-27 12:30:00,173.18,173.35,172.99,173.2,4017.0,173.18,173.35,172.99,173.2,4017.0
2024-06-27 13:00:00,173.2,173.67,173.18,173.57,4570.0,173.2,173.67,173.18,173.57,4570.0
2024-06-27 13:30:00,173.58,173.77,173.46,173.73,7269.0,173.58,173.77,173.46,173.73,7269.0
2024-06-27 14:00:00,173.69,173.8,173.3,173.35,25452.0,173.69,173.8,173.3,173.35,25452.0
2024-06-27 14:30:00,173.34,173.64,173.34,173.51,6590.0,173.34,173.64,173.34,173.51,6590.0
2024-06-27 15:00:00,173.64,174.04,173.63,173.95,6744.0,173.64,174.04,173.63,173.95,6744.0
2024-06-27 15:30:00,173.91,174.62,173.66,174.56,42975.0,173.91,174.62,173.66,174.56,42975.0
2024-06-28 09:30:00,175.59,176.23,174.24,174.73,6963.0,175.59,176.23,174.24,174.73,6963.0
2024-06-28 10:00:00,174.86,175.6,174.58,175.6,6414.0,174.86,175.6,174.58,175.6,6414.0
2024-06-28 10:30:00,175.63,176.0,175.4,175.56,14603.0,175.63,176.0,175.4,175.56,14603.0
2024-06-28 11:00:00,175.5,175.77,174.84,175.59,7701.0,175.5,175.77,174.84,175.59,7701.0
2024-06-28 11:30:00,175.59,176.36,175.59,176.36,7319.0,175.59,176.36,175.59,176.36,7319.0
2024-06-28 12:00:00,176.36,176.71,175.91,176.71,8311.0,176.36,176.71,175.91,176.71,8311.0
2024-06-28 12:30:00,176.84,177.29,176.63,177.2,15437.0,176.84,177.29,176.63,177.2,15437.0
2024-06-28 13:00:00,177.2,177.56,177.01,177.19,26847.0,177.2,177.56,177.01,177.19,26847.0
2024-06-28 13:30:00,177.21,177.58,177.03,177.27,35912.0,177.21,177.58,177.03,177.27,35912.0
2024-06-28 14:00:00,177.37,177.38,176.15,176.32,23175.0,177.37,177.38,176.15,176.32,23175.0
2024-06-28 14:30:00,176.31,176.77,176.15,176.4,9259.0,176.31,176.77,176.15,176.4,9259.0
2024-06-28 15:00:00,176.45,176.45,175.65,175.95,12708.0,176.45,176.45,175.65,175.95,12708.0
2024-06-28 15:30:00,175.88,177.64,175.53,177.14,107392.0,175.88,177.64,175.53,177.14,107392.0
2024-07-01 09:30:00,177.69,179.66,177.69,178.96,16196.0,177.69,179.66,177.69,178.96,16196.0
2024-07-01 10:00:00,179.18,179.48,177.52,177.69,43446.0,179.18,179.48,177.52,177.69,43446.0
2024-07-01 10:30:00,177.47,177.57,176.34,176.4,29251.0,177.47,177.57,176.34,176.4,29251.0
2024-07-01 11:00:00,175.89,176.72,175.2,175.32,14819.0,175.89,176.72,175.2,175.32,14819.0
2024-07-01 11:30:00,175.41,176.07,175.2,175.47,14885.0,175.41,176.07,175.2,175.47,14885.0
2024-07-01 12:00:00,175.39,175.94,175.23,175.8,5991.0,175.39,175.94,175.23,175.8,5991.0
2024-07-01 12:30:00,175.85,175.98,174.77,175.19,22359.0,175.85,175.98,174.77,175.19,22359.0
2024-07-01 13:00:00,175.2,175.66,175.02,175.66,3381.0,175.2,175.66,175.02,175.66,3381.0
2024-07-01 13:30:00,175.55,176.1,175.47,175.94,3892.0,175.55,176.1,175.47,175.94,3892.0
2024-07-01 14:00:00,175.95,176.18,175.44,175.45,21207.0,175.95,176.18,175.44,175.45,21207.0
2024-07-01 14:30:00,175.51,175.88,175.47,175.73,15246.0,175.51,175.88,175.47,175.73,15246.0
2024-07-01 15:00:00,175.71,175.78,174.14,174.63,30104.0,175.71,175.78,174.14,174.63,30104.0
2024-07-01 15:30:00,174.82,175.65,174.8,175.49,41227.0,174.82,175.65,174.8,175.49,41227.0
2024-07-02 09:30:00,175.51,178.85,174.74,178.17,77502.0,175.51,178.85,174.74,178.17,77502.0
2024-07-02 10:00:00,177.56,178.24,177.41,178.23,28237.0,177.56,178.24,177.41,178.23,28237.0
2024-07-02 10:30:00,178.05,178.24,176.82,177.37,14145.0,178.05,178.24,176.82,177.37,14145.0
2024-07-02 11:00:00,177.15,177.29,176.48,177.04,17157.0,177.15,177.29,176.48,177.04,17157.0
2024-07-02 11:30:00,177.1,177.49,176.84,177.21,8761.0,177.1,177.49,176.84,177.21,8761.0
2024-07-02 12:00:00,177.08,177.66,177.05,177.61,11173.0,177.08,177.66,177.05,177.61,11173.0
2024-07-02 12:30:00,177.62,177.74,176.64,176.64,10776.0,177.62,177.74,176.64,176.64,10776.0
2024-07-02 13:00:00,176.53,176.94,176.53,176.81,5588.0,176.53,176.94,176.53,176.81,5588.0
2024-07-02 13:30:00,176.81,177.21,176.81,177.13,10376.0,176.81,177.21,176.81,177.13,10376.0
2024-07-02 14:00:00,177.35,177.58,177.31,177.4,5504.0,177.35,177.58,177.31,177.4,5504.0
2024-07-02 14:30:00,177.5,177.97,177.48,177.89,8976.0,177.5,177.97,177.48,177.89,8976.0
2024-07-02 15:00:00,177.88,178.35,177.54,178.35,35410.0,177.88,178.35,177.54,178.35,35410.0
2024-07-02 15:30:00,178.34,179.3,178.11,179.04,91733.0,178.34,179.3,178.11,179.04,91733.0
2024-07-03 09:30:00,179.38,179.86,178.56,179.53,8990.0,179.38,179.86,178.56,179.53,8990.0
2024-07-03 10:00:00,179.55,179.63,177.91,178.17,18455.0,179.55,179.63,177.91,178.17,18455.0
2024-07-03 10:30:00,178.33,178.65,177.94,178.04,11488.0,178.33,178.65,177.94,178.04,11488.0
2024-07-03 11:00:00,177.76,178.29,177.49,177.66,18711.0,177.76,178.29,177.49,177.66,18711.0
2024-07-03 11:30:00,177.5,177.75,177.03,177.12,15221.0,177.5,177.75,177.03,177.12,15221.0
2024-07-03 12:00:00,176.97,177.33,176.78,176.78,9812.0,176.97,177.33,176.78,176.78,9812.0
2024-07-03 12:30:00,176.78,177.19,176.46,176.89,19360.0,176.78,177.19,176.46,176.89,19360.0
2024-07-05 09:30:00,176.36,177.61,175.84,177.61,10484.0,176.36,177.61,175.84,177.61,10484.0
2024-07-05 10:00:00,177.5,177.65,176.88,177.41,12083.0,177.5,177.65,176.88,177.41,12083.0
2024-07-05 10:30:00,177.28,177.28,176.81,176.99,5268.0,177.28,177.28,176.81,176.99,5268.0
2024-07-05 11:00:00,176.9,177.05,176.89,177.0,2900.0,176.9,177.05,176.89,177.0,2900.0
2024-07-05 11:30:00,177.09,177.1,176.47,176.75,6028.0,177.09,177.1,176.47,176.75,6028.0
2024-07-05 12:00:00,176.68,177.18,176.62,177.03,8430.0,176.68,177.18,176.62,177.03,8430.0
2024-07-05 12:30:00,177.01,177.02,176.71,176.94,13727.0,177.01,177.02,176.71,176.94,13727.0
2024-07-05 13:00:00,176.91,177.03,176.77,177.03,2643.0,176.91,177.03,176.77,177.03,2643.0
2024-07-05 13:30:00,176.94,177.54,176.9,177.47,3832.0,176.94,177.54,176.9,177.47,3832.0
2024-07-05 14:00:00,177.36,177.38,176.86,176.91,4115.0,177.36,177.38,176.86,176.91,4115.0
2024-07-05 14:30:00,176.95,177.5,176.84,177.5,4893.0,176.95,177.5,176.84,177.5,4893.0
2024-07-05 15:00:00,177.44,177.53,176.96,177.06,24432.0,177.44,177.53,176.96,177.06,24432.0
2024-07-05 15:30:00,177.09,177.64,176.99,177.53,32874.0,177.09,177.64,176.99,177.53,32874.0
2024-07-08 09:30:00,177.73,179.0,177.66,178.99,15098.0,177.73,179.0,177.66,178.99,15098.0
2024-07-08 10:00:00,178.91,178.94,178.36,178.47,10041.0,178.91,178.94,178.36,178.47,10041.0
2024-07-08 10:30:00,178.47,178.9,178.23,178.75,6758.0,178.47,178.9,178.23,178.75,6758.0
2024-07-08 11:00:00,178.84,179.01,178.74,178.95,18250.0,178.84,179.01,178.74,178.95,18250.0
2024-07-08 11:30:00,178.95,178.95,178.37,178.64,5382.0,178.95,178.95,178.37,178.64,5382.0
2024-07-08 12:00:00,178.51,178.68,178.33,178.68,4774.0,178.51,178.68,178.33,178.68,4774.0
2024-07-08 12:30:00,178.74,179.23,178.74,179.08,2885.0,178.74,179.23,178.74,179.08,2885.0
2024-07-08 13:00:00,178.73,178.96,178.68,178.83,3863.0,178.73,178.96,178.68,178.83,3863.0
2024-07-08 13:30:00,179.02,179.1,178.88,179.0,2013.0,179.02,179.1,178.88,179.0,2013.0
2024-07-08 14:00:00,178.94,178.94,178.58,178.71,10361.0,178.94,178.94,178.58,178.71,10361.0
2024-07-08 14:30:00,178.66,178.97,178.65,178.91,3612.0,178.66,178.97,178.65,178.91,3612.0
2024-07-08 15:00:00,178.99,179.84,178.97,179.74,14516.0,178.99,179.84,178.97,179.74,14516.0
2024-07-08 15:30:00,179.74,180.15,178.61,178.9,61139.0,179.74,180.15,178.61,178.9,61139.0
2024-07-09 09:30:00,178.3,178.97,178.15,178.41,8108.0,178.3,178.97,178.15,178.41,8108.0
2024-07-09 10:00:00,178.39,178.39,177.47,178.09,12522.0,178.39,178.39,177.47,178.09,12522.0
2024-07-09 10:30:00,178.28,178.84,178.22,178.63,12490.0,178.28,178.84,178.22,178.63,12490.0
2024-07-09 11:00:00,178.66,178.95,178.55,178.75,12256.0,178.66,178.95,178.55,178.75,12256.0
2024-07-09 11:30:00,178.86,179.3,178.86,179.19,3607.0,178.86,179.3,178.86,179.19,3607.0
2024-07-09 12:00:00,179.08,179.73,179.08,179.68,16254.0,179.08,179.73,179.08,179.68,16254.0
2024-07-09 12:30:00,179.65,180.28,179.65,180.17,8042.0,179.65,180.28,179.65,180.17,8042.0
2024-07-09 13:00:00,180.25,180.71,180.2,180.25,8632.0,180.25,180.71,180.2,180.25,8632.0
2024-07-09 13:30:00,180.24,180.82,180.04,180.04,14865.0,180.24,180.82,180.04,180.04,14865.0
2024-07-09 14:00:00,180.04,180.04,179.3,179.31,10105.0,180.04,180.04,179.3,179.31,10105.0
2024-07-09 14:30:00,179.29,179.3,178.58,178.73,8051.0,179.29,179.3,178.58,178.73,8051.0
2024-07-09 15:00:00,178.65,179.08,178.37,179.03,18408.0,178.65,179.08,178.37,179.03,18408.0
2024-07-09 15:30:00,179.03,179.08,178.0,178.13,53820.0,179.03,179.08,178.0,178.13,53820.0
2024-07-10 09:30:00,177.68,178.86,175.57,175.58,5171.0,177.68,178.86,175.57,175.58,5171.0
2024-07-10 10:00:00,175.48,175.48,174.54,174.7,4916.0,175.48,175.48,174.54,174.7,4916.0
2024-07-10 10:30:00,174.61,174.93,174.0,174.38,6194.0,174.61,174.93,174.0,174.38,6194.0
2024-07-10 11:00:00,174.53,174.78,174.21,174.68,9357.0,174.53,174.78,174.21,174.68,9357.0
2024-07-10 11:30:00,174.66,174.97,174.47,174.93,4434.0,174.66,174.97,174.47,174.93,4434.0
2024-07-10 12:00:00,174.81,175.09,174.53,174.73,5745.0,174.81,175.09,174.53,174.73,5745.0
2024-07-10 12:30:00,174.63,175.01,174.36,174.99,5563.0,174.63,175.01,174.36,174.99,5563.0
2024-07-10 13:00:00,175.14,175.37,175.06,175.22,2430.0,175.14,175.37,175.06,175.22,2430.0
2024-07-10 13:30:00,175.08,175.41,174.91,175.37,3642.0,175.08,175.41,174.91,175.37,3642.0
2024-07-10 14:00:00,175.31,175.4,175.01,175.29,3666.0,175.31,175.4,175.01,175.29,3666.0
2024-07-10 14:30:00,175.21,175.75,175.19,175.67,6445.0,175.21,175.75,175.19,175.67,6445.0
2024-07-10 15:00:00,175.58,176.08,175.15,176.04,8873.0,175.58,176.08,175.15,176.04,8873.0
2024-07-10 15:30:00,176.03,177.58,175.86,176.96,42635.0,176.03,177.58,175.86,176.96,42635.0
2024-07-11 09:30:00,178.02,178.83,177.96,178.55,4527.0,178.02,178.83,177.96,178.55,4527.0
2024-07-11 10:00:00,178.88,181.59,178.7,181.36,14815.0,178.88,181.59,178.7,181.36,14815.0
2024-07-11 10:30:00,181.56,182.59,180.91,182.42,14983.0,181.56,182.59,180.91,182.42,14983.0
2024-07-11 11:00:00,182.44,182.99,182.19,182.32,6268.0,182.44,182.99,182.19,182.32,6268.0
2024-07-11 11:30:00,182.27,182.86,182.27,182.28,5683.0,182.27,182.86,182.27,182.28,5683.0
2024-07-11 12:00:00,182.37,182.53,181.85,182.15,9549.0,182.37,182.53,181.85,182.15,9549.0
2024-07-11 12:30:00,182.28,182.61,181.48,181.48,43337.0,182.28,182.61,181.48,181.48,43337.0
2024-07-11 13:00:00,181.71,181.82,181.25,181.58,6772.0,181.71,181.82,181.25,181.58,6772.0
2024-07-11 13:30:00,181.68,182.15,181.4,181.85,5137.0,181.68,182.15,181.4,181.85,5137.0
2024-07-11 14:00:00,181.67,182.26,181.67,181.87,6280.0,181.67,182.26,181.67,181.87,6280.0
2024-07-11 14:30:00,181.89,182.21,181.75,181.75,4903.0,181.89,182.21,181.75,181.75,4903.0
2024-07-11 15:00:00,181.61,181.79,180.92,181.7,9514.0,181.61,181.79,180.92,181.7,9514.0
2024-07-11 15:30:00,181.7,182.59,181.7,182.23,51581.0,181.7,182.59,181.7,182.23,51581.0
2024-07-12 09:30:00,183.33,183.87,181.94,182.56,11115.0,183.33,183.87,181.94,182.56,11115.0
2024-07-12 10:00:00,182.56,184.99,182.55,184.06,5667.0,182.56,184.99,182.55,184.06,5667.0
2024-07-12 10:30:00,184.23,184.69,183.56,183.85,9784.0,184.23,184.69,183.56,183.85,9784.0
2024-07-12 11:00:00,183.84,183.96,183.3,183.92,5754.0,183.84,183.96,183.3,183.92,5754.0
2024-07-12 11:30:00,183.75,183.99,183.38,183.58,3736.0,183.75,183.99,183.38,183.58,3736.0
2024-07-12 12:00:00,183.71,184.63,183.69,184.37,9946.0,183.71,184.63,183.69,184.37,9946.0
2024-07-12 12:30:00,184.2,184.2,183.77,184.2,2166.0,184.2,184.2,183.77,184.2,2166.0
2024-07-12 13:00:00,184.25,184.59,184.23,184.38,4788.0,184.25,184.59,184.23,184.38,4788.0
2024-07-12 13:30:00,184.62,184.63,184.22,184.22,2763.0,184.62,184.63,184.22,184.22,2763.0
2024-07-12 14:00:00,184.22,184.24,183.85,184.24,4920.0,184.22,184.24,183.85,184.24,4920.0
2024-07-12 14:30:00,184.17,184.34,183.99,184.34,3032.0,184.17,184.34,183.99,184.34,3032.0
2024-07-12 15:00:00,184.3,184.33,183.99,184.05,5250.0,184.3,184.33,183.99,184.05,5250.0
2024-07-12 15:30:00,184.09,184.49,183.1,183.13,34607.0,184.09,184.49,183.1,183.13,34607.0
2024-07-15 09:30:00,183.64,185.92,183.64,185.31,15156.0,183.64,185.92,183.64,185.31,15156.0
2024-07-15 10:00:00,185.68,186.54,185.68,185.8,5233.0,185.68,186.54,185.68,185.8,5233.0
2024-07-15 10:30:00,185.55,185.55,184.68,185.14,4986.0,185.55,185.55,184.68,185.14,4986.0
2024-07-15 11:00:00,185.19,185.47,184.73,185.21,6285.0,185.19,185.47,184.73,185.21,6285.0
2024-07-15 11:30:00,184.9,186.46,184.86,186.46,3730.0,184.9,186.46,184.86,186.46,3730.0
2024-07-15 12:00:00,186.31,186.7,186.11,186.55,7698.0,186.31,186.7,186.11,186.55,7698.0
2024-07-15 12:30:00,186.53,186.73,186.08,186.17,5874.0,186.53,186.73,186.08,186.17,5874.0
2024-07-15 13:00:00,186.25,186.27,185.86,186.05,2817.0,186.25,186.27,185.86,186.05,2817.0
2024-07-15 13:30:00,185.99,186.0,185.54,185.62,4880.0,185.99,186.0,185.54,185.62,4880.0
2024-07-15 14:00:00,185.3,185.62,185.14,185.62,7229.0,185.3,185.62,185.14,185.62,7229.0
2024-07-15 14:30:00,185.59,186.2,185.59,186.06,19177.0,185.59,186.2,185.59,186.06,19177.0
2024-07-15 15:00:00,185.9,185.91,185.05,185.3,9709.0,185.9,185.91,185.05,185.3,9709.0
2024-07-15 15:30:00,185.34,185.51,184.18,185.2,58867.0,185.34,185.51,184.18,185.2,58867.0
2024-07-16 09:30:00,185.02,188.84,185.02,188.84,7151.0,185.02,188.84,185.02,188.84,7151.0
2024-07-16 10:00:00,188.85,189.24,187.75,187.85,8453.0,188.85,189.24,187.75,187.85,8453.0
2024-07-16 10:30:00,187.66,188.94,187.66,188.74,5359.0,187.66,188.94,187.66,188.74,5359.0
2024-07-16 11:00:00,188.74,189.07,188.44,188.55,5603.0,188.74,189.07,188.44,188.55,5603.0
2024-07-16 11:30:00,188.4,189.0,188.13,189.0,8759.0,188.4,189.0,188.13,189.0,8759.0
2024-07-16 12:00:00,189.0,190.48,188.97,190.29,14911.0,189.0,190.48,188.97,190.29,14911.0
2024-07-16 12:30:00,190.1,190.58,189.8,190.03,9762.0,190.1,190.58,189.8,190.03,9762.0
2024-07-16 13:00:00,190.12,190.47,189.7,189.88,14592.0,190.12,190.47,189.7,189.88,14592.0
2024-07-16 13:30:00,189.87,190.47,189.87,190.22,14042.0,189.87,190.47,189.87,190.22,14042.0
2024-07-16 14:00:00,190.12,190.41,189.32,189.49,20980.0,190.12,190.41,189.32,189.49,20980.0
2024-07-16 14:30:00,189.48,190.22,189.38,190.13,11310.0,189.48,190.22,189.38,190.13,11310.0
2024-07-16 15:00:00,190.13,190.23,189.69,189.95,11465.0,190.13,190.23,189.69,189.95,11465.0
2024-07-16 15:30:00,189.95,190.37,189.68,189.84,58630.0,189.95,190.37,189.68,189.84,58630.0
2024-07-17 09:30:00,189.27,191.87,188.34,191.87,7723.0,189.27,191.87,188.34,191.87,7723.0
2024-07-17 10:00:00,191.77,191.8,190.07,190.89,2825.0,191.77,191.8,190.07,190.89,2825.0
2024-07-17 10:30:00,190.5,190.72,189.46,189.56,5647.0,190.5,190.72,189.46,189.56,5647.0
2024-07-17 11:00:00,189.6,190.66,189.45,190.46,6673.0,189.6,190.66,189.45,190.46,6673.0
2024-07-17 11:30:00,190.47,190.76,190.28,190.63,7444.0,190.47,190.76,190.28,190.63,7444.0
2024-07-17 12:00:00,190.63,190.63,190.06,190.27,3713.0,190.63,190.63,190.06,190.27,3713.0
2024-07-17 12:30:00,190.29,190.33,189.8,190.03,5202.0,190.29,190.33,189.8,190.03,5202.0
2024-07-17 13:00:00,189.75,189.81,188.73,188.93,13728.0,189.75,189.81,188.73,188.93,13728.0
2024-07-17 13:30:00,188.78,189.15,188.64,188.73,4024.0,188.78,189.15,188.64,188.73,4024.0
2024-07-17 14:00:00,188.54,189.88,188.46,189.78,9071.0,188.54,189.88,188.46,189.78,9071.0
2024-07-17 14:30:00,189.66,189.95,189.41,189.74,3768.0,189.66,189.95,189.41,189.74,3768.0
2024-07-17 15:00:00,189.66,189.79,189.53,189.69,6066.0,189.66,189.79,189.53,189.69,6066.0
2024-07-17 15:30:00,189.59,190.24,189.07,189.57,34493.0,189.59,190.24,189.07,189.57,34493.0
2024-07-18 09:30:00,188.81,190.84,188.81,190.84,3110.0,188.81,190.84,188.81,190.84,3110.0
2024-07-18 10:00:00,191.37,192.21,190.97,191.42,7238.0,191.37,192.21,190.97,191.42,7238.0
2024-07-18 10:30:00,191.13,191.13,190.58,190.8,2820.0,191.13,191.13,190.58,190.8,2820.0
2024-07-18 11:00:00,190.79,191.11,190.64,190.8,3426.0,190.79,191.11,190.64,190.8,3426.0
2024-07-18 11:30:00,190.74,190.74,189.12,189.19,3218.0,190.74,190.74,189.12,189.19,3218.0
2024-07-18 12:00:00,189.31,189.97,188.98,189.06,6055.0,189.31,189.97,188.98,189.06,6055.0
2024-07-18 12:30:00,189.31,189.64,188.91,189.43,5625.0,189.31,189.64,188.91,189.43,5625.0
2024-07-18 13:00:00,189.34,189.62,189.15,189.34,3454.0,189.34,189.62,189.15,189.34,3454.0
2024-07-18 13:30:00,189.24,189.36,188.46,188.46,2352.0,189.24,189.36,188.46,188.46,2352.0
2024-07-18 14:00:00,188.23,188.23,186.88,186.96,5278.0,188.23,188.23,186.88,186.96,5278.0
2024-07-18 14:30:00,186.95,187.17,186.32,186.68,5141.0,186.95,187.17,186.32,186.68,5141.0
2024-07-18 15:00:00,186.66,186.93,186.08,186.38,6710.0,186.66,186.93,186.08,186.38,6710.0
2024-07-18 15:30:00,186.24,186.83,185.29,185.39,51000.0,186.24,186.83,185.29,185.39,51000.0
2024-07-19 09:30:00,185.42,186.23,183.92,184.73,10989.0,185.42,186.23,183.92,184.73,10989.0
2024-07-19 10:00:00,184.7,184.7,183.58,184.07,12698.0,184.7,184.7,183.58,184.07,12698.0
2024-07-19 10:30:00,184.01,184.28,183.18,183.88,19267.0,184.01,184.28,183.18,183.88,19267.0
2024-07-19 11:00:00,184.06,184.35,183.7,183.7,13310.0,184.06,184.35,183.7,183.7,13310.0
2024-07-19 11:30:00,183.7,184.34,183.45,184.34,12525.0,183.7,184.34,183.45,184.34,12525.0
2024-07-19 12:00:00,184.49,184.85,184.08,184.26,12364.0,184.49,184.85,184.08,184.26,12364.0
2024-07-19 12:30:00,184.26,184.32,183.63,184.03,10309.0,184.26,184.32,183.63,184.03,10309.0
2024-07-19 13:00:00,183.84,185.14,183.75,184.89,10005.0,183.84,185.14,183.75,184.89,10005.0
2024-07-19 13:30:00,184.86,185.96,184.85,185.79,22436.0,184.86,185.96,184.85,185.79,22436.0
2024-07-19 14:00:00,185.85,185.99,185.44,185.5,39485.0,185.85,185.99,185.44,185.5,39485.0
2024-07-19 14:30:00,185.55,185.68,184.81,185.03,15335.0,185.55,185.68,184.81,185.03,15335.0
2024-07-19 15:00:00,185.09,185.77,185.06,185.53,19521.0,185.09,185.77,185.06,185.53,19521.0
2024-07-19 15:30:00,185.53,185.61,184.5,184.74,86427.0,185.53,185.61,184.5,184.74,86427.0
2024-07-22 09:30:00,185.25,186.67,183.34,184.0,53770.0,185.25,186.67,183.34,184.0,53770.0
2024-07-22 10:00:00,184.0,184.4,182.95,184.34,28646.0,184.0,184.4,182.95,184.34,28646.0
2024-07-22 10:30:00,184.53,185.55,184.53,185.17,4820.0,184.53,185.55,184.53,185.17,4820.0
2024-07-22 11:00:00,185.05,185.16,184.48,184.62,6072.0,185.05,185.16,184.48,184.62,6072.0
2024-07-22 11:30:00,184.46,184.74,184.05,184.06,5603.0,184.46,184.74,184.05,184.06,5603.0
2024-07-22 12:00:00,183.82,184.0,183.35,183.93,6302.0,183.82,184.0,183.35,183.93,6302.0
2024-07-22 12:30:00,183.96,184.13,183.66,184.04,6644.0,183.96,184.13,183.66,184.04,6644.0
2024-07-22 13:00:00,184.11,184.48,183.84,184.24,8373.0,184.11,184.48,183.84,184.24,8373.0
2024-07-22 13:30:00,184.31,184.77,183.98,184.25,3483.0,184.31,184.77,183.98,184.25,3483.0
2024-07-22 14:00:00,184.14,184.14,183.73,183.87,4018.0,184.14,184.14,183.73,183.87,4018.0
2024-07-22 14:30:00,183.84,184.55,183.74,184.15,16671.0,183.84,184.55,183.74,184.15,16671.0
2024-07-22 15:00:00,184.22,184.22,183.78,183.81,11661.0,184.22,184.22,183.78,183.81,11661.0
2024-07-22 15:30:00,183.72,185.1,183.72,184.5,59925.0,183.72,185.1,183.72,184.5,59925.0
2024-07-23 09:30:00,183.65,184.28,183.64,183.88,12475.0,183.65,184.28,183.64,183.88,12475.0
2024-07-23 10:00:00,184.07,184.73,183.97,184.54,8062.0,184.07,184.73,183.97,184.54,8062.0
2024-07-23 10:30:00,184.44,184.66,182.69,183.44,14820.0,184.44,184.66,182.69,183.44,14820.0
2024-07-23 11:00:00,183.93,184.55,183.77,184.38,4900.0,183.93,184.55,183.77,184.38,4900.0
2024-07-23 11:30:00,184.47,185.09,184.47,185.03,10715.0,184.47,185.09,184.47,185.03,10715.0
2024-07-23 12:00:00,185.0,185.82,184.95,185.5,15133.0,185.0,185.82,184.95,185.5,15133.0
2024-07-23 12:30:00,185.44,185.97,185.44,185.58,7268.0,185.44,185.97,185.44,185.58,7268.0
2024-07-23 13:00:00,185.64,187.31,185.64,187.03,15666.0,185.64,187.31,185.64,187.03,15666.0
2024-07-23 13:30:00,187.0,187.0,186.26,186.64,11855.0,187.0,187.0,186.26,186.64,11855.0
2024-07-23 14:00:00,186.74,187.19,186.45,186.75,5593.0,186.74,187.19,186.45,186.75,5593.0
2024-07-23 14:30:00,186.81,187.39,186.8,186.86,8769.0,186.81,187.39,186.8,186.86,8769.0
2024-07-23 15:00:00,186.84,186.84,185.78,186.45,7602.0,186.84,186.84,185.78,186.45,7602.0
2024-07-23 15:30:00,186.45,186.84,185.58,185.71,74501.0,186.45,186.84,185.58,185.71,74501.0
2024-07-24 09:30:00,184.97,185.65,182.23,182.23,14050.0,184.97,185.65,182.23,182.23,14050.0
2024-07-24 10:00:00,183.21,184.63,182.67,183.25,6632.0,183.21,184.63,182.67,183.25,6632.0
2024-07-24 10:30:00,182.87,183.31,181.93,182.06,55462.0,182.87,183.31,181.93,182.06,55462.0
2024-07-24 11:00:00,182.06,182.2,181.05,181.69,44199.0,182.06,182.2,181.05,181.69,44199.0
2024-07-24 11:30:00,181.69,182.46,181.26,181.4,11984.0,181.69,182.46,181.26,181.4,11984.0
2024-07-24 12:00:00,181.25,181.99,180.94,181.0,6082.0,181.25,181.99,180.94,181.0,6082.0
2024-07-24 12:30:00,180.79,180.86,180.41,180.41,2546.0,180.79,180.86,180.41,180.41,2546.0
2024-07-24 13:00:00,180.33,180.84,180.27,180.27,2795.0,180.33,180.84,180.27,180.27,2795.0
2024-07-24 13:30:00,180.26,180.65,180.14,180.2,3831.0,180.26,180.65,180.14,180.2,3831.0
2024-07-24 14:00:00,180.14,180.98,180.14,180.36,6380.0,180.14,180.98,180.14,180.36,6380.0
2024-07-24 14:30:00,180.37,180.49,179.89,180.0,5100.0,180.37,180.49,179.89,180.0,5100.0
2024-07-24 15:00:00,180.05,180.24,179.59,179.59,10514.0,180.05,180.24,179.59,179.59,10514.0
2024-07-24 15:30:00,179.65,180.29,178.78,178.8,59192.0,179.65,180.29,178.78,178.8,59192.0
2024-07-25 09:30:00,178.65,178.79,169.34,171.67,55047.0,178.65,178.79,169.34,171.67,55047.0
2024-07-25 10:00:00,171.43,176.29,170.71,174.93,34702.0,171.43,176.29,170.71,174.93,34702.0
2024-07-25 10:30:00,174.92,176.03,172.56,173.5,39937.0,174.92,176.03,172.56,173.5,39937.0
2024-07-25 11:00:00,173.83,175.32,173.13,175.32,27578.0,173.83,175.32,173.13,175.32,27578.0
2024-07-25 11:30:00,174.5,176.86,173.91,176.02,55671.0,174.5,176.86,173.91,176.02,55671.0
2024-07-25 12:00:00,176.0,176.79,175.14,176.22,49549.0,176.0,176.79,175.14,176.22,49549.0
2024-07-25 12:30:00,176.05,178.53,175.99,178.16,34471.0,176.05,178.53,175.99,178.16,34471.0
2024-07-25 13:00:00,177.96,178.2,175.7,175.9,16546.0,177.96,178.2,175.7,175.9,16546.0
2024-07-25 13:30:00,175.9,176.14,174.51,174.82,23052.0,175.9,176.14,174.51,174.82,23052.0
2024-07-25 14:00:00,174.8,174.89,173.59,173.59,19127.0,174.8,174.89,173.59,173.59,19127.0
2024-07-25 14:30:00,173.58,174.18,172.55,173.03,22098.0,173.58,174.18,172.55,173.03,22098.0
2024-07-25 15:00:00,172.87,174.62,172.57,174.48,22855.0,172.87,174.62,172.57,174.48,22855.0
2024-07-25 15:30:00,174.47,174.48,171.82,171.95,120428.0,174.47,174.48,171.82,171.95,120428.0
2024-07-26 09:30:00,175.29,182.67,174.6,182.0,20740.0,175.29,182.67,174.6,182.0,20740.0
2024-07-26 10:00:00,182.09,182.78,180.07,180.07,13891.0,182.09,182.78,180.07,180.07,13891.0
2024-07-26 10:30:00,178.18,181.1,178.18,179.83,14339.0,178.18,181.1,178.18,179.83,14339.0
2024-07-26 11:00:00,179.87,181.46,179.87,181.31,16236.0,179.87,181.46,179.87,181.31,16236.0
2024-07-26 11:30:00,181.31,181.61,180.3,181.26,11167.0,181.31,181.61,180.3,181.26,11167.0
2024-07-26 12:00:00,181.53,183.16,181.49,182.21,9792.0,181.53,183.16,181.49,182.21,9792.0
2024-07-26 12:30:00,182.25,182.79,181.92,182.56,6356.0,182.25,182.79,181.92,182.56,6356.0
2024-07-26 13:00:00,182.4,182.4,181.52,181.98,9165.0,182.4,182.4,181.52,181.98,9165.0
2024-07-26 13:30:00,182.17,182.17,180.63,181.34,10093.0,182.17,182.17,180.63,181.34,10093.0
2024-07-26 14:00:00,181.61,181.64,180.8,181.11,8790.0,181.61,181.64,180.8,181.11,8790.0
2024-07-26 14:30:00,180.98,181.52,180.52,181.14,9587.0,180.98,181.52,180.52,181.14,9587.0
2024-07-26 15:00:00,181.16,181.46,180.66,181.43,15419.0,181.16,181.46,180.66,181.43,15419.0
2024-07-26 15:30:00,181.19,181.19,179.59,180.44,87837.0,181.19,181.19,179.59,180.44,87837.0
2024-07-29 09:30:00,183.2,188.73,182.69,187.81,38289.0,183.2,188.73,182.69,187.81,38289.0
2024-07-29 10:00:00,187.81,188.91,186.76,186.77,21314.0,187.81,188.91,186.76,186.77,21314.0
2024-07-29 10:30:00,186.63,186.63,184.48,185.37,18125.0,186.63,186.63,184.48,185.37,18125.0
2024-07-29 11:00:00,185.61,187.37,185.6,186.58,8162.0,185.61,187.37,185.6,186.58,8162.0
2024-07-29 11:30:00,186.73,187.31,186.08,187.19,12783.0,186.73,187.31,186.08,187.19,12783.0
2024-07-29 12:00:00,187.24,187.89,187.1,187.72,35939.0,187.24,187.89,187.1,187.72,35939.0
2024-07-29 12:30:00,187.49,187.72,186.28,187.27,11556.0,187.49,187.72,186.28,187.27,11556.0
2024-07-29 13:00:00,187.22,187.61,186.9,187.11,8056.0,187.22,187.61,186.9,187.11,8056.0
2024-07-29 13:30:00,186.92,187.39,186.46,187.39,31588.0,186.92,187.39,186.46,187.39,31588.0
2024-07-29 14:00:00,187.19,187.55,186.74,187.18,11134.0,187.19,187.55,186.74,187.18,11134.0
2024-07-29 14:30:00,187.25,187.92,187.18,187.41,14333.0,187.25,187.92,187.18,187.41,14333.0
2024-07-29 15:00:00,187.41,187.86,187.17,187.39,29814.0,187.41,187.86,187.17,187.39,29814.0
2024-07-29 15:30:00,187.44,188.1,186.4,186.56,71192.0,187.44,188.1,186.4,186.56,71192.0
2024-07-30 09:30:00,187.32,189.38,186.82,188.52,16640.0,187.32,189.38,186.82,188.52,16640.0
2024-07-30 10:00:00,188.52,188.61,187.62,188.12,22271.0,188.52,188.61,187.62,188.12,22271.0
2024-07-30 10:30:00,188.24,188.36,186.88,186.88,8844.0,188.24,188.36,186.88,186.88,8844.0
2024-07-30 11:00:00,186.89,187.76,186.23,187.51,11027.0,186.89,187.76,186.23,187.51,11027.0
2024-07-30 11:30:00,187.3,187.32,185.94,186.32,5381.0,187.3,187.32,185.94,186.32,5381.0
2024-07-30 12:00:00,186.42,186.74,186.12,186.4,14953.0,186.42,186.74,186.12,186.4,14953.0
2024-07-30 12:30:00,186.58,186.75,185.63,185.78,5305.0,186.58,186.75,185.63,185.78,5305.0
2024-07-30 13:00:00,185.59,186.18,185.12,185.39,9550.0,185.59,186.18,185.12,185.39,9550.0
2024-07-30 13:30:00,185.05,185.21,184.69,184.69,3540.0,185.05,185.21,184.69,184.69,3540.0
2024-07-30 14:00:00,184.72,184.98,184.42,184.71,17397.0,184.72,184.98,184.42,184.71,17397.0
2024-07-30 14:30:00,184.55,184.81,184.26,184.75,5254.0,184.55,184.81,184.26,184.75,5254.0
2024-07-30 15:00:00,184.72,185.53,184.72,185.09,14108.0,184.72,185.53,184.72,185.09,14108.0
2024-07-30 15:30:00,184.93,185.78,184.15,184.34,52101.0,184.93,185.78,184.15,184.34,52101.0
2024-07-31 09:30:00,184.92,185.46,182.75,183.65,4361.0,184.92,185.46,182.75,183.65,4361.0
2024-07-31 10:00:00,184.3,185.66,184.19,185.04,35601.0,184.3,185.66,184.19,185.04,35601.0
2024-07-31 10:30:00,185.5,185.5,184.58,185.27,9787.0,185.5,185.5,184.58,185.27,9787.0
2024-07-31 11:00:00,185.27,185.96,184.44,185.6,10515.0,185.27,185.96,184.44,185.6,10515.0
2024-07-31 11:30:00,185.76,185.92,185.14,185.28,12011.0,185.76,185.92,185.14,185.28,12011.0
2024-07-31 12:00:00,185.41,185.75,185.13,185.46,18113.0,185.41,185.75,185.13,185.46,18113.0
2024-07-31 12:30:00,185.61,185.75,184.73,184.73,16321.0,185.61,185.75,184.73,184.73,16321.0
2024-07-31 13:00:00,184.63,185.17,184.03,184.04,5272.0,184.63,185.17,184.03,184.04,5272.0
2024-07-31 13:30:00,184.02,184.38,183.49,183.89,16720.0,184.02,184.38,183.49,183.89,16720.0
2024-07-31 14:00:00,183.97,184.49,183.93,184.48,4243.0,183.97,184.49,183.93,184.48,4243.0
2024-07-31 14:30:00,184.57,185.94,184.38,185.71,9606.0,184.57,185.94,184.38,185.71,9606.0
2024-07-31 15:00:00,185.82,186.0,184.67,184.94,9150.0,185.82,186.0,184.67,184.94,9150.0
2024-07-31 15:30:00,184.74,184.98,183.22,183.36,31896.0,184.74,184.98,183.22,183.36,31896.0
2024-08-01 09:30:00,183.57,184.92,182.77,183.95,10660.0,183.57,184.92,182.77,183.95,10660.0
2024-08-01 10:00:00,184.03,184.4,182.77,182.77,12783.0,184.03,184.4,182.77,182.77,12783.0
2024-08-01 10:30:00,183.06,183.35,181.35,182.48,13521.0,183.06,183.35,181.35,182.48,13521.0
2024-08-01 11:00:00,182.26,182.84,181.03,181.38,13002.0,182.26,182.84,181.03,181.38,13002.0
2024-08-01 11:30:00,181.07,181.07,180.5,180.95,5927.0,181.07,181.07,180.5,180.95,5927.0
2024-08-01 12:00:00,180.79,181.51,180.76,181.29,20018.0,180.79,181.51,180.76,181.29,20018.0
2024-08-01 12:30:00,181.32,181.33,180.52,181.2,10801.0,181.32,181.33,180.52,181.2,10801.0
2024-08-01 13:00:00,181.0,181.18,179.39,179.39,5584.0,181.0,181.18,179.39,179.39,5584.0
2024-08-01 13:30:00,179.24,180.27,179.06,180.27,7166.0,179.24,180.27,179.06,180.27,7166.0
2024-08-01 14:00:00,180.39,180.52,179.84,180.42,15912.0,180.39,180.52,179.84,180.42,15912.0
2024-08-01 14:30:00,180.37,180.41,179.21,179.36,18143.0,180.37,180.41,179.21,179.36,18143.0
2024-08-01 15:00:00,179.23,179.78,179.2,179.64,7024.0,179.23,179.78,179.2,179.64,7024.0
2024-08-01 15:30:00,179.63,181.25,179.63,180.12,50008.0,179.63,181.25,179.63,180.12,50008.0
2024-08-02 09:30:00,176.02,176.58,169.93,171.74,38934.0,176.02,176.58,169.93,171.74,38934.0
2024-08-02 10:00:00,170.81,173.57,170.25,171.72,38962.0,170.81,173.57,170.25,171.72,38962.0
2024-08-02 10:30:00,172.43,173.81,171.84,172.92,41617.0,172.43,173.81,171.84,172.92,41617.0
2024-08-02 11:00:00,173.2,173.2,172.13,172.62,12049.0,173.2,173.2,172.13,172.62,12049.0
2024-08-02 11:30:00,172.84,173.45,172.44,173.3,10127.0,172.84,173.45,172.44,173.3,10127.0
2024-08-02 12:00:00,173.19,174.42,172.98,174.14,14902.0,173.19,174.42,172.98,174.14,14902.0
2024-08-02 12:30:00,174.11,174.77,173.38,174.04,9562.0,174.11,174.77,173.38,174.04,9562.0
2024-08-02 13:00:00,173.88,174.93,173.57,174.54,6859.0,173.88,174.93,173.57,174.54,6859.0
2024-08-02 13:30:00,174.42,174.52,173.66,174.25,3173.0,174.42,174.52,173.66,174.25,3173.0
2024-08-02 14:00:00,174.12,174.47,173.57,174.45,6147.0,174.12,174.47,173.57,174.45,6147.0
2024-08-02 14:30:00,174.74,175.31,174.23,174.81,8115.0,174.74,175.31,174.23,174.81,8115.0
2024-08-02 15:00:00,174.77,175.24,173.26,173.36,14675.0,174.77,175.24,173.26,173.36,14675.0
2024-08-02 15:30:00,173.55,173.64,172.9,173.4,76950.0,173.55,173.64,172.9,173.4,76950.0
2024-08-05 09:30:00,167.57,168.62,165.51,166.56,38669.0,167.57,168.62,165.51,166.56,38669.0
2024-08-05 10:00:00,166.8,169.69,166.6,167.54,58504.0,166.8,169.69,166.6,167.54,58504.0
2024-08-05 10:30:00,167.68,168.96,167.55,167.9,15340.0,167.68,168.96,167.55,167.9,15340.0
2024-08-05 11:00:00,168.09,170.07,168.02,169.99,12735.0,168.09,170.07,168.02,169.99,12735.0
2024-08-05 11:30:00,169.94,170.66,169.5,170.11,16276.0,169.94,170.66,169.5,170.11,16276.0
2024-08-05 12:00:00,169.99,170.96,169.51,170.96,29430.0,169.99,170.96,169.51,170.96,29430.0
2024-08-05 12:30:00,170.7,170.7,169.35,169.75,11165.0,170.7,170.7,169.35,169.75,11165.0
2024-08-05 13:00:00,169.84,170.03,169.2,170.03,10038.0,169.84,170.03,169.2,170.03,10038.0
2024-08-05 13:30:00,169.69,170.4,169.69,169.96,7566.0,169.69,170.4,169.69,169.96,7566.0
2024-08-05 14:00:00,169.96,170.17,169.49,170.03,6058.0,169.96,170.17,169.49,170.03,6058.0
2024-08-05 14:30:00,169.89,169.89,168.98,168.98,16028.0,169.89,169.89,168.98,168.98,16028.0
2024-08-05 15:00:00,169.16,169.17,168.31,168.69,27140.0,169.16,169.17,168.31,168.69,27140.0
2024-08-05 15:30:00,168.72,170.29,168.66,170.02,112399.0,168.72,170.29,168.66,170.02,112399.0
2024-08-06 09:30:00,170.42,172.66,168.85,172.22,8999.0,170.42,172.66,168.85,172.22,8999.0
2024-08-06 10:00:00,171.8,171.8,170.07,171.34,14737.0,171.8,171.8,170.07,171.34,14737.0
2024-08-06 10:30:00,170.75,172.05,170.04,170.04,13630.0,170.75,172.05,170.04,170.04,13630.0
2024-08-06 11:00:00,170.32,170.32,168.65,168.65,7674.0,170.32,170.32,168.65,168.65,7674.0
2024-08-06 11:30:00,168.81,169.22,168.68,168.94,7151.0,168.81,169.22,168.68,168.94,7151.0
2024-08-06 12:00:00,169.13,170.29,169.13,169.86,18655.0,169.13,170.29,169.13,169.86,18655.0
2024-08-06 12:30:00,169.71,170.13,169.4,169.92,6956.0,169.71,170.13,169.4,169.92,6956.0
2024-08-06 13:00:00,169.76,170.7,169.76,169.97,7943.0,169.76,170.7,169.76,169.97,7943.0
2024-08-06 13:30:00,170.15,170.35,169.03,169.5,6937.0,170.15,170.35,169.03,169.5,6937.0
2024-08-06 14:00:00,169.34,169.6,169.09,169.6,4222.0,169.34,169.6,169.09,169.6,4222.0
2024-08-06 14:30:00,169.67,170.64,169.54,169.54,9339.0,169.67,170.64,169.54,169.54,9339.0
2024-08-06 15:00:00,169.54,169.54,168.65,169.3,9007.0,169.54,169.54,168.65,169.3,9007.0
2024-08-06 15:30:00,169.13,169.45,167.58,168.01,66812.0,169.13,169.45,167.58,168.01,66812.0
2024-08-07 09:30:00,170.27,172.28,169.59,172.17,5493.0,170.27,172.28,169.59,172.17,5493.0
2024-08-07 10:00:00,172.36,172.54,170.81,171.3,8139.0,172.36,172.54,170.81,171.3,8139.0
2024-08-07 10:30:00,171.39,172.2,171.38,171.85,8725.0,171.39,172.2,171.38,171.85,8725.0
2024-08-07 11:00:00,172.01,172.01,170.48,171.35,13192.0,172.01,172.01,170.48,171.35,13192.0
2024-08-07 11:30:00,171.5,171.98,171.01,171.66,11037.0,171.5,171.98,171.01,171.66,11037.0
2024-08-07 12:00:00,171.91,172.02,171.24,171.47,14333.0,171.91,172.02,171.24,171.47,14333.0
2024-08-07 12:30:00,171.43,172.19,171.06,171.12,8517.0,171.43,172.19,171.06,171.12,8517.0
2024-08-07 13:00:00,171.3,171.47,170.58,171.19,5034.0,171.3,171.47,170.58,171.19,5034.0
2024-08-07 13:30:00,171.49,171.81,169.59,169.87,27675.0,171.49,171.81,169.59,169.87,27675.0
2024-08-07 14:00:00,169.79,171.05,169.64,170.93,25066.0,169.79,171.05,169.64,170.93,25066.0
2024-08-07 14:30:00,171.0,171.15,170.44,170.72,16824.0,171.0,171.15,170.44,170.72,16824.0
2024-08-07 15:00:00,170.54,171.2,170.54,170.7,14503.0,170.54,171.2,170.54,170.7,14503.0
2024-08-07 15:30:00,170.57,170.57,169.02,169.07,45431.0,170.57,170.57,169.02,169.07,45431.0
2024-08-08 09:30:00,170.81,173.27,169.25,173.27,4370.0,170.81,173.27,169.25,173.27,4370.0
2024-08-08 10:00:00,173.17,174.34,173.05,174.08,14363.0,173.17,174.34,173.05,174.08,14363.0
2024-08-08 10:30:00,173.97,174.41,173.33,173.54,9431.0,173.97,174.41,173.33,173.54,9431.0
2024-08-08 11:00:00,173.5,174.08,173.22,173.23,8388.0,173.5,174.08,173.22,173.23,8388.0
2024-08-08 11:30:00,173.45,173.45,171.98,172.08,12990.0,173.45,173.45,171.98,172.08,12990.0
2024-08-08 12:00:00,171.79,173.23,171.77,172.64,15150.0,171.79,173.23,171.77,172.64,15150.0
2024-08-08 12:30:00,172.88,172.88,172.21,172.53,5694.0,172.88,172.88,172.21,172.53,5694.0
2024-08-08 13:00:00,172.31,172.97,171.81,172.96,5186.0,172.31,172.97,171.81,172.96,5186.0
2024-08-08 13:30:00,173.14,173.29,172.42,172.59,7638.0,173.14,173.29,172.42,172.59,7638.0
2024-08-08 14:00:00,172.64,173.39,172.63,172.86,6501.0,172.64,173.39,172.63,172.86,6501.0
2024-08-08 14:30:00,172.81,173.39,172.81,172.88,4176.0,172.81,173.39,172.81,172.88,4176.0
2024-08-08 15:00:00,172.73,173.1,172.5,172.87,12103.0,172.73,173.1,172.5,172.87,12103.0
2024-08-08 15:30:00,172.88,174.37,172.62,174.03,49072.0,172.88,174.37,172.62,174.03,49072.0
2024-08-09 09:30:00,174.38,174.38,171.17,172.39,16305.0,174.38,174.38,171.17,172.39,16305.0
2024-08-09 10:00:00,171.84,173.51,171.65,173.51,8005.0,171.84,173.51,171.65,173.51,8005.0
2024-08-09 10:30:00,172.97,173.86,172.97,173.75,2336.0,172.97,173.86,172.97,173.75,2336.0
2024-08-09 11:00:00,173.68,174.24,173.35,173.7,2937.0,173.68,174.24,173.35,173.7,2937.0
2024-08-09 11:30:00,173.52,173.9,173.4,173.63,1832.0,173.52,173.9,173.4,173.63,1832.0
2024-08-09 12:00:00,173.58,173.58,173.05,173.24,2659.0,173.58,173.58,173.05,173.24,2659.0
2024-08-09 12:30:00,173.41,174.07,173.34,173.47,5065.0,173.41,174.07,173.34,173.47,5065.0
2024-08-09 13:00:00,173.4,174.23,173.4,174.23,3672.0,173.4,174.23,173.4,174.23,3672.0
2024-08-09 13:30:00,174.39,174.76,173.96,174.13,5392.0,174.39,174.76,173.96,174.13,5392.0
2024-08-09 14:00:00,174.13,174.71,173.83,174.47,6878.0,174.13,174.71,173.83,174.47,6878.0
2024-08-09 14:30:00,174.33,174.78,174.24,174.57,6085.0,174.33,174.78,174.24,174.57,6085.0
2024-08-09 15:00:00,174.6,175.0,174.3,174.85,6796.0,174.6,175.0,174.3,174.85,6796.0
2024-08-09 15:30:00,174.72,175.83,174.26,175.51,49110.0,174.72,175.83,174.26,175.51,49110.0
2024-08-12 09:30:00,176.18,176.77,173.32,173.32,7891.0,176.18,176.77,173.32,173.32,7891.0
2024-08-12 10:00:00,172.27,173.43,172.26,172.43,4986.0,172.27,173.43,172.26,172.43,4986.0
2024-08-12 10:30:00,172.91,173.56,172.39,173.07,2656.0,172.91,173.56,172.39,173.07,2656.0
2024-08-12 11:00:00,173.06,173.89,172.78,173.07,8959.0,173.06,173.89,172.78,173.07,8959.0
2024-08-12 11:30:00,173.25,174.12,173.24,174.08,4202.0,173.25,174.12,173.24,174.08,4202.0
2024-08-12 12:00:00,174.2,174.35,173.73,174.01,11005.0,174.2,174.35,173.73,174.01,11005.0
2024-08-12 12:30:00,173.93,174.0,173.09,173.25,10565.0,173.93,174.0,173.09,173.25,10565.0
2024-08-12 13:00:00,173.05,174.0,172.73,173.43,11611.0,173.05,174.0,172.73,173.43,11611.0
2024-08-12 13:30:00,173.44,173.69,173.01,173.17,10179.0,173.44,173.69,173.01,173.17,10179.0
2024-08-12 14:00:00,173.15,173.69,173.15,173.34,10540.0,173.15,173.69,173.15,173.34,10540.0
2024-08-12 14:30:00,173.21,173.53,173.0,173.0,4556.0,173.21,173.53,173.0,173.0,4556.0
2024-08-12 15:00:00,173.02,173.34,172.71,173.29,8097.0,173.02,173.34,172.71,173.29,8097.0
2024-08-12 15:30:00,173.21,173.21,172.45,173.13,35035.0,173.21,173.21,172.45,173.13,35035.0
2024-08-13 09:30:00,173.56,175.01,172.98,174.84,7308.0,173.56,175.01,172.98,174.84,7308.0
2024-08-13 10:00:00,174.67,175.08,173.45,174.17,6799.0,174.67,175.08,173.45,174.17,6799.0
2024-08-13 10:30:00,174.33,174.83,174.31,174.66,1947.0,174.33,174.83,174.31,174.66,1947.0
2024-08-13 11:00:00,174.74,175.51,174.6,175.44,4062.0,174.74,175.51,174.6,175.44,4062.0
2024-08-13 11:30:00,175.54,176.01,175.06,175.9,12133.0,175.54,176.01,175.06,175.9,12133.0
2024-08-13 12:00:00,175.89,176.28,175.73,175.73,6041.0,175.89,176.28,175.73,175.73,6041.0
2024-08-13 12:30:00,175.72,176.68,175.51,176.34,8308.0,175.72,176.68,175.51,176.34,8308.0
2024-08-13 13:00:00,176.04,176.63,176.0,176.25,7981.0,176.04,176.63,176.0,176.25,7981.0
2024-08-13 13:30:00,176.28,176.75,175.57,176.23,14993.0,176.28,176.75,175.57,176.23,14993.0
2024-08-13 14:00:00,176.4,176.94,176.4,176.94,9222.0,176.4,176.94,176.4,176.94,9222.0
2024-08-13 14:30:00,176.83,177.36,176.75,176.95,10767.0,176.83,177.36,176.75,176.95,10767.0
2024-08-13 15:00:00,176.94,177.37,176.89,177.35,7356.0,176.94,177.37,176.89,177.35,7356.0
2024-08-13 15:30:00,177.31,177.38,176.48,176.96,38976.0,177.31,177.38,176.48,176.96,38976.0
2024-08-14 09:30:00,177.75,177.75,176.17,176.62,6829.0,177.75,177.75,176.17,176.62,6829.0
2024-08-14 10:00:00,176.26,176.65,174.99,175.88,14339.0,176.26,176.65,174.99,175.88,14339.0
2024-08-14 10:30:00,175.69,175.69,174.36,175.39,7553.0,175.69,175.69,174.36,175.39,7553.0
2024-08-14 11:00:00,175.55,176.26,175.55,176.09,2562.0,175.55,176.26,175.55,176.09,2562.0
2024-08-14 11:30:00,176.26,176.26,175.45,175.54,7072.0,176.26,176.26,175.45,175.54,7072.0
2024-08-14 12:00:00,175.72,176.3,175.32,175.32,10358.0,175.72,176.3,175.32,175.32,10358.0
2024-08-14 12:30:00,175.12,176.18,175.03,176.18,7505.0,175.12,176.18,175.03,176.18,7505.0
2024-08-14 13:00:00,175.83,175.83,175.19,175.19,4636.0,175.83,175.83,175.19,175.19,4636.0
2024-08-14 13:30:00,175.18,175.32,174.69,175.32,7687.0,175.18,175.32,174.69,175.32,7687.0
2024-08-14 14:00:00,175.38,175.38,174.61,174.99,9370.0,175.38,175.38,174.61,174.99,9370.0
2024-08-14 14:30:00,175.12,175.31,175.07,175.15,3069.0,175.12,175.31,175.07,175.15,3069.0
2024-08-14 15:00:00,175.22,175.36,174.93,175.28,11819.0,175.22,175.36,174.93,175.28,11819.0
2024-08-14 15:30:00,175.07,175.36,174.38,174.86,53414.0,175.07,175.36,174.38,174.86,53414.0
2024-08-15 09:30:00,177.6,177.67,176.53,176.65,4466.0,177.6,177.67,176.53,176.65,4466.0
2024-08-15 10:00:00,177.19,179.31,177.18,178.65,9482.0,177.19,179.31,177.18,178.65,9482.0
2024-08-15 10:30:00,178.59,178.76,177.4,178.65,7495.0,178.59,178.76,177.4,178.65,7495.0
2024-08-15 11:00:00,178.52,179.02,178.38,178.54,9396.0,178.52,179.02,178.38,178.54,9396.0
2024-08-15 11:30:00,178.84,179.25,178.62,179.22,7154.0,178.84,179.25,178.62,179.22,7154.0
2024-08-15 12:00:00,179.21,179.54,178.82,179.12,17362.0,179.21,179.54,178.82,179.12,17362.0
2024-08-15 12:30:00,179.21,179.41,178.66,179.41,7330.0,179.21,179.41,178.66,179.41,7330.0
2024-08-15 13:00:00,179.26,179.41,179.05,179.31,3717.0,179.26,179.41,179.05,179.31,3717.0
2024-08-15 13:30:00,179.13,179.18,178.4,178.54,2939.0,179.13,179.18,178.4,178.54,2939.0
2024-08-15 14:00:00,178.56,178.57,178.04,178.32,6475.0,178.56,178.57,178.04,178.32,6475.0
2024-08-15 14:30:00,178.32,178.64,178.03,178.03,7552.0,178.32,178.64,178.03,178.03,7552.0
2024-08-15 15:00:00,177.79,178.23,177.6,178.2,6474.0,177.79,178.23,177.6,178.2,6474.0
2024-08-15 15:30:00,178.02,178.67,177.64,178.22,51299.0,178.02,178.67,177.64,178.22,51299.0
2024-08-16 09:30:00,177.84,179.58,177.71,177.87,12171.0,177.84,179.58,177.71,177.87,12171.0
2024-08-16 10:00:00,179.06,179.39,178.43,179.14,6798.0,179.06,179.39,178.43,179.14,6798.0
2024-08-16 10:30:00,178.87,178.87,177.82,178.11,13105.0,178.87,178.87,177.82,178.11,13105.0
2024-08-16 11:00:00,178.0,178.52,177.42,178.52,11189.0,178.0,178.52,177.42,178.52,11189.0
2024-08-16 11:30:00,178.52,178.83,178.25,178.69,11819.0,178.52,178.83,178.25,178.69,11819.0
2024-08-16 12:00:00,178.69,178.96,178.68,178.93,2865.0,178.69,178.96,178.68,178.93,2865.0
2024-08-16 12:30:00,178.92,179.55,178.86,179.44,9634.0,178.92,179.55,178.86,179.44,9634.0
2024-08-16 13:00:00,179.34,179.34,178.39,178.53,15334.0,179.34,179.34,178.39,178.53,15334.0
2024-08-16 13:30:00,178.4,178.74,178.17,178.32,5200.0,178.4,178.74,178.17,178.32,5200.0
2024-08-16 14:00:00,178.3,178.3,177.7,177.83,8139.0,178.3,178.3,177.7,177.83,8139.0
2024-08-16 14:30:00,177.92,178.0,177.54,177.81,12506.0,177.92,178.0,177.54,177.81,12506.0
2024-08-16 15:00:00,177.91,178.12,177.73,177.83,8869.0,177.91,178.12,177.73,177.83,8869.0
2024-08-16 15:30:00,177.78,178.68,177.67,178.34,68911.0,177.78,178.68,177.67,178.34,68911.0
2024-08-19 09:30:00,179.13,180.15,178.39,179.51,4885.0,179.13,180.15,178.39,179.51,4885.0
2024-08-19 10:00:00,179.42,179.42,178.65,178.81,11882.0,179.42,179.42,178.65,178.81,11882.0
2024-08-19 10:30:00,179.12,179.99,178.81,179.84,6018.0,179.12,179.99,178.81,179.84,6018.0
2024-08-19 11:00:00,179.9,180.12,179.78,179.8,4557.0,179.9,180.12,179.78,179.8,4557.0
2024-08-19 11:30:00,179.76,180.05,179.7,179.87,4430.0,179.76,180.05,179.7,179.87,4430.0
2024-08-19 12:00:00,180.01,180.57,180.0,180.57,2672.0,180.01,180.57,180.0,180.57,2672.0
2024-08-19 12:30:00,180.34,180.66,180.08,180.5,3971.0,180.34,180.66,180.08,180.5,3971.0
2024-08-19 13:00:00,180.21,180.61,180.2,180.4,5138.0,180.21,180.61,180.2,180.4,5138.0
2024-08-19 13:30:00,180.42,180.53,179.66,179.99,7396.0,180.42,180.53,179.66,179.99,7396.0
2024-08-19 14:00:00,179.94,180.08,179.72,180.08,6789.0,179.94,180.08,179.72,180.08,6789.0
2024-08-19 14:30:00,180.14,180.27,179.96,180.0,4839.0,180.14,180.27,179.96,180.0,4839.0
2024-08-19 15:00:00,179.99,180.77,179.99,180.77,5729.0,179.99,180.77,179.99,180.77,5729.0
2024-08-19 15:30:00,180.74,180.99,180.09,180.53,25269.0,180.74,180.99,180.09,180.53,25269.0
2024-08-20 09:30:00,180.2,181.0,179.46,179.91,4171.0,180.2,181.0,179.46,179.91,4171.0
2024-08-20 10:00:00,179.89,181.11,179.89,181.11,5887.0,179.89,181.11,179.89,181.11,5887.0
2024-08-20 10:30:00,181.25,181.33,180.65,180.65,8383.0,181.25,181.33,180.65,180.65,8383.0
2024-08-20 11:00:00,180.65,180.9,179.86,179.87,5586.0,180.65,180.9,179.86,179.87,5586.0
2024-08-20 11:30:00,179.78,180.16,179.49,180.16,2826.0,179.78,180.16,179.49,180.16,2826.0
2024-08-20 12:00:00,180.05,180.2,179.95,180.11,5137.0,180.05,180.2,179.95,180.11,5137.0
2024-08-20 12:30:00,180.08,180.24,179.8,180.06,6073.0,180.08,180.24,179.8,180.06,6073.0
2024-08-20 13:00:00,179.9,180.02,179.79,179.97,3244.0,179.9,180.02,179.79,179.97,3244.0
2024-08-20 13:30:00,179.84,180.1,179.72,179.87,3522.0,179.84,180.1,179.72,179.87,3522.0
2024-08-20 14:00:00,179.84,180.25,179.74,180.25,2677.0,179.84,180.25,179.74,180.25,2677.0
2024-08-20 14:30:00,180.13,180.47,180.13,180.41,1815.0,180.13,180.47,180.13,180.41,1815.0
2024-08-20 15:00:00,180.32,180.7,180.31,180.68,1737.0,180.32,180.7,180.31,180.68,1737.0
2024-08-20 15:30:00,180.6,180.85,179.72,179.9,29955.0,180.6,180.85,179.72,179.9,29955.0
2024-08-21 09:30:00,180.94,180.94,179.37,179.85,2734.0,180.94,180.94,179.37,179.85,2734.0
2024-08-21 10:00:00,179.46,180.13,179.46,179.98,2757.0,179.46,180.13,179.46,179.98,2757.0
2024-08-21 10:30:00,180.2,180.39,179.11,179.69,6431.0,180.2,180.39,179.11,179.69,6431.0
2024-08-21 11:00:00,179.87,180.89,179.87,180.89,3850.0,179.87,180.89,179.87,180.89,3850.0
2024-08-21 11:30:00,180.94,180.95,180.42,180.62,3760.0,180.94,180.95,180.42,180.62,3760.0
2024-08-21 12:00:00,180.62,180.92,180.61,180.92,2269.0,180.62,180.92,180.61,180.92,2269.0
2024-08-21 12:30:00,180.89,181.18,180.85,180.92,9131.0,180.89,181.18,180.85,180.92,9131.0
2024-08-21 13:00:00,181.08,181.64,180.9,181.3,7794.0,181.08,181.64,180.9,181.3,7794.0
2024-08-21 13:30:00,181.42,181.86,181.41,181.61,10965.0,181.42,181.86,181.41,181.61,10965.0
2024-08-21 14:00:00,181.6,182.07,181.55,182.07,5829.0,181.6,182.07,181.55,182.07,5829.0
2024-08-21 14:30:00,181.97,182.3,181.33,181.33,3986.0,181.97,182.3,181.33,181.33,3986.0
2024-08-21 15:00:00,181.32,181.33,180.83,181.22,4723.0,181.32,181.33,180.83,181.22,4723.0
2024-08-21 15:30:00,181.24,181.7,181.03,181.64,18752.0,181.24,181.7,181.03,181.64,18752.0
2024-08-22 09:30:00,182.22,183.16,181.79,181.79,3091.0,182.22,183.16,181.79,181.79,3091.0
2024-08-22 10:00:00,182.1,182.1,181.79,182.0,1308.0,182.1,182.1,181.79,182.0,1308.0
2024-08-22 10:30:00,182.44,182.65,181.99,182.29,7019.0,182.44,182.65,181.99,182.29,7019.0
2024-08-22 11:00:00,182.25,182.26,181.92,182.13,1937.0,182.25,182.26,181.92,182.13,1937.0
2024-08-22 11:30:00,182.14,182.88,182.11,182.54,12866.0,182.14,182.88,182.11,182.54,12866.0
2024-08-22 12:00:00,182.68,183.24,182.68,183.09,2278.0,182.68,183.24,182.68,183.09,2278.0
2024-08-22 12:30:00,183.1,183.22,182.64,182.64,6474.0,183.1,183.22,182.64,182.64,6474.0
2024-08-22 13:00:00,182.63,183.0,182.62,182.93,1008.0,182.63,183.0,182.62,182.93,1008.0
2024-08-22 13:30:00,182.69,182.71,182.09,182.15,5898.0,182.69,182.71,182.09,182.15,5898.0
2024-08-22 14:00:00,182.21,182.46,182.2,182.2,1008.0,182.21,182.46,182.2,182.2,1008.0
2024-08-22 14:30:00,182.17,182.48,181.97,181.97,11744.0,182.17,182.48,181.97,181.97,11744.0
2024-08-22 15:00:00,182.09,182.47,182.06,182.22,10393.0,182.09,182.47,182.06,182.22,10393.0
2024-08-22 15:30:00,182.2,182.28,181.32,181.98,50525.0,182.2,182.28,181.32,181.98,50525.0
2024-08-23 09:30:00,183.31,184.87,183.0,183.0,8124.0,183.31,184.87,183.0,183.0,8124.0
2024-08-23 10:00:00,183.89,185.12,183.72,184.83,5528.0,183.89,185.12,183.72,184.83,5528.0
2024-08-23 10:30:00,184.8,185.29,184.35,184.59,5030.0,184.8,185.29,184.35,184.59,5030.0
2024-08-23 11:00:00,184.61,185.75,184.52,185.26,3506.0,184.61,185.75,184.52,185.26,3506.0
2024-08-23 11:30:00,185.46,185.86,184.91,184.91,5441.0,185.46,185.86,184.91,184.91,5441.0
2024-08-23 12:00:00,184.86,185.06,184.41,184.58,5537.0,184.86,185.06,184.41,184.58,5537.0
2024-08-23 12:30:00,184.76,185.03,184.41,185.03,6151.0,184.76,185.03,184.41,185.03,6151.0
2024-08-23 13:00:00,185.0,185.68,184.8,185.42,6751.0,185.0,185.68,184.8,185.42,6751.0
2024-08-23 13:30:00,185.42,185.52,184.97,185.52,8361.0,185.42,185.52,184.97,185.52,8361.0
2024-08-23 14:00:00,185.56,185.77,185.14,185.32,7548.0,185.56,185.77,185.14,185.32,7548.0
2024-08-23 14:30:00,185.32,185.32,185.01,185.17,7088.0,185.32,185.32,185.01,185.17,7088.0
2024-08-23 15:00:00,185.3,186.0,185.06,185.84,9847.0,185.3,186.0,185.06,185.84,9847.0
2024-08-23 15:30:00,185.84,186.06,185.35,185.46,32944.0,185.84,186.06,185.35,185.46,32944.0
2024-08-26 09:30:00,187.03,189.11,186.43,188.78,8056.0,187.03,189.11,186.43,188.78,8056.0
2024-08-26 10:00:00,189.08,189.14,188.38,188.39,6675.0,189.08,189.14,188.38,188.39,6675.0
2024-08-26 10:30:00,188.44,189.09,187.5,187.76,7615.0,188.44,189.09,187.5,187.76,7615.0
2024-08-26 11:00:00,187.61,187.67,187.18,187.19,2551.0,187.61,187.67,187.18,187.19,2551.0
2024-08-26 11:30:00,187.25,187.29,186.54,186.54,4290.0,187.25,187.29,186.54,186.54,4290.0
2024-08-26 12:00:00,186.61,186.75,186.24,186.66,2393.0,186.61,186.75,186.24,186.66,2393.0
2024-08-26 12:30:00,186.72,187.33,186.6,187.33,2739.0,186.72,187.33,186.6,187.33,2739.0
2024-08-26 13:00:00,187.56,187.92,187.26,187.26,7903.0,187.56,187.92,187.26,187.26,7903.0
2024-08-26 13:30:00,187.17,187.25,186.73,187.04,9373.0,187.17,187.25,186.73,187.04,9373.0
2024-08-26 14:00:00,187.03,187.36,187.0,187.26,2003.0,187.03,187.36,187.0,187.26,2003.0
2024-08-26 14:30:00,187.1,187.44,187.06,187.22,4303.0,187.1,187.44,187.06,187.22,4303.0
2024-08-26 15:00:00,187.05,187.36,186.98,187.11,4538.0,187.05,187.36,186.98,187.11,4538.0
2024-08-26 15:30:00,187.0,187.54,186.95,187.2,44772.0,187.0,187.54,186.95,187.2,44772.0
2024-08-27 09:30:00,187.18,187.47,186.32,186.93,7562.0,187.18,187.47,186.32,186.93,7562.0
2024-08-27 10:00:00,187.02,187.34,186.37,187.25,8579.0,187.02,187.34,186.37,187.25,8579.0
2024-08-27 10:30:00,187.11,187.12,186.67,186.99,6055.0,187.11,187.12,186.67,186.99,6055.0
2024-08-27 11:00:00,186.84,187.11,186.71,187.09,7705.0,186.84,187.11,186.71,187.09,7705.0
2024-08-27 11:30:00,187.01,187.2,186.76,187.13,3160.0,187.01,187.2,186.76,187.13,3160.0
2024-08-27 12:00:00,187.09,187.23,186.96,187.12,5331.0,187.09,187.23,186.96,187.12,5331.0
2024-08-27 12:30:00,187.21,187.61,187.04,187.26,8297.0,187.21,187.61,187.04,187.26,8297.0
2024-08-27 13:00:00,187.26,187.58,187.26,187.5,2082.0,187.26,187.58,187.26,187.5,2082.0
2024-08-27 13:30:00,187.58,187.91,187.56,187.91,5841.0,187.58,187.91,187.56,187.91,5841.0
2024-08-27 14:00:00,187.95,188.01,187.81,187.91,4892.0,187.95,188.01,187.81,187.91,4892.0
2024-08-27 14:30:00,187.92,188.43,187.91,188.29,5610.0,187.92,188.43,187.91,188.29,5610.0
2024-08-27 15:00:00,188.34,188.79,188.25,188.79,5727.0,188.34,188.79,188.25,188.79,5727.0
2024-08-27 15:30:00,188.67,188.74,187.38,187.41,77328.0,188.67,188.74,187.38,187.41,77328.0
2024-08-28 09:30:00,186.82,188.0,186.34,187.49,6240.0,186.82,188.0,186.34,187.49,6240.0
2024-08-28 10:00:00,187.81,188.07,187.32,187.81,10084.0,187.81,188.07,187.32,187.81,10084.0
2024-08-28 10:30:00,187.78,188.52,187.62,188.38,13731.0,187.78,188.52,187.62,188.38,13731.0
2024-08-28 11:00:00,188.21,188.64,188.2,188.26,10715.0,188.21,188.64,188.2,188.26,10715.0
2024-08-28 11:30:00,188.21,188.32,187.59,188.32,18405.0,188.21,188.32,187.59,188.32,18405.0
2024-08-28 12:00:00,188.13,188.18,187.16,187.18,18036.0,188.13,188.18,187.16,187.18,18036.0
2024-08-28 12:30:00,187.11,187.81,187.0,187.81,12617.0,187.11,187.81,187.0,187.81,12617.0
2024-08-28 13:00:00,187.7,187.87,187.43,187.5,9872.0,187.7,187.87,187.43,187.5,9872.0
2024-08-28 13:30:00,187.58,187.61,186.85,186.95,24403.0,187.58,187.61,186.85,186.95,24403.0
2024-08-28 14:00:00,186.9,187.01,186.62,186.88,25345.0,186.9,187.01,186.62,186.88,25345.0
2024-08-28 14:30:00,186.94,187.41,186.78,187.37,24239.0,186.94,187.41,186.78,187.37,24239.0
2024-08-28 15:00:00,187.52,187.96,187.26,187.93,23126.0,187.52,187.96,187.26,187.93,23126.0
2024-08-28 15:30:00,187.89,188.0,187.08,187.12,65638.0,187.89,188.0,187.08,187.12,65638.0
2024-08-29 09:30:00,188.56,188.56,187.48,187.81,4145.0,188.56,188.56,187.48,187.81,4145.0
2024-08-29 10:00:00,188.36,189.63,188.36,189.35,3583.0,188.36,189.63,188.36,189.35,3583.0
2024-08-29 10:30:00,189.13,189.48,188.59,188.96,16529.0,189.13,189.48,188.59,188.96,16529.0
2024-08-29 11:00:00,189.47,190.67,189.36,190.67,8705.0,189.47,190.67,189.36,190.67,8705.0
2024-08-29 11:30:00,190.61,190.61,189.93,190.43,15286.0,190.61,190.61,189.93,190.43,15286.0
2024-08-29 12:00:00,190.42,190.42,189.6,189.98,10917.0,190.42,190.42,189.6,189.98,10917.0
2024-08-29 12:30:00,189.8,190.22,189.8,190.03,2584.0,189.8,190.22,189.8,190.03,2584.0
2024-08-29 13:00:00,190.25,190.31,189.75,190.02,5662.0,190.25,190.31,189.75,190.02,5662.0
2024-08-29 13:30:00,190.02,190.46,189.96,190.27,2248.0,190.02,190.46,189.96,190.27,2248.0
2024-08-29 14:00:00,190.25,190.77,190.1,190.31,4954.0,190.25,190.77,190.1,190.31,4954.0
2024-08-29 14:30:00,190.23,190.5,189.29,189.84,11327.0,190.23,190.5,189.29,189.84,11327.0
2024-08-29 15:00:00,189.86,190.87,189.5,190.8,12061.0,189.86,190.87,189.5,190.8,12061.0
2024-08-29 15:30:00,190.84,191.3,189.91,190.68,69949.0,190.84,191.3,189.91,190.68,69949.0
2024-08-30 09:30:00,191.1,192.48,189.93,191.84,9370.0,191.1,192.48,189.93,191.84,9370.0
2024-08-30 10:00:00,191.81,192.02,189.73,189.85,5454.0,191.81,192.02,189.73,189.85,5454.0
2024-08-30 10:30:00,190.09,190.31,189.79,190.16,8989.0,190.09,190.31,189.79,190.16,8989.0
2024-08-30 11:00:00,190.22,190.26,189.41,189.53,4107.0,190.22,190.26,189.41,189.53,4107.0
2024-08-30 11:30:00,189.35,189.67,189.25,189.64,4538.0,189.35,189.67,189.25,189.64,4538.0
2024-08-30 12:00:00,189.4,189.78,189.01,189.5,5671.0,189.4,189.78,189.01,189.5,5671.0
2024-08-30 12:30:00,189.5,189.52,189.09,189.42,5483.0,189.5,189.52,189.09,189.42,5483.0
2024-08-30 13:00:00,189.45,189.58,189.34,189.35,6249.0,189.45,189.58,189.34,189.35,6249.0
2024-08-30 13:30:00,189.35,189.55,189.03,189.38,7514.0,189.35,189.55,189.03,189.38,7514.0
2024-08-30 14:00:00,189.38,190.14,189.38,189.88,10028.0,189.38,190.14,189.38,189.88,10028.0
2024-08-30 14:30:00,190.03,190.05,189.94,190.04,3839.0,190.03,190.05,189.94,190.04,3839.0
2024-08-30 15:00:00,190.11,190.4,190.0,190.38,5956.0,190.11,190.4,190.0,190.38,5956.0
2024-08-30 15:30:00,190.55,191.1,189.74,191.01,46005.0,190.55,191.1,189.74,191.01,46005.0
2024-09-03 09:30:00,190.18,191.03,188.75,189.2,5978.0,190.18,191.03,188.75,189.2,5978.0
2024-09-03 10:00:00,189.2,190.15,188.06,189.57,12154.0,189.2,190.15,188.06,189.57,12154.0
2024-09-03 10:30:00,189.57,190.0,189.51,189.89,5633.0,189.57,190.0,189.51,189.89,5633.0
2024-09-03 11:00:00,189.71,190.45,189.71,190.45,1714.0,189.71,190.45,189.71,190.45,1714.0
2024-09-03 11:30:00,190.23,190.32,190.0,190.15,3534.0,190.23,190.32,190.0,190.15,3534.0
2024-09-03 12:00:00,190.03,190.33,189.85,189.9,12815.0,190.03,190.33,189.85,189.9,12815.0
2024-09-03 12:30:00,190.0,190.08,189.73,189.81,3437.0,190.0,190.08,189.73,189.81,3437.0
2024-09-03 13:00:00,189.78,190.1,189.54,190.0,7893.0,189.78,190.1,189.54,190.0,7893.0
2024-09-03 13:30:00,189.99,190.12,189.98,190.02,1575.0,189.99,190.12,189.98,190.02,1575.0
2024-09-03 14:00:00,190.02,190.18,189.56,189.74,15503.0,190.02,190.18,189.56,189.74,15503.0
2024-09-03 14:30:00,189.74,189.81,188.61,188.84,11747.0,189.74,189.81,188.61,188.84,11747.0
2024-09-03 15:00:00,188.88,189.16,188.87,189.06,14276.0,188.88,189.16,188.87,189.06,14276.0
2024-09-03 15:30:00,189.14,189.16,187.86,188.62,68843.0,189.14,189.16,187.86,188.62,68843.0
2024-09-04 09:30:00,188.03,189.26,187.66,189.26,4677.0,188.03,189.26,187.66,189.26,4677.0
2024-09-04 10:00:00,188.65,189.41,188.63,188.71,4927.0,188.65,189.41,188.63,188.71,4927.0
2024-09-04 10:30:00,189.14,190.05,189.13,189.76,7558.0,189.14,190.05,189.13,189.76,7558.0
2024-09-04 11:00:00,189.95,189.97,188.74,189.28,7004.0,189.95,189.97,188.74,189.28,7004.0
2024-09-04 11:30:00,189.15,189.85,188.23,189.42,22980.0,189.15,189.85,188.23,189.42,22980.0
2024-09-04 12:00:00,189.22,189.4,188.62,189.19,7843.0,189.22,189.4,188.62,189.19,7843.0
2024-09-04 12:30:00,189.08,189.85,189.08,189.85,8261.0,189.08,189.85,189.08,189.85,8261.0
2024-09-04 13:00:00,189.73,189.73,188.96,189.08,15054.0,189.73,189.73,188.96,189.08,15054.0
2024-09-04 13:30:00,189.0,189.2,188.7,188.95,20039.0,189.0,189.2,188.7,188.95,20039.0
2024-09-04 14:00:00,188.86,189.08,188.79,189.08,6691.0,188.86,189.08,188.79,189.08,6691.0
2024-09-04 14:30:00,189.07,189.11,188.72,188.75,21213.0,189.07,189.11,188.72,188.75,21213.0
2024-09-04 15:00:00,188.74,188.84,188.5,188.56,18200.0,188.74,188.84,188.5,188.56,18200.0
2024-09-04 15:30:00,188.56,188.91,187.98,188.29,71277.0,188.56,188.91,187.98,188.29,71277.0
2024-09-05 09:30:00,189.12,189.85,188.34,188.64,31103.0,189.12,189.85,188.34,188.64,31103.0
2024-09-05 10:00:00,189.13,189.52,188.39,188.87,6842.0,189.13,189.52,188.39,188.87,6842.0
2024-09-05 10:30:00,189.08,189.08,187.29,187.38,12840.0,189.08,189.08,187.29,187.38,12840.0
2024-09-05 11:00:00,187.26,187.77,186.97,187.04,9831.0,187.26,187.77,186.97,187.04,9831.0
2024-09-05 11:30:00,186.84,187.0,186.46,186.74,9743.0,186.84,187.0,186.46,186.74,9743.0
2024-09-05 12:00:00,186.47,186.89,186.05,186.19,3115.0,186.47,186.89,186.05,186.19,3115.0
2024-09-05 12:30:00,186.24,186.25,185.97,186.06,2671.0,186.24,186.25,185.97,186.06,2671.0
2024-09-05 13:00:00,186.25,187.23,186.06,187.14,5394.0,186.25,187.23,186.06,187.14,5394.0
2024-09-05 13:30:00,187.23,187.85,186.72,187.74,7201.0,187.23,187.85,186.72,187.74,7201.0
2024-09-05 14:00:00,187.34,187.63,187.28,187.32,8069.0,187.34,187.63,187.28,187.32,8069.0
2024-09-05 14:30:00,187.33,187.61,187.15,187.26,6717.0,187.33,187.61,187.15,187.26,6717.0
2024-09-05 15:00:00,187.15,187.55,186.99,187.5,31227.0,187.15,187.55,186.99,187.5,31227.0
2024-09-05 15:30:00,187.6,187.99,187.44,187.82,61782.0,187.6,187.99,187.44,187.82,61782.0
2024-09-06 09:30:00,187.61,189.01,187.61,188.87,2302.0,187.61,189.01,187.61,188.87,2302.0
2024-09-06 10:00:00,188.87,188.87,186.94,187.22,14561.0,188.87,188.87,186.94,187.22,14561.0
2024-09-06 10:30:00,187.13,187.32,185.8,186.01,10055.0,187.13,187.32,185.8,186.01,10055.0
2024-09-06 11:00:00,186.31,187.33,186.27,186.5,38722.0,186.31,187.33,186.27,186.5,38722.0
2024-09-06 11:30:00,186.55,186.96,186.33,186.5,14977.0,186.55,186.96,186.33,186.5,14977.0
2024-09-06 12:00:00,186.5,186.82,186.0,186.36,23259.0,186.5,186.82,186.0,186.36,23259.0
2024-09-06 12:30:00,186.13,186.7,186.09,186.62,5944.0,186.13,186.7,186.09,186.62,5944.0
2024-09-06 13:00:00,186.61,187.23,186.57,187.2,12970.0,186.61,187.23,186.57,187.2,12970.0
2024-09-06 13:30:00,187.2,187.4,187.0,187.24,6022.0,187.2,187.4,187.0,187.24,6022.0
2024-09-06 14:00:00,187.18,187.25,186.9,187.0,14907.0,187.18,187.25,186.9,187.0,14907.0
2024-09-06 14:30:00,187.0,187.05,186.85,186.98,13300.0,187.0,187.05,186.85,186.98,13300.0
2024-09-06 15:00:00,187.06,187.33,186.96,187.28,7272.0,187.06,187.33,186.96,187.28,7272.0
2024-09-06 15:30:00,187.0,187.04,186.27,186.35,93757.0,187.0,187.04,186.27,186.35,93757.0
2024-09-09 09:30:00,190.03,192.26,189.67,192.26,55245.0,190.03,192.26,189.67,192.26,55245.0
2024-09-09 10:00:00,192.26,192.89,191.7,192.44,14548.0,192.26,192.89,191.7,192.44,14548.0
2024-09-09 10:30:00,192.19,192.31,191.67,192.11,14125.0,192.19,192.31,191.67,192.11,14125.0
2024-09-09 11:00:00,192.03,192.03,191.16,191.91,13888.0,192.03,192.03,191.16,191.91,13888.0
2024-09-09 11:30:00,192.02,193.4,192.02,193.08,7910.0,192.02,193.4,192.02,193.08,7910.0
2024-09-09 12:00:00,193.02,193.53,193.02,193.5,4134.0,193.02,193.53,193.02,193.5,4134.0
2024-09-09 12:30:00,193.52,193.84,193.24,193.75,10367.0,193.52,193.84,193.24,193.75,10367.0
2024-09-09 13:00:00,193.69,193.71,193.3,193.49,7228.0,193.69,193.71,193.3,193.49,7228.0
2024-09-09 13:30:00,193.44,193.54,192.84,193.06,15928.0,193.44,193.54,192.84,193.06,15928.0
2024-09-09 14:00:00,192.84,193.02,192.53,192.81,12326.0,192.84,193.02,192.53,192.81,12326.0
2024-09-09 14:30:00,192.67,192.9,192.29,192.67,8381.0,192.67,192.9,192.29,192.67,8381.0
2024-09-09 15:00:00,192.57,193.02,192.27,193.02,15111.0,192.57,193.02,192.27,193.02,15111.0
2024-09-09 15:30:00,193.02,193.02,191.87,192.58,59037.0,193.02,193.02,191.87,192.58,59037.0
2024-09-10 09:30:00,192.9,193.27,191.5,191.55,5674.0,192.9,193.27,191.5,191.55,5674.0
2024-09-10 10:00:00,190.97,190.97,188.14,188.14,10545.0,190.97,190.97,188.14,188.14,10545.0
2024-09-10 10:30:00,188.46,190.86,188.46,190.68,16091.0,188.46,190.86,188.46,190.68,16091.0
2024-09-10 11:00:00,190.87,191.67,190.79,191.49,11124.0,190.87,191.67,190.79,191.49,11124.0
2024-09-10 11:30:00,191.35,191.6,190.93,191.12,20075.0,191.35,191.6,190.93,191.12,20075.0
2024-09-10 12:00:00,190.98,191.24,190.82,191.06,9860.0,190.98,191.24,190.82,191.06,9860.0
2024-09-10 12:30:00,191.06,191.75,191.05,191.73,7973.0,191.06,191.75,191.05,191.73,7973.0
2024-09-10 13:00:00,191.73,192.09,191.73,192.09,5328.0,191.73,192.09,191.73,192.09,5328.0
2024-09-10 13:30:00,192.05,192.45,191.9,191.9,4761.0,192.05,192.45,191.9,191.9,4761.0
2024-09-10 14:00:00,191.96,192.24,191.39,191.39,5942.0,191.96,192.24,191.39,191.39,5942.0
2024-09-10 14:30:00,191.37,192.85,191.37,192.78,12669.0,191.37,192.85,191.37,192.78,12669.0
2024-09-10 15:00:00,192.77,192.88,192.25,192.88,9467.0,192.77,192.88,192.25,192.88,9467.0
2024-09-10 15:30:00,192.76,193.28,192.61,193.13,54771.0,192.76,193.28,192.61,193.13,54771.0
2024-09-11 09:30:00,193.44,193.6,191.6,191.77,7276.0,193.44,193.6,191.6,191.77,7276.0
2024-09-11 10:00:00,191.57,191.57,189.0,189.03,15360.0,191.57,191.57,189.0,189.03,15360.0
2024-09-11 10:30:00,189.03,189.78,188.96,189.78,8854.0,189.03,189.78,188.96,189.78,8854.0
2024-09-11 11:00:00,189.75,190.58,189.7,190.44,6067.0,189.75,190.58,189.7,190.44,6067.0
2024-09-11 11:30:00,190.58,191.58,190.58,191.0,7535.0,190.58,191.58,190.58,191.0,7535.0
2024-09-11 12:00:00,191.11,191.81,190.98,191.64,4420.0,191.11,191.81,190.98,191.64,4420.0
2024-09-11 12:30:00,191.61,192.02,191.53,191.83,3506.0,191.61,192.02,191.53,191.83,3506.0
2024-09-11 13:00:00,191.86,192.55,191.86,192.55,4529.0,191.86,192.55,191.86,192.55,4529.0
2024-09-11 13:30:00,192.43,192.48,192.12,192.13,3261.0,192.43,192.48,192.12,192.13,3261.0
2024-09-11 14:00:00,192.06,192.06,191.65,191.86,3293.0,192.06,192.06,191.65,191.86,3293.0
2024-09-11 14:30:00,192.01,192.43,191.64,191.82,6635.0,192.01,192.43,191.64,191.82,6635.0
2024-09-11 15:00:00,191.78,191.95,191.37,191.87,13030.0,191.78,191.95,191.37,191.87,13030.0
2024-09-11 15:30:00,191.95,192.25,191.73,192.0,50178.0,191.95,192.25,191.73,192.0,50178.0
2024-09-12 09:30:00,191.9,192.82,190.53,190.83,14503.0,191.9,192.82,190.53,190.83,14503.0
2024-09-12 10:00:00,191.03,191.54,190.27,191.42,7102.0,191.03,191.54,190.27,191.42,7102.0
2024-09-12 10:30:00,191.6,191.84,191.16,191.17,7377.0,191.6,191.84,191.16,191.17,7377.0
2024-09-12 11:00:00,190.97,192.08,190.91,191.88,14228.0,190.97,192.08,190.91,191.88,14228.0
2024-09-12 11:30:00,191.99,192.14,191.78,191.84,8270.0,191.99,192.14,191.78,191.84,8270.0
2024-09-12 12:00:00,192.09,192.47,192.04,192.19,3124.0,192.09,192.47,192.04,192.19,3124.0
2024-09-12 12:30:00,192.19,193.25,192.19,193.07,4887.0,192.19,193.25,192.19,193.07,4887.0
2024-09-12 13:00:00,193.06,193.21,192.85,193.11,4746.0,193.06,193.21,192.85,193.11,4746.0
2024-09-12 13:30:00,193.11,194.1,193.1,193.73,5471.0,193.11,194.1,193.1,193.73,5471.0
2024-09-12 14:00:00,193.82,193.95,193.44,193.65,7443.0,193.82,193.95,193.44,193.65,7443.0
2024-09-12 14:30:00,193.77,193.77,192.52,192.9,6222.0,193.77,193.77,192.52,192.9,6222.0
2024-09-12 15:00:00,193.05,193.49,192.87,193.49,7620.0,193.05,193.49,192.87,193.49,7620.0
2024-09-12 15:30:00,193.45,193.94,193.26,193.92,49618.0,193.45,193.94,193.26,193.92,49618.0
2024-09-13 09:30:00,194.57,197.05,194.57,196.69,4789.0,194.57,197.05,194.57,196.69,4789.0
2024-09-13 10:00:00,196.64,197.13,195.73,196.63,5955.0,196.64,197.13,195.73,196.63,5955.0
2024-09-13 10:30:00,196.62,198.34,196.51,198.1,17037.0,196.62,198.34,196.51,198.1,17037.0
2024-09-13 11:00:00,198.28,200.38,198.24,199.61,22126.0,198.28,200.38,198.24,199.61,22126.0
2024-09-13 11:30:00,199.55,200.07,199.34,200.03,13253.0,199.55,200.07,199.34,200.03,13253.0
2024-09-13 12:00:00,200.14,200.39,199.83,200.03,9603.0,200.14,200.39,199.83,200.03,9603.0
2024-09-13 12:30:00,200.04,201.04,199.59,199.59,28866.0,200.04,201.04,199.59,199.59,28866.0
2024-09-13 13:00:00,199.6,199.86,198.69,199.06,6710.0,199.6,199.86,198.69,199.06,6710.0
2024-09-13 13:30:00,199.28,199.28,198.47,198.63,2992.0,199.28,199.28,198.47,198.63,2992.0
2024-09-13 14:00:00,198.46,198.89,198.06,198.18,12774.0,198.46,198.89,198.06,198.18,12774.0
2024-09-13 14:30:00,198.06,198.25,197.86,197.98,15683.0,198.06,198.25,197.86,197.98,15683.0
2024-09-13 15:00:00,197.84,198.23,197.83,198.23,11365.0,197.84,198.23,197.83,198.23,11365.0
2024-09-13 15:30:00,198.27,198.93,197.77,198.53,55384.0,198.27,198.93,197.77,198.53,55384.0
2024-09-16 09:30:00,199.52,200.44,199.04,199.6,3334.0,199.52,200.44,199.04,199.6,3334.0
2024-09-16 10:00:00,199.44,200.57,199.37,199.76,9281.0,199.44,200.57,199.37,199.76,9281.0
2024-09-16 10:30:00,199.0,199.87,199.0,199.67,2985.0,199.0,199.87,199.0,199.67,2985.0
2024-09-16 11:00:00,199.64,200.61,199.6,199.66,7943.0,199.64,200.61,199.6,199.66,7943.0
2024-09-16 11:30:00,199.72,200.21,199.57,199.75,10438.0,199.72,200.21,199.57,199.75,10438.0
2024-09-16 12:00:00,199.75,199.78,198.81,199.32,6794.0,199.75,199.78,198.81,199.32,6794.0
2024-09-16 12:30:00,199.41,199.41,198.81,198.81,1997.0,199.41,199.41,198.81,198.81,1997.0
2024-09-16 13:00:00,198.81,199.27,198.81,199.25,7526.0,198.81,199.27,198.81,199.25,7526.0
2024-09-16 13:30:00,199.25,200.02,198.96,199.54,22133.0,199.25,200.02,198.96,199.54,22133.0
2024-09-16 14:00:00,199.66,199.74,198.88,199.19,27855.0,199.66,199.74,198.88,199.19,27855.0
2024-09-16 14:30:00,199.19,199.45,199.03,199.41,31773.0,199.19,199.45,199.03,199.41,31773.0
2024-09-16 15:00:00,199.46,199.68,199.3,199.3,14562.0,199.46,199.68,199.3,199.3,14562.0
2024-09-16 15:30:00,199.3,200.03,199.29,199.64,75330.0,199.3,200.03,199.29,199.64,75330.0
2024-09-17 09:30:00,200.6,200.94,200.13,200.8,5897.0,200.6,200.94,200.13,200.8,5897.0
2024-09-17 10:00:00,200.86,202.2,200.86,201.95,4956.0,200.86,202.2,200.86,201.95,4956.0
2024-09-17 10:30:00,202.26,202.62,201.86,201.86,21271.0,202.26,202.62,201.86,201.86,21271.0
2024-09-17 11:00:00,201.89,203.66,201.89,203.42,10611.0,201.89,203.66,201.89,203.42,10611.0
2024-09-17 11:30:00,203.43,203.81,203.26,203.75,7205.0,203.43,203.81,203.26,203.75,7205.0
2024-09-17 12:00:00,203.67,203.75,202.5,202.68,39289.0,203.67,203.75,202.5,202.68,39289.0
2024-09-17 12:30:00,202.63,202.8,201.91,202.44,24157.0,202.63,202.8,201.91,202.44,24157.0
2024-09-17 13:00:00,202.48,202.91,202.3,202.83,5477.0,202.48,202.91,202.3,202.83,5477.0
2024-09-17 13:30:00,202.97,203.22,202.78,203.05,5930.0,202.97,203.22,202.78,203.05,5930.0
2024-09-17 14:00:00,203.09,203.15,202.68,202.7,12073.0,203.09,203.15,202.68,202.7,12073.0
2024-09-17 14:30:00,202.7,202.93,202.46,202.77,8460.0,202.7,202.93,202.46,202.77,8460.0
2024-09-17 15:00:00,202.77,202.86,202.51,202.64,6489.0,202.77,202.86,202.51,202.64,6489.0
2024-09-17 15:30:00,202.61,203.16,202.35,202.84,69438.0,202.61,203.16,202.35,202.84,69438.0
2024-09-18 09:30:00,202.8,203.43,202.36,202.49,9870.0,202.8,203.43,202.36,202.49,9870.0
2024-09-18 10:00:00,202.3,203.16,202.21,203.16,2257.0,202.3,203.16,202.21,203.16,2257.0
2024-09-18 10:30:00,202.55,202.55,202.06,202.2,8135.0,202.55,202.55,202.06,202.2,8135.0
2024-09-18 11:00:00,202.36,202.66,202.12,202.57,3404.0,202.36,202.66,202.12,202.57,3404.0
2024-09-18 11:30:00,202.41,202.51,202.16,202.3,5325.0,202.41,202.51,202.16,202.3,5325.0
2024-09-18 12:00:00,202.19,202.6,202.06,202.28,5931.0,202.19,202.6,202.06,202.28,5931.0
2024-09-18 12:30:00,202.23,202.48,202.21,202.41,2659.0,202.23,202.48,202.21,202.41,2659.0
2024-09-18 13:00:00,202.41,202.42,202.13,202.36,5460.0,202.41,202.42,202.13,202.36,5460.0
2024-09-18 13:30:00,202.36,202.68,202.16,202.35,4428.0,202.36,202.68,202.16,202.35,4428.0
2024-09-18 14:00:00,202.3,205.4,202.3,203.61,11462.0,202.3,205.4,202.3,203.61,11462.0
2024-09-18 14:30:00,203.61,204.46,202.58,203.19,6673.0,203.61,204.46,202.58,203.19,6673.0
2024-09-18 15:00:00,203.05,204.21,201.65,203.46,19753.0,203.05,204.21,201.65,203.46,19753.0
2024-09-18 15:30:00,203.74,203.74,201.83,202.45,45182.0,203.74,203.74,201.83,202.45,45182.0
2024-09-19 09:30:00,206.89,207.16,203.61,205.33,8467.0,206.89,207.16,203.61,205.33,8467.0
2024-09-19 10:00:00,204.35,204.63,203.68,204.12,2417.0,204.35,204.63,203.68,204.12,2417.0
2024-09-19 10:30:00,204.35,204.83,203.3,203.63,3295.0,204.35,204.83,203.3,203.63,3295.0
2024-09-19 11:00:00,203.86,204.44,203.49,204.22,3248.0,203.86,204.44,203.49,204.22,3248.0
2024-09-19 11:30:00,204.2,204.67,204.16,204.45,3308.0,204.2,204.67,204.16,204.45,3308.0
2024-09-19 12:00:00,204.62,205.23,204.62,205.12,3056.0,204.62,205.23,204.62,205.12,3056.0
2024-09-19 12:30:00,205.1,205.54,204.84,205.31,2576.0,205.1,205.54,204.84,205.31,2576.0
2024-09-19 13:00:00,205.25,205.6,205.04,205.09,5258.0,205.25,205.6,205.04,205.09,5258.0
2024-09-19 13:30:00,205.33,205.87,205.33,205.78,4020.0,205.33,205.87,205.33,205.78,4020.0
2024-09-19 14:00:00,205.75,205.95,205.2,205.39,7163.0,205.75,205.95,205.2,205.39,7163.0
2024-09-19 14:30:00,205.39,205.39,204.75,204.96,7210.0,205.39,205.39,204.75,204.96,7210.0
2024-09-19 15:00:00,205.0,205.81,204.95,205.37,8974.0,205.0,205.81,204.95,205.37,8974.0
2024-09-19 15:30:00,205.19,206.34,204.9,206.04,66846.0,205.19,206.34,204.9,206.04,66846.0
2024-09-20 09:30:00,206.42,206.58,204.56,206.1,24646.0,206.42,206.58,204.56,206.1,24646.0
2024-09-20 10:00:00,205.8,207.03,205.7,207.02,10832.0,205.8,207.03,205.7,207.02,10832.0
2024-09-20 10:30:00,207.02,207.48,206.89,207.04,12020.0,207.02,207.48,206.89,207.04,12020.0
2024-09-20 11:00:00,206.8,206.97,206.17,206.73,8643.0,206.8,206.97,206.17,206.73,8643.0
2024-09-20 11:30:00,206.49,207.44,206.24,207.22,7050.0,206.49,207.44,206.24,207.22,7050.0
2024-09-20 12:00:00,207.02,207.17,206.7,207.17,3418.0,207.02,207.17,206.7,207.17,3418.0
2024-09-20 12:30:00,207.19,208.16,207.18,207.9,9707.0,207.19,208.16,207.18,207.9,9707.0
2024-09-20 13:00:00,207.99,208.65,207.56,208.24,12817.0,207.99,208.65,207.56,208.24,12817.0
2024-09-20 13:30:00,208.36,208.46,207.82,207.94,9053.0,208.36,208.46,207.82,207.94,9053.0
2024-09-20 14:00:00,207.83,207.86,207.11,207.22,8357.0,207.83,207.86,207.11,207.22,8357.0
2024-09-20 14:30:00,207.09,207.2,206.35,206.35,11968.0,207.09,207.2,206.35,206.35,11968.0
2024-09-20 15:00:00,206.32,207.31,206.06,207.22,11752.0,206.32,207.31,206.06,207.22,11752.0
2024-09-20 15:30:00,207.16,208.14,207.07,207.11,43121.0,207.16,208.14,207.07,207.11,43121.0
2024-09-23 09:30:00,208.12,208.55,206.89,206.89,4445.0,208.12,208.55,206.89,206.89,4445.0
2024-09-23 10:00:00,206.88,208.33,206.83,208.32,9581.0,206.88,208.33,206.83,208.32,9581.0
2024-09-23 10:30:00,207.99,208.65,207.05,208.26,9698.0,207.99,208.65,207.05,208.26,9698.0
2024-09-23 11:00:00,208.48,208.51,207.55,207.97,10243.0,208.48,208.51,207.55,207.97,10243.0
2024-09-23 11:30:00,208.12,208.3,207.59,207.71,6020.0,208.12,208.3,207.59,207.71,6020.0
2024-09-23 12:00:00,207.48,208.14,207.36,207.98,8754.0,207.48,208.14,207.36,207.98,8754.0
2024-09-23 12:30:00,208.11,208.76,208.11,208.76,10912.0,208.11,208.76,208.11,208.76,10912.0
2024-09-23 13:00:00,208.68,209.06,208.47,208.88,11440.0,208.68,209.06,208.47,208.88,11440.0
2024-09-23 13:30:00,208.83,209.16,208.83,209.14,7365.0,208.83,209.16,208.83,209.14,7365.0
2024-09-23 14:00:00,209.01,209.31,208.7,209.12,12826.0,209.01,209.31,208.7,209.12,12826.0
2024-09-23 14:30:00,209.08,209.1,208.67,208.74,12383.0,209.08,209.1,208.67,208.74,12383.0
2024-09-23 15:00:00,208.73,209.38,208.66,208.75,12487.0,208.73,209.38,208.66,208.75,12487.0
2024-09-23 15:30:00,208.67,208.83,207.82,208.3,63118.0,208.67,208.83,207.82,208.3,63118.0
2024-09-24 09:30:00,208.46,209.96,207.43,208.2,8847.0,208.46,209.96,207.43,208.2,8847.0
2024-09-24 10:00:00,208.13,208.31,207.36,207.57,5662.0,208.13,208.31,207.36,207.57,5662.0
2024-09-24 10:30:00,207.61,208.46,207.32,208.46,6520.0,207.61,208.46,207.32,208.46,6520.0
2024-09-24 11:00:00,208.46,209.93,208.3,209.56,12239.0,208.46,209.93,208.3,209.56,12239.0
2024-09-24 11:30:00,209.68,209.68,207.98,208.48,9984.0,209.68,209.68,207.98,208.48,9984.0
2024-09-24 12:00:00,208.38,208.38,207.23,207.3,12498.0,208.38,208.38,207.23,207.3,12498.0
2024-09-24 12:30:00,207.49,207.77,207.42,207.54,3454.0,207.49,207.77,207.42,207.54,3454.0
2024-09-24 13:00:00,207.5,208.36,207.43,208.24,6151.0,207.5,208.36,207.43,208.24,6151.0
2024-09-24 13:30:00,208.32,208.32,207.85,208.18,10882.0,208.32,208.32,207.85,208.18,10882.0
2024-09-24 14:00:00,208.18,208.82,208.17,208.73,9361.0,208.18,208.82,208.17,208.73,9361.0
2024-09-24 14:30:00,208.72,209.25,208.55,209.01,14536.0,208.72,209.25,208.55,209.01,14536.0
2024-09-24 15:00:00,209.01,209.31,208.96,209.26,12384.0,209.01,209.31,208.96,209.26,12384.0
2024-09-24 15:30:00,209.23,210.14,208.89,209.83,90378.0,209.23,210.14,208.89,209.83,90378.0
2024-09-25 09:30:00,209.36,209.36,206.07,206.08,5276.0,209.36,209.36,206.07,206.08,5276.0
2024-09-25 10:00:00,206.04,206.87,205.12,205.19,9448.0,206.04,206.87,205.12,205.19,9448.0
2024-09-25 10:30:00,205.19,206.49,205.18,206.44,3357.0,205.19,206.49,205.18,206.44,3357.0
2024-09-25 11:00:00,206.43,206.54,205.72,206.34,8362.0,206.43,206.54,205.72,206.34,8362.0
2024-09-25 11:30:00,206.15,206.81,205.76,206.81,10003.0,206.15,206.81,205.76,206.81,10003.0
2024-09-25 12:00:00,206.76,206.76,205.43,205.49,9618.0,206.76,206.76,205.43,205.49,9618.0
2024-09-25 12:30:00,205.55,205.55,204.85,204.99,13335.0,205.55,205.55,204.85,204.99,13335.0
2024-09-25 13:00:00,204.95,204.97,204.53,204.6,7322.0,204.95,204.97,204.53,204.6,7322.0
2024-09-25 13:30:00,204.59,204.6,204.11,204.12,10824.0,204.59,204.6,204.11,204.12,10824.0
2024-09-25 14:00:00,204.12,204.4,203.74,203.88,19086.0,204.12,204.4,203.74,203.88,19086.0
2024-09-25 14:30:00,204.13,204.38,203.88,204.23,16043.0,204.13,204.38,203.88,204.23,16043.0
2024-09-25 15:00:00,204.39,205.12,204.39,204.56,13965.0,204.39,205.12,204.39,204.56,13965.0
2024-09-25 15:30:00,204.56,204.78,204.1,204.62,76000.0,204.56,204.78,204.1,204.62,76000.0
2024-09-26 09:30:00,205.0,206.69,200.31,202.48,40447.0,205.0,206.69,200.31,202.48,40447.0
2024-09-26 10:00:00,202.11,202.97,201.18,201.45,26730.0,202.11,202.97,201.18,201.45,26730.0
2024-09-26 10:30:00,201.43,203.11,201.39,202.91,28429.0,201.43,203.11,201.39,202.91,28429.0
2024-09-26 11:00:00,203.12,204.62,203.12,204.08,23253.0,203.12,204.62,203.12,204.08,23253.0
2024-09-26 11:30:00,204.08,205.46,204.08,204.84,18540.0,204.08,205.46,204.08,204.84,18540.0
2024-09-26 12:00:00,204.81,204.99,203.25,203.25,13545.0,204.81,204.99,203.25,203.25,13545.0
2024-09-26 12:30:00,203.2,204.45,203.11,204.29,16730.0,203.2,204.45,203.11,204.29,16730.0
2024-09-26 13:00:00,204.28,205.02,204.12,204.85,7246.0,204.28,205.02,204.12,204.85,7246.0
2024-09-26 13:30:00,204.94,205.67,204.93,205.39,8628.0,204.94,205.67,204.93,205.39,8628.0
2024-09-26 14:00:00,205.49,206.24,205.48,205.52,13064.0,205.49,206.24,205.48,205.52,13064.0
2024-09-26 14:30:00,205.42,206.06,205.05,205.87,10400.0,205.42,206.06,205.05,205.87,10400.0
2024-09-26 15:00:00,205.74,205.93,204.8,204.9,17062.0,205.74,205.93,204.8,204.9,17062.0
2024-09-26 15:30:00,204.86,205.59,204.34,205.26,64456.0,204.86,205.59,204.34,205.26,64456.0
2024-09-27 09:30:00,206.72,207.12,205.51,207.12,6560.0,206.72,207.12,205.51,207.12,6560.0
2024-09-27 10:00:00,207.61,209.07,207.51,208.93,11693.0,207.61,209.07,207.51,208.93,11693.0
2024-09-27 10:30:00,209.35,209.73,209.14,209.73,6812.0,209.35,209.73,209.14,209.73,6812.0
2024-09-27 11:00:00,209.74,209.74,208.91,209.36,6315.0,209.74,209.74,208.91,209.36,6315.0
2024-09-27 11:30:00,209.42,209.54,208.68,208.88,10887.0,209.42,209.54,208.68,208.88,10887.0
2024-09-27 12:00:00,208.87,208.87,208.14,208.32,5463.0,208.87,208.87,208.14,208.32,5463.0
2024-09-27 12:30:00,208.16,208.21,207.6,207.9,5789.0,208.16,208.21,207.6,207.9,5789.0
2024-09-27 13:00:00,207.9,207.95,207.51,207.66,5326.0,207.9,207.95,207.51,207.66,5326.0
2024-09-27 13:30:00,207.66,208.01,207.64,207.99,11099.0,207.66,208.01,207.64,207.99,11099.0
2024-09-27 14:00:00,208.12,208.38,207.98,208.12,11790.0,208.12,208.38,207.98,208.12,11790.0
2024-09-27 14:30:00,208.1,208.78,207.78,208.38,13114.0,208.1,208.78,207.78,208.38,13114.0
2024-09-27 15:00:00,208.56,208.58,208.14,208.39,15427.0,208.56,208.58,208.14,208.39,15427.0
2024-09-27 15:30:00,208.39,209.36,208.29,209.23,33659.0,208.39,209.36,208.29,209.23,33659.0
2024-09-30 09:30:00,208.77,209.92,208.77,209.59,20893.0,208.77,209.92,208.77,209.59,20893.0
2024-09-30 10:00:00,209.53,209.98,208.85,209.13,17638.0,209.53,209.98,208.85,209.13,17638.0
2024-09-30 10:30:00,208.92,209.82,208.9,209.41,7288.0,208.92,209.82,208.9,209.41,7288.0
2024-09-30 11:00:00,209.53,210.2,209.47,209.5,11160.0,209.53,210.2,209.47,209.5,11160.0
2024-09-30 11:30:00,209.5,209.77,209.3,209.63,14780.0,209.5,209.77,209.3,209.63,14780.0
2024-09-30 12:00:00,209.63,210.41,209.62,210.33,4376.0,209.63,210.41,209.62,210.33,4376.0
2024-09-30 12:30:00,210.47,210.47,210.15,210.3,9125.0,210.47,210.47,210.15,210.3,9125.0
2024-09-30 13:00:00,210.29,211.08,210.15,211.08,5705.0,210.29,211.08,210.15,211.08,5705.0
2024-09-30 13:30:00,210.98,211.12,210.9,211.01,6489.0,210.98,211.12,210.9,211.01,6489.0
2024-09-30 14:00:00,210.99,210.99,208.85,209.09,23173.0,210.99,210.99,208.85,209.09,23173.0
2024-09-30 14:30:00,209.14,209.97,208.69,209.84,17506.0,209.14,209.97,208.69,209.84,17506.0
2024-09-30 15:00:00,209.84,210.4,209.64,209.88,21081.0,209.84,210.4,209.64,209.88,21081.0
2024-09-30 15:30:00,209.89,210.28,209.36,209.64,71790.0,209.89,210.28,209.36,209.64,71790.0
2024-10-01 09:30:00,209.8,211.0,207.55,208.89,20995.0,209.8,211.0,207.55,208.89,20995.0
2024-10-01 10:00:00,208.88,209.98,208.0,208.72,28398.0,208.88,209.98,208.0,208.72,28398.0
2024-10-01 10:30:00,208.86,209.17,208.4,209.0,29630.0,208.86,209.17,208.4,209.0,29630.0
2024-10-01 11:00:00,209.02,209.47,208.69,209.46,34845.0,209.02,209.47,208.69,209.46,34845.0
2024-10-01 11:30:00,209.69,210.67,209.68,210.19,17574.0,209.69,210.67,209.68,210.19,17574.0
2024-10-01 12:00:00,209.97,210.48,209.87,210.48,15040.0,209.97,210.48,209.87,210.48,15040.0
2024-10-01 12:30:00,210.44,210.52,209.03,210.23,33705.0,210.44,210.52,209.03,210.23,33705.0
2024-10-01 13:00:00,210.18,210.27,209.14,209.15,22996.0,210.18,210.27,209.14,209.15,22996.0
2024-10-01 13:30:00,209.13,210.17,209.02,210.09,29170.0,209.13,210.17,209.02,210.09,29170.0
2024-10-01 14:00:00,210.1,210.79,209.92,210.61,34109.0,210.1,210.79,209.92,210.61,34109.0
2024-10-01 14:30:00,210.6,210.82,210.04,210.24,32754.0,210.6,210.82,210.04,210.24,32754.0
2024-10-01 15:00:00,210.13,210.51,209.93,210.48,22102.0,210.13,210.51,209.93,210.48,22102.0
2024-10-01 15:30:00,210.43,210.43,208.58,209.38,167386.0,210.43,210.43,208.58,209.38,167386.0
2024-10-02 09:30:00,208.86,209.28,207.76,208.22,15226.0,208.86,209.28,207.76,208.22,15226.0
2024-10-02 10:00:00,208.31,208.81,207.32,207.49,14421.0,208.31,208.81,207.32,207.49,14421.0
2024-10-02 10:30:00,207.44,208.22,207.3,207.9,20319.0,207.44,208.22,207.3,207.9,20319.0
2024-10-02 11:00:00,207.9,208.0,207.29,207.97,23222.0,207.9,208.0,207.29,207.97,23222.0
2024-10-02 11:30:00,208.08,208.3,207.55,207.75,7759.0,208.08,208.3,207.55,207.75,7759.0
2024-10-02 12:00:00,207.67,207.67,206.92,207.38,16541.0,207.67,207.67,206.92,207.38,16541.0
2024-10-02 12:30:00,207.24,207.25,206.77,207.02,38732.0,207.24,207.25,206.77,207.02,38732.0
2024-10-02 13:00:00,207.07,207.39,206.55,206.6,27467.0,207.07,207.39,206.55,206.6,27467.0
2024-10-02 13:30:00,206.65,206.71,206.15,206.38,10297.0,206.65,206.71,206.15,206.38,10297.0
2024-10-02 14:00:00,206.38,206.69,205.65,205.68,15712.0,206.38,206.69,205.65,205.68,15712.0
2024-10-02 14:30:00,205.66,205.88,205.51,205.84,13634.0,205.66,205.88,205.51,205.84,13634.0
2024-10-02 15:00:00,205.96,206.41,205.82,206.2,21623.0,205.96,206.41,205.82,206.2,21623.0
2024-10-02 15:30:00,206.24,206.58,205.52,205.79,80126.0,206.24,206.58,205.52,205.79,80126.0
2024-10-03 09:30:00,205.0,206.11,203.05,204.86,14603.0,205.0,206.11,203.05,204.86,14603.0
2024-10-03 10:00:00,205.34,206.98,205.34,206.69,14853.0,205.34,206.98,205.34,206.69,14853.0
2024-10-03 10:30:00,206.62,207.28,205.86,205.86,17522.0,206.62,207.28,205.86,205.86,17522.0
2024-10-03 11:00:00,205.59,206.9,205.59,206.71,13959.0,205.59,206.9,205.59,206.71,13959.0
2024-10-03 11:30:00,206.71,207.79,206.57,207.53,5170.0,206.71,207.79,206.57,207.53,5170.0
2024-10-03 12:00:00,207.58,207.87,207.36,207.83,5199.0,207.58,207.87,207.36,207.83,5199.0
2024-10-03 12:30:00,207.72,207.72,206.77,206.95,7242.0,207.72,207.72,206.77,206.95,7242.0
2024-10-03 13:00:00,206.76,207.06,206.6,206.61,9615.0,206.76,207.06,206.6,206.61,9615.0
2024-10-03 13:30:00,206.77,206.92,206.49,206.49,9684.0,206.77,206.92,206.49,206.49,9684.0
2024-10-03 14:00:00,206.61,207.14,206.33,206.35,10421.0,206.61,207.14,206.33,206.35,10421.0
2024-10-03 14:30:00,206.39,206.5,205.88,206.06,8144.0,206.39,206.5,205.88,206.06,8144.0
2024-10-03 15:00:00,206.08,206.42,205.88,206.2,16693.0,206.08,206.42,205.88,206.2,16693.0
2024-10-03 15:30:00,206.26,206.26,205.07,206.19,79590.0,206.26,206.26,205.07,206.19,79590.0
2024-10-04 09:30:00,208.75,210.34,208.09,210.34,12500.0,208.75,210.34,208.09,210.34,12500.0
2024-10-04 10:00:00,209.64,209.89,208.94,209.14,12501.0,209.64,209.89,208.94,209.14,12501.0
2024-10-04 10:30:00,208.8,209.65,208.13,209.03,7625.0,208.8,209.65,208.13,209.03,7625.0
2024-10-04 11:00:00,209.09,209.52,208.42,208.43,2891.0,209.09,209.52,208.42,208.43,2891.0
2024-10-04 11:30:00,208.63,209.4,208.48,209.4,2796.0,208.63,209.4,208.48,209.4,2796.0
2024-10-04 12:00:00,209.4,209.68,209.08,209.2,1605.0,209.4,209.68,209.08,209.2,1605.0
2024-10-04 12:30:00,208.95,210.16,208.95,209.88,4619.0,208.95,210.16,208.95,209.88,4619.0
2024-10-04 13:00:00,209.83,209.94,209.41,209.41,3786.0,209.83,209.94,209.41,209.41,3786.0
2024-10-04 13:30:00,209.28,209.49,208.5,208.5,3083.0,209.28,209.49,208.5,208.5,3083.0
2024-10-04 14:00:00,208.62,209.25,208.32,208.98,5042.0,208.62,209.25,208.32,208.98,5042.0
2024-10-04 14:30:00,209.08,209.73,209.06,209.64,7422.0,209.08,209.73,209.06,209.64,7422.0
2024-10-04 15:00:00,209.51,209.6,209.06,209.34,13055.0,209.51,209.6,209.06,209.34,13055.0
2024-10-04 15:30:00,209.34,210.02,208.68,209.96,73407.0,209.34,210.02,208.68,209.96,73407.0
2024-10-07 09:30:00,210.0,210.29,209.01,209.05,6348.0,210.0,210.29,209.01,209.05,6348.0
2024-10-07 10:00:00,209.46,210.2,208.95,209.63,31963.0,209.46,210.2,208.95,209.63,31963.0
2024-10-07 10:30:00,209.25,210.0,208.7,209.59,4941.0,209.25,210.0,208.7,209.59,4941.0
2024-10-07 11:00:00,209.35,209.37,208.9,208.98,12061.0,209.35,209.37,208.9,208.98,12061.0
2024-10-07 11:30:00,208.9,209.0,208.36,208.85,15236.0,208.9,209.0,208.36,208.85,15236.0
2024-10-07 12:00:00,208.97,209.08,208.9,209.06,1810.0,208.97,209.08,208.9,209.06,1810.0
2024-10-07 12:30:00,209.0,209.83,208.99,209.7,6376.0,209.0,209.83,208.99,209.7,6376.0
2024-10-07 13:00:00,209.7,209.7,209.45,209.61,6175.0,209.7,209.7,209.45,209.61,6175.0
2024-10-07 13:30:00,209.52,209.52,208.96,208.96,2733.0,209.52,209.52,208.96,208.96,2733.0
2024-10-07 14:00:00,208.99,209.11,208.58,208.96,5617.0,208.99,209.11,208.58,208.96,5617.0
2024-10-07 14:30:00,208.93,209.1,208.31,208.47,9554.0,208.93,209.1,208.31,208.47,9554.0
2024-10-07 15:00:00,208.67,209.11,208.39,208.8,6532.0,208.67,209.11,208.39,208.8,6532.0
2024-10-07 15:30:00,208.81,209.43,208.35,208.77,78386.0,208.81,209.43,208.35,208.77,78386.0
2024-10-08 09:30:00,208.2,208.2,205.86,206.89,7603.0,208.2,208.2,205.86,206.89,7603.0
2024-10-08 10:00:00,207.17,208.0,206.79,207.43,9535.0,207.17,208.0,206.79,207.43,9535.0
2024-10-08 10:30:00,207.7,208.49,206.95,208.39,9564.0,207.7,208.49,206.95,208.39,9564.0
2024-10-08 11:00:00,208.69,209.14,208.45,208.91,3222.0,208.69,209.14,208.45,208.91,3222.0
2024-10-08 11:30:00,208.91,209.24,208.79,209.08,10628.0,208.91,209.24,208.79,209.08,10628.0
2024-10-08 12:00:00,209.06,209.28,208.53,208.66,16199.0,209.06,209.28,208.53,208.66,16199.0
2024-10-08 12:30:00,208.44,208.92,208.43,208.8,4402.0,208.44,208.92,208.43,208.8,4402.0
2024-10-08 13:00:00,208.81,208.81,207.99,208.38,6096.0,208.81,208.81,207.99,208.38,6096.0
2024-10-08 13:30:00,208.36,208.7,208.33,208.44,6147.0,208.36,208.7,208.33,208.44,6147.0
2024-10-08 14:00:00,208.44,208.76,208.32,208.64,3549.0,208.44,208.76,208.32,208.64,3549.0
2024-10-08 14:30:00,208.75,209.06,207.8,208.93,35882.0,208.75,209.06,207.8,208.93,35882.0
2024-10-08 15:00:00,208.93,208.95,207.95,208.32,11775.0,208.93,208.95,207.95,208.32,11775.0
2024-10-08 15:30:00,208.32,209.79,208.32,208.97,55038.0,208.32,209.79,208.32,208.97,55038.0
2024-10-09 09:30:00,208.66,209.85,208.66,209.5,4004.0,208.66,209.85,208.66,209.5,4004.0
2024-10-09 10:00:00,209.5,209.93,208.97,209.56,11021.0,209.5,209.93,208.97,209.56,11021.0
2024-10-09 10:30:00,208.96,210.26,208.39,209.86,8341.0,208.96,210.26,208.39,209.86,8341.0
2024-10-09 11:00:00,209.87,211.05,209.87,211.03,18939.0,209.87,211.05,209.87,211.03,18939.0
2024-10-09 11:30:00,211.03,212.32,210.99,212.0,6018.0,211.03,212.32,210.99,212.0,6018.0
2024-10-09 12:00:00,212.0,212.65,211.48,211.48,19155.0,212.0,212.65,211.48,211.48,19155.0
2024-10-09 12:30:00,211.26,211.5,210.97,211.31,4971.0,211.26,211.5,210.97,211.31,4971.0
2024-10-09 13:00:00,211.14,212.07,211.09,211.76,10191.0,211.14,212.07,211.09,211.76,10191.0
2024-10-09 13:30:00,211.83,212.53,211.72,212.53,4630.0,211.83,212.53,211.72,212.53,4630.0
2024-10-09 14:00:00,212.1,212.53,211.9,212.14,5785.0,212.1,212.53,211.9,212.14,5785.0
2024-10-09 14:30:00,212.01,212.23,211.9,212.05,5591.0,212.01,212.23,211.9,212.05,5591.0
2024-10-09 15:00:00,212.13,212.13,211.38,211.68,6140.0,212.13,212.13,211.38,211.68,6140.0
2024-10-09 15:30:00,211.96,212.68,211.78,212.18,26881.0,211.96,212.68,211.78,212.18,26881.0
2024-10-10 09:30:00,210.84,210.84,209.31,210.34,5416.0,210.84,210.84,209.31,210.34,5416.0
2024-10-10 10:00:00,210.34,211.89,210.34,211.28,1920.0,210.34,211.89,210.34,211.28,1920.0
2024-10-10 10:30:00,211.68,211.73,211.15,211.38,6335.0,211.68,211.73,211.15,211.38,6335.0
2024-10-10 11:00:00,211.38,212.23,211.16,211.93,9478.0,211.38,212.23,211.16,211.93,9478.0
2024-10-10 11:30:00,211.91,212.26,211.19,211.22,13554.0,211.91,212.26,211.19,211.22,13554.0
2024-10-10 12:00:00,211.3,211.42,210.87,211.01,5241.0,211.3,211.42,210.87,211.01,5241.0
2024-10-10 12:30:00,210.98,210.98,210.19,210.48,6610.0,210.98,210.98,210.19,210.48,6610.0
2024-10-10 13:00:00,210.43,210.82,210.31,210.76,9610.0,210.43,210.82,210.31,210.76,9610.0
2024-10-10 13:30:00,210.9,210.91,210.05,210.35,5169.0,210.9,210.91,210.05,210.35,5169.0
2024-10-10 14:00:00,210.34,210.34,209.53,209.82,7505.0,210.34,210.34,209.53,209.82,7505.0
2024-10-10 14:30:00,209.82,210.09,209.61,209.83,12778.0,209.82,210.09,209.61,209.83,12778.0
2024-10-10 15:00:00,209.83,210.05,209.61,209.83,19058.0,209.83,210.05,209.61,209.83,19058.0
2024-10-10 15:30:00,209.72,210.83,209.6,210.63,53832.0,209.72,210.83,209.6,210.63,53832.0
2024-10-11 09:30:00,213.0,213.79,213.0,213.79,8941.0,213.0,213.79,213.0,213.79,8941.0
2024-10-11 10:00:00,212.85,214.22,212.72,213.78,5002.0,212.85,214.22,212.72,213.78,5002.0
2024-10-11 10:30:00,213.38,214.74,213.38,214.74,6316.0,213.38,214.74,213.38,214.74,6316.0
2024-10-11 11:00:00,214.69,215.23,214.5,214.87,13070.0,214.69,215.23,214.5,214.87,13070.0
2024-10-11 11:30:00,215.09,215.5,214.7,214.81,12468.0,215.09,215.5,214.7,214.81,12468.0
2024-10-11 12:00:00,214.81,214.97,213.93,213.93,68146.0,214.81,214.97,213.93,213.93,68146.0
2024-10-11 12:30:00,214.06,214.23,214.01,214.08,5615.0,214.06,214.23,214.01,214.08,5615.0
2024-10-11 13:00:00,214.09,214.27,213.83,213.94,15184.0,214.09,214.27,213.83,213.94,15184.0
2024-10-11 13:30:00,214.09,214.28,213.95,214.12,7775.0,214.09,214.28,213.95,214.12,7775.0
2024-10-11 14:00:00,214.06,214.27,213.67,213.86,2307.0,214.06,214.27,213.67,213.86,2307.0
2024-10-11 14:30:00,213.86,213.95,213.31,213.5,4792.0,213.86,213.95,213.31,213.5,4792.0
2024-10-11 15:00:00,213.51,213.64,212.98,213.49,8105.0,213.51,213.64,212.98,213.49,8105.0
2024-10-11 15:30:00,213.48,214.12,213.36,213.65,34617.0,213.48,214.12,213.36,213.65,34617.0
2024-10-14 09:30:00,214.05,214.3,212.73,213.36,7073.0,214.05,214.3,212.73,213.36,7073.0
2024-10-14 10:00:00,213.87,214.26,213.61,213.92,5904.0,213.87,214.26,213.61,213.92,5904.0
2024-10-14 10:30:00,214.12,214.66,213.53,214.0,14922.0,214.12,214.66,213.53,214.0,14922.0
2024-10-14 11:00:00,213.87,214.77,213.82,214.62,7988.0,213.87,214.77,213.82,214.62,7988.0
2024-10-14 11:30:00,214.6,215.11,214.36,215.11,5093.0,214.6,215.11,214.36,215.11,5093.0
2024-10-14 12:00:00,215.13,215.25,215.05,215.15,6485.0,215.13,215.25,215.05,215.15,6485.0
2024-10-14 12:30:00,215.15,215.44,214.98,215.42,11111.0,215.15,215.44,214.98,215.42,11111.0
2024-10-14 13:00:00,215.44,215.55,214.76,214.9,9791.0,215.44,215.55,214.76,214.9,9791.0
2024-10-14 13:30:00,215.02,215.03,214.61,214.97,9004.0,215.02,215.03,214.61,214.97,9004.0
2024-10-14 14:00:00,214.96,215.25,214.73,215.09,15077.0,214.96,215.25,214.73,215.09,15077.0
2024-10-14 14:30:00,215.09,215.09,214.32,214.44,8064.0,215.09,215.09,214.32,214.44,8064.0
2024-10-14 15:00:00,214.48,214.7,213.99,214.44,12196.0,214.48,214.7,213.99,214.44,12196.0
2024-10-14 15:30:00,214.56,215.01,214.27,214.64,35867.0,214.56,215.01,214.27,214.64,35867.0
2024-10-15 09:30:00,213.31,214.78,213.31,213.45,8623.0,213.31,214.78,213.31,213.45,8623.0
2024-10-15 10:00:00,213.76,214.95,213.39,214.43,16847.0,213.76,214.95,213.39,214.43,16847.0
2024-10-15 10:30:00,214.34,215.02,213.98,214.94,7095.0,214.34,215.02,213.98,214.94,7095.0
2024-10-15 11:00:00,214.85,215.79,214.85,215.71,10210.0,214.85,215.79,214.85,215.71,10210.0
2024-10-15 11:30:00,215.53,215.64,215.1,215.21,7368.0,215.53,215.64,215.1,215.21,7368.0
2024-10-15 12:00:00,215.13,215.93,215.13,215.93,7989.0,215.13,215.93,215.13,215.93,7989.0
2024-10-15 12:30:00,216.13,216.13,215.32,215.86,5624.0,216.13,216.13,215.32,215.86,5624.0
2024-10-15 13:00:00,215.67,215.82,214.98,215.05,7198.0,215.67,215.82,214.98,215.05,7198.0
2024-10-15 13:30:00,215.08,215.41,214.37,214.37,7773.0,215.08,215.41,214.37,214.37,7773.0
2024-10-15 14:00:00,214.52,214.52,214.08,214.08,4654.0,214.52,214.52,214.08,214.08,4654.0
2024-10-15 14:30:00,214.14,214.36,213.95,214.23,8468.0,214.14,214.36,213.95,214.23,8468.0
2024-10-15 15:00:00,214.18,214.39,213.95,214.1,11376.0,214.18,214.39,213.95,214.1,11376.0
2024-10-15 15:30:00,213.99,214.48,213.63,213.76,30277.0,213.99,214.48,213.63,213.76,30277.0
2024-10-16 09:30:00,214.81,214.81,213.54,214.19,11673.0,214.81,214.81,213.54,214.19,11673.0
2024-10-16 10:00:00,214.19,216.09,213.91,215.33,14454.0,214.19,216.09,213.91,215.33,14454.0
2024-10-16 10:30:00,215.39,215.64,214.97,215.28,10284.0,215.39,215.64,214.97,215.28,10284.0
2024-10-16 11:00:00,215.08,215.1,214.7,214.95,4170.0,215.08,215.1,214.7,214.95,4170.0
2024-10-16 11:30:00,214.95,215.36,214.68,214.91,8688.0,214.95,215.36,214.68,214.91,8688.0
2024-10-16 12:00:00,214.92,215.03,214.51,214.61,6242.0,214.92,215.03,214.51,214.61,6242.0
2024-10-16 12:30:00,214.62,214.73,214.44,214.73,3065.0,214.62,214.73,214.44,214.73,3065.0
2024-10-16 13:00:00,214.7,214.79,214.37,214.61,10894.0,214.7,214.79,214.37,214.61,10894.0
2024-10-16 13:30:00,214.51,214.77,214.48,214.61,8939.0,214.51,214.77,214.48,214.61,8939.0
2024-10-16 14:00:00,214.52,214.62,213.87,214.23,13559.0,214.52,214.62,213.87,214.23,13559.0
2024-10-16 14:30:00,214.26,214.26,213.24,213.71,15844.0,214.26,214.26,213.24,213.71,15844.0
2024-10-16 15:00:00,213.78,213.78,213.25,213.48,10444.0,213.78,213.78,213.25,213.48,10444.0
2024-10-16 15:30:00,213.52,214.23,213.13,213.46,53625.0,213.52,214.23,213.13,213.46,53625.0
2024-10-17 09:30:00,214.32,214.32,213.0,213.4,23031.0,214.32,214.32,213.0,213.4,23031.0
2024-10-17 10:00:00,213.79,214.05,212.62,212.62,15756.0,213.79,214.05,212.62,212.62,15756.0
2024-10-17 10:30:00,212.62,213.25,212.22,212.81,11527.0,212.62,213.25,212.22,212.81,11527.0
2024-10-17 11:00:00,212.59,212.61,212.3,212.42,9130.0,212.59,212.61,212.3,212.42,9130.0
2024-10-17 11:30:00,212.54,212.99,212.47,212.99,7183.0,212.54,212.99,212.47,212.99,7183.0
2024-10-17 12:00:00,213.07,213.44,212.45,213.44,8859.0,213.07,213.44,212.45,213.44,8859.0
2024-10-17 12:30:00,213.31,214.09,213.3,213.87,5816.0,213.31,214.09,213.3,213.87,5816.0
2024-10-17 13:00:00,214.01,214.24,213.81,213.86,6121.0,214.01,214.24,213.81,213.86,6121.0
2024-10-17 13:30:00,213.79,213.99,213.34,213.55,12800.0,213.79,213.99,213.34,213.55,12800.0
2024-10-17 14:00:00,213.63,213.65,213.25,213.55,12732.0,213.63,213.65,213.25,213.55,12732.0
2024-10-17 14:30:00,213.47,213.56,213.15,213.17,9821.0,213.47,213.56,213.15,213.17,9821.0
2024-10-17 15:00:00,213.19,213.59,213.16,213.45,16814.0,213.19,213.59,213.16,213.45,16814.0
2024-10-17 15:30:00,213.52,213.59,213.16,213.44,73293.0,213.52,213.59,213.16,213.44,73293.0
2024-10-18 09:30:00,214.11,214.39,213.08,213.95,10942.0,214.11,214.39,213.08,213.95,10942.0
2024-10-18 10:00:00,213.94,214.22,213.48,213.78,26230.0,213.94,214.22,213.48,213.78,26230.0
2024-10-18 10:30:00,213.77,215.38,213.51,215.26,24120.0,213.77,215.38,213.51,215.26,24120.0
2024-10-18 11:00:00,215.25,216.33,215.18,215.89,15395.0,215.25,216.33,215.18,215.89,15395.0
2024-10-18 11:30:00,215.94,216.05,215.42,215.58,7296.0,215.94,216.05,215.42,215.58,7296.0
2024-10-18 12:00:00,215.56,215.81,214.96,215.8,13183.0,215.56,215.81,214.96,215.8,13183.0
2024-10-18 12:30:00,215.94,216.23,215.77,215.78,11178.0,215.94,216.23,215.77,215.78,11178.0
2024-10-18 13:00:00,215.67,215.84,215.37,215.73,8016.0,215.67,215.84,215.37,215.73,8016.0
2024-10-18 13:30:00,215.74,215.74,215.25,215.38,7432.0,215.74,215.74,215.25,215.38,7432.0
2024-10-18 14:00:00,215.18,215.89,215.09,215.62,5742.0,215.18,215.89,215.09,215.62,5742.0
2024-10-18 14:30:00,215.7,216.66,215.17,216.66,13276.0,215.7,216.66,215.17,216.66,13276.0
2024-10-18 15:00:00,216.66,216.69,216.17,216.69,6256.0,216.66,216.69,216.17,216.69,6256.0
2024-10-18 15:30:00,216.69,217.24,216.51,216.8,33384.0,216.69,217.24,216.51,216.8,33384.0
2024-10-21 09:30:00,216.03,217.47,216.03,216.46,12354.0,216.03,217.47,216.03,216.46,12354.0
2024-10-21 10:00:00,216.1,216.17,215.67,215.8,7378.0,216.1,216.17,215.67,215.8,7378.0
2024-10-21 10:30:00,215.67,215.67,214.13,214.28,14422.0,215.67,215.67,214.13,214.28,14422.0
2024-10-21 11:00:00,214.09,214.1,212.92,213.33,11573.0,214.09,214.1,212.92,213.33,11573.0
2024-10-21 11:30:00,213.53,214.72,213.53,214.71,2844.0,213.53,214.72,213.53,214.71,2844.0
2024-10-21 12:00:00,214.54,215.13,214.54,214.76,15367.0,214.54,215.13,214.54,214.76,15367.0
2024-10-21 12:30:00,214.69,215.06,214.58,214.91,6319.0,214.69,215.06,214.58,214.91,6319.0
2024-10-21 13:00:00,215.03,215.28,214.82,214.84,6369.0,215.03,215.28,214.82,214.84,6369.0
2024-10-21 13:30:00,214.87,215.25,214.63,215.06,3986.0,214.87,215.25,214.63,215.06,3986.0
2024-10-21 14:00:00,214.91,215.05,213.78,214.3,10469.0,214.91,215.05,213.78,214.3,10469.0
2024-10-21 14:30:00,214.12,214.3,213.54,213.74,9036.0,214.12,214.3,213.54,213.74,9036.0
2024-10-21 15:00:00,213.77,213.96,213.21,213.3,20615.0,213.77,213.96,213.21,213.3,20615.0
2024-10-21 15:30:00,213.24,213.48,212.52,212.91,82203.0,213.24,213.48,212.52,212.91,82203.0
2024-10-22 09:30:00,211.97,213.46,211.95,212.28,12968.0,211.97,213.46,211.95,212.28,12968.0
2024-10-22 10:00:00,212.4,212.89,211.2,211.3,23557.0,212.4,212.89,211.2,211.3,23557.0
2024-10-22 10:30:00,211.56,212.32,211.56,212.01,21041.0,211.56,212.32,211.56,212.01,21041.0
2024-10-22 11:00:00,211.92,212.86,211.92,212.39,21416.0,211.92,212.86,211.92,212.39,21416.0
2024-10-22 11:30:00,212.35,212.42,212.01,212.13,4471.0,212.35,212.42,212.01,212.13,4471.0
2024-10-22 12:00:00,212.13,212.13,211.4,211.56,11701.0,212.13,212.13,211.4,211.56,11701.0
2024-10-22 12:30:00,211.56,212.12,211.46,211.59,11419.0,211.56,212.12,211.46,211.59,11419.0
2024-10-22 13:00:00,211.7,211.79,211.39,211.48,11248.0,211.7,211.79,211.39,211.48,11248.0
2024-10-22 13:30:00,211.4,212.2,211.37,211.44,20979.0,211.4,212.2,211.37,211.44,20979.0
2024-10-22 14:00:00,211.62,211.81,211.26,211.26,18445.0,211.62,211.81,211.26,211.26,18445.0
2024-10-22 14:30:00,211.24,211.4,211.04,211.14,17811.0,211.24,211.4,211.04,211.14,17811.0
2024-10-22 15:00:00,211.1,211.92,211.09,211.65,31166.0,211.1,211.92,211.09,211.65,31166.0
2024-10-22 15:30:00,211.82,212.03,211.28,211.32,86542.0,211.82,212.03,211.28,211.32,86542.0
2024-10-23 09:30:00,210.45,213.85,209.92,213.52,19724.0,210.45,213.85,209.92,213.52,19724.0
2024-10-23 10:00:00,213.89,214.0,213.09,213.8,17705.0,213.89,214.0,213.09,213.8,17705.0
2024-10-23 10:30:00,213.84,214.3,213.54,213.54,18669.0,213.84,214.3,213.54,213.54,18669.0
2024-10-23 11:00:00,213.14,213.65,212.77,212.94,9385.0,213.14,213.65,212.77,212.94,9385.0
2024-10-23 11:30:00,212.82,214.15,212.82,214.14,13862.0,212.82,214.15,212.82,214.14,13862.0
2024-10-23 12:00:00,214.14,214.29,213.73,213.73,13297.0,214.14,214.29,213.73,213.73,13297.0
2024-10-23 12:30:00,213.63,214.12,213.47,213.89,5925.0,213.63,214.12,213.47,213.89,5925.0
2024-10-23 13:00:00,213.89,213.89,213.3,213.61,7583.0,213.89,213.89,213.3,213.61,7583.0
2024-10-23 13:30:00,213.59,213.59,212.81,213.02,13138.0,213.59,213.59,212.81,213.02,13138.0
2024-10-23 14:00:00,212.97,213.03,211.96,212.91,13237.0,212.97,213.03,211.96,212.91,13237.0
2024-10-23 14:30:00,213.01,213.34,212.64,212.78,16078.0,213.01,213.34,212.64,212.78,16078.0
2024-10-23 15:00:00,212.78,212.9,212.18,212.83,28778.0,212.78,212.9,212.18,212.83,28778.0
2024-10-23 15:30:00,213.02,213.36,212.42,212.99,64017.0,213.02,213.36,212.42,212.99,64017.0
2024-10-24 09:30:00,180.0,189.62,179.46,181.33,444431.0,180.0,189.62,179.46,181.33,444431.0
2024-10-24 10:00:00,181.33,183.74,179.63,182.53,201646.0,181.33,183.74,179.63,182.53,201646.0
2024-10-24 10:30:00,182.91,185.79,182.51,184.45,136146.0,182.91,185.79,182.51,184.45,136146.0
2024-10-24 11:00:00,184.87,185.98,182.5,182.66,127534.0,184.87,185.98,182.5,182.66,127534.0
2024-10-24 11:30:00,182.52,182.6,179.75,180.86,96061.0,182.52,182.6,179.75,180.86,96061.0
2024-10-24 12:00:00,181.17,184.25,180.87,183.87,113951.0,181.17,184.25,180.87,183.87,113951.0
2024-10-24 12:30:00,183.7,184.1,182.96,183.24,48199.0,183.7,184.1,182.96,183.24,48199.0
2024-10-24 13:00:00,183.25,183.29,181.68,181.69,29255.0,183.25,183.29,181.68,181.69,29255.0
2024-10-24 13:30:00,181.66,182.37,180.95,180.96,34018.0,181.66,182.37,180.95,180.96,34018.0
2024-10-24 14:00:00,180.95,183.11,180.88,183.11,57452.0,180.95,183.11,180.88,183.11,57452.0
2024-10-24 14:30:00,183.21,183.96,182.11,182.83,94142.0,183.21,183.96,182.11,182.83,94142.0
2024-10-24 15:00:00,182.77,183.05,181.46,181.59,99640.0,182.77,183.05,181.46,181.59,99640.0
2024-10-24 15:30:00,181.55,181.86,180.61,181.19,228190.0,181.55,181.86,180.61,181.19,228190.0
2024-10-25 09:30:00,182.17,184.41,181.45,183.01,53046.0,182.17,184.41,181.45,183.01,53046.0
2024-10-25 10:00:00,183.07,183.5,182.59,182.59,32161.0,183.07,183.5,182.59,182.59,32161.0
2024-10-25 10:30:00,182.57,183.17,181.96,182.75,27986.0,182.57,183.17,181.96,182.75,27986.0
2024-10-25 11:00:00,182.86,182.95,181.8,181.83,21997.0,182.86,182.95,181.8,181.83,21997.0
2024-10-25 11:30:00,181.91,182.24,180.72,182.16,25685.0,181.91,182.24,180.72,182.16,25685.0
2024-10-25 12:00:00,182.04,182.06,181.43,181.51,15163.0,182.04,182.06,181.43,181.51,15163.0
2024-10-25 12:30:00,181.57,182.12,181.22,182.03,25813.0,181.57,182.12,181.22,182.03,25813.0
2024-10-25 13:00:00,182.04,182.11,180.61,180.65,17708.0,182.04,182.11,180.61,180.65,17708.0
2024-10-25 13:30:00,180.65,180.74,180.03,180.03,15497.0,180.65,180.74,180.03,180.03,15497.0
2024-10-25 14:00:00,180.0,180.07,179.31,179.97,20975.0,180.0,180.07,179.31,179.97,20975.0
2024-10-25 14:30:00,179.97,180.12,179.73,179.95,25999.0,179.97,180.12,179.73,179.95,25999.0
2024-10-25 15:00:00,179.95,180.07,179.08,179.24,27446.0,179.95,180.07,179.08,179.24,27446.0
2024-10-25 15:30:00,179.37,179.78,178.72,178.84,131930.0,179.37,179.78,178.72,178.84,131930.0
2024-10-28 09:30:00,178.22,180.1,177.81,179.73,12173.0,178.22,180.1,177.81,179.73,12173.0
2024-10-28 10:00:00,179.68,180.28,179.13,180.28,33436.0,179.68,180.28,179.13,180.28,33436.0
2024-10-28 10:30:00,180.34,180.86,179.69,180.65,20520.0,180.34,180.86,179.69,180.65,20520.0
2024-10-28 11:00:00,180.78,180.82,180.35,180.62,10519.0,180.78,180.82,180.35,180.62,10519.0
2024-10-28 11:30:00,180.69,180.69,179.91,179.91,10829.0,180.69,180.69,179.91,179.91,10829.0
2024-10-28 12:00:00,179.67,180.13,179.5,180.07,15998.0,179.67,180.13,179.5,180.07,15998.0
2024-10-28 12:30:00,180.02,180.08,179.87,180.02,7125.0,180.02,180.08,179.87,180.02,7125.0
2024-10-28 13:00:00,179.87,179.87,179.43,179.7,4660.0,179.87,179.87,179.43,179.7,4660.0
2024-10-28 13:30:00,179.79,179.99,179.64,179.98,5945.0,179.79,179.99,179.64,179.98,5945.0
2024-10-28 14:00:00,179.84,179.86,179.09,179.22,7557.0,179.84,179.86,179.09,179.22,7557.0
2024-10-28 14:30:00,179.29,179.31,178.95,178.95,19588.0,179.29,179.31,178.95,178.95,19588.0
2024-10-28 15:00:00,178.85,179.17,178.73,178.84,17060.0,178.85,179.17,178.73,178.84,17060.0
2024-10-28 15:30:00,178.85,179.04,178.52,178.81,70836.0,178.85,179.04,178.52,178.81,70836.0
2024-10-29 09:30:00,176.97,178.45,176.97,178.0,11815.0,176.97,178.45,176.97,178.0,11815.0
2024-10-29 10:00:00,178.0,178.8,176.68,177.06,25162.0,178.0,178.8,176.68,177.06,25162.0
2024-10-29 10:30:00,177.0,177.31,176.67,177.0,7675.0,177.0,177.31,176.67,177.0,7675.0
2024-10-29 11:00:00,177.1,177.27,176.0,176.05,7227.0,177.1,177.27,176.0,176.05,7227.0
2024-10-29 11:30:00,176.08,177.1,176.05,176.64,20061.0,176.08,177.1,176.05,176.64,20061.0
2024-10-29 12:00:00,176.64,176.94,176.28,176.32,8619.0,176.64,176.94,176.28,176.32,8619.0
2024-10-29 12:30:00,176.44,176.65,175.62,175.62,14179.0,176.44,176.65,175.62,175.62,14179.0
2024-10-29 13:00:00,175.66,176.1,175.66,175.77,9573.0,175.66,176.1,175.66,175.77,9573.0
2024-10-29 13:30:00,175.7,175.7,175.05,175.15,5394.0,175.7,175.7,175.05,175.15,5394.0
2024-10-29 14:00:00,175.08,175.33,174.72,174.97,13070.0,175.08,175.33,174.72,174.97,13070.0
2024-10-29 14:30:00,174.99,174.99,174.52,174.52,13186.0,174.99,174.99,174.52,174.52,13186.0
2024-10-29 15:00:00,174.62,174.64,174.03,174.08,11433.0,174.62,174.64,174.03,174.08,11433.0
2024-10-29 15:30:00,174.06,174.16,173.17,173.5,67774.0,174.06,174.16,173.17,173.5,67774.0
2024-10-30 09:30:00,172.3,175.78,172.3,174.67,30886.0,172.3,175.78,172.3,174.67,30886.0
2024-10-30 10:00:00,174.58,176.22,174.1,175.04,21110.0,174.58,176.22,174.1,175.04,21110.0
2024-10-30 10:30:00,175.31,175.31,174.57,175.01,12641.0,175.31,175.31,174.57,175.01,12641.0
2024-10-30 11:00:00,175.12,175.82,174.85,175.82,16290.0,175.12,175.82,174.85,175.82,16290.0
2024-10-30 11:30:00,176.31,176.51,176.09,176.37,15694.0,176.31,176.51,176.09,176.37,15694.0
2024-10-30 12:00:00,176.28,176.62,175.93,176.26,6345.0,176.28,176.62,175.93,176.26,6345.0
2024-10-30 12:30:00,176.28,176.29,175.8,176.04,5821.0,176.28,176.29,175.8,176.04,5821.0
2024-10-30 13:00:00,175.9,175.93,174.75,174.75,9172.0,175.9,175.93,174.75,174.75,9172.0
2024-10-30 13:30:00,174.7,175.08,174.67,175.02,6296.0,174.7,175.08,174.67,175.02,6296.0
2024-10-30 14:00:00,175.11,175.37,175.08,175.08,7263.0,175.11,175.37,175.08,175.08,7263.0
2024-10-30 14:30:00,175.08,175.11,174.69,175.06,11913.0,175.08,175.11,174.69,175.06,11913.0
2024-10-30 15:00:00,174.95,174.95,174.46,174.46,8920.0,174.95,174.95,174.46,174.46,8920.0
2024-10-30 15:30:00,174.35,174.36,173.44,173.69,90028.0,174.35,174.36,173.44,173.69,90028.0
2024-10-31 09:30:00,174.43,175.5,172.83,173.84,41163.0,174.43,175.5,172.83,173.84,41163.0
2024-10-31 10:00:00,173.84,174.34,172.79,172.84,14918.0,173.84,174.34,172.79,172.84,14918.0
2024-10-31 10:30:00,172.7,173.01,171.85,172.08,6447.0,172.7,173.01,171.85,172.08,6447.0
2024-10-31 11:00:00,171.76,172.94,171.57,172.57,14242.0,171.76,172.94,171.57,172.57,14242.0
2024-10-31 11:30:00,172.6,173.21,172.6,172.77,12986.0,172.6,173.21,172.6,172.77,12986.0
2024-10-31 12:00:00,172.95,173.87,172.86,173.68,32698.0,172.95,173.87,172.86,173.68,32698.0
2024-10-31 12:30:00,173.96,173.96,173.4,173.73,14042.0,173.96,173.96,173.4,173.73,14042.0
2024-10-31 13:00:00,173.7,173.8,173.24,173.25,12118.0,173.7,173.8,173.24,173.25,12118.0
2024-10-31 13:30:00,173.42,173.42,172.7,173.11,8102.0,173.42,173.42,172.7,173.11,8102.0
2024-10-31 14:00:00,173.08,173.22,172.52,172.98,6774.0,173.08,173.22,172.52,172.98,6774.0
2024-10-31 14:30:00,173.03,173.81,172.74,173.72,7063.0,173.03,173.81,172.74,173.72,7063.0
2024-10-31 15:00:00,173.84,174.57,173.65,174.53,29336.0,173.84,174.57,173.65,174.53,29336.0
2024-10-31 15:30:00,174.46,174.49,172.57,172.6,41192.0,174.46,174.49,172.57,172.6,41192.0
2024-11-01 09:30:00,172.85,174.52,172.22,174.01,11274.0,172.85,174.52,172.22,174.01,11274.0
2024-11-01 10:00:00,173.73,174.94,173.65,174.71,18855.0,173.73,174.94,173.65,174.71,18855.0
2024-11-01 10:30:00,174.78,174.78,173.36,173.77,28476.0,174.78,174.78,173.36,173.77,28476.0
2024-11-01 11:00:00,173.86,174.56,173.6,174.56,10508.0,173.86,174.56,173.6,174.56,10508.0
2024-11-01 11:30:00,174.42,174.93,174.18,174.93,9764.0,174.42,174.93,174.18,174.93,9764.0
2024-11-01 12:00:00,174.99,175.05,174.32,174.33,9986.0,174.99,175.05,174.32,174.33,9986.0
2024-11-01 12:30:00,174.34,174.55,173.69,173.91,12523.0,174.34,174.55,173.69,173.91,12523.0
2024-11-01 13:00:00,173.83,174.62,173.75,174.62,6996.0,173.83,174.62,173.75,174.62,6996.0
2024-11-01 13:30:00,174.5,174.51,173.43,173.69,6666.0,174.5,174.51,173.43,173.69,6666.0
2024-11-01 14:00:00,173.81,174.05,173.27,174.0,14987.0,173.81,174.05,173.27,174.0,14987.0
2024-11-01 14:30:00,173.82,174.35,173.7,174.26,10026.0,173.82,174.35,173.7,174.26,10026.0
2024-11-01 15:00:00,174.21,174.67,173.98,174.17,34841.0,174.21,174.67,173.98,174.17,34841.0
2024-11-01 15:30:00,174.22,174.4,173.7,173.79,58414.0,174.22,174.4,173.7,173.79,58414.0
2024-11-04 09:30:00,173.79,175.01,173.7,174.02,8804.0,173.79,175.01,173.7,174.02,8804.0
2024-11-04 10:00:00,173.87,174.44,173.76,173.89,7192.0,173.87,174.44,173.76,173.89,7192.0
2024-11-04 10:30:00,174.17,174.68,174.02,174.08,8876.0,174.17,174.68,174.02,174.08,8876.0
2024-11-04 11:00:00,173.98,174.25,173.33,173.33,11656.0,173.98,174.25,173.33,173.33,11656.0
2024-11-04 11:30:00,173.49,173.49,172.14,172.41,10827.0,173.49,173.49,172.14,172.41,10827.0
2024-11-04 12:00:00,172.45,173.61,172.45,173.54,12105.0,172.45,173.61,172.45,173.54,12105.0
2024-11-04 12:30:00,173.5,173.61,173.4,173.4,15882.0,173.5,173.61,173.4,173.4,15882.0
2024-11-04 13:00:00,173.3,173.38,172.56,172.93,16647.0,173.3,173.38,172.56,172.93,16647.0
2024-11-04 13:30:00,172.89,173.11,172.73,173.03,6038.0,172.89,173.11,172.73,173.03,6038.0
2024-11-04 14:00:00,173.03,173.52,173.01,173.11,6824.0,173.03,173.52,173.01,173.11,6824.0
2024-11-04 14:30:00,173.1,173.57,173.1,173.48,10680.0,173.1,173.57,173.1,173.48,10680.0
2024-11-04 15:00:00,173.37,173.43,173.06,173.14,12989.0,173.37,173.43,173.06,173.14,12989.0
2024-11-04 15:30:00,173.12,173.18,172.02,172.11,50551.0,173.12,173.18,172.02,172.11,50551.0
2024-11-05 09:30:00,171.89,173.94,171.89,172.85,3920.0,171.89,173.94,171.89,172.85,3920.0
2024-11-05 10:00:00,173.23,173.43,172.29,173.08,16655.0,173.23,173.43,172.29,173.08,16655.0
2024-11-05 10:30:00,173.12,174.38,172.88,174.13,12758.0,173.12,174.38,172.88,174.13,12758.0
2024-11-05 11:00:00,174.01,174.44,173.77,174.14,7723.0,174.01,174.44,173.77,174.14,7723.0
2024-11-05 11:30:00,174.17,174.81,173.7,173.88,9606.0,174.17,174.81,173.7,173.88,9606.0
2024-11-05 12:00:00,173.71,174.23,173.56,173.84,7049.0,173.71,174.23,173.56,173.84,7049.0
2024-11-05 12:30:00,173.91,174.03,173.74,173.89,5099.0,173.91,174.03,173.74,173.89,5099.0
2024-11-05 13:00:00,174.03,174.05,173.61,173.76,4870.0,174.03,174.05,173.61,173.76,4870.0
2024-11-05 13:30:00,173.97,174.1,173.84,174.02,6499.0,173.97,174.1,173.84,174.02,6499.0
2024-11-05 14:00:00,174.06,174.07,173.63,173.8,12427.0,174.06,174.07,173.63,173.8,12427.0
2024-11-05 14:30:00,173.8,173.91,173.5,173.5,12840.0,173.8,173.91,173.5,173.5,12840.0
2024-11-05 15:00:00,173.52,173.86,173.3,173.84,17673.0,173.52,173.86,173.3,173.84,17673.0
2024-11-05 15:30:00,173.8,174.48,173.48,173.49,79407.0,173.8,174.48,173.48,173.49,79407.0
2024-11-06 09:30:00,180.47,184.15,179.52,183.67,106821.0,180.47,184.15,179.52,183.67,106821.0
2024-11-06 10:00:00,183.63,185.53,183.31,185.23,24936.0,183.63,185.53,183.31,185.23,24936.0
2024-11-06 10:30:00,185.03,185.79,183.32,185.53,51656.0,185.03,185.79,183.32,185.53,51656.0
2024-11-06 11:00:00,185.54,186.83,184.69,186.75,27904.0,185.54,186.83,184.69,186.75,27904.0
2024-11-06 11:30:00,186.76,188.0,186.47,187.79,24167.0,186.76,188.0,186.47,187.79,24167.0
2024-11-06 12:00:00,187.66,190.17,187.23,189.66,72352.0,187.66,190.17,187.23,189.66,72352.0
2024-11-06 12:30:00,189.74,190.28,189.18,190.28,10152.0,189.74,190.28,189.18,190.28,10152.0
2024-11-06 13:00:00,190.1,190.71,189.54,189.91,19349.0,190.1,190.71,189.54,189.91,19349.0
2024-11-06 13:30:00,189.96,190.09,188.55,188.56,35899.0,189.96,190.09,188.55,188.56,35899.0
2024-11-06 14:00:00,188.76,189.66,188.62,189.25,16381.0,188.76,189.66,188.62,189.25,16381.0
2024-11-06 14:30:00,189.35,189.79,188.99,189.59,15235.0,189.35,189.79,188.99,189.59,15235.0
2024-11-06 15:00:00,189.64,190.0,189.03,189.2,28016.0,189.64,190.0,189.03,189.2,28016.0
2024-11-06 15:30:00,189.22,189.69,187.21,187.53,128272.0,189.22,189.69,187.21,187.53,128272.0
2024-11-07 09:30:00,186.99,187.8,186.16,186.45,11041.0,186.99,187.8,186.16,186.45,11041.0
2024-11-07 10:00:00,186.6,186.8,186.0,186.25,6384.0,186.6,186.8,186.0,186.25,6384.0
2024-11-07 10:30:00,186.48,186.99,186.48,186.55,3342.0,186.48,186.99,186.48,186.55,3342.0
2024-11-07 11:00:00,186.41,187.28,186.27,186.89,10132.0,186.41,187.28,186.27,186.89,10132.0
2024-11-07 11:30:00,186.91,187.15,186.46,186.48,10648.0,186.91,187.15,186.46,186.48,10648.0
2024-11-07 12:00:00,186.43,186.52,185.23,185.56,18260.0,186.43,186.52,185.23,185.56,18260.0
2024-11-07 12:30:00,185.59,186.51,185.58,185.83,10649.0,185.59,186.51,185.58,185.83,10649.0
2024-11-07 13:00:00,185.98,185.98,185.5,185.57,6679.0,185.98,185.98,185.5,185.57,6679.0
2024-11-07 13:30:00,185.63,185.64,184.89,184.9,8518.0,185.63,185.64,184.89,184.9,8518.0
2024-11-07 14:00:00,184.68,185.24,184.62,185.21,8048.0,184.68,185.24,184.62,185.21,8048.0
2024-11-07 14:30:00,185.16,185.63,184.45,185.22,10511.0,185.16,185.63,184.45,185.22,10511.0
2024-11-07 15:00:00,185.22,185.22,184.43,184.58,12582.0,185.22,185.22,184.43,184.58,12582.0
2024-11-07 15:30:00,184.72,184.79,183.51,183.91,51894.0,184.72,184.79,183.51,183.91,51894.0
2024-11-08 09:30:00,184.77,185.56,184.39,185.03,9512.0,184.77,185.56,184.39,185.03,9512.0
2024-11-08 10:00:00,185.1,186.47,185.1,186.47,9200.0,185.1,186.47,185.1,186.47,9200.0
2024-11-08 10:30:00,186.1,186.23,184.63,184.64,16013.0,186.1,186.23,184.63,184.64,16013.0
2024-11-08 11:00:00,184.87,184.99,183.98,183.99,6498.0,184.87,184.99,183.98,183.99,6498.0
2024-11-08 11:30:00,184.29,184.43,184.01,184.25,6382.0,184.29,184.43,184.01,184.25,6382.0
2024-11-08 12:00:00,184.39,185.57,184.26,185.38,13075.0,184.39,185.57,184.26,185.38,13075.0
2024-11-08 12:30:00,185.35,185.45,184.3,184.3,19275.0,185.35,185.45,184.3,184.3,19275.0
2024-11-08 13:00:00,184.37,184.6,183.49,183.83,13382.0,184.37,184.6,183.49,183.83,13382.0
2024-11-08 13:30:00,183.69,183.69,182.96,183.61,7065.0,183.69,183.69,182.96,183.61,7065.0
2024-11-08 14:00:00,183.73,184.31,183.73,184.31,3859.0,183.73,184.31,183.73,184.31,3859.0
2024-11-08 14:30:00,184.28,184.58,184.27,184.49,6619.0,184.28,184.58,184.27,184.49,6619.0
2024-11-08 15:00:00,184.38,184.38,184.12,184.17,6341.0,184.38,184.38,184.12,184.17,6341.0
2024-11-08 15:30:00,183.97,184.26,183.55,183.8,33284.0,183.97,184.26,183.55,183.8,33284.0
2024-11-11 09:30:00,185.77,185.77,184.12,184.83,18642.0,185.77,185.77,184.12,184.83,18642.0
2024-11-11 10:00:00,184.84,184.86,183.4,183.86,15695.0,184.84,184.86,183.4,183.86,15695.0
2024-11-11 10:30:00,183.75,184.37,183.53,184.37,19314.0,183.75,184.37,183.53,184.37,19314.0
2024-11-11 11:00:00,184.44,184.48,183.56,183.8,7368.0,184.44,184.48,183.56,183.8,7368.0
2024-11-11 11:30:00,184.02,184.29,183.85,184.19,16604.0,184.02,184.29,183.85,184.19,16604.0
2024-11-11 12:00:00,184.15,184.24,183.71,183.71,5894.0,184.15,184.24,183.71,183.71,5894.0
2024-11-11 12:30:00,183.84,183.84,182.79,182.95,10646.0,183.84,183.84,182.79,182.95,10646.0
2024-11-11 13:00:00,182.87,182.87,182.11,182.34,10309.0,182.87,182.87,182.11,182.34,10309.0
2024-11-11 13:30:00,182.39,182.84,181.96,182.53,11554.0,182.39,182.84,181.96,182.53,11554.0
2024-11-11 14:00:00,182.58,182.62,182.4,182.57,5597.0,182.58,182.62,182.4,182.57,5597.0
2024-11-11 14:30:00,182.57,183.18,182.42,183.18,11987.0,182.57,183.18,182.42,183.18,11987.0
2024-11-11 15:00:00,183.18,183.27,182.58,182.64,15603.0,183.18,183.27,182.58,182.64,15603.0
2024-11-11 15:30:00,182.58,183.57,182.41,183.05,85956.0,182.58,183.57,182.41,183.05,85956.0
2024-11-12 09:30:00,183.85,185.15,183.57,183.82,15708.0,183.85,185.15,183.57,183.82,15708.0
2024-11-12 10:00:00,183.91,184.15,182.92,183.21,24403.0,183.91,184.15,182.92,183.21,24403.0
2024-11-12 10:30:00,183.22,183.22,182.0,182.22,6900.0,183.22,183.22,182.0,182.22,6900.0
2024-11-12 11:00:00,182.5,182.94,182.47,182.77,10272.0,182.5,182.94,182.47,182.77,10272.0
2024-11-12 11:30:00,182.82,183.38,182.82,183.08,5585.0,182.82,183.38,182.82,183.08,5585.0
2024-11-12 12:00:00,183.01,183.33,182.87,183.33,4203.0,183.01,183.33,182.87,183.33,4203.0
2024-11-12 12:30:00,183.33,183.36,182.92,182.94,11496.0,183.33,183.36,182.92,182.94,11496.0
2024-11-12 13:00:00,182.92,182.95,182.14,182.52,13914.0,182.92,182.95,182.14,182.52,13914.0
2024-11-12 13:30:00,182.66,183.02,182.41,182.6,11297.0,182.66,183.02,182.41,182.6,11297.0
2024-11-12 14:00:00,182.37,182.84,182.37,182.64,17667.0,182.37,182.84,182.37,182.64,17667.0
2024-11-12 14:30:00,182.5,182.57,181.87,182.06,15407.0,182.5,182.57,181.87,182.06,15407.0
2024-11-12 15:00:00,182.03,182.1,181.64,181.97,10557.0,182.03,182.1,181.64,181.97,10557.0
2024-11-12 15:30:00,182.1,182.39,180.94,181.28,53223.0,182.1,182.39,180.94,181.28,53223.0
2024-11-13 09:30:00,182.29,182.61,181.49,181.8,6663.0,182.29,182.61,181.49,181.8,6663.0
2024-11-13 10:00:00,181.41,181.67,180.81,181.28,7370.0,181.41,181.67,180.81,181.28,7370.0
2024-11-13 10:30:00,181.4,181.41,180.88,181.23,9787.0,181.4,181.41,180.88,181.23,9787.0
2024-11-13 11:00:00,181.36,181.54,181.22,181.22,4956.0,181.36,181.54,181.22,181.22,4956.0
2024-11-13 11:30:00,181.24,181.41,181.02,181.1,5612.0,181.24,181.41,181.02,181.1,5612.0
2024-11-13 12:00:00,181.33,181.62,181.33,181.5,8942.0,181.33,181.62,181.33,181.5,8942.0
2024-11-13 12:30:00,181.5,181.57,181.17,181.37,3849.0,181.5,181.57,181.17,181.37,3849.0
2024-11-13 13:00:00,181.36,181.48,180.98,181.44,6419.0,181.36,181.48,180.98,181.44,6419.0
2024-11-13 13:30:00,181.45,181.46,181.16,181.2,5854.0,181.45,181.46,181.16,181.2,5854.0
2024-11-13 14:00:00,181.27,181.41,181.07,181.38,7887.0,181.27,181.41,181.07,181.38,7887.0
2024-11-13 14:30:00,181.3,181.53,180.65,180.73,10816.0,181.3,181.53,180.65,180.73,10816.0
2024-11-13 15:00:00,180.72,180.72,180.12,180.2,14564.0,180.72,180.72,180.12,180.2,14564.0
2024-11-13 15:30:00,180.2,181.02,179.92,180.08,33202.0,180.2,181.02,179.92,180.08,33202.0
2024-11-14 09:30:00,180.04,180.76,178.62,180.17,11043.0,180.04,180.76,178.62,180.17,11043.0
2024-11-14 10:00:00,180.45,180.78,179.5,180.32,45690.0,180.45,180.78,179.5,180.32,45690.0
2024-11-14 10:30:00,180.35,180.95,180.19,180.56,6190.0,180.35,180.95,180.19,180.56,6190.0
2024-11-14 11:00:00,180.56,180.95,180.29,180.69,18363.0,180.56,180.95,180.29,180.69,18363.0
2024-11-14 11:30:00,180.73,181.08,179.86,180.82,45650.0,180.73,181.08,179.86,180.82,45650.0
2024-11-14 12:00:00,180.66,181.63,180.48,181.42,6599.0,180.66,181.63,180.48,181.42,6599.0
2024-11-14 12:30:00,181.38,181.82,181.3,181.6,5343.0,181.38,181.82,181.3,181.6,5343.0
2024-11-14 13:00:00,181.67,181.82,181.22,181.23,3715.0,181.67,181.82,181.22,181.23,3715.0
2024-11-14 13:30:00,181.12,181.12,180.63,180.63,5631.0,181.12,181.12,180.63,180.63,5631.0
2024-11-14 14:00:00,180.68,181.15,180.45,181.06,23014.0,180.68,181.15,180.45,181.06,23014.0
2024-11-14 14:30:00,181.28,182.14,181.17,182.09,6350.0,181.28,182.14,181.17,182.09,6350.0
2024-11-14 15:00:00,181.88,182.01,181.42,181.65,30835.0,181.88,182.01,181.42,181.65,30835.0
2024-11-14 15:30:00,181.73,181.84,180.33,181.02,49375.0,181.73,181.84,180.33,181.02,49375.0
2024-11-15 09:30:00,180.99,181.94,180.18,180.18,12710.0,180.99,181.94,180.18,180.18,12710.0
2024-11-15 10:00:00,179.8,179.97,178.44,178.51,20516.0,179.8,179.97,178.44,178.51,20516.0
2024-11-15 10:30:00,178.25,178.28,177.59,177.98,8093.0,178.25,178.28,177.59,177.98,8093.0
2024-11-15 11:00:00,178.15,178.55,177.79,178.4,9774.0,178.15,178.55,177.79,178.4,9774.0
2024-11-15 11:30:00,178.43,178.9,177.88,178.9,31667.0,178.43,178.9,177.88,178.9,31667.0
2024-11-15 12:00:00,178.86,179.03,178.32,178.41,8687.0,178.86,179.03,178.32,178.41,8687.0
2024-11-15 12:30:00,178.63,178.63,177.35,177.45,12244.0,178.63,178.63,177.35,177.45,12244.0
2024-11-15 13:00:00,177.68,177.71,177.26,177.58,23658.0,177.68,177.71,177.26,177.58,23658.0
2024-11-15 13:30:00,177.29,177.29,176.43,176.98,5432.0,177.29,177.29,176.43,176.98,5432.0
2024-11-15 14:00:00,176.96,177.62,176.73,177.24,9581.0,176.96,177.62,176.73,177.24,9581.0
2024-11-15 14:30:00,177.11,177.55,176.49,176.67,10044.0,177.11,177.55,176.49,176.67,10044.0
2024-11-15 15:00:00,176.66,177.4,176.66,177.35,5647.0,176.66,177.4,176.66,177.35,5647.0
2024-11-15 15:30:00,177.46,179.21,177.16,179.17,110943.0,177.46,179.21,177.16,179.17,110943.0
2024-11-18 09:30:00,179.45,181.0,178.2,179.33,15496.0,179.45,181.0,178.2,179.33,15496.0
2024-11-18 10:00:00,179.22,179.74,177.96,178.67,19741.0,179.22,179.74,177.96,178.67,19741.0
2024-11-18 10:30:00,178.92,178.93,178.27,178.67,12786.0,178.92,178.93,178.27,178.67,12786.0
2024-11-18 11:00:00,178.67,178.97,178.38,178.91,4090.0,178.67,178.97,178.38,178.91,4090.0
2024-11-18 11:30:00,178.86,179.05,177.95,177.95,27851.0,178.86,179.05,177.95,177.95,27851.0
2024-11-18 12:00:00,178.02,178.15,177.79,178.03,5844.0,178.02,178.15,177.79,178.03,5844.0
2024-11-18 12:30:00,178.0,178.23,177.9,178.23,13343.0,178.0,178.23,177.9,178.23,13343.0
2024-11-18 13:00:00,178.23,178.49,178.09,178.3,9878.0,178.23,178.49,178.09,178.3,9878.0
2024-11-18 13:30:00,178.25,178.25,177.84,178.25,5514.0,178.25,178.25,177.84,178.25,5514.0
2024-11-18 14:00:00,178.27,178.27,177.4,177.53,8463.0,178.27,178.27,177.4,177.53,8463.0
2024-11-18 14:30:00,177.53,178.11,177.41,178.03,10660.0,177.53,178.11,177.41,178.03,10660.0
2024-11-18 15:00:00,177.85,178.15,177.67,178.15,13609.0,177.85,178.15,177.67,178.15,13609.0
2024-11-18 15:30:00,178.26,178.38,177.48,178.0,53362.0,178.26,178.38,177.48,178.0,53362.0
2024-11-19 09:30:00,176.59,176.81,175.46,176.42,16527.0,176.59,176.81,175.46,176.42,16527.0
2024-11-19 10:00:00,176.49,177.27,176.41,176.93,7719.0,176.49,177.27,176.41,176.93,7719.0
2024-11-19 10:30:00,176.9,177.55,176.89,177.47,14852.0,176.9,177.55,176.89,177.47,14852.0
2024-11-19 11:00:00,177.43,178.0,177.34,177.66,4858.0,177.43,178.0,177.34,177.66,4858.0
2024-11-19 11:30:00,177.4,178.12,177.4,178.12,22360.0,177.4,178.12,177.4,178.12,22360.0
2024-11-19 12:00:00,178.21,178.56,178.11,178.4,5825.0,178.21,178.56,178.11,178.4,5825.0
2024-11-19 12:30:00,178.57,178.87,178.15,178.24,6526.0,178.57,178.87,178.15,178.24,6526.0
2024-11-19 13:00:00,178.1,178.12,177.6,177.61,19089.0,178.1,178.12,177.6,177.61,19089.0
2024-11-19 13:30:00,177.47,178.4,177.47,178.4,6718.0,177.47,178.4,177.47,178.4,6718.0
2024-11-19 14:00:00,178.31,178.31,177.85,178.12,6608.0,178.31,178.31,177.85,178.12,6608.0
2024-11-19 14:30:00,177.98,178.18,177.83,178.13,8548.0,177.98,178.18,177.83,178.13,8548.0
2024-11-19 15:00:00,177.92,178.12,177.78,178.04,5551.0,177.92,178.12,177.78,178.04,5551.0
2024-11-19 15:30:00,178.13,178.47,177.7,178.43,52318.0,178.13,178.47,177.7,178.43,52318.0
2024-11-20 09:30:00,178.64,178.64,177.08,177.91,16309.0,178.64,178.64,177.08,177.91,16309.0
2024-11-20 10:00:00,178.15,179.22,178.04,179.11,12872.0,178.15,179.22,178.04,179.11,12872.0
2024-11-20 10:30:00,179.31,179.74,179.09,179.34,8760.0,179.31,179.74,179.09,179.34,8760.0
2024-11-20 11:00:00,179.34,179.35,178.33,178.33,9526.0,179.34,179.35,178.33,178.33,9526.0
2024-11-20 11:30:00,178.11,179.42,178.1,179.27,11260.0,178.11,179.42,178.1,179.27,11260.0
2024-11-20 12:00:00,179.19,179.2,178.09,178.49,14331.0,179.19,179.2,178.09,178.49,14331.0
2024-11-20 12:30:00,178.59,179.87,178.55,179.6,82851.0,178.59,179.87,178.55,179.6,82851.0
2024-11-20 13:00:00,179.62,179.62,178.95,179.26,4912.0,179.62,179.62,178.95,179.26,4912.0
2024-11-20 13:30:00,179.24,179.64,178.46,178.8,6648.0,179.24,179.64,178.46,178.8,6648.0
2024-11-20 14:00:00,178.78,179.16,178.71,179.09,8026.0,178.78,179.16,178.71,179.09,8026.0
2024-11-20 14:30:00,179.09,179.67,178.97,179.14,49623.0,179.09,179.67,178.97,179.14,49623.0
2024-11-20 15:00:00,178.91,179.48,178.9,179.34,8401.0,178.91,179.48,178.9,179.34,8401.0
2024-11-20 15:30:00,179.34,180.69,179.34,180.25,54264.0,179.34,180.69,179.34,180.25,54264.0
2024-11-21 09:30:00,181.68,183.14,180.93,181.56,13216.0,181.68,183.14,180.93,181.56,13216.0
2024-11-21 10:00:00,181.8,183.64,181.57,182.81,37407.0,181.8,183.64,181.57,182.81,37407.0
2024-11-21 10:30:00,182.66,183.46,182.5,183.46,10632.0,182.66,183.46,182.5,183.46,10632.0
2024-11-21 11:00:00,183.34,183.53,182.89,183.15,3126.0,183.34,183.53,182.89,183.15,3126.0
2024-11-21 11:30:00,183.12,183.59,182.66,182.96,7563.0,183.12,183.59,182.66,182.96,7563.0
2024-11-21 12:00:00,182.81,183.04,182.5,182.91,6026.0,182.81,183.04,182.5,182.91,6026.0
2024-11-21 12:30:00,183.22,183.8,182.93,183.45,12861.0,183.22,183.8,182.93,183.45,12861.0
2024-11-21 13:00:00,183.56,183.96,183.47,183.81,7974.0,183.56,183.96,183.47,183.81,7974.0
2024-11-21 13:30:00,183.81,183.81,183.08,183.2,2472.0,183.81,183.81,183.08,183.2,2472.0
2024-11-21 14:00:00,183.16,183.18,182.54,182.86,20915.0,183.16,183.18,182.54,182.86,20915.0
2024-11-21 14:30:00,182.83,182.88,182.01,182.01,6265.0,182.83,182.88,182.01,182.01,6265.0
2024-11-21 15:00:00,182.05,182.46,181.76,182.41,10488.0,182.05,182.46,181.76,182.41,10488.0
2024-11-21 15:30:00,182.36,182.4,181.33,181.63,51397.0,182.36,182.4,181.33,181.63,51397.0
2024-11-22 09:30:00,183.18,184.92,182.37,184.18,6394.0,183.18,184.92,182.37,184.18,6394.0
2024-11-22 10:00:00,184.15,184.15,183.29,183.68,6792.0,184.15,184.15,183.29,183.68,6792.0
2024-11-22 10:30:00,183.84,184.62,183.83,184.62,2975.0,183.84,184.62,183.83,184.62,2975.0
2024-11-22 11:00:00,184.46,185.13,184.13,185.13,9684.0,184.46,185.13,184.13,185.13,9684.0
2024-11-22 11:30:00,184.91,185.13,184.66,184.67,1957.0,184.91,185.13,184.66,184.67,1957.0
2024-11-22 12:00:00,184.81,185.57,184.81,185.46,15674.0,184.81,185.57,184.81,185.46,15674.0
2024-11-22 12:30:00,185.37,185.49,184.89,185.4,11707.0,185.37,185.49,184.89,185.4,11707.0
2024-11-22 13:00:00,185.22,185.66,185.2,185.66,3011.0,185.22,185.66,185.2,185.66,3011.0
2024-11-22 13:30:00,185.67,186.21,185.67,186.21,6697.0,185.67,186.21,185.67,186.21,6697.0
2024-11-22 14:00:00,185.98,186.08,185.42,185.73,6310.0,185.98,186.08,185.42,185.73,6310.0
2024-11-22 14:30:00,185.8,185.88,185.42,185.43,6759.0,185.8,185.88,185.42,185.43,6759.0
2024-11-22 15:00:00,185.08,185.08,184.56,184.74,13635.0,185.08,185.08,184.56,184.74,13635.0
2024-11-22 15:30:00,184.75,185.67,184.63,185.45,39277.0,184.75,185.67,184.63,185.45,39277.0
2024-11-25 09:30:00,187.02,189.46,187.02,188.31,9385.0,187.02,189.46,187.02,188.31,9385.0
2024-11-25 10:00:00,188.17,189.66,187.71,189.66,13107.0,188.17,189.66,187.71,189.66,13107.0
2024-11-25 10:30:00,189.67,189.67,188.62,188.87,5935.0,189.67,189.67,188.62,188.87,5935.0
2024-11-25 11:00:00,188.94,189.23,188.36,188.6,7195.0,188.94,189.23,188.36,188.6,7195.0
2024-11-25 11:30:00,188.62,188.62,187.17,187.86,5786.0,188.62,188.62,187.17,187.86,5786.0
2024-11-25 12:00:00,187.81,188.2,187.26,187.27,5651.0,187.81,188.2,187.26,187.27,5651.0
2024-11-25 12:30:00,187.31,187.6,186.83,187.13,13856.0,187.31,187.6,186.83,187.13,13856.0
2024-11-25 13:00:00,187.18,188.0,187.16,188.0,5636.0,187.18,188.0,187.16,188.0,5636.0
2024-11-25 13:30:00,188.01,188.09,187.48,188.06,5766.0,188.01,188.09,187.48,188.06,5766.0
2024-11-25 14:00:00,187.95,188.02,187.59,187.72,10389.0,187.95,188.02,187.59,187.72,10389.0
2024-11-25 14:30:00,187.72,187.77,187.17,187.57,8908.0,187.72,187.77,187.17,187.57,8908.0
2024-11-25 15:00:00,187.53,187.87,187.5,187.7,14990.0,187.53,187.87,187.5,187.7,14990.0
2024-11-25 15:30:00,187.7,188.26,186.67,188.17,57416.0,187.7,188.26,186.67,188.17,57416.0
2024-11-26 09:30:00,187.24,187.24,185.21,186.24,13216.0,187.24,187.24,185.21,186.24,13216.0
2024-11-26 10:00:00,185.99,185.99,183.35,184.06,11122.0,185.99,185.99,183.35,184.06,11122.0
2024-11-26 10:30:00,183.81,184.89,183.66,184.71,8966.0,183.81,184.89,183.66,184.71,8966.0
2024-11-26 11:00:00,184.36,185.0,184.34,184.78,5524.0,184.36,185.0,184.34,184.78,5524.0
2024-11-26 11:30:00,184.36,184.4,183.87,184.09,5913.0,184.36,184.4,183.87,184.09,5913.0
2024-11-26 12:00:00,183.99,185.12,183.98,184.97,7161.0,183.99,185.12,183.98,184.97,7161.0
2024-11-26 12:30:00,185.12,185.12,184.78,185.04,6191.0,185.12,185.12,184.78,185.04,6191.0
2024-11-26 13:00:00,184.9,185.14,184.72,184.75,4135.0,184.9,185.14,184.72,184.75,4135.0
2024-11-26 13:30:00,184.48,184.91,184.4,184.62,4180.0,184.48,184.91,184.4,184.62,4180.0
2024-11-26 14:00:00,184.7,185.72,184.69,185.72,10595.0,184.7,185.72,184.69,185.72,10595.0
2024-11-26 14:30:00,185.49,186.12,185.41,186.09,6422.0,185.49,186.12,185.41,186.09,6422.0
2024-11-26 15:00:00,185.99,186.51,185.98,186.5,8064.0,185.99,186.51,185.98,186.5,8064.0
2024-11-26 15:30:00,186.39,186.52,185.69,185.93,22508.0,186.39,186.52,185.69,185.93,22508.0
2024-11-27 09:30:00,187.0,188.85,186.87,187.38,20838.0,187.0,188.85,186.87,187.38,20838.0
2024-11-27 10:00:00,187.1,188.15,186.89,187.55,15817.0,187.1,188.15,186.89,187.55,15817.0
2024-11-27 10:30:00,187.49,188.51,187.25,188.3,5720.0,187.49,188.51,187.25,188.3,5720.0
2024-11-27 11:00:00,188.38,189.21,188.28,188.87,9100.0,188.38,189.21,188.28,188.87,9100.0
2024-11-27 11:30:00,188.74,189.18,188.28,188.5,7905.0,188.74,189.18,188.28,188.5,7905.0
2024-11-27 12:00:00,188.5,188.92,188.0,188.68,10107.0,188.5,188.92,188.0,188.68,10107.0
2024-11-27 12:30:00,188.68,188.77,188.45,188.7,9510.0,188.68,188.77,188.45,188.7,9510.0
2024-11-27 13:00:00,188.69,188.95,188.69,188.81,11659.0,188.69,188.95,188.69,188.81,11659.0
2024-11-27 13:30:00,188.55,188.65,188.42,188.55,3778.0,188.55,188.65,188.42,188.55,3778.0
2024-11-27 14:00:00,188.45,188.7,188.15,188.7,14736.0,188.45,188.7,188.15,188.7,14736.0
2024-11-27 14:30:00,189.18,189.31,188.85,188.92,4086.0,189.18,189.31,188.85,188.92,4086.0
2024-11-27 15:00:00,188.91,189.62,188.79,189.52,7093.0,188.91,189.62,188.79,189.52,7093.0
2024-11-27 15:30:00,189.48,189.91,189.39,189.86,33374.0,189.48,189.91,189.39,189.86,33374.0
2024-11-29 09:30:00,189.64,191.43,189.64,189.94,12441.0,189.64,191.43,189.64,189.94,12441.0
2024-11-29 10:00:00,189.81,190.01,188.93,189.51,6006.0,189.81,190.01,188.93,189.51,6006.0
2024-11-29 10:30:00,189.5,189.71,189.28,189.65,7678.0,189.5,189.71,189.28,189.65,7678.0
2024-11-29 11:00:00,189.51,189.79,189.42,189.79,3688.0,189.51,189.79,189.42,189.79,3688.0
2024-11-29 11:30:00,189.75,189.95,189.22,189.4,7193.0,189.75,189.95,189.22,189.4,7193.0
2024-11-29 12:00:00,189.29,189.93,189.19,189.38,10442.0,189.29,189.93,189.19,189.38,10442.0
2024-11-29 12:30:00,189.51,189.99,188.35,188.72,24037.0,189.51,189.99,188.35,188.72,24037.0
2024-12-02 09:30:00,188.81,189.33,188.25,188.29,8506.0,188.81,189.33,188.25,188.29,8506.0
2024-12-02 10:00:00,188.7,188.82,188.1,188.4,8469.0,188.7,188.82,188.1,188.4,8469.0
2024-12-02 10:30:00,188.22,188.32,187.34,187.38,11354.0,188.22,188.32,187.34,187.38,11354.0
2024-12-02 11:00:00,187.2,187.69,186.96,187.42,3099.0,187.2,187.69,186.96,187.42,3099.0
2024-12-02 11:30:00,187.37,187.55,187.03,187.28,3136.0,187.37,187.55,187.03,187.28,3136.0
2024-12-02 12:00:00,187.3,187.33,187.13,187.23,2913.0,187.3,187.33,187.13,187.23,2913.0
2024-12-02 12:30:00,187.31,188.42,187.22,188.29,5210.0,187.31,188.42,187.22,188.29,5210.0
2024-12-02 13:00:00,188.25,189.19,188.22,189.02,7951.0,188.25,189.19,188.22,189.02,7951.0
2024-12-02 13:30:00,189.21,189.78,189.06,189.37,7403.0,189.21,189.78,189.06,189.37,7403.0
2024-12-02 14:00:00,189.24,189.24,188.37,188.66,8751.0,189.24,189.24,188.37,188.66,8751.0
2024-12-02 14:30:00,188.58,189.1,188.58,188.7,5783.0,188.58,189.1,188.58,188.7,5783.0
2024-12-02 15:00:00,188.69,189.21,188.63,189.18,7360.0,188.69,189.21,188.63,189.18,7360.0
2024-12-02 15:30:00,189.16,189.31,188.74,189.28,42536.0,189.16,189.31,188.74,189.28,42536.0
2024-12-03 09:30:00,189.54,189.84,187.92,188.11,3648.0,189.54,189.84,187.92,188.11,3648.0
2024-12-03 10:00:00,187.95,188.97,187.95,188.54,5882.0,187.95,188.97,187.95,188.54,5882.0
2024-12-03 10:30:00,188.76,188.81,187.34,187.45,4655.0,188.76,188.81,187.34,187.45,4655.0
2024-12-03 11:00:00,187.52,187.52,187.0,187.19,3045.0,187.52,187.52,187.0,187.19,3045.0
2024-12-03 11:30:00,187.14,187.15,186.62,186.78,3897.0,187.14,187.15,186.62,186.78,3897.0
2024-12-03 12:00:00,187.08,187.74,187.08,187.74,1284.0,187.08,187.74,187.08,187.74,1284.0
2024-12-03 12:30:00,187.73,187.84,187.27,187.84,4411.0,187.73,187.84,187.27,187.84,4411.0
2024-12-03 13:00:00,187.72,187.97,187.28,187.62,6609.0,187.72,187.97,187.28,187.62,6609.0
2024-12-03 13:30:00,187.74,187.74,186.9,186.93,3373.0,187.74,187.74,186.9,186.93,3373.0
2024-12-03 14:00:00,186.95,187.1,186.41,186.6,6864.0,186.95,187.1,186.41,186.6,6864.0
2024-12-03 14:30:00,186.53,186.91,186.51,186.87,4101.0,186.53,186.91,186.51,186.87,4101.0
2024-12-03 15:00:00,186.76,186.9,186.6,186.63,8869.0,186.76,186.9,186.6,186.63,8869.0
2024-12-03 15:30:00,186.62,186.86,185.92,185.99,32582.0,186.62,186.86,185.92,185.99,32582.0
2024-12-04 09:30:00,185.15,186.18,185.13,185.72,6305.0,185.15,186.18,185.13,185.72,6305.0
2024-12-04 10:00:00,185.33,185.34,183.3,184.0,11059.0,185.33,185.34,183.3,184.0,11059.0
2024-12-04 10:30:00,183.93,184.7,183.77,184.2,8437.0,183.93,184.7,183.77,184.2,8437.0
2024-12-04 11:00:00,184.1,184.45,183.67,183.87,11522.0,184.1,184.45,183.67,183.87,11522.0
2024-12-04 11:30:00,183.86,184.57,183.77,184.33,6565.0,183.86,184.57,183.77,184.33,6565.0
2024-12-04 12:00:00,184.01,184.34,183.68,184.0,3789.0,184.01,184.34,183.68,184.0,3789.0
2024-12-04 12:30:00,184.0,184.05,183.76,183.78,4579.0,184.0,184.05,183.76,183.78,4579.0
2024-12-04 13:00:00,183.79,183.79,182.98,183.04,4041.0,183.79,183.79,182.98,183.04,4041.0
2024-12-04 13:30:00,183.05,183.22,182.67,183.12,6000.0,183.05,183.22,182.67,183.12,6000.0
2024-12-04 14:00:00,183.02,183.26,182.7,183.2,9061.0,183.02,183.26,182.7,183.2,9061.0
2024-12-04 14:30:00,183.35,183.44,183.1,183.28,9149.0,183.35,183.44,183.1,183.28,9149.0
2024-12-04 15:00:00,183.14,183.84,183.13,183.84,15681.0,183.14,183.84,183.13,183.84,15681.0
2024-12-04 15:30:00,183.79,184.14,183.44,183.9,24434.0,183.79,184.14,183.44,183.9,24434.0
2024-12-05 09:30:00,183.61,184.21,182.03,182.49,11717.0,183.61,184.21,182.03,182.49,11717.0
2024-12-05 10:00:00,182.4,183.88,181.7,181.7,25579.0,182.4,183.88,181.7,181.7,25579.0
2024-12-05 10:30:00,181.62,182.66,181.62,181.71,15662.0,181.62,182.66,181.62,181.71,15662.0
2024-12-05 11:00:00,182.05,182.13,181.72,181.76,7844.0,182.05,182.13,181.72,181.76,7844.0
2024-12-05 11:30:00,181.73,182.06,181.63,181.94,6500.0,181.73,182.06,181.63,181.94,6500.0
2024-12-05 12:00:00,182.06,182.74,181.93,182.66,28950.0,182.06,182.74,181.93,182.66,28950.0
2024-12-05 12:30:00,182.67,182.83,182.07,182.72,9697.0,182.67,182.83,182.07,182.72,9697.0
2024-12-05 13:00:00,182.67,183.35,182.18,182.33,6702.0,182.67,183.35,182.18,182.33,6702.0
2024-12-05 13:30:00,182.53,182.74,181.92,181.92,7635.0,182.53,182.74,181.92,181.92,7635.0
2024-12-05 14:00:00,181.94,182.31,181.74,181.77,8343.0,181.94,182.31,181.74,181.77,8343.0
2024-12-05 14:30:00,181.89,182.58,181.89,182.52,6895.0,181.89,182.58,181.89,182.52,6895.0
2024-12-05 15:00:00,182.39,182.83,182.19,182.83,41620.0,182.39,182.83,182.19,182.83,41620.0
2024-12-05 15:30:00,182.93,183.52,182.17,182.82,85878.0,182.93,183.52,182.17,182.82,85878.0
2024-12-06 09:30:00,184.28,185.64,184.04,184.99,4824.0,184.28,185.64,184.04,184.99,4824.0
2024-12-06 10:00:00,185.14,185.16,183.9,184.33,12257.0,185.14,185.16,183.9,184.33,12257.0
2024-12-06 10:30:00,184.34,185.84,184.34,185.81,6009.0,184.34,185.84,184.34,185.81,6009.0
2024-12-06 11:00:00,186.03,186.04,185.17,185.17,5989.0,186.03,186.04,185.17,185.17,5989.0
2024-12-06 11:30:00,184.92,185.5,184.68,185.47,2138.0,184.92,185.5,184.68,185.47,2138.0
2024-12-06 12:00:00,185.47,185.47,184.0,184.68,28204.0,185.47,185.47,184.0,184.68,28204.0
2024-12-06 12:30:00,184.26,184.26,183.65,183.65,3286.0,184.26,184.26,183.65,183.65,3286.0
2024-12-06 13:00:00,183.69,184.38,183.69,183.89,5827.0,183.69,184.38,183.69,183.89,5827.0
2024-12-06 13:30:00,183.43,183.69,183.18,183.45,8184.0,183.43,183.69,183.18,183.45,8184.0
2024-12-06 14:00:00,183.29,183.31,182.85,182.86,3717.0,183.29,183.31,182.85,182.86,3717.0
2024-12-06 14:30:00,182.79,182.87,182.64,182.75,5783.0,182.79,182.87,182.64,182.75,5783.0
2024-12-06 15:00:00,182.65,182.8,182.43,182.64,8295.0,182.65,182.8,182.43,182.64,8295.0
2024-12-06 15:30:00,182.64,183.11,182.6,183.01,13885.0,182.64,183.11,182.6,183.01,13885.0
2024-12-09 09:30:00,184.49,185.69,183.62,183.8,13240.0,184.49,185.69,183.62,183.8,13240.0
2024-12-09 10:00:00,184.11,185.2,183.22,185.0,44595.0,184.11,185.2,183.22,185.0,44595.0
2024-12-09 10:30:00,185.11,185.58,184.63,184.63,18025.0,185.11,185.58,184.63,184.63,18025.0
2024-12-09 11:00:00,184.42,184.68,183.97,184.46,5865.0,184.42,184.68,183.97,184.46,5865.0
2024-12-09 11:30:00,184.42,184.55,184.24,184.25,8719.0,184.42,184.55,184.24,184.25,8719.0
2024-12-09 12:00:00,184.33,184.37,183.58,183.95,6979.0,184.33,184.37,183.58,183.95,6979.0
2024-12-09 12:30:00,183.78,184.28,183.77,184.03,11249.0,183.78,184.28,183.77,184.03,11249.0
2024-12-09 13:00:00,183.93,184.06,183.44,183.44,8412.0,183.93,184.06,183.44,183.44,8412.0
2024-12-09 13:30:00,183.36,184.32,183.35,184.05,17111.0,183.36,184.32,183.35,184.05,17111.0
2024-12-09 14:00:00,184.05,184.05,183.2,183.3,8693.0,184.05,184.05,183.2,183.3,8693.0
2024-12-09 14:30:00,183.31,183.37,182.75,183.0,58476.0,183.31,183.37,182.75,183.0,58476.0
2024-12-09 15:00:00,183.03,183.17,182.89,183.05,34065.0,183.03,183.17,182.89,183.05,34065.0
2024-12-09 15:30:00,183.04,183.77,182.39,183.03,79505.0,183.04,183.77,182.39,183.03,79505.0
2024-12-10 09:30:00,183.57,183.57,178.34,179.57,13551.0,183.57,183.57,178.34,179.57,13551.0
2024-12-10 10:00:00,179.69,180.63,179.5,180.25,15607.0,179.69,180.63,179.5,180.25,15607.0
2024-12-10 10:30:00,180.63,182.02,180.62,181.98,3425.0,180.63,182.02,180.62,181.98,3425.0
2024-12-10 11:00:00,181.96,182.56,181.68,182.17,6225.0,181.96,182.56,181.68,182.17,6225.0
2024-12-10 11:30:00,182.19,182.21,181.4,181.42,8432.0,182.19,182.21,181.4,181.42,8432.0
2024-12-10 12:00:00,181.53,181.63,180.57,180.57,9141.0,181.53,181.63,180.57,180.57,9141.0
2024-12-10 12:30:00,180.68,180.98,180.07,180.15,4559.0,180.68,180.98,180.07,180.15,4559.0
2024-12-10 13:00:00,180.15,180.25,179.73,180.06,12891.0,180.15,180.25,179.73,180.06,12891.0
2024-12-10 13:30:00,180.06,180.65,179.77,180.0,8874.0,180.06,180.65,179.77,180.0,8874.0
2024-12-10 14:00:00,179.95,180.29,179.63,179.99,9536.0,179.95,180.29,179.63,179.99,9536.0
2024-12-10 14:30:00,179.91,180.98,179.74,180.81,15233.0,179.91,180.98,179.74,180.81,15233.0
2024-12-10 15:00:00,180.81,180.98,180.17,180.17,8102.0,180.81,180.98,180.17,180.17,8102.0
2024-12-10 15:30:00,180.04,180.15,178.62,178.94,50882.0,180.04,180.15,178.62,178.94,50882.0
2024-12-11 09:30:00,179.2,180.22,177.61,178.6,12066.0,179.2,180.22,177.61,178.6,12066.0
2024-12-11 10:00:00,178.53,178.9,178.23,178.34,3117.0,178.53,178.9,178.23,178.34,3117.0
2024-12-11 10:30:00,178.6,179.0,178.47,178.48,5336.0,178.6,179.0,178.47,178.48,5336.0
2024-12-11 11:00:00,178.65,178.71,177.57,178.71,9734.0,178.65,178.71,177.57,178.71,9734.0
2024-12-11 11:30:00,178.68,178.68,178.18,178.38,7992.0,178.68,178.68,178.18,178.38,7992.0
2024-12-11 12:00:00,178.46,178.52,178.17,178.18,2778.0,178.46,178.52,178.17,178.18,2778.0
2024-12-11 12:30:00,177.99,178.45,177.99,178.36,2972.0,177.99,178.45,177.99,178.36,2972.0
2024-12-11 13:00:00,178.46,178.7,178.22,178.5,7762.0,178.46,178.7,178.22,178.5,7762.0
2024-12-11 13:30:00,178.51,178.51,178.08,178.08,3473.0,178.51,178.51,178.08,178.08,3473.0
2024-12-11 14:00:00,178.02,178.35,178.01,178.33,4479.0,178.02,178.35,178.01,178.33,4479.0
2024-12-11 14:30:00,178.37,178.37,178.02,178.05,7450.0,178.37,178.37,178.02,178.05,7450.0
2024-12-11 15:00:00,178.14,178.33,177.93,178.16,10122.0,178.14,178.33,177.93,178.16,10122.0
2024-12-11 15:30:00,178.16,178.98,178.16,178.8,85386.0,178.16,178.98,178.16,178.8,85386.0
2024-12-12 09:30:00,179.18,179.29,178.54,178.78,4412.0,179.18,179.29,178.54,178.78,4412.0
2024-12-12 10:00:00,178.35,178.87,177.91,178.27,6749.0,178.35,178.87,177.91,178.27,6749.0
2024-12-12 10:30:00,178.32,178.45,177.79,178.31,7311.0,178.32,178.45,177.79,178.31,7311.0
2024-12-12 11:00:00,178.31,179.16,178.05,179.06,15704.0,178.31,179.16,178.05,179.06,15704.0
2024-12-12 11:30:00,178.95,179.39,178.43,178.9,26383.0,178.95,179.39,178.43,178.9,26383.0
2024-12-12 12:00:00,178.9,179.27,178.7,179.16,18158.0,178.9,179.27,178.7,179.16,18158.0
2024-12-12 12:30:00,179.16,179.42,178.77,178.81,15253.0,179.16,179.42,178.77,178.81,15253.0
2024-12-12 13:00:00,179.16,179.28,178.94,179.07,7646.0,179.16,179.28,178.94,179.07,7646.0
2024-12-12 13:30:00,178.98,179.14,178.85,179.05,4309.0,178.98,179.14,178.85,179.05,4309.0
2024-12-12 14:00:00,179.02,179.11,178.3,178.3,9441.0,179.02,179.11,178.3,178.3,9441.0
2024-12-12 14:30:00,178.36,178.36,177.81,178.11,13931.0,178.36,178.36,177.81,178.11,13931.0
2024-12-12 15:00:00,178.1,178.55,178.0,178.43,13833.0,178.1,178.55,178.0,178.43,13833.0
2024-12-12 15:30:00,178.43,178.61,177.62,178.11,44436.0,178.43,178.61,177.62,178.11,44436.0
2024-12-13 09:30:00,177.57,177.57,175.1,175.39,11911.0,177.57,177.57,175.1,175.39,11911.0
2024-12-13 10:00:00,175.72,176.27,174.85,176.2,16464.0,175.72,176.27,174.85,176.2,16464.0
2024-12-13 10:30:00,176.39,177.84,176.35,177.5,86263.0,176.39,177.84,176.35,177.5,86263.0
2024-12-13 11:00:00,177.51,177.79,177.14,177.25,16493.0,177.51,177.79,177.14,177.25,16493.0
2024-12-13 11:30:00,177.25,177.51,176.63,177.05,26093.0,177.25,177.51,176.63,177.05,26093.0
2024-12-13 12:00:00,177.02,177.18,175.85,175.96,5438.0,177.02,177.18,175.85,175.96,5438.0
2024-12-13 12:30:00,175.81,176.67,175.61,176.12,106847.0,175.81,176.67,175.61,176.12,106847.0
2024-12-13 13:00:00,176.11,176.37,175.91,176.16,5099.0,176.11,176.37,175.91,176.16,5099.0
2024-12-13 13:30:00,176.33,176.33,175.72,175.72,3701.0,176.33,176.33,175.72,175.72,3701.0
2024-12-13 14:00:00,175.73,175.94,175.0,175.54,6958.0,175.73,175.94,175.0,175.54,6958.0
2024-12-13 14:30:00,175.43,175.92,175.43,175.92,4049.0,175.43,175.92,175.43,175.92,4049.0
2024-12-13 15:00:00,175.92,176.44,175.81,176.07,9176.0,175.92,176.44,175.81,176.07,9176.0
2024-12-13 15:30:00,176.19,176.54,175.87,176.23,60128.0,176.19,176.54,175.87,176.23,60128.0
2024-12-16 09:30:00,175.57,176.74,175.08,176.62,15423.0,175.57,176.74,175.08,176.62,15423.0
2024-12-16 10:00:00,176.62,178.81,176.4,178.81,16575.0,176.62,178.81,176.4,178.81,16575.0
2024-12-16 10:30:00,178.52,179.01,178.39,178.56,8433.0,178.52,179.01,178.39,178.56,8433.0
2024-12-16 11:00:00,178.62,178.62,177.66,178.27,13097.0,178.62,178.62,177.66,178.27,13097.0
2024-12-16 11:30:00,178.34,178.34,177.44,177.48,11544.0,178.34,178.34,177.44,177.48,11544.0
2024-12-16 12:00:00,177.4,177.73,177.25,177.43,17206.0,177.4,177.73,177.25,177.43,17206.0
2024-12-16 12:30:00,177.55,177.61,176.67,177.15,6029.0,177.55,177.61,176.67,177.15,6029.0
2024-12-16 13:00:00,177.29,177.59,177.0,177.23,8852.0,177.29,177.59,177.0,177.23,8852.0
2024-12-16 13:30:00,177.24,177.28,177.04,177.19,7664.0,177.24,177.28,177.04,177.19,7664.0
2024-12-16 14:00:00,177.11,177.44,176.99,177.36,13632.0,177.11,177.44,176.99,177.36,13632.0
2024-12-16 14:30:00,177.16,177.74,177.02,177.74,11855.0,177.16,177.74,177.02,177.74,11855.0
2024-12-16 15:00:00,178.0,178.5,177.62,177.64,11740.0,178.0,178.5,177.62,177.64,11740.0
2024-12-16 15:30:00,177.5,177.76,177.09,177.3,36383.0,177.5,177.76,177.09,177.3,36383.0
2024-12-17 09:30:00,175.15,177.92,175.09,177.81,68892.0,175.15,177.92,175.09,177.81,68892.0
2024-12-17 10:00:00,177.52,177.52,175.79,176.53,19984.0,177.52,177.52,175.79,176.53,19984.0
2024-12-17 10:30:00,176.38,176.53,175.29,175.65,7958.0,176.38,176.53,175.29,175.65,7958.0
2024-12-17 11:00:00,175.87,176.49,175.25,175.52,40148.0,175.87,176.49,175.25,175.52,40148.0
2024-12-17 11:30:00,175.43,175.8,175.26,175.53,14725.0,175.43,175.8,175.26,175.53,14725.0
2024-12-17 12:00:00,175.46,176.13,175.21,175.93,13537.0,175.46,176.13,175.21,175.93,13537.0
2024-12-17 12:30:00,176.07,176.18,175.49,176.01,4142.0,176.07,176.18,175.49,176.01,4142.0
2024-12-17 13:00:00,176.08,176.56,175.99,176.29,10440.0,176.08,176.56,175.99,176.29,10440.0
2024-12-17 13:30:00,176.29,176.89,176.1,176.11,8771.0,176.29,176.89,176.1,176.11,8771.0
2024-12-17 14:00:00,176.08,176.08,175.25,175.59,8149.0,176.08,176.08,175.25,175.59,8149.0
2024-12-17 14:30:00,175.6,175.6,174.45,174.84,27903.0,175.6,175.6,174.45,174.84,27903.0
2024-12-17 15:00:00,174.67,174.67,173.42,173.69,12079.0,174.67,174.67,173.42,173.69,12079.0
2024-12-17 15:30:00,173.67,174.84,173.47,173.98,56899.0,173.67,174.84,173.47,173.98,56899.0
2024-12-18 09:30:00,173.9,175.0,173.9,174.59,3047.0,173.9,175.0,173.9,174.59,3047.0
2024-12-18 10:00:00,174.26,174.26,173.01,173.72,10448.0,174.26,174.26,173.01,173.72,10448.0
2024-12-18 10:30:00,173.53,173.88,173.36,173.61,3717.0,173.53,173.88,173.36,173.61,3717.0
2024-12-18 11:00:00,173.65,173.65,173.05,173.44,6596.0,173.65,173.65,173.05,173.44,6596.0
2024-12-18 11:30:00,173.22,173.68,173.22,173.33,3696.0,173.22,173.68,173.22,173.33,3696.0
2024-12-18 12:00:00,173.48,173.56,172.95,173.46,3835.0,173.48,173.56,172.95,173.46,3835.0
2024-12-18 12:30:00,173.68,173.68,173.39,173.65,8878.0,173.68,173.68,173.39,173.65,8878.0
2024-12-18 13:00:00,173.52,174.37,173.43,174.01,5665.0,173.52,174.37,173.43,174.01,5665.0
2024-12-18 13:30:00,174.01,174.05,173.82,173.93,1800.0,174.01,174.05,173.82,173.93,1800.0
2024-12-18 14:00:00,174.04,174.46,172.67,172.68,15690.0,174.04,174.46,172.67,172.68,15690.0
2024-12-18 14:30:00,172.44,173.0,171.32,171.32,21968.0,172.44,173.0,171.32,171.32,21968.0
2024-12-18 15:00:00,171.31,171.57,169.71,169.98,9290.0,171.31,171.57,169.71,169.98,9290.0
2024-12-18 15:30:00,169.58,169.93,167.65,167.96,47529.0,169.58,169.93,167.65,167.96,47529.0
2024-12-19 09:30:00,168.9,169.47,167.79,168.35,15938.0,168.9,169.47,167.79,168.35,15938.0
2024-12-19 10:00:00,168.75,168.75,167.54,167.65,7845.0,168.75,168.75,167.54,167.65,7845.0
2024-12-19 10:30:00,167.65,167.65,166.1,166.63,7112.0,167.65,167.65,166.1,166.63,7112.0
2024-12-19 11:00:00,166.63,167.37,166.48,167.25,4133.0,166.63,167.37,166.48,167.25,4133.0
2024-12-19 11:30:00,167.25,167.95,167.03,167.64,17920.0,167.25,167.95,167.03,167.64,17920.0
2024-12-19 12:00:00,167.73,167.73,167.18,167.22,3595.0,167.73,167.73,167.18,167.22,3595.0
2024-12-19 12:30:00,167.04,167.25,166.68,166.92,6861.0,167.04,167.25,166.68,166.92,6861.0
2024-12-19 13:00:00,166.69,167.65,166.48,167.6,4422.0,166.69,167.65,166.48,167.6,4422.0
2024-12-19 13:30:00,167.17,168.76,167.17,168.75,6840.0,167.17,168.76,167.17,168.75,6840.0
2024-12-19 14:00:00,168.99,169.1,168.53,168.67,8322.0,168.99,169.1,168.53,168.67,8322.0
2024-12-19 14:30:00,168.6,168.77,168.13,168.14,12151.0,168.6,168.77,168.13,168.14,12151.0
2024-12-19 15:00:00,168.14,168.7,167.92,168.64,6150.0,168.14,168.7,167.92,168.64,6150.0
2024-12-19 15:30:00,168.64,168.64,167.25,167.48,25280.0,168.64,168.64,167.25,167.48,25280.0
2024-12-20 09:30:00,166.41,169.17,166.41,168.64,24600.0,166.41,169.17,166.41,168.64,24600.0
2024-12-20 10:00:00,168.64,169.16,167.6,168.97,14555.0,168.64,169.16,167.6,168.97,14555.0
2024-12-20 10:30:00,168.97,169.48,168.69,168.84,9057.0,168.97,169.48,168.69,168.84,9057.0
2024-12-20 11:00:00,168.78,170.04,168.72,169.85,16649.0,168.78,170.04,168.72,169.85,16649.0
2024-12-20 11:30:00,169.87,170.51,169.57,170.51,18675.0,169.87,170.51,169.57,170.51,18675.0
2024-12-20 12:00:00,170.35,170.35,169.47,170.29,10573.0,170.35,170.35,169.47,170.29,10573.0
2024-12-20 12:30:00,170.16,170.18,169.39,169.93,7330.0,170.16,170.18,169.39,169.93,7330.0
2024-12-20 13:00:00,169.88,170.58,169.44,169.44,12592.0,169.88,170.58,169.44,169.44,12592.0
2024-12-20 13:30:00,169.39,169.56,168.87,169.34,6993.0,169.39,169.56,168.87,169.34,6993.0
2024-12-20 14:00:00,169.34,170.35,169.16,170.26,12738.0,169.34,170.35,169.16,170.26,12738.0
2024-12-20 14:30:00,170.29,170.35,169.45,169.45,8565.0,170.29,170.35,169.45,169.45,8565.0
2024-12-20 15:00:00,169.53,169.89,169.16,169.32,12703.0,169.53,169.89,169.16,169.32,12703.0
2024-12-20 15:30:00,169.44,170.26,169.03,169.45,55507.0,169.44,170.26,169.03,169.45,55507.0
2024-12-23 09:30:00,168.97,170.37,167.31,168.56,6225.0,168.97,170.37,167.31,168.56,6225.0
2024-12-23 10:00:00,168.23,169.66,167.62,169.03,17534.0,168.23,169.66,167.62,169.03,17534.0
2024-12-23 10:30:00,169.66,169.66,168.42,168.83,10620.0,169.66,169.66,168.42,168.83,10620.0
2024-12-23 11:00:00,168.66,169.4,168.63,169.4,4746.0,168.66,169.4,168.63,169.4,4746.0
2024-12-23 11:30:00,169.42,169.81,169.1,169.81,4449.0,169.42,169.81,169.1,169.81,4449.0
2024-12-23 12:00:00,169.87,170.25,169.76,169.96,3563.0,169.87,170.25,169.76,169.96,3563.0
2024-12-23 12:30:00,169.77,170.13,169.56,170.08,3230.0,169.77,170.13,169.56,170.08,3230.0
2024-12-23 13:00:00,170.1,170.33,169.88,170.33,6645.0,170.1,170.33,169.88,170.33,6645.0
2024-12-23 13:30:00,170.31,170.64,170.31,170.34,5213.0,170.31,170.64,170.31,170.34,5213.0
2024-12-23 14:00:00,170.46,170.55,170.22,170.51,4743.0,170.46,170.55,170.22,170.51,4743.0
2024-12-23 14:30:00,170.46,170.52,170.04,170.28,9818.0,170.46,170.52,170.04,170.28,9818.0
2024-12-23 15:00:00,170.17,170.71,170.07,170.71,5898.0,170.17,170.71,170.07,170.71,5898.0
2024-12-23 15:30:00,170.76,171.08,170.17,170.97,34946.0,170.76,171.08,170.17,170.97,34946.0
2024-12-24 09:30:00,171.64,172.42,170.55,171.47,7107.0,171.64,172.42,170.55,171.47,7107.0
2024-12-24 10:00:00,171.47,171.91,171.06,171.81,6902.0,171.47,171.91,171.06,171.81,6902.0
2024-12-24 10:30:00,171.8,172.25,171.62,171.9,4820.0,171.8,172.25,171.62,171.9,4820.0
2024-12-24 11:00:00,172.02,172.17,171.45,171.64,3029.0,172.02,172.17,171.45,171.64,3029.0
2024-12-24 11:30:00,171.33,171.72,171.33,171.53,748.0,171.33,171.72,171.33,171.53,748.0
2024-12-24 12:00:00,171.47,171.89,171.44,171.79,901.0,171.47,171.89,171.44,171.79,901.0
2024-12-24 12:30:00,171.87,172.07,171.65,171.79,4317.0,171.87,172.07,171.65,171.79,4317.0
2024-12-26 09:30:00,171.13,172.24,169.88,172.18,6060.0,171.13,172.24,169.88,172.18,6060.0
2024-12-26 10:00:00,172.35,172.52,171.73,172.02,7669.0,172.35,172.52,171.73,172.02,7669.0
2024-12-26 10:30:00,172.07,172.61,171.84,172.61,2209.0,172.07,172.61,171.84,172.61,2209.0
2024-12-26 11:00:00,173.11,173.94,173.0,173.51,9041.0,173.11,173.94,173.0,173.51,9041.0
2024-12-26 11:30:00,173.5,173.62,173.21,173.47,8513.0,173.5,173.62,173.21,173.47,8513.0
2024-12-26 12:00:00,173.26,173.77,173.22,173.66,4335.0,173.26,173.77,173.22,173.66,4335.0
2024-12-26 12:30:00,173.48,173.67,173.47,173.57,1211.0,173.48,173.67,173.47,173.57,1211.0
2024-12-26 13:00:00,173.76,174.09,173.73,174.02,1298.0,173.76,174.09,173.73,174.02,1298.0
2024-12-26 13:30:00,174.02,174.12,173.75,174.12,3440.0,174.02,174.12,173.75,174.12,3440.0
2024-12-26 14:00:00,174.07,174.21,173.84,174.08,3574.0,174.07,174.21,173.84,174.08,3574.0
2024-12-26 14:30:00,174.04,174.53,173.89,174.45,8961.0,174.04,174.53,173.89,174.45,8961.0
2024-12-26 15:00:00,174.64,174.74,174.46,174.71,3066.0,174.64,174.74,174.46,174.71,3066.0
2024-12-26 15:30:00,174.72,175.19,174.66,174.68,37424.0,174.72,175.19,174.66,174.68,37424.0
2024-12-27 09:30:00,173.75,175.03,173.75,174.83,5207.0,173.75,175.03,173.75,174.83,5207.0
2024-12-27 10:00:00,174.42,174.54,173.18,173.22,5092.0,174.42,174.54,173.18,173.22,5092.0
2024-12-27 10:30:00,172.96,173.36,172.8,173.04,9038.0,172.96,173.36,172.8,173.04,9038.0
2024-12-27 11:00:00,172.9,172.98,172.05,172.57,8102.0,172.9,172.98,172.05,172.57,8102.0
2024-12-27 11:30:00,172.59,172.72,171.85,171.88,4357.0,172.59,172.72,171.85,171.88,4357.0
2024-12-27 12:00:00,171.81,172.06,171.62,171.97,3577.0,171.81,172.06,171.62,171.97,3577.0
2024-12-27 12:30:00,172.24,172.25,171.8,172.18,2182.0,172.24,172.25,171.8,172.18,2182.0
2024-12-27 13:00:00,172.24,172.56,172.01,172.24,3461.0,172.24,172.56,172.01,172.24,3461.0
2024-12-27 13:30:00,172.52,172.75,172.34,172.75,2413.0,172.52,172.75,172.34,172.75,2413.0
2024-12-27 14:00:00,172.72,172.93,172.47,172.68,4769.0,172.72,172.93,172.47,172.68,4769.0
2024-12-27 14:30:00,172.88,173.6,172.75,173.57,5312.0,172.88,173.6,172.75,173.57,5312.0
2024-12-27 15:00:00,173.33,173.41,172.57,172.73,4497.0,173.33,173.41,172.57,172.73,4497.0
2024-12-27 15:30:00,172.59,173.19,172.47,173.02,17110.0,172.59,173.19,172.47,173.02,17110.0
2024-12-30 09:30:00,171.04,171.27,169.0,169.0,6737.0,171.04,171.27,169.0,169.0,6737.0
2024-12-30 10:00:00,169.61,170.5,169.0,169.17,7803.0,169.61,170.5,169.0,169.17,7803.0
2024-12-30 10:30:00,169.42,169.79,169.12,169.6,6996.0,169.42,169.79,169.12,169.6,6996.0
2024-12-30 11:00:00,169.96,170.75,169.95,170.49,2364.0,169.96,170.75,169.95,170.49,2364.0
2024-12-30 11:30:00,170.62,170.97,170.33,170.65,11128.0,170.62,170.97,170.33,170.65,11128.0
2024-12-30 12:00:00,170.65,170.94,170.47,170.86,8032.0,170.65,170.94,170.47,170.86,8032.0
2024-12-30 12:30:00,170.7,171.2,170.63,171.2,8231.0,170.7,171.2,170.63,171.2,8231.0
2024-12-30 13:00:00,171.15,171.52,170.78,170.87,5074.0,171.15,171.52,170.78,170.87,5074.0
2024-12-30 13:30:00,170.87,171.43,170.82,171.12,3779.0,170.87,171.43,170.82,171.12,3779.0
2024-12-30 14:00:00,171.14,171.14,170.29,170.46,7373.0,171.14,171.14,170.29,170.46,7373.0
2024-12-30 14:30:00,170.63,170.76,170.46,170.76,3441.0,170.63,170.76,170.46,170.76,3441.0
2024-12-30 15:00:00,170.74,171.05,170.62,170.8,6508.0,170.74,171.05,170.62,170.8,6508.0
2024-12-30 15:30:00,170.76,170.97,170.23,170.67,39787.0,170.76,170.97,170.23,170.67,39787.0
2024-12-31 09:30:00,171.01,173.76,171.01,173.31,12658.0,171.01,173.76,171.01,173.31,12658.0
2024-12-31 10:00:00,173.32,174.6,173.11,173.91,10359.0,173.32,174.6,173.11,173.91,10359.0
2024-12-31 10:30:00,174.18,175.4,174.04,174.79,18561.0,174.18,175.4,174.04,174.79,18561.0
2024-12-31 11:00:00,174.33,174.96,174.05,174.43,7611.0,174.33,174.96,174.05,174.43,7611.0
2024-12-31 11:30:00,174.52,174.98,174.42,174.85,6646.0,174.52,174.98,174.42,174.85,6646.0
2024-12-31 12:00:00,174.84,175.87,174.78,175.28,15114.0,174.84,175.87,174.78,175.28,15114.0
2024-12-31 12:30:00,175.09,176.29,174.92,176.28,10056.0,175.09,176.29,174.92,176.28,10056.0
2024-12-31 13:00:00,176.0,176.18,175.42,175.6,39972.0,176.0,176.18,175.42,175.6,39972.0
2024-12-31 13:30:00,175.6,176.61,175.59,176.22,7675.0,175.6,176.61,175.59,176.22,7675.0
2024-12-31 14:00:00,176.0,176.99,175.98,176.91,8963.0,176.0,176.99,175.98,176.91,8963.0
2024-12-31 14:30:00,176.92,176.92,175.93,176.54,6960.0,176.92,176.92,175.93,176.54,6960.0
2024-12-31 15:00:00,176.49,176.79,175.72,176.43,11849.0,176.49,176.79,175.72,176.43,11849.0
2024-12-31 15:30:00,176.25,176.36,175.29,175.37,67497.0,176.25,176.36,175.29,175.37,67497.0
2025-01-02 09:30:00,177.21,179.25,175.98,178.65,17581.0,177.21,179.25,175.98,178.65,17581.0
2025-01-02 10:00:00,179.15,179.15,177.27,177.58,12091.0,179.15,179.15,177.27,177.58,12091.0
2025-01-02 10:30:00,177.7,177.99,176.55,176.55,6992.0,177.7,177.99,176.55,176.55,6992.0
2025-01-02 11:00:00,176.71,176.71,176.1,176.64,4208.0,176.71,176.71,176.1,176.64,4208.0
2025-01-02 11:30:00,176.56,176.92,176.16,176.5,9630.0,176.56,176.92,176.16,176.5,9630.0
2025-01-02 12:00:00,176.37,176.72,175.27,175.27,6409.0,176.37,176.72,175.27,175.27,6409.0
2025-01-02 12:30:00,175.32,175.32,174.64,175.29,3110.0,175.32,175.32,174.64,175.29,3110.0
2025-01-02 13:00:00,175.2,175.23,174.64,174.83,3221.0,175.2,175.23,174.64,174.83,3221.0
2025-01-02 13:30:00,175.06,175.06,174.45,174.59,5779.0,175.06,175.06,174.45,174.59,5779.0
2025-01-02 14:00:00,174.52,175.38,174.47,175.18,5436.0,174.52,175.38,174.47,175.18,5436.0
2025-01-02 14:30:00,175.0,175.53,174.96,175.11,5989.0,175.0,175.53,174.96,175.11,5989.0
2025-01-02 15:00:00,175.28,175.68,175.19,175.56,8418.0,175.28,175.68,175.19,175.56,8418.0
2025-01-02 15:30:00,175.56,175.79,174.94,175.11,37461.0,175.56,175.79,174.94,175.11,37461.0
2025-01-03 09:30:00,176.08,176.27,174.1,174.55,6640.0,176.08,176.27,174.1,174.55,6640.0
2025-01-03 10:00:00,174.19,175.6,174.05,175.6,12946.0,174.19,175.6,174.05,175.6,12946.0
2025-01-03 10:30:00,175.5,176.26,175.27,176.23,5875.0,175.5,176.26,175.27,176.23,5875.0
2025-01-03 11:00:00,176.03,176.07,175.31,175.56,9659.0,176.03,176.07,175.31,175.56,9659.0
2025-01-03 11:30:00,175.55,176.0,175.55,175.65,7052.0,175.55,176.0,175.55,175.65,7052.0
2025-01-03 12:00:00,175.84,176.26,175.72,175.72,5712.0,175.84,176.26,175.72,175.72,5712.0
2025-01-03 12:30:00,175.66,176.53,175.52,176.05,11149.0,175.66,176.53,175.52,176.05,11149.0
2025-01-03 13:00:00,176.03,176.56,176.03,176.42,4656.0,176.03,176.56,176.03,176.42,4656.0
2025-01-03 13:30:00,176.55,176.7,176.34,176.55,11484.0,176.55,176.7,176.34,176.55,11484.0
2025-01-03 14:00:00,176.66,176.93,176.54,176.87,5058.0,176.66,176.93,176.54,176.87,5058.0
2025-01-03 14:30:00,177.03,177.39,177.0,177.16,7293.0,177.03,177.39,177.0,177.16,7293.0
2025-01-03 15:00:00,177.13,177.57,177.03,177.48,6880.0,177.13,177.57,177.03,177.48,6880.0
2025-01-03 15:30:00,177.47,177.47,176.65,177.08,23310.0,177.47,177.47,176.65,177.08,23310.0
2025-01-06 09:30:00,177.72,179.76,177.52,179.4,6484.0,177.72,179.76,177.52,179.4,6484.0
2025-01-06 10:00:00,179.61,180.46,179.17,180.25,26107.0,179.61,180.46,179.17,180.25,26107.0
2025-01-06 10:30:00,180.61,180.61,179.7,180.25,11558.0,180.61,180.61,179.7,180.25,11558.0
2025-01-06 11:00:00,180.21,181.3,180.01,181.27,8943.0,180.21,181.3,180.01,181.27,8943.0
2025-01-06 11:30:00,181.3,181.76,181.13,181.73,4561.0,181.3,181.76,181.13,181.73,4561.0
2025-01-06 12:00:00,181.64,181.94,181.61,181.9,8582.0,181.64,181.94,181.61,181.9,8582.0
2025-01-06 12:30:00,181.87,181.87,180.52,180.98,11909.0,181.87,181.87,180.52,180.98,11909.0
2025-01-06 13:00:00,180.78,180.95,180.56,180.75,5095.0,180.78,180.95,180.56,180.75,5095.0
2025-01-06 13:30:00,180.76,180.83,179.82,179.97,7490.0,180.76,180.83,179.82,179.97,7490.0
2025-01-06 14:00:00,179.84,180.0,179.5,179.53,6669.0,179.84,180.0,179.5,179.53,6669.0
2025-01-06 14:30:00,179.48,179.81,179.48,179.63,8242.0,179.48,179.81,179.48,179.63,8242.0
2025-01-06 15:00:00,179.63,179.63,179.08,179.27,13859.0,179.63,179.63,179.08,179.27,13859.0
2025-01-06 15:30:00,179.28,179.32,178.12,178.41,47651.0,179.28,179.32,178.12,178.41,47651.0
2025-01-07 09:30:00,179.67,180.44,178.73,178.73,12593.0,179.67,180.44,178.73,178.73,12593.0
2025-01-07 10:00:00,178.73,178.84,177.21,178.64,5751.0,178.73,178.84,177.21,178.64,5751.0
2025-01-07 10:30:00,178.36,179.09,177.74,178.91,7349.0,178.36,179.09,177.74,178.91,7349.0
2025-01-07 11:00:00,179.12,179.46,178.8,179.23,7836.0,179.12,179.46,178.8,179.23,7836.0
2025-01-07 11:30:00,179.22,179.22,177.81,177.81,6237.0,179.22,179.22,177.81,177.81,6237.0
2025-01-07 12:00:00,178.07,178.14,177.48,177.64,3970.0,178.07,178.14,177.48,177.64,3970.0
2025-01-07 12:30:00,177.82,177.9,177.43,177.53,6020.0,177.82,177.9,177.43,177.53,6020.0
2025-01-07 13:00:00,177.88,178.4,177.71,178.31,4001.0,177.88,178.4,177.71,178.31,4001.0
2025-01-07 13:30:00,178.02,178.02,177.5,177.67,5589.0,178.02,178.02,177.5,177.67,5589.0
2025-01-07 14:00:00,177.67,178.16,177.6,177.86,5588.0,177.67,178.16,177.6,177.86,5588.0
2025-01-07 14:30:00,177.78,178.21,177.67,177.75,6037.0,177.78,178.21,177.67,177.75,6037.0
2025-01-07 15:00:00,177.62,177.64,176.48,176.51,11459.0,177.62,177.64,176.48,176.51,11459.0
2025-01-07 15:30:00,176.59,177.45,176.24,177.29,63000.0,176.59,177.45,176.24,177.29,63000.0
2025-01-08 09:30:00,175.07,176.02,172.75,172.75,8608.0,175.07,176.02,172.75,172.75,8608.0
2025-01-08 10:00:00,173.53,174.65,173.05,173.38,8744.0,173.53,174.65,173.05,173.38,8744.0
2025-01-08 10:30:00,173.28,173.8,172.34,172.88,13857.0,173.28,173.8,172.34,172.88,13857.0
2025-01-08 11:00:00,172.85,173.43,172.64,173.09,6918.0,172.85,173.43,172.64,173.09,6918.0
2025-01-08 11:30:00,173.19,173.81,172.36,173.15,7548.0,173.19,173.81,172.36,173.15,7548.0
2025-01-08 12:00:00,172.91,173.18,171.84,171.84,3846.0,172.91,173.18,171.84,171.84,3846.0
2025-01-08 12:30:00,172.07,173.19,171.87,173.16,10879.0,172.07,173.19,171.87,173.16,10879.0
2025-01-08 13:00:00,173.11,173.73,173.07,173.67,7702.0,173.11,173.73,173.07,173.67,7702.0
2025-01-08 13:30:00,173.45,173.65,172.5,173.02,17025.0,173.45,173.65,172.5,173.02,17025.0
2025-01-08 14:00:00,172.8,175.38,172.79,174.96,10589.0,172.8,175.38,172.79,174.96,10589.0
2025-01-08 14:30:00,175.24,175.3,174.17,174.83,16729.0,175.24,175.3,174.17,174.83,16729.0
2025-01-08 15:00:00,174.73,175.12,174.01,174.9,15076.0,174.73,175.12,174.01,174.9,15076.0
2025-01-08 15:30:00,175.1,175.12,174.32,174.86,80654.0,175.1,175.12,174.32,174.86,80654.0
2025-01-10 09:30:00,173.02,173.19,171.93,172.15,8224.0,173.02,173.19,171.93,172.15,8224.0
2025-01-10 10:00:00,172.15,172.15,169.95,170.68,9599.0,172.15,172.15,169.95,170.68,9599.0
2025-01-10 10:30:00,171.05,171.06,169.73,170.11,12475.0,171.05,171.06,169.73,170.11,12475.0
2025-01-10 11:00:00,170.01,170.77,169.73,170.09,6900.0,170.01,170.77,169.73,170.09,6900.0
2025-01-10 11:30:00,170.0,170.44,169.47,169.52,16407.0,170.0,170.44,169.47,169.52,16407.0
2025-01-10 12:00:00,169.7,169.86,169.23,169.86,8307.0,169.7,169.86,169.23,169.86,8307.0
2025-01-10 12:30:00,169.89,170.66,169.81,170.59,6396.0,169.89,170.66,169.81,170.59,6396.0
2025-01-10 13:00:00,170.36,171.05,170.36,171.01,6942.0,170.36,171.05,170.36,171.01,6942.0
2025-01-10 13:30:00,170.89,171.02,170.55,170.87,7861.0,170.89,171.02,170.55,170.87,7861.0
2025-01-10 14:00:00,170.73,170.94,170.43,170.94,7773.0,170.73,170.94,170.43,170.94,7773.0
2025-01-10 14:30:00,170.91,171.01,170.53,170.85,9217.0,170.91,171.01,170.53,170.85,9217.0
2025-01-10 15:00:00,170.85,170.91,170.22,170.49,13081.0,170.85,170.91,170.22,170.49,13081.0
2025-01-10 15:30:00,170.5,170.69,170.11,170.42,48409.0,170.5,170.69,170.11,170.42,48409.0
2025-01-13 09:30:00,168.75,171.07,168.75,170.93,6106.0,168.75,171.07,168.75,170.93,6106.0
2025-01-13 10:00:00,171.05,171.17,170.43,170.71,6307.0,171.05,171.17,170.43,170.71,6307.0
2025-01-13 10:30:00,170.93,171.6,170.87,171.6,33350.0,170.93,171.6,170.87,171.6,33350.0
2025-01-13 11:00:00,171.38,172.31,170.93,172.0,73984.0,171.38,172.31,170.93,172.0,73984.0
2025-01-13 11:30:00,171.99,172.12,171.54,171.91,57851.0,171.99,172.12,171.54,171.91,57851.0
2025-01-13 12:00:00,171.97,172.76,171.91,172.41,11906.0,171.97,172.76,171.91,172.41,11906.0
2025-01-13 12:30:00,172.33,173.29,172.3,173.29,25794.0,172.33,173.29,172.3,173.29,25794.0
2025-01-13 13:00:00,173.4,173.9,173.16,173.25,17231.0,173.4,173.9,173.16,173.25,17231.0
2025-01-13 13:30:00,173.11,173.4,173.02,173.29,8132.0,173.11,173.4,173.02,173.29,8132.0
2025-01-13 14:00:00,173.29,173.59,173.02,173.43,21566.0,173.29,173.59,173.02,173.43,21566.0
2025-01-13 14:30:00,173.52,174.33,173.52,174.1,18375.0,173.52,174.33,173.52,174.1,18375.0
2025-01-13 15:00:00,174.17,174.66,173.92,174.61,22625.0,174.17,174.66,173.92,174.61,22625.0
2025-01-13 15:30:00,174.66,175.4,174.43,175.34,74147.0,174.66,175.4,174.43,175.34,74147.0
2025-01-14 09:30:00,176.17,179.36,174.37,178.25,95827.0,176.17,179.36,174.37,178.25,95827.0
2025-01-14 10:00:00,177.84,179.14,177.38,178.22,10877.0,177.84,179.14,177.38,178.22,10877.0
2025-01-14 10:30:00,178.76,179.13,178.21,178.34,17140.0,178.76,179.13,178.21,178.34,17140.0
2025-01-14 11:00:00,178.52,178.75,178.14,178.24,5871.0,178.52,178.75,178.14,178.24,5871.0
2025-01-14 11:30:00,177.95,178.61,177.26,177.26,25825.0,177.95,178.61,177.26,177.26,25825.0
2025-01-14 12:00:00,177.19,177.98,177.16,177.56,7618.0,177.19,177.98,177.16,177.56,7618.0
2025-01-14 12:30:00,177.4,177.66,177.3,177.44,23495.0,177.4,177.66,177.3,177.44,23495.0
2025-01-14 13:00:00,177.45,178.18,177.38,178.18,17834.0,177.45,178.18,177.38,178.18,17834.0
2025-01-14 13:30:00,178.02,178.48,177.9,178.04,4889.0,178.02,178.48,177.9,178.04,4889.0
2025-01-14 14:00:00,178.04,178.52,177.64,178.2,8684.0,178.04,178.52,177.64,178.2,8684.0
2025-01-14 14:30:00,178.28,178.59,177.62,177.62,8377.0,178.28,178.59,177.62,177.62,8377.0
2025-01-14 15:00:00,177.65,177.94,177.21,177.71,14483.0,177.65,177.94,177.21,177.71,14483.0
2025-01-14 15:30:00,177.82,178.09,177.3,177.78,54495.0,177.82,178.09,177.3,177.78,54495.0
2025-01-15 09:30:00,180.68,181.94,180.65,181.15,8780.0,180.68,181.94,180.65,181.15,8780.0
2025-01-15 10:00:00,181.12,181.22,180.06,180.81,39913.0,181.12,181.22,180.06,180.81,39913.0
2025-01-15 10:30:00,180.83,180.84,179.59,180.0,9019.0,180.83,180.84,179.59,180.0,9019.0
2025-01-15 11:00:00,180.0,180.49,179.87,180.49,7102.0,180.0,180.49,179.87,180.49,7102.0
2025-01-15 11:30:00,180.34,180.91,179.95,180.53,9407.0,180.34,180.91,179.95,180.53,9407.0
2025-01-15 12:00:00,180.49,181.49,180.32,181.33,17238.0,180.49,181.49,180.32,181.33,17238.0
2025-01-15 12:30:00,181.4,181.55,181.14,181.18,8903.0,181.4,181.55,181.14,181.18,8903.0
2025-01-15 13:00:00,181.33,181.37,180.61,180.82,16361.0,181.33,181.37,180.61,180.82,16361.0
2025-01-15 13:30:00,180.82,181.09,180.58,181.03,20069.0,180.82,181.09,180.58,181.03,20069.0
2025-01-15 14:00:00,181.11,181.27,180.41,180.65,18598.0,181.11,181.27,180.41,180.65,18598.0
2025-01-15 14:30:00,180.69,180.95,179.86,180.05,27370.0,180.69,180.95,179.86,180.05,27370.0
2025-01-15 15:00:00,180.04,181.18,180.02,180.81,32727.0,180.04,181.18,180.02,180.81,32727.0
2025-01-15 15:30:00,180.79,180.86,179.7,179.74,81021.0,180.79,180.86,179.7,179.74,81021.0
2025-01-16 09:30:00,179.38,181.45,179.38,180.71,5565.0,179.38,181.45,179.38,180.71,5565.0
2025-01-16 10:00:00,180.26,180.57,179.46,180.57,12716.0,180.26,180.57,179.46,180.57,12716.0
2025-01-16 10:30:00,180.99,181.85,179.95,181.8,12330.0,180.99,181.85,179.95,181.8,12330.0
2025-01-16 11:00:00,181.8,182.14,181.12,182.14,8107.0,181.8,182.14,181.12,182.14,8107.0
2025-01-16 11:30:00,181.77,182.57,181.69,182.57,5926.0,181.77,182.57,181.69,182.57,5926.0
2025-01-16 12:00:00,182.64,182.71,182.32,182.47,9050.0,182.64,182.71,182.32,182.47,9050.0
2025-01-16 12:30:00,182.4,182.71,182.05,182.21,9001.0,182.4,182.71,182.05,182.21,9001.0
2025-01-16 13:00:00,182.29,183.16,182.01,182.95,5454.0,182.29,183.16,182.01,182.95,5454.0
2025-01-16 13:30:00,182.76,183.13,182.18,182.7,14028.0,182.76,183.13,182.18,182.7,14028.0
2025-01-16 14:00:00,182.78,183.88,182.71,183.88,22630.0,182.78,183.88,182.71,183.88,22630.0
2025-01-16 14:30:00,183.9,183.92,183.32,183.48,8938.0,183.9,183.92,183.32,183.48,8938.0
2025-01-16 15:00:00,183.39,183.66,183.04,183.04,13573.0,183.39,183.66,183.04,183.04,13573.0
2025-01-16 15:30:00,183.19,184.26,183.19,183.92,60735.0,183.19,184.26,183.19,183.92,60735.0
2025-01-17 09:30:00,183.87,185.82,183.2,183.7,15919.0,183.87,185.82,183.2,183.7,15919.0
2025-01-17 10:00:00,183.58,184.65,183.5,184.51,8240.0,183.58,184.65,183.5,184.51,8240.0
2025-01-17 10:30:00,184.63,185.34,184.35,184.94,3916.0,184.63,185.34,184.35,184.94,3916.0
2025-01-17 11:00:00,184.94,185.19,184.55,184.55,4094.0,184.94,185.19,184.55,184.55,4094.0
2025-01-17 11:30:00,184.89,184.89,184.43,184.43,5851.0,184.89,184.89,184.43,184.43,5851.0
2025-01-17 12:00:00,184.35,184.59,183.75,184.55,8442.0,184.35,184.59,183.75,184.55,8442.0
2025-01-17 12:30:00,184.49,184.68,184.01,184.48,8490.0,184.49,184.68,184.01,184.48,8490.0
2025-01-17 13:00:00,184.28,184.87,184.28,184.81,5411.0,184.28,184.87,184.28,184.81,5411.0
2025-01-17 13:30:00,184.64,184.98,184.64,184.89,4632.0,184.64,184.98,184.64,184.89,4632.0
2025-01-17 14:00:00,184.76,184.84,183.66,184.0,13532.0,184.76,184.84,183.66,184.0,13532.0
2025-01-17 14:30:00,184.04,184.31,183.83,183.94,8245.0,184.04,184.31,183.83,183.94,8245.0
2025-01-17 15:00:00,183.94,183.95,183.41,183.6,20531.0,183.94,183.95,183.41,183.6,20531.0
2025-01-17 15:30:00,183.46,184.51,183.38,183.85,47895.0,183.46,184.51,183.38,183.85,47895.0
2025-01-21 09:30:00,184.79,185.85,182.69,182.74,14951.0,184.79,185.85,182.69,182.74,14951.0
2025-01-21 10:00:00,182.66,183.99,182.63,183.35,7174.0,182.66,183.99,182.63,183.35,7174.0
2025-01-21 10:30:00,183.91,183.91,182.34,182.47,4399.0,183.91,183.91,182.34,182.47,4399.0
2025-01-21 11:00:00,182.43,182.9,181.65,182.43,10211.0,182.43,182.9,181.65,182.43,10211.0
2025-01-21 11:30:00,182.16,183.0,182.03,182.68,29663.0,182.16,183.0,182.03,182.68,29663.0
2025-01-21 12:00:00,182.34,182.37,181.71,182.36,6661.0,182.34,182.37,181.71,182.36,6661.0
2025-01-21 12:30:00,182.32,182.73,182.05,182.5,3472.0,182.32,182.73,182.05,182.5,3472.0
2025-01-21 13:00:00,182.47,182.65,182.07,182.64,3528.0,182.47,182.65,182.07,182.64,3528.0
2025-01-21 13:30:00,182.55,182.55,181.95,181.97,1902.0,182.55,182.55,181.95,181.97,1902.0
2025-01-21 14:00:00,182.19,182.43,181.97,182.43,8371.0,182.19,182.43,181.97,182.43,8371.0
2025-01-21 14:30:00,182.41,182.43,181.93,182.41,7703.0,182.41,182.43,181.93,182.41,7703.0
2025-01-21 15:00:00,182.25,183.67,181.74,183.55,10536.0,182.25,183.67,181.74,183.55,10536.0
2025-01-21 15:30:00,183.6,184.17,183.34,183.46,27046.0,183.6,184.17,183.34,183.46,27046.0
2025-01-22 09:30:00,182.74,184.24,181.86,181.98,6809.0,182.74,184.24,181.86,181.98,6809.0
2025-01-22 10:00:00,181.82,182.33,181.57,181.57,4483.0,181.82,182.33,181.57,181.57,4483.0
2025-01-22 10:30:00,181.54,181.54,180.6,180.86,8465.0,181.54,181.54,180.6,180.86,8465.0
2025-01-22 11:00:00,180.83,182.2,180.65,182.17,4500.0,180.83,182.2,180.65,182.17,4500.0
2025-01-22 11:30:00,182.42,183.01,182.15,182.69,5089.0,182.42,183.01,182.15,182.69,5089.0
2025-01-22 12:00:00,182.45,182.8,182.45,182.77,3499.0,182.45,182.8,182.45,182.77,3499.0
2025-01-22 12:30:00,182.73,182.76,181.88,181.88,5316.0,182.73,182.76,181.88,181.88,5316.0
2025-01-22 13:00:00,182.12,182.5,181.95,182.35,4419.0,182.12,182.5,181.95,182.35,4419.0
2025-01-22 13:30:00,182.36,182.61,182.13,182.19,4810.0,182.36,182.61,182.13,182.19,4810.0
2025-01-22 14:00:00,182.36,182.8,182.32,182.77,3322.0,182.36,182.8,182.32,182.77,3322.0
2025-01-22 14:30:00,182.84,183.28,182.72,182.99,3174.0,182.84,183.28,182.72,182.99,3174.0
2025-01-22 15:00:00,182.83,183.2,182.49,182.99,4870.0,182.83,183.2,182.49,182.99,4870.0
2025-01-22 15:30:00,182.97,183.36,182.71,182.84,47451.0,182.97,183.36,182.71,182.84,47451.0
2025-01-23 09:30:00,183.04,184.23,181.91,182.25,12384.0,183.04,184.23,181.91,182.25,12384.0
2025-01-23 10:00:00,181.94,182.19,181.56,181.56,8970.0,181.94,182.19,181.56,181.56,8970.0
2025-01-23 10:30:00,181.73,182.05,181.53,181.88,6462.0,181.73,182.05,181.53,181.88,6462.0
2025-01-23 11:00:00,182.03,182.45,181.59,182.2,5329.0,182.03,182.45,181.59,182.2,5329.0
2025-01-23 11:30:00,182.47,182.47,181.83,181.84,2416.0,182.47,182.47,181.83,181.84,2416.0
2025-01-23 12:00:00,181.75,182.49,181.75,182.47,4417.0,181.75,182.49,181.75,182.47,4417.0
2025-01-23 12:30:00,182.69,183.01,182.55,182.69,4275.0,182.69,183.01,182.55,182.69,4275.0
2025-01-23 13:00:00,182.88,183.32,182.36,182.36,7275.0,182.88,183.32,182.36,182.36,7275.0
2025-01-23 13:30:00,182.63,182.66,181.87,181.87,3301.0,182.63,182.66,181.87,181.87,3301.0
2025-01-23 14:00:00,181.86,182.06,181.69,181.73,3948.0,181.86,182.06,181.69,181.73,3948.0
2025-01-23 14:30:00,181.73,182.11,181.7,181.81,3920.0,181.73,182.11,181.7,181.81,3920.0
2025-01-23 15:00:00,181.89,182.1,181.52,181.89,8773.0,181.89,182.1,181.52,181.89,8773.0
2025-01-23 15:30:00,181.91,183.36,181.52,182.99,50126.0,181.91,183.36,181.52,182.99,50126.0
2025-01-24 09:30:00,182.1,183.9,182.1,182.19,4748.0,182.1,183.9,182.1,182.19,4748.0
2025-01-24 10:00:00,182.19,182.59,181.75,182.59,2764.0,182.19,182.59,181.75,182.59,2764.0
2025-01-24 10:30:00,182.53,182.62,182.1,182.41,4817.0,182.53,182.62,182.1,182.41,4817.0
2025-01-24 11:00:00,182.15,182.63,182.03,182.63,2664.0,182.15,182.63,182.03,182.63,2664.0
2025-01-24 11:30:00,182.6,182.6,182.31,182.31,1853.0,182.6,182.6,182.31,182.31,1853.0
2025-01-24 12:00:00,182.3,182.61,182.3,182.47,6280.0,182.3,182.61,182.3,182.47,6280.0
2025-01-24 12:30:00,182.5,182.62,181.98,181.98,3257.0,182.5,182.62,181.98,181.98,3257.0
2025-01-24 13:00:00,182.0,182.06,181.8,181.81,1254.0,182.0,182.06,181.8,181.81,1254.0
2025-01-24 13:30:00,181.85,182.08,180.95,180.95,14170.0,181.85,182.08,180.95,180.95,14170.0
2025-01-24 14:00:00,180.94,181.0,180.55,180.78,5162.0,180.94,181.0,180.55,180.78,5162.0
2025-01-24 14:30:00,180.79,181.58,180.7,181.49,6930.0,180.79,181.58,180.7,181.49,6930.0
2025-01-24 15:00:00,181.59,181.93,181.34,181.45,10116.0,181.59,181.93,181.34,181.45,10116.0
2025-01-24 15:30:00,181.36,181.67,181.15,181.4,76808.0,181.36,181.67,181.15,181.4,76808.0
2025-01-27 09:30:00,182.0,184.81,181.63,184.8,11102.0,182.0,184.81,181.63,184.8,11102.0
2025-01-27 10:00:00,184.27,185.46,184.26,184.91,17221.0,184.27,185.46,184.26,184.91,17221.0
2025-01-27 10:30:00,184.7,184.73,182.58,182.59,6450.0,184.7,184.73,182.58,182.59,6450.0
2025-01-27 11:00:00,182.68,183.06,182.38,182.9,6889.0,182.68,183.06,182.38,182.9,6889.0
2025-01-27 11:30:00,182.93,183.09,182.6,182.86,15169.0,182.93,183.09,182.6,182.86,15169.0
2025-01-27 12:00:00,182.87,183.2,182.6,183.06,5015.0,182.87,183.2,182.6,183.06,5015.0
2025-01-27 12:30:00,183.04,183.24,182.53,182.53,18381.0,183.04,183.24,182.53,182.53,18381.0
2025-01-27 13:00:00,182.42,182.54,182.02,182.02,2916.0,182.42,182.54,182.02,182.02,2916.0
2025-01-27 13:30:00,182.16,182.66,182.09,182.26,8863.0,182.16,182.66,182.09,182.26,8863.0
2025-01-27 14:00:00,182.23,183.72,182.13,183.55,30693.0,182.23,183.72,182.13,183.55,30693.0
2025-01-27 14:30:00,183.73,183.8,182.71,182.71,8760.0,183.73,183.8,182.71,182.71,8760.0
2025-01-27 15:00:00,182.82,182.9,182.55,182.67,8241.0,182.82,182.9,182.55,182.67,8241.0
2025-01-27 15:30:00,182.72,184.27,182.61,184.09,60479.0,182.72,184.27,182.61,184.09,60479.0
2025-01-28 09:30:00,182.73,183.56,181.85,182.59,5690.0,182.73,183.56,181.85,182.59,5690.0
2025-01-28 10:00:00,181.94,183.02,181.94,182.74,9993.0,181.94,183.02,181.94,182.74,9993.0
2025-01-28 10:30:00,182.76,183.78,182.75,183.59,10439.0,182.76,183.78,182.75,183.59,10439.0
2025-01-28 11:00:00,183.63,183.82,182.35,182.35,6506.0,183.63,183.82,182.35,182.35,6506.0
2025-01-28 11:30:00,182.26,182.54,181.66,181.93,5883.0,182.26,182.54,181.66,181.93,5883.0
2025-01-28 12:00:00,181.73,182.19,181.73,181.88,5053.0,181.73,182.19,181.73,181.88,5053.0
2025-01-28 12:30:00,181.96,181.96,181.52,181.86,6088.0,181.96,181.96,181.52,181.86,6088.0
2025-01-28 13:00:00,181.87,182.26,181.83,182.16,3821.0,181.87,182.26,181.83,182.16,3821.0
2025-01-28 13:30:00,182.16,182.17,181.17,181.34,5259.0,182.16,182.17,181.17,181.34,5259.0
2025-01-28 14:00:00,181.31,181.36,180.97,181.36,5118.0,181.31,181.36,180.97,181.36,5118.0
2025-01-28 14:30:00,181.38,182.23,181.38,182.23,4807.0,181.38,182.23,181.38,182.23,4807.0
2025-01-28 15:00:00,182.17,182.81,182.17,182.81,3986.0,182.17,182.81,182.17,182.81,3986.0
2025-01-28 15:30:00,182.81,183.05,181.46,181.69,50634.0,182.81,183.05,181.46,181.69,50634.0
2025-01-29 09:30:00,181.0,182.06,180.92,180.92,5672.0,181.0,182.06,180.92,180.92,5672.0
2025-01-29 10:00:00,181.39,182.6,181.2,181.81,15335.0,181.39,182.6,181.2,181.81,15335.0
2025-01-29 10:30:00,181.94,182.14,181.25,182.1,11859.0,181.94,182.14,181.25,182.1,11859.0
2025-01-29 11:00:00,182.1,182.77,182.1,182.64,12198.0,182.1,182.77,182.1,182.64,12198.0
2025-01-29 11:30:00,182.79,182.92,182.53,182.92,15854.0,182.79,182.92,182.53,182.92,15854.0
2025-01-29 12:00:00,183.03,183.33,182.91,182.91,7457.0,183.03,183.33,182.91,182.91,7457.0
2025-01-29 12:30:00,182.99,182.99,182.64,182.74,15255.0,182.99,182.99,182.64,182.74,15255.0
2025-01-29 13:00:00,182.73,182.85,182.47,182.75,3921.0,182.73,182.85,182.47,182.75,3921.0
2025-01-29 13:30:00,183.05,183.14,182.71,182.93,3064.0,183.05,183.14,182.71,182.93,3064.0
2025-01-29 14:00:00,182.84,182.99,181.0,181.59,9285.0,182.84,182.99,181.0,181.59,9285.0
2025-01-29 14:30:00,181.73,182.79,181.69,182.14,9261.0,181.73,182.79,181.69,182.14,9261.0
2025-01-29 15:00:00,182.22,182.81,181.81,182.81,7856.0,182.22,182.81,181.81,182.81,7856.0
2025-01-29 15:30:00,182.82,183.49,182.57,182.8,44691.0,182.82,183.49,182.57,182.8,44691.0
2025-01-30 09:30:00,184.34,186.98,183.33,186.13,13817.0,184.34,186.98,183.33,186.13,13817.0
2025-01-30 10:00:00,186.08,186.19,185.42,185.56,10433.0,186.08,186.19,185.42,185.56,10433.0
2025-01-30 10:30:00,185.55,186.31,185.51,185.65,4441.0,185.55,186.31,185.51,185.65,4441.0
2025-01-30 11:00:00,185.68,186.98,185.63,186.94,12848.0,185.68,186.98,185.63,186.94,12848.0
2025-01-30 11:30:00,186.94,187.55,186.68,187.49,5762.0,186.94,187.55,186.68,187.49,5762.0
2025-01-30 12:00:00,187.46,188.36,187.46,187.76,13685.0,187.46,188.36,187.46,187.76,13685.0
2025-01-30 12:30:00,187.76,188.23,187.76,188.16,3917.0,187.76,188.23,187.76,188.16,3917.0
2025-01-30 13:00:00,188.16,188.7,188.15,188.47,5761.0,188.16,188.7,188.15,188.47,5761.0
2025-01-30 13:30:00,188.56,188.67,188.3,188.52,11945.0,188.56,188.67,188.3,188.52,11945.0
2025-01-30 14:00:00,188.52,188.52,188.07,188.07,13196.0,188.52,188.52,188.07,188.07,13196.0
2025-01-30 14:30:00,187.97,188.02,187.55,187.62,9248.0,187.97,188.02,187.55,187.62,9248.0
2025-01-30 15:00:00,187.55,187.74,187.15,187.16,12692.0,187.55,187.74,187.15,187.16,12692.0
2025-01-30 15:30:00,187.14,187.26,185.04,186.3,65886.0,187.14,187.26,185.04,186.3,65886.0
2025-01-31 09:30:00,186.34,186.34,184.27,184.52,4945.0,186.34,186.34,184.27,184.52,4945.0
2025-01-31 10:00:00,184.94,185.5,184.68,185.33,9213.0,184.94,185.5,184.68,185.33,9213.0
2025-01-31 10:30:00,185.05,185.48,184.66,184.83,4072.0,185.05,185.48,184.66,184.83,4072.0
2025-01-31 11:00:00,184.85,185.46,184.74,185.15,6244.0,184.85,185.46,184.74,185.15,6244.0
2025-01-31 11:30:00,185.39,185.42,185.1,185.18,5357.0,185.39,185.42,185.1,185.18,5357.0
2025-01-31 12:00:00,185.14,185.75,185.03,185.57,10272.0,185.14,185.75,185.03,185.57,10272.0
2025-01-31 12:30:00,185.61,185.86,185.47,185.83,5288.0,185.61,185.86,185.47,185.83,5288.0
2025-01-31 13:00:00,185.74,185.77,184.74,184.75,4481.0,185.74,185.77,184.74,184.75,4481.0
2025-01-31 13:30:00,184.55,184.74,183.77,183.78,4891.0,184.55,184.74,183.77,183.78,4891.0
2025-01-31 14:00:00,183.85,184.22,183.49,184.06,7210.0,183.85,184.22,183.49,184.06,7210.0
2025-01-31 14:30:00,184.0,184.19,183.46,183.81,4982.0,184.0,184.19,183.46,183.81,4982.0
2025-01-31 15:00:00,183.86,183.87,183.02,183.6,12831.0,183.86,183.87,183.02,183.6,12831.0
2025-01-31 15:30:00,183.58,184.45,183.57,184.05,53058.0,183.58,184.45,183.57,184.05,53058.0
2025-02-03 09:30:00,181.04,181.61,179.35,180.5,13857.0,181.04,181.61,179.35,180.5,13857.0
2025-02-03 10:00:00,180.0,182.03,179.47,182.03,11284.0,180.0,182.03,179.47,182.03,11284.0
2025-02-03 10:30:00,181.9,182.95,181.38,182.83,9498.0,181.9,182.95,181.38,182.83,9498.0
2025-02-03 11:00:00,182.54,183.44,182.1,182.67,9467.0,182.54,183.44,182.1,182.67,9467.0
2025-02-03 11:30:00,182.81,183.43,182.19,182.19,8287.0,182.81,183.43,182.19,182.19,8287.0
2025-02-03 12:00:00,182.27,182.9,182.2,182.56,9832.0,182.27,182.9,182.2,182.56,9832.0
2025-02-03 12:30:00,182.24,182.44,181.62,181.91,10479.0,182.24,182.44,181.62,181.91,10479.0
2025-02-03 13:00:00,181.95,182.72,181.86,182.46,7767.0,181.95,182.72,181.86,182.46,7767.0
2025-02-03 13:30:00,182.51,182.78,182.34,182.42,5722.0,182.51,182.78,182.34,182.42,5722.0
2025-02-03 14:00:00,182.54,183.16,182.35,183.07,5163.0,182.54,183.16,182.35,183.07,5163.0
2025-02-03 14:30:00,183.13,183.39,182.71,182.89,7518.0,183.13,183.39,182.71,182.89,7518.0
2025-02-03 15:00:00,182.89,183.13,182.06,182.06,14531.0,182.89,183.13,182.06,182.06,14531.0
2025-02-03 15:30:00,182.09,182.93,181.97,182.27,73194.0,182.09,182.93,181.97,182.27,73194.0
2025-02-04 09:30:00,182.68,183.04,182.39,182.8,6651.0,182.68,183.04,182.39,182.8,6651.0
2025-02-04 10:00:00,183.12,183.18,182.58,182.87,18840.0,183.12,183.18,182.58,182.87,18840.0
2025-02-04 10:30:00,182.86,183.06,182.45,182.47,8432.0,182.86,183.06,182.45,182.47,8432.0
2025-02-04 11:00:00,182.48,182.96,182.23,182.92,7942.0,182.48,182.96,182.23,182.92,7942.0
2025-02-04 11:30:00,182.95,183.08,182.0,182.06,11933.0,182.95,183.08,182.0,182.06,11933.0
2025-02-04 12:00:00,182.15,182.86,181.99,182.18,6468.0,182.15,182.86,181.99,182.18,6468.0
2025-02-04 12:30:00,182.11,182.26,181.83,181.88,11047.0,182.11,182.26,181.83,181.88,11047.0
2025-02-04 13:00:00,182.17,183.0,182.17,182.83,6780.0,182.17,183.0,182.17,182.83,6780.0
2025-02-04 13:30:00,182.86,182.86,182.38,182.56,5349.0,182.86,182.86,182.38,182.56,5349.0
2025-02-04 14:00:00,182.53,183.18,182.53,183.09,9889.0,182.53,183.18,182.53,183.09,9889.0
2025-02-04 14:30:00,183.12,183.52,182.86,183.35,11231.0,183.12,183.52,182.86,183.35,11231.0
2025-02-04 15:00:00,183.08,183.77,183.01,183.66,9164.0,183.08,183.77,183.01,183.66,9164.0
2025-02-04 15:30:00,183.66,184.64,183.65,184.39,43874.0,183.66,184.64,183.65,184.39,43874.0
2025-02-05 09:30:00,185.24,186.74,185.03,186.74,6933.0,185.24,186.74,185.03,186.74,6933.0
2025-02-05 10:00:00,186.8,187.17,185.52,186.94,12674.0,186.8,187.17,185.52,186.94,12674.0
2025-02-05 10:30:00,186.95,187.39,185.2,185.2,12959.0,186.95,187.39,185.2,185.2,12959.0
2025-02-05 11:00:00,185.47,185.54,184.34,185.3,16715.0,185.47,185.54,184.34,185.3,16715.0
2025-02-05 11:30:00,185.53,185.98,185.29,185.33,10766.0,185.53,185.98,185.29,185.33,10766.0
2025-02-05 12:00:00,185.33,185.62,185.04,185.08,10611.0,185.33,185.62,185.04,185.08,10611.0
2025-02-05 12:30:00,185.22,186.02,185.17,185.9,7670.0,185.22,186.02,185.17,185.9,7670.0
2025-02-05 13:00:00,185.91,186.05,184.93,185.15,13842.0,185.91,186.05,184.93,185.15,13842.0
2025-02-05 13:30:00,185.25,185.98,185.21,185.54,14891.0,185.25,185.98,185.21,185.54,14891.0
2025-02-05 14:00:00,185.49,186.04,185.42,185.45,12023.0,185.49,186.04,185.42,185.45,12023.0
2025-02-05 14:30:00,185.23,185.93,185.18,185.57,18857.0,185.23,185.93,185.18,185.57,18857.0
2025-02-05 15:00:00,185.65,186.44,185.64,186.25,29253.0,185.65,186.44,185.64,186.25,29253.0
2025-02-05 15:30:00,186.42,187.44,186.22,186.87,103513.0,186.42,187.44,186.22,186.87,103513.0
2025-02-06 09:30:00,161.78,168.69,160.09,164.45,162602.0,161.78,168.69,160.09,164.45,162602.0
2025-02-06 10:00:00,164.17,164.44,159.64,160.15,123306.0,164.17,164.44,159.64,160.15,123306.0
2025-02-06 10:30:00,160.51,160.74,154.68,156.04,143208.0,160.51,160.74,154.68,156.04,143208.0
2025-02-06 11:00:00,156.09,156.31,153.85,155.63,88171.0,156.09,156.31,153.85,155.63,88171.0
2025-02-06 11:30:00,155.74,155.75,152.56,153.09,85937.0,155.74,155.75,152.56,153.09,85937.0
2025-02-06 12:00:00,152.89,153.21,150.0,150.99,185081.0,152.89,153.21,150.0,150.99,185081.0
2025-02-06 12:30:00,150.93,152.06,150.03,150.3,79598.0,150.93,152.06,150.03,150.3,79598.0
2025-02-06 13:00:00,150.63,150.85,149.29,150.06,80364.0,150.63,150.85,149.29,150.06,80364.0
2025-02-06 13:30:00,150.06,152.11,149.91,150.29,88879.0,150.06,152.11,149.91,150.29,88879.0
2025-02-06 14:00:00,150.37,152.61,150.33,152.34,40209.0,150.37,152.61,150.33,152.34,40209.0
2025-02-06 14:30:00,152.18,152.46,150.5,151.86,45237.0,152.18,152.46,150.5,151.86,45237.0
2025-02-06 15:00:00,151.93,153.82,151.36,153.24,67834.0,151.93,153.82,151.36,153.24,67834.0
2025-02-06 15:30:00,153.43,153.71,151.16,151.86,222299.0,153.43,153.71,151.16,151.86,222299.0
2025-02-07 09:30:00,152.0,153.9,148.65,152.0,75294.0,152.0,153.9,148.65,152.0,75294.0
2025-02-07 10:00:00,152.0,153.47,151.21,151.71,64471.0,152.0,153.47,151.21,151.71,64471.0
2025-02-07 10:30:00,151.4,153.07,151.4,152.1,61958.0,151.4,153.07,151.4,152.1,61958.0
2025-02-07 11:00:00,151.97,152.13,150.04,150.67,48771.0,151.97,152.13,150.04,150.67,48771.0
2025-02-07 11:30:00,150.67,151.27,147.83,148.43,50058.0,150.67,151.27,147.83,148.43,50058.0
2025-02-07 12:00:00,148.14,149.3,147.75,148.8,26588.0,148.14,149.3,147.75,148.8,26588.0
2025-02-07 12:30:00,148.8,149.26,147.36,147.77,38112.0,148.8,149.26,147.36,147.77,38112.0
2025-02-07 13:00:00,147.83,148.37,147.66,147.89,9944.0,147.83,148.37,147.66,147.89,9944.0
2025-02-07 13:30:00,147.72,147.72,146.03,147.0,64751.0,147.72,147.72,146.03,147.0,64751.0
2025-02-07 14:00:00,146.94,148.5,146.69,147.97,58745.0,146.94,148.5,146.69,147.97,58745.0
2025-02-07 14:30:00,147.97,149.96,147.87,149.26,86393.0,147.97,149.96,147.87,149.26,86393.0
2025-02-07 15:00:00,149.26,151.01,149.2,150.97,50608.0,149.26,151.01,149.2,150.97,50608.0
2025-02-07 15:30:00,150.92,152.11,150.64,152.05,197403.0,150.92,152.11,150.64,152.05,197403.0
2025-02-10 09:30:00,152.71,154.81,151.17,154.12,64304.0,152.71,154.81,151.17,154.12,64304.0
2025-02-10 10:00:00,154.24,154.63,152.84,153.92,50049.0,154.24,154.63,152.84,153.92,50049.0
2025-02-10 10:30:00,153.91,154.1,151.91,152.16,39985.0,153.91,154.1,151.91,152.16,39985.0
2025-02-10 11:00:00,151.97,152.39,151.28,151.56,33860.0,151.97,152.39,151.28,151.56,33860.0
2025-02-10 11:30:00,151.5,151.72,150.86,151.25,27291.0,151.5,151.72,150.86,151.25,27291.0
2025-02-10 12:00:00,151.24,151.58,150.54,150.89,21118.0,151.24,151.58,150.54,150.89,21118.0
2025-02-10 12:30:00,151.04,151.04,150.18,150.34,16955.0,151.04,151.04,150.18,150.34,16955.0
2025-02-10 13:00:00,150.38,151.32,150.36,150.81,15999.0,150.38,151.32,150.36,150.81,15999.0
2025-02-10 13:30:00,150.72,151.49,150.15,151.45,12663.0,150.72,151.49,150.15,151.45,12663.0
2025-02-10 14:00:00,151.32,153.09,151.18,152.34,29684.0,151.32,153.09,151.18,152.34,29684.0
2025-02-10 14:30:00,152.34,152.72,151.83,152.41,19674.0,152.34,152.72,151.83,152.41,19674.0
2025-02-10 15:00:00,152.51,153.8,152.5,153.7,35876.0,152.51,153.8,152.5,153.7,35876.0
2025-02-10 15:30:00,153.61,154.37,153.06,154.37,88921.0,153.61,154.37,153.06,154.37,88921.0
2025-02-11 09:30:00,152.65,153.82,151.85,152.29,15063.0,152.65,153.82,151.85,152.29,15063.0
2025-02-11 10:00:00,152.33,152.7,151.08,151.39,27113.0,152.33,152.7,151.08,151.39,27113.0
2025-02-11 10:30:00,151.44,151.48,149.88,150.13,19092.0,151.44,151.48,149.88,150.13,19092.0
2025-02-11 11:00:00,150.13,151.33,149.69,151.27,33433.0,150.13,151.33,149.69,151.27,33433.0
2025-02-11 11:30:00,151.22,151.63,150.62,151.11,21897.0,151.22,151.63,150.62,151.11,21897.0
2025-02-11 12:00:00,151.24,152.59,151.06,152.52,12262.0,151.24,152.59,151.06,152.52,12262.0
2025-02-11 12:30:00,152.52,152.6,151.62,151.91,8027.0,152.52,152.6,151.62,151.91,8027.0
2025-02-11 13:00:00,151.69,152.21,151.34,151.47,7491.0,151.69,152.21,151.34,151.47,7491.0
2025-02-11 13:30:00,151.47,152.17,151.46,152.1,6728.0,151.47,152.17,151.46,152.1,6728.0
2025-02-11 14:00:00,151.98,154.58,151.98,154.55,18755.0,151.98,154.58,151.98,154.55,18755.0
2025-02-11 14:30:00,154.54,156.39,154.39,155.68,63192.0,154.54,156.39,154.39,155.68,63192.0
2025-02-11 15:00:00,155.59,156.0,154.93,155.94,29710.0,155.59,156.0,154.93,155.94,29710.0
2025-02-11 15:30:00,155.95,156.72,154.83,154.98,94389.0,155.95,156.72,154.83,154.98,94389.0
2025-02-12 09:30:00,153.23,154.64,152.89,153.78,14456.0,153.23,154.64,152.89,153.78,14456.0
2025-02-12 10:00:00,153.78,154.41,153.51,154.4,28334.0,153.78,154.41,153.51,154.4,28334.0
2025-02-12 10:30:00,154.1,154.48,153.5,153.67,6050.0,154.1,154.48,153.5,153.67,6050.0
2025-02-12 11:00:00,153.58,153.62,151.85,152.45,13327.0,153.58,153.62,151.85,152.45,13327.0
2025-02-12 11:30:00,152.44,153.05,152.44,153.05,6572.0,152.44,153.05,152.44,153.05,6572.0
2025-02-12 12:00:00,153.06,153.4,152.84,152.95,8897.0,153.06,153.4,152.84,152.95,8897.0
2025-02-12 12:30:00,153.11,153.13,152.02,152.38,7173.0,153.11,153.13,152.02,152.38,7173.0
2025-02-12 13:00:00,152.45,153.45,152.38,152.75,21431.0,152.45,153.45,152.38,152.75,21431.0
2025-02-12 13:30:00,152.7,152.78,151.6,151.92,35036.0,152.7,152.78,151.6,151.92,35036.0
2025-02-12 14:00:00,151.7,152.76,151.69,152.76,26933.0,151.7,152.76,151.69,152.76,26933.0
2025-02-12 14:30:00,152.85,152.95,152.19,152.3,16473.0,152.85,152.95,152.19,152.3,16473.0
2025-02-12 15:00:00,152.31,152.61,152.06,152.06,14725.0,152.31,152.61,152.06,152.06,14725.0
2025-02-12 15:30:00,152.05,152.56,150.85,150.95,64041.0,152.05,152.56,150.85,150.95,64041.0
2025-02-13 09:30:00,151.1,151.96,149.82,151.05,18068.0,151.1,151.96,149.82,151.05,18068.0
2025-02-13 10:00:00,151.18,152.71,151.18,151.75,19100.0,151.18,152.71,151.18,151.75,19100.0
2025-02-13 10:30:00,151.75,152.16,151.25,152.03,27691.0,151.75,152.16,151.25,152.03,27691.0
2025-02-13 11:00:00,152.03,152.32,151.12,151.18,36011.0,152.03,152.32,151.12,151.18,36011.0
2025-02-13 11:30:00,151.45,152.01,151.36,151.97,3668.0,151.45,152.01,151.36,151.97,3668.0
2025-02-13 12:00:00,151.99,152.16,151.98,152.16,3495.0,151.99,152.16,151.98,152.16,3495.0
2025-02-13 12:30:00,152.12,153.0,151.94,152.64,18133.0,152.12,153.0,151.94,152.64,18133.0
2025-02-13 13:00:00,152.67,152.94,152.45,152.56,4637.0,152.67,152.94,152.45,152.56,4637.0
2025-02-13 13:30:00,152.59,153.45,152.58,152.99,18281.0,152.59,153.45,152.58,152.99,18281.0
2025-02-13 14:00:00,152.97,154.14,152.97,154.12,24512.0,152.97,154.14,152.97,154.12,24512.0
2025-02-13 14:30:00,154.21,154.59,154.14,154.58,11417.0,154.21,154.59,154.14,154.58,11417.0
2025-02-13 15:00:00,154.53,154.89,154.48,154.86,12708.0,154.53,154.89,154.48,154.86,12708.0
2025-02-13 15:30:00,154.78,155.4,154.21,155.01,57968.0,154.78,155.4,154.21,155.01,57968.0
2025-02-14 09:30:00,156.05,156.3,154.89,155.97,14697.0,156.05,156.3,154.89,155.97,14697.0
2025-02-14 10:00:00,155.31,155.43,153.7,153.95,8341.0,155.31,155.43,153.7,153.95,8341.0
2025-02-14 10:30:00,153.95,154.22,153.43,154.03,7070.0,153.95,154.22,153.43,154.03,7070.0
2025-02-14 11:00:00,154.18,154.53,154.02,154.37,12431.0,154.18,154.53,154.02,154.37,12431.0
2025-02-14 11:30:00,154.37,154.37,153.3,153.64,4166.0,154.37,154.37,153.3,153.64,4166.0
2025-02-14 12:00:00,153.59,153.59,152.89,152.89,4542.0,153.59,153.59,152.89,152.89,4542.0
2025-02-14 12:30:00,152.94,153.35,152.89,153.27,2942.0,152.94,153.35,152.89,153.27,2942.0
2025-02-14 13:00:00,153.21,153.51,152.96,153.28,3324.0,153.21,153.51,152.96,153.28,3324.0
2025-02-14 13:30:00,153.41,153.85,153.31,153.78,4722.0,153.41,153.85,153.31,153.78,4722.0
2025-02-14 14:00:00,153.78,153.98,153.44,153.48,4432.0,153.78,153.98,153.44,153.48,4432.0
2025-02-14 14:30:00,153.44,153.69,153.44,153.64,6229.0,153.44,153.69,153.44,153.64,6229.0
2025-02-14 15:00:00,153.64,153.77,153.25,153.34,11443.0,153.64,153.77,153.25,153.34,11443.0
2025-02-14 15:30:00,153.34,154.88,153.21,154.56,54659.0,153.34,154.88,153.21,154.56,54659.0
2025-02-18 09:30:00,154.67,156.49,154.57,156.05,17352.0,154.67,156.49,154.57,156.05,17352.0
2025-02-18 10:00:00,155.98,156.28,155.38,155.91,19621.0,155.98,156.28,155.38,155.91,19621.0
2025-02-18 10:30:00,155.87,156.85,155.86,156.74,7389.0,155.87,156.85,155.86,156.74,7389.0
2025-02-18 11:00:00,156.77,156.95,156.39,156.7,10734.0,156.77,156.95,156.39,156.7,10734.0
2025-02-18 11:30:00,157.0,157.32,156.75,156.98,5488.0,157.0,157.32,156.75,156.98,5488.0
2025-02-18 12:00:00,157.32,158.68,157.32,158.66,9510.0,157.32,158.68,157.32,158.66,9510.0
2025-02-18 12:30:00,158.57,158.68,157.23,157.33,17738.0,158.57,158.68,157.23,157.33,17738.0
2025-02-18 13:00:00,157.26,157.6,156.73,156.92,22498.0,157.26,157.6,156.73,156.92,22498.0
2025-02-18 13:30:00,157.04,157.7,156.85,157.39,10022.0,157.04,157.7,156.85,157.39,10022.0
2025-02-18 14:00:00,157.44,158.17,157.43,158.14,16413.0,157.44,158.17,157.43,158.14,16413.0
2025-02-18 14:30:00,158.01,158.61,157.84,158.56,7480.0,158.01,158.61,157.84,158.56,7480.0
2025-02-18 15:00:00,158.64,158.65,157.95,158.11,20328.0,158.64,158.65,157.95,158.11,20328.0
2025-02-18 15:30:00,158.13,159.42,157.94,159.41,96676.0,158.13,159.42,157.94,159.41,96676.0
2025-02-19 09:30:00,158.7,158.7,156.53,156.67,7199.0,158.7,158.7,156.53,156.67,7199.0
2025-02-19 10:00:00,156.67,156.67,154.17,155.38,3716.0,156.67,156.67,154.17,155.38,3716.0
2025-02-19 10:30:00,155.17,155.77,154.17,154.17,7723.0,155.17,155.77,154.17,154.17,7723.0
2025-02-19 11:00:00,154.31,154.7,153.88,154.68,10280.0,154.31,154.7,153.88,154.68,10280.0
2025-02-19 11:30:00,154.47,154.91,153.02,153.5,31519.0,154.47,154.91,153.02,153.5,31519.0
2025-02-19 12:00:00,153.44,153.78,152.96,153.04,19942.0,153.44,153.78,152.96,153.04,19942.0
2025-02-19 12:30:00,153.07,153.5,152.07,152.41,15154.0,153.07,153.5,152.07,152.41,15154.0
2025-02-19 13:00:00,152.46,152.95,152.13,152.67,14563.0,152.46,152.95,152.13,152.67,14563.0
2025-02-19 13:30:00,152.81,153.06,152.52,152.69,7500.0,152.81,153.06,152.52,152.69,7500.0
2025-02-19 14:00:00,152.57,153.19,152.36,152.95,13629.0,152.57,153.19,152.36,152.95,13629.0
2025-02-19 14:30:00,152.98,153.09,152.78,152.82,9255.0,152.98,153.09,152.78,152.82,9255.0
2025-02-19 15:00:00,152.73,153.85,152.36,153.7,21880.0,152.73,153.85,152.36,153.7,21880.0
2025-02-19 15:30:00,153.7,155.09,153.39,154.78,106515.0,153.7,155.09,153.39,154.78,106515.0
2025-02-20 09:30:00,154.84,155.11,154.0,154.09,5615.0,154.84,155.11,154.0,154.09,5615.0
2025-02-20 10:00:00,154.3,154.37,153.1,153.65,9176.0,154.3,154.37,153.1,153.65,9176.0
2025-02-20 10:30:00,153.74,153.94,152.46,152.58,14813.0,153.74,153.94,152.46,152.58,14813.0
2025-02-20 11:00:00,152.59,152.59,151.36,151.71,7980.0,152.59,152.59,151.36,151.71,7980.0
2025-02-20 11:30:00,151.71,152.1,151.46,152.0,8994.0,151.71,152.1,151.46,152.0,8994.0
2025-02-20 12:00:00,151.97,152.28,151.83,152.19,7775.0,151.97,152.28,151.83,152.19,7775.0
2025-02-20 12:30:00,152.11,152.97,152.11,152.81,9194.0,152.11,152.97,152.11,152.81,9194.0
2025-02-20 13:00:00,152.89,153.29,152.65,152.69,10768.0,152.89,153.29,152.65,152.69,10768.0
2025-02-20 13:30:00,152.47,152.87,152.45,152.51,6830.0,152.47,152.87,152.45,152.51,6830.0
2025-02-20 14:00:00,152.66,152.81,152.35,152.44,4507.0,152.66,152.81,152.35,152.44,4507.0
2025-02-20 14:30:00,152.38,153.31,152.34,153.19,15152.0,152.38,153.31,152.34,153.19,15152.0
2025-02-20 15:00:00,153.14,153.15,152.66,152.67,8692.0,153.14,153.15,152.66,152.67,8692.0
2025-02-20 15:30:00,152.8,153.73,152.69,153.1,70466.0,152.8,153.73,152.69,153.1,70466.0
2025-02-21 09:30:00,153.3,153.3,150.37,151.43,5463.0,153.3,153.3,150.37,151.43,5463.0
2025-02-21 10:00:00,150.9,151.2,150.27,151.06,15928.0,150.9,151.2,150.27,151.06,15928.0
2025-02-21 10:30:00,151.34,151.82,151.06,151.06,7299.0,151.34,151.82,151.06,151.06,7299.0
2025-02-21 11:00:00,151.25,152.08,151.21,152.08,3822.0,151.25,152.08,151.21,152.08,3822.0
2025-02-21 11:30:00,152.16,152.16,151.16,151.24,10452.0,152.16,152.16,151.16,151.24,10452.0
2025-02-21 12:00:00,151.46,151.6,151.12,151.36,19545.0,151.46,151.6,151.12,151.36,19545.0
2025-02-21 12:30:00,151.11,151.32,150.64,150.68,39390.0,151.11,151.32,150.64,150.68,39390.0
2025-02-21 13:00:00,150.68,150.84,150.25,150.36,27419.0,150.68,150.84,150.25,150.36,27419.0
2025-02-21 13:30:00,150.28,150.62,150.03,150.41,33863.0,150.28,150.62,150.03,150.41,33863.0
2025-02-21 14:00:00,150.41,150.52,149.57,149.6,13619.0,150.41,150.52,149.57,149.6,13619.0
2025-02-21 14:30:00,149.72,149.82,148.99,149.2,9723.0,149.72,149.82,148.99,149.2,9723.0
2025-02-21 15:00:00,149.17,150.76,149.05,150.41,14516.0,149.17,150.76,149.05,150.41,14516.0
2025-02-21 15:30:00,150.66,150.82,150.41,150.58,82405.0,150.66,150.82,150.41,150.58,82405.0
2025-02-24 09:30:00,150.49,151.07,148.99,149.39,21968.0,150.49,151.07,148.99,149.39,21968.0
2025-02-24 10:00:00,149.24,149.8,148.23,148.23,26653.0,149.24,149.8,148.23,148.23,26653.0
2025-02-24 10:30:00,148.53,149.04,148.39,148.41,4555.0,148.53,149.04,148.39,148.41,4555.0
2025-02-24 11:00:00,148.66,150.29,148.65,150.29,10174.0,148.66,150.29,148.65,150.29,10174.0
2025-02-24 11:30:00,150.32,150.57,150.04,150.04,7857.0,150.32,150.57,150.04,150.04,7857.0
2025-02-24 12:00:00,149.83,150.28,149.82,150.17,5050.0,149.83,150.28,149.82,150.17,5050.0
2025-02-24 12:30:00,150.06,150.76,150.02,150.61,9131.0,150.06,150.76,150.02,150.61,9131.0
2025-02-24 13:00:00,150.65,150.66,150.01,150.14,8755.0,150.65,150.66,150.01,150.14,8755.0
2025-02-24 13:30:00,150.17,150.37,149.69,149.83,8001.0,150.17,150.37,149.69,149.83,8001.0
2025-02-24 14:00:00,149.66,150.22,149.66,149.91,5225.0,149.66,150.22,149.66,149.91,5225.0
2025-02-24 14:30:00,149.81,150.01,149.26,149.35,7762.0,149.81,150.01,149.26,149.35,7762.0
2025-02-24 15:00:00,149.41,149.73,149.09,149.17,11343.0,149.41,149.73,149.09,149.17,11343.0
2025-02-24 15:30:00,149.26,149.66,148.23,148.38,76941.0,149.26,149.66,148.23,148.38,76941.0
2025-02-25 09:30:00,160.51,161.63,157.58,158.78,181732.0,160.51,161.63,157.58,158.78,181732.0
2025-02-25 10:00:00,158.56,158.56,156.24,157.4,51736.0,158.56,158.56,156.24,157.4,51736.0
2025-02-25 10:30:00,157.57,158.09,157.4,157.94,21415.0,157.57,158.09,157.4,157.94,21415.0
2025-02-25 11:00:00,158.0,158.1,156.99,157.16,69422.0,158.0,158.1,156.99,157.16,69422.0
2025-02-25 11:30:00,157.09,158.15,156.9,157.91,44844.0,157.09,158.15,156.9,157.91,44844.0
2025-02-25 12:00:00,158.0,158.53,157.54,158.52,23621.0,158.0,158.53,157.54,158.52,23621.0
2025-02-25 12:30:00,158.54,158.54,158.03,158.5,28038.0,158.54,158.54,158.03,158.5,28038.0
2025-02-25 13:00:00,158.5,159.0,158.32,158.32,27958.0,158.5,159.0,158.32,158.32,27958.0
2025-02-25 13:30:00,158.33,158.82,157.96,158.19,24260.0,158.33,158.82,157.96,158.19,24260.0
2025-02-25 14:00:00,158.14,158.7,157.81,158.56,17020.0,158.14,158.7,157.81,158.56,17020.0
2025-02-25 14:30:00,158.62,158.81,158.34,158.48,48130.0,158.62,158.81,158.34,158.48,48130.0
2025-02-25 15:00:00,158.49,158.86,158.0,158.6,28736.0,158.49,158.86,158.0,158.6,28736.0
2025-02-25 15:30:00,158.53,158.7,157.68,157.95,129766.0,158.53,158.7,157.68,157.95,129766.0
2025-02-26 09:30:00,158.76,160.62,158.76,160.06,33379.0,158.76,160.62,158.76,160.06,33379.0
2025-02-26 10:00:00,160.0,160.26,159.4,159.67,46121.0,160.0,160.26,159.4,159.67,46121.0
2025-02-26 10:30:00,159.56,159.83,159.34,159.49,11582.0,159.56,159.83,159.34,159.49,11582.0
2025-02-26 11:00:00,159.58,160.3,159.58,160.01,18561.0,159.58,160.3,159.58,160.01,18561.0
2025-02-26 11:30:00,159.91,160.02,159.5,159.5,10439.0,159.91,160.02,159.5,159.5,10439.0
2025-02-26 12:00:00,159.5,160.1,159.5,159.97,13680.0,159.5,160.1,159.5,159.97,13680.0
2025-02-26 12:30:00,160.01,160.01,159.05,159.14,15040.0,160.01,160.01,159.05,159.14,15040.0
2025-02-26 13:00:00,159.3,159.6,158.96,159.06,15450.0,159.3,159.6,158.96,159.06,15450.0
2025-02-26 13:30:00,159.12,159.29,158.48,158.72,15154.0,159.12,159.29,158.48,158.72,15154.0
2025-02-26 14:00:00,158.72,158.83,158.53,158.64,25491.0,158.72,158.83,158.53,158.64,25491.0
2025-02-26 14:30:00,158.55,158.6,158.0,158.05,27050.0,158.55,158.6,158.0,158.05,27050.0
2025-02-26 15:00:00,158.0,158.27,157.47,158.16,50618.0,158.0,158.27,157.47,158.16,50618.0
2025-02-26 15:30:00,158.08,158.35,157.66,157.96,78812.0,158.08,158.35,157.66,157.96,78812.0
2025-02-27 09:30:00,157.54,158.5,157.41,157.77,19096.0,157.54,158.5,157.41,157.77,19096.0
2025-02-27 10:00:00,157.61,158.6,157.59,157.8,35883.0,157.61,158.6,157.59,157.8,35883.0
2025-02-27 10:30:00,157.7,158.12,157.33,157.53,23677.0,157.7,158.12,157.33,157.53,23677.0
2025-02-27 11:00:00,157.61,158.55,157.46,157.96,18166.0,157.61,158.55,157.46,157.96,18166.0
2025-02-27 11:30:00,157.84,158.08,157.61,157.71,9671.0,157.84,158.08,157.61,157.71,9671.0
2025-02-27 12:00:00,157.72,158.24,157.58,157.98,13592.0,157.72,158.24,157.58,157.98,13592.0
2025-02-27 12:30:00,158.0,158.08,157.25,157.59,9036.0,158.0,158.08,157.25,157.59,9036.0
2025-02-27 13:00:00,157.49,158.03,157.47,157.86,16097.0,157.49,158.03,157.47,157.86,16097.0
2025-02-27 13:30:00,157.8,158.0,157.43,157.62,13082.0,157.8,158.0,157.43,157.62,13082.0
2025-02-27 14:00:00,157.54,157.95,157.49,157.49,7347.0,157.54,157.95,157.49,157.49,7347.0
2025-02-27 14:30:00,157.46,157.53,156.9,157.14,7157.0,157.46,157.53,156.9,157.14,7157.0
2025-02-27 15:00:00,157.18,157.25,156.71,156.9,16514.0,157.18,157.25,156.71,156.9,16514.0
2025-02-27 15:30:00,156.88,158.08,156.88,157.64,61610.0,156.88,158.08,156.88,157.64,61610.0
2025-02-28 09:30:00,157.32,158.62,157.06,157.4,11344.0,157.32,158.62,157.06,157.4,11344.0
2025-02-28 10:00:00,157.76,158.15,157.41,157.84,25671.0,157.76,158.15,157.41,157.84,25671.0
2025-02-28 10:30:00,157.78,157.79,157.37,157.6,11494.0,157.78,157.79,157.37,157.6,11494.0
2025-02-28 11:00:00,157.65,157.65,156.4,156.48,15189.0,157.65,157.65,156.4,156.48,15189.0
2025-02-28 11:30:00,156.32,157.51,156.32,157.26,6025.0,156.32,157.51,156.32,157.26,6025.0
2025-02-28 12:00:00,157.35,157.38,156.76,156.81,12020.0,157.35,157.38,156.76,156.81,12020.0
2025-02-28 12:30:00,156.69,156.76,156.0,156.06,18392.0,156.69,156.76,156.0,156.06,18392.0
2025-02-28 13:00:00,155.9,156.06,155.5,155.93,21087.0,155.9,156.06,155.5,155.93,21087.0
2025-02-28 13:30:00,155.93,156.4,155.58,155.58,16308.0,155.93,156.4,155.58,155.58,16308.0
2025-02-28 14:00:00,155.72,156.24,155.52,155.93,13302.0,155.72,156.24,155.52,155.93,13302.0
2025-02-28 14:30:00,155.76,156.13,155.76,155.77,20665.0,155.76,156.13,155.76,155.77,20665.0
2025-02-28 15:00:00,155.77,156.74,155.77,156.74,31146.0,155.77,156.74,155.77,156.74,31146.0
2025-02-28 15:30:00,156.66,157.21,156.55,157.1,110678.0,156.66,157.21,156.55,157.1,110678.0
2025-03-03 09:30:00,157.82,158.13,156.83,156.94,23340.0,157.82,158.13,156.83,156.94,23340.0
2025-03-03 10:00:00,156.9,157.82,156.56,157.53,14884.0,156.9,157.82,156.56,157.53,14884.0
2025-03-03 10:30:00,157.75,157.86,157.26,157.71,16825.0,157.75,157.86,157.26,157.71,16825.0
2025-03-03 11:00:00,157.71,157.78,156.98,157.09,13541.0,157.71,157.78,156.98,157.09,13541.0
2025-03-03 11:30:00,157.03,157.2,156.48,156.87,27373.0,157.03,157.2,156.48,156.87,27373.0
2025-03-03 12:00:00,156.95,157.61,156.95,157.28,18028.0,156.95,157.61,156.95,157.28,18028.0
2025-03-03 12:30:00,157.39,157.62,156.8,157.15,16054.0,157.39,157.62,156.8,157.15,16054.0
2025-03-03 13:00:00,157.24,157.24,156.51,156.59,21604.0,157.24,157.24,156.51,156.59,21604.0
2025-03-03 13:30:00,156.58,156.62,155.81,156.11,41403.0,156.58,156.62,155.81,156.11,41403.0
2025-03-03 14:00:00,155.93,156.56,155.93,156.29,16873.0,155.93,156.56,155.93,156.29,16873.0
2025-03-03 14:30:00,156.31,156.7,155.87,155.93,24423.0,156.31,156.7,155.87,155.93,24423.0
2025-03-03 15:00:00,155.93,155.93,154.5,154.58,48398.0,155.93,155.93,154.5,154.58,48398.0
2025-03-03 15:30:00,154.47,155.36,154.47,154.9,100607.0,154.47,155.36,154.47,154.9,100607.0
2025-03-04 09:30:00,152.66,154.03,152.06,152.13,59791.0,152.66,154.03,152.06,152.13,59791.0
2025-03-04 10:00:00,152.07,153.2,151.0,153.03,66477.0,152.07,153.2,151.0,153.03,66477.0
2025-03-04 10:30:00,153.15,155.07,152.95,154.61,79646.0,153.15,155.07,152.95,154.61,79646.0
2025-03-04 11:00:00,154.61,155.48,154.14,154.5,73429.0,154.61,155.48,154.14,154.5,73429.0
2025-03-04 11:30:00,154.5,155.35,154.0,154.71,57085.0,154.5,155.35,154.0,154.71,57085.0
2025-03-04 12:00:00,154.67,155.4,154.08,155.34,26033.0,154.67,155.4,154.08,155.34,26033.0
2025-03-04 12:30:00,155.19,155.51,155.0,155.13,40159.0,155.19,155.51,155.0,155.13,40159.0
2025-03-04 13:00:00,155.24,156.48,155.24,155.94,20359.0,155.24,156.48,155.24,155.94,20359.0
2025-03-04 13:30:00,156.01,156.05,154.92,156.05,69118.0,156.01,156.05,154.92,156.05,69118.0
2025-03-04 14:00:00,156.0,156.64,155.6,155.6,19409.0,156.0,156.64,155.6,155.6,19409.0
2025-03-04 14:30:00,155.67,156.44,155.29,156.44,24239.0,155.67,156.44,155.29,156.44,24239.0
2025-03-04 15:00:00,156.18,156.29,155.71,156.03,46181.0,156.18,156.29,155.71,156.03,46181.0
2025-03-04 15:30:00,155.97,155.98,154.2,154.75,120456.0,155.97,155.98,154.2,154.75,120456.0
2025-03-05 09:30:00,154.55,155.34,154.25,154.93,36254.0,154.55,155.34,154.25,154.93,36254.0
2025-03-05 10:00:00,154.83,155.64,153.49,153.68,19087.0,154.83,155.64,153.49,153.68,19087.0
2025-03-05 10:30:00,153.8,154.1,152.99,153.67,16968.0,153.8,154.1,152.99,153.67,16968.0
2025-03-05 11:00:00,153.57,153.82,153.25,153.27,17597.0,153.57,153.82,153.25,153.27,17597.0
2025-03-05 11:30:00,153.27,153.92,153.13,153.65,26403.0,153.27,153.92,153.13,153.65,26403.0
2025-03-05 12:00:00,154.03,154.27,153.53,154.22,11485.0,154.03,154.27,153.53,154.22,11485.0
2025-03-05 12:30:00,154.52,155.13,154.26,155.13,16410.0,154.52,155.13,154.26,155.13,16410.0
2025-03-05 13:00:00,154.97,155.39,154.25,154.78,15682.0,154.97,155.39,154.25,154.78,15682.0
2025-03-05 13:30:00,154.83,155.38,154.27,155.38,6629.0,154.83,155.38,154.27,155.38,6629.0
2025-03-05 14:00:00,155.18,155.88,155.14,155.19,14032.0,155.18,155.88,155.14,155.19,14032.0
2025-03-05 14:30:00,155.19,155.22,154.76,154.76,12166.0,155.19,155.22,154.76,154.76,12166.0
2025-03-05 15:00:00,154.83,155.15,154.39,155.09,19754.0,154.83,155.15,154.39,155.09,19754.0
2025-03-05 15:30:00,154.98,155.04,154.39,154.59,60825.0,154.98,155.04,154.39,154.59,60825.0
2025-03-06 09:30:00,152.78,154.29,152.23,153.83,23081.0,152.78,154.29,152.23,153.83,23081.0
2025-03-06 10:00:00,154.08,154.9,153.86,154.27,11292.0,154.08,154.9,153.86,154.27,11292.0
2025-03-06 10:30:00,154.28,154.75,154.0,154.65,6191.0,154.28,154.75,154.0,154.65,6191.0
2025-03-06 11:00:00,154.67,154.91,154.39,154.52,8922.0,154.67,154.91,154.39,154.52,8922.0
2025-03-06 11:30:00,154.97,154.99,154.14,154.57,8495.0,154.97,154.99,154.14,154.57,8495.0
2025-03-06 12:00:00,154.66,155.34,154.28,154.94,35839.0,154.66,155.34,154.28,154.94,35839.0
2025-03-06 12:30:00,155.06,155.23,154.6,155.22,23600.0,155.06,155.23,154.6,155.22,23600.0
2025-03-06 13:00:00,155.22,155.22,154.68,154.79,63791.0,155.22,155.22,154.68,154.79,63791.0
2025-03-06 13:30:00,154.84,155.02,154.26,154.74,9924.0,154.84,155.02,154.26,154.74,9924.0
2025-03-06 14:00:00,154.74,154.82,154.36,154.45,8135.0,154.74,154.82,154.36,154.45,8135.0
2025-03-06 14:30:00,154.47,154.62,153.85,153.91,59634.0,154.47,154.62,153.85,153.91,59634.0
2025-03-06 15:00:00,153.85,154.62,153.85,154.46,27488.0,153.85,154.62,153.85,154.46,27488.0
2025-03-06 15:30:00,154.61,154.92,153.84,154.25,83219.0,154.61,154.92,153.84,154.25,83219.0
2025-03-07 09:30:00,152.81,155.0,152.81,154.51,16759.0,152.81,155.0,152.81,154.51,16759.0
2025-03-07 10:00:00,154.37,155.7,154.28,155.06,20980.0,154.37,155.7,154.28,155.06,20980.0
2025-03-07 10:30:00,155.18,155.29,154.32,155.16,44972.0,155.18,155.29,154.32,155.16,44972.0
2025-03-07 11:00:00,155.34,155.34,154.02,154.04,15492.0,155.34,155.34,154.02,154.04,15492.0
2025-03-07 11:30:00,154.09,154.53,153.58,154.43,16442.0,154.09,154.53,153.58,154.43,16442.0
2025-03-07 12:00:00,154.59,154.81,154.25,154.7,23754.0,154.59,154.81,154.25,154.7,23754.0
2025-03-07 12:30:00,154.76,157.42,154.67,156.7,21401.0,154.76,157.42,154.67,156.7,21401.0
2025-03-07 13:00:00,156.61,156.83,155.59,155.78,16265.0,156.61,156.83,155.59,155.78,16265.0
2025-03-07 13:30:00,155.82,156.65,155.74,156.43,23174.0,155.82,156.65,155.74,156.43,23174.0
2025-03-07 14:00:00,156.46,156.92,156.26,156.75,27357.0,156.46,156.92,156.26,156.75,27357.0
2025-03-07 14:30:00,156.61,157.19,156.53,156.94,34935.0,156.61,157.19,156.53,156.94,34935.0
2025-03-07 15:00:00,156.86,157.59,156.85,157.26,44362.0,156.86,157.59,156.85,157.26,44362.0
2025-03-07 15:30:00,157.3,158.84,156.88,158.8,120892.0,157.3,158.84,156.88,158.8,120892.0
2025-03-10 09:30:00,159.12,159.74,158.0,159.74,45393.0,159.12,159.74,158.0,159.74,45393.0
2025-03-10 10:00:00,159.33,159.82,158.5,158.74,22653.0,159.33,159.82,158.5,158.74,22653.0
2025-03-10 10:30:00,158.75,159.62,158.53,159.62,87552.0,158.75,159.62,158.53,159.62,87552.0
2025-03-10 11:00:00,159.72,159.78,159.01,159.14,15528.0,159.72,159.78,159.01,159.14,15528.0
2025-03-10 11:30:00,159.14,159.58,158.56,159.1,15253.0,159.14,159.58,158.56,159.1,15253.0
2025-03-10 12:00:00,159.08,159.36,158.13,158.14,16136.0,159.08,159.36,158.13,158.14,16136.0
2025-03-10 12:30:00,158.12,158.35,157.3,158.3,24456.0,158.12,158.35,157.3,158.3,24456.0
2025-03-10 13:00:00,158.3,158.75,157.96,158.47,21598.0,158.3,158.75,157.96,158.47,21598.0
2025-03-10 13:30:00,158.44,158.46,157.91,158.35,18933.0,158.44,158.46,157.91,158.35,18933.0
2025-03-10 14:00:00,158.34,158.37,156.97,157.0,25815.0,158.34,158.37,156.97,157.0,25815.0
2025-03-10 14:30:00,157.0,157.19,155.6,155.6,26044.0,157.0,157.19,155.6,155.6,26044.0
2025-03-10 15:00:00,155.6,157.08,155.21,156.49,59130.0,155.6,157.08,155.21,156.49,59130.0
2025-03-10 15:30:00,156.31,156.74,155.62,156.6,146312.0,156.31,156.74,155.62,156.6,146312.0
2025-03-11 09:30:00,156.0,157.33,153.15,153.83,43202.0,156.0,157.33,153.15,153.83,43202.0
2025-03-11 10:00:00,153.39,154.62,152.54,152.66,32997.0,153.39,154.62,152.54,152.66,32997.0
2025-03-11 10:30:00,152.79,152.93,152.06,152.49,22405.0,152.79,152.93,152.06,152.49,22405.0
2025-03-11 11:00:00,152.28,153.33,152.15,152.26,26910.0,152.28,153.33,152.15,152.26,26910.0
2025-03-11 11:30:00,152.64,153.3,152.21,152.42,16118.0,152.64,153.3,152.21,152.42,16118.0
2025-03-11 12:00:00,152.5,152.71,151.83,152.14,17526.0,152.5,152.71,151.83,152.14,17526.0
2025-03-11 12:30:00,152.21,152.5,151.23,151.48,20866.0,152.21,152.5,151.23,151.48,20866.0
2025-03-11 13:00:00,151.51,151.88,151.32,151.56,19411.0,151.51,151.88,151.32,151.56,19411.0
2025-03-11 13:30:00,151.6,151.95,151.29,151.56,34263.0,151.6,151.95,151.29,151.56,34263.0
2025-03-11 14:00:00,151.64,153.49,151.64,153.2,15463.0,151.64,153.49,151.64,153.2,15463.0
2025-03-11 14:30:00,153.31,154.32,152.9,154.14,38352.0,153.31,154.32,152.9,154.14,38352.0
2025-03-11 15:00:00,154.04,154.31,153.69,154.08,37492.0,154.04,154.31,153.69,154.08,37492.0
2025-03-11 15:30:00,154.08,155.06,153.16,153.16,151218.0,154.08,155.06,153.16,153.16,151218.0
2025-03-12 09:30:00,153.59,153.71,151.76,152.06,26939.0,153.59,153.71,151.76,152.06,26939.0
2025-03-12 10:00:00,152.18,153.17,152.01,153.08,9978.0,152.18,153.17,152.01,153.08,9978.0
2025-03-12 10:30:00,152.92,152.93,151.26,151.43,21923.0,152.92,152.93,151.26,151.43,21923.0
2025-03-12 11:00:00,151.41,151.51,150.66,150.93,25506.0,151.41,151.51,150.66,150.93,25506.0
2025-03-12 11:30:00,151.08,151.21,150.69,151.1,23378.0,151.08,151.21,150.69,151.1,23378.0
2025-03-12 12:00:00,151.23,151.23,150.36,150.65,23806.0,151.23,151.23,150.36,150.65,23806.0
2025-03-12 12:30:00,150.68,151.15,150.32,150.5,30643.0,150.68,151.15,150.32,150.5,30643.0
2025-03-12 13:00:00,150.36,151.36,150.36,151.14,26360.0,150.36,151.36,150.36,151.14,26360.0
2025-03-12 13:30:00,151.14,151.55,150.22,150.22,36243.0,151.14,151.55,150.22,150.22,36243.0
2025-03-12 14:00:00,150.39,150.59,150.1,150.31,42488.0,150.39,150.59,150.1,150.31,42488.0
2025-03-12 14:30:00,150.31,151.35,150.11,151.22,47244.0,150.31,151.35,150.11,151.22,47244.0
2025-03-12 15:00:00,151.23,151.23,150.13,150.7,41531.0,151.23,151.23,150.13,150.7,41531.0
2025-03-12 15:30:00,150.74,151.15,150.17,150.39,168376.0,150.74,151.15,150.17,150.39,168376.0
2025-03-13 09:30:00,150.51,151.99,150.4,151.77,19116.0,150.51,151.99,150.4,151.77,19116.0
2025-03-13 10:00:00,151.77,152.34,151.51,151.74,13056.0,151.77,152.34,151.51,151.74,13056.0
2025-03-13 10:30:00,151.84,151.98,151.25,151.85,4509.0,151.84,151.98,151.25,151.85,4509.0
2025-03-13 11:00:00,151.89,152.18,151.39,151.52,10438.0,151.89,152.18,151.39,151.52,10438.0
2025-03-13 11:30:00,151.55,151.79,150.88,150.88,15120.0,151.55,151.79,150.88,150.88,15120.0
2025-03-13 12:00:00,151.05,152.42,151.02,152.16,20664.0,151.05,152.42,151.02,152.16,20664.0
2025-03-13 12:30:00,152.16,152.29,151.19,151.2,19611.0,152.16,152.29,151.19,151.2,19611.0
2025-03-13 13:00:00,151.33,151.37,149.99,150.1,16476.0,151.33,151.37,149.99,150.1,16476.0
2025-03-13 13:30:00,150.09,150.11,149.17,149.35,14970.0,150.09,150.11,149.17,149.35,14970.0
2025-03-13 14:00:00,149.34,150.11,149.34,149.85,14679.0,149.34,150.11,149.34,149.85,14679.0
2025-03-13 14:30:00,149.85,150.73,149.84,150.47,19437.0,149.85,150.73,149.84,150.47,19437.0
2025-03-13 15:00:00,150.31,150.68,150.14,150.41,22538.0,150.31,150.68,150.14,150.41,22538.0
2025-03-13 15:30:00,150.52,151.26,149.93,150.37,97978.0,150.52,151.26,149.93,150.37,97978.0
2025-03-14 09:30:00,151.1,152.51,151.03,152.02,15534.0,151.1,152.51,151.03,152.02,15534.0
2025-03-14 10:00:00,152.02,152.52,151.83,151.99,14762.0,152.02,152.52,151.83,151.99,14762.0
2025-03-14 10:30:00,152.09,153.1,152.03,153.06,9497.0,152.09,153.1,152.03,153.06,9497.0
2025-03-14 11:00:00,153.11,153.67,152.65,153.52,23161.0,153.11,153.67,152.65,153.52,23161.0
2025-03-14 11:30:00,153.53,155.36,153.53,155.0,19236.0,153.53,155.36,153.53,155.0,19236.0
2025-03-14 12:00:00,154.92,154.92,154.3,154.46,12962.0,154.92,154.92,154.3,154.46,12962.0
2025-03-14 12:30:00,154.34,155.44,154.34,155.34,17314.0,154.34,155.44,154.34,155.34,17314.0
2025-03-14 13:00:00,155.35,155.42,154.5,154.59,25106.0,155.35,155.42,154.5,154.59,25106.0
2025-03-14 13:30:00,154.59,154.66,153.39,153.39,22537.0,154.59,154.66,153.39,153.39,22537.0
2025-03-14 14:00:00,153.5,153.98,153.5,153.87,26316.0,153.5,153.98,153.5,153.87,26316.0
2025-03-14 14:30:00,153.87,154.13,153.49,153.65,44574.0,153.87,154.13,153.49,153.65,44574.0
2025-03-14 15:00:00,153.65,154.41,153.64,154.3,43667.0,153.65,154.41,153.64,154.3,43667.0
2025-03-14 15:30:00,154.35,154.85,153.84,154.09,152336.0,154.35,154.85,153.84,154.09,152336.0
2025-03-17 09:30:00,154.09,157.13,154.09,157.13,20378.0,154.09,157.13,154.09,157.13,20378.0
2025-03-17 10:00:00,156.87,157.35,156.4,156.51,40631.0,156.87,157.35,156.4,156.51,40631.0
2025-03-17 10:30:00,156.7,157.42,155.84,156.05,30926.0,156.7,157.42,155.84,156.05,30926.0
2025-03-17 11:00:00,156.06,156.94,155.9,156.61,27134.0,156.06,156.94,155.9,156.61,27134.0
2025-03-17 11:30:00,156.6,156.83,155.72,156.12,28620.0,156.6,156.83,155.72,156.12,28620.0
2025-03-17 12:00:00,156.14,156.72,155.96,156.51,21918.0,156.14,156.72,155.96,156.51,21918.0
2025-03-17 12:30:00,156.45,157.27,155.9,156.94,37021.0,156.45,157.27,155.9,156.94,37021.0
2025-03-17 13:00:00,156.91,157.38,156.88,157.32,20794.0,156.91,157.38,156.88,157.32,20794.0
2025-03-17 13:30:00,157.38,157.83,157.2,157.26,33377.0,157.38,157.83,157.2,157.26,33377.0
2025-03-17 14:00:00,157.39,157.98,157.38,157.93,25340.0,157.39,157.98,157.38,157.93,25340.0
2025-03-17 14:30:00,157.89,158.63,157.89,158.41,27111.0,157.89,158.63,157.89,158.41,27111.0
2025-03-17 15:00:00,158.28,158.51,158.06,158.25,52025.0,158.28,158.51,158.06,158.25,52025.0
2025-03-17 15:30:00,158.25,158.57,158.05,158.14,172196.0,158.25,158.57,158.05,158.14,172196.0
2025-03-18 09:30:00,158.01,158.76,157.46,158.0,25360.0,158.01,158.76,157.46,158.0,25360.0
2025-03-18 10:00:00,158.13,158.76,158.0,158.09,18187.0,158.13,158.76,158.0,158.09,18187.0
2025-03-18 10:30:00,158.29,159.49,158.09,159.02,33118.0,158.29,159.49,158.09,159.02,33118.0
2025-03-18 11:00:00,159.24,159.33,158.09,158.26,27516.0,159.24,159.33,158.09,158.26,27516.0
2025-03-18 11:30:00,158.23,158.42,157.64,157.8,27524.0,158.23,158.42,157.64,157.8,27524.0
2025-03-18 12:00:00,157.8,158.23,157.0,157.14,62271.0,157.8,158.23,157.0,157.14,62271.0
2025-03-18 12:30:00,157.2,157.45,156.75,157.28,37668.0,157.2,157.45,156.75,157.28,37668.0
2025-03-18 13:00:00,157.28,157.64,156.82,157.44,102700.0,157.28,157.64,156.82,157.44,102700.0
2025-03-18 13:30:00,157.45,158.33,157.38,157.56,58675.0,157.45,158.33,157.38,157.56,58675.0
2025-03-18 14:00:00,157.51,157.76,157.1,157.32,56501.0,157.51,157.76,157.1,157.32,56501.0
2025-03-18 14:30:00,157.32,157.41,155.72,155.88,70909.0,157.32,157.41,155.72,155.88,70909.0
2025-03-18 15:00:00,155.79,156.36,154.98,156.06,134292.0,155.79,156.36,154.98,156.06,134292.0
2025-03-18 15:30:00,156.09,156.62,155.3,155.58,265728.0,156.09,156.62,155.3,155.58,265728.0
2025-03-19 09:30:00,156.36,157.84,155.07,157.59,34781.0,156.36,157.84,155.07,157.59,34781.0
2025-03-19 10:00:00,157.36,158.06,157.24,157.62,25745.0,157.36,158.06,157.24,157.62,25745.0
2025-03-19 10:30:00,157.76,157.98,156.99,157.14,23518.0,157.76,157.98,156.99,157.14,23518.0
2025-03-19 11:00:00,157.01,157.04,156.24,156.31,55392.0,157.01,157.04,156.24,156.31,55392.0
2025-03-19 11:30:00,156.45,157.3,156.17,157.05,58197.0,156.45,157.3,156.17,157.05,58197.0
2025-03-19 12:00:00,157.16,157.28,155.55,155.7,56089.0,157.16,157.28,155.55,155.7,56089.0
2025-03-19 12:30:00,155.81,156.28,155.66,155.69,54818.0,155.81,156.28,155.66,155.69,54818.0
2025-03-19 13:00:00,155.71,156.16,155.0,155.32,223700.0,155.71,156.16,155.0,155.32,223700.0
2025-03-19 13:30:00,155.32,155.57,154.75,154.77,64569.0,155.32,155.57,154.75,154.77,64569.0
2025-03-19 14:00:00,154.62,155.66,154.58,154.9,82615.0,154.62,155.66,154.58,154.9,82615.0
2025-03-19 14:30:00,154.9,156.2,154.9,155.72,157066.0,154.9,156.2,154.9,155.72,157066.0
2025-03-19 15:00:00,155.74,156.03,155.1,155.22,92231.0,155.74,156.03,155.1,155.22,92231.0
2025-03-19 15:30:00,155.17,155.57,154.42,154.76,223196.0,155.17,155.57,154.42,154.76,223196.0
2025-03-20 09:30:00,154.43,156.33,154.43,156.11,21284.0,154.43,156.33,154.43,156.11,21284.0
2025-03-20 10:00:00,156.09,156.47,155.71,156.23,20855.0,156.09,156.47,155.71,156.23,20855.0
2025-03-20 10:30:00,156.18,156.18,155.37,155.5,7475.0,156.18,156.18,155.37,155.5,7475.0
2025-03-20 11:00:00,155.49,155.96,155.36,155.94,4984.0,155.49,155.96,155.36,155.94,4984.0
2025-03-20 11:30:00,155.92,156.18,155.56,155.78,16393.0,155.92,156.18,155.56,155.78,16393.0
2025-03-20 12:00:00,155.65,155.78,155.16,155.16,5641.0,155.65,155.78,155.16,155.16,5641.0
2025-03-20 12:30:00,155.14,155.51,155.04,155.36,13223.0,155.14,155.51,155.04,155.36,13223.0
2025-03-20 13:00:00,155.38,155.85,155.21,155.28,24776.0,155.38,155.85,155.21,155.28,24776.0
2025-03-20 13:30:00,155.28,156.01,155.28,155.52,25626.0,155.28,156.01,155.28,155.52,25626.0
2025-03-20 14:00:00,155.6,156.02,155.3,155.69,42692.0,155.6,156.02,155.3,155.69,42692.0
2025-03-20 14:30:00,155.6,156.54,155.5,155.98,47342.0,155.6,156.54,155.5,155.98,47342.0
2025-03-20 15:00:00,156.0,156.37,155.79,155.86,58986.0,156.0,156.37,155.79,155.86,58986.0
2025-03-20 15:30:00,155.86,157.16,155.8,156.37,143494.0,155.86,157.16,155.8,156.37,143494.0
2025-03-21 09:30:00,156.74,157.0,155.82,156.16,75037.0,156.74,157.0,155.82,156.16,75037.0
2025-03-21 10:00:00,155.88,156.1,155.19,155.67,56279.0,155.88,156.1,155.19,155.67,56279.0
2025-03-21 10:30:00,155.6,156.16,155.19,155.92,33505.0,155.6,156.16,155.19,155.92,33505.0
2025-03-21 11:00:00,155.92,156.06,155.28,155.73,30182.0,155.92,156.06,155.28,155.73,30182.0
2025-03-21 11:30:00,155.69,155.89,155.21,155.69,21695.0,155.69,155.89,155.21,155.69,21695.0
2025-03-21 12:00:00,155.57,156.84,155.48,156.72,47812.0,155.57,156.84,155.48,156.72,47812.0
2025-03-21 12:30:00,156.69,156.74,156.03,156.73,47299.0,156.69,156.74,156.03,156.73,47299.0
2025-03-21 13:00:00,156.7,157.19,156.46,156.74,35686.0,156.7,157.19,156.46,156.74,35686.0
2025-03-21 13:30:00,156.64,157.47,156.53,157.06,43279.0,156.64,157.47,156.53,157.06,43279.0
2025-03-21 14:00:00,157.09,157.76,156.75,157.31,46830.0,157.09,157.76,156.75,157.31,46830.0
2025-03-21 14:30:00,157.31,158.42,157.31,158.11,43907.0,157.31,158.42,157.31,158.11,43907.0
2025-03-21 15:00:00,157.99,158.38,157.25,157.51,41920.0,157.99,158.38,157.25,157.51,41920.0
2025-03-21 15:30:00,157.43,158.1,157.01,157.06,102676.0,157.43,158.1,157.01,157.06,102676.0
2025-03-24 09:30:00,158.01,160.2,158.01,159.29,24808.0,158.01,160.2,158.01,159.29,24808.0
2025-03-24 10:00:00,159.59,159.9,158.13,158.65,17190.0,159.59,159.9,158.13,158.65,17190.0
2025-03-24 10:30:00,158.61,159.0,158.21,158.77,25772.0,158.61,159.0,158.21,158.77,25772.0
2025-03-24 11:00:00,158.89,158.95,158.32,158.37,11682.0,158.89,158.95,158.32,158.37,11682.0
2025-03-24 11:30:00,158.51,158.9,158.23,158.74,32222.0,158.51,158.9,158.23,158.74,32222.0
2025-03-24 12:00:00,158.73,158.88,158.27,158.36,23308.0,158.73,158.88,158.27,158.36,23308.0
2025-03-24 12:30:00,158.31,158.53,158.26,158.29,23715.0,158.31,158.53,158.26,158.29,23715.0
2025-03-24 13:00:00,158.36,158.4,157.77,158.2,34231.0,158.36,158.4,157.77,158.2,34231.0
2025-03-24 13:30:00,158.22,158.31,156.88,157.26,73226.0,158.22,158.31,156.88,157.26,73226.0
2025-03-24 14:00:00,157.22,157.36,156.7,156.7,62740.0,157.22,157.36,156.7,156.7,62740.0
2025-03-24 14:30:00,156.69,157.3,156.32,156.42,80419.0,156.69,157.3,156.32,156.42,80419.0
2025-03-24 15:00:00,156.44,156.49,155.81,156.37,84249.0,156.44,156.49,155.81,156.37,84249.0
2025-03-24 15:30:00,156.43,157.91,156.3,157.59,270635.0,156.43,157.91,156.3,157.59,270635.0
2025-03-25 09:30:00,157.99,158.25,155.23,156.0,77061.0,157.99,158.25,155.23,156.0,77061.0
2025-03-25 10:00:00,155.95,156.64,155.91,156.12,31847.0,155.95,156.64,155.91,156.12,31847.0
2025-03-25 10:30:00,156.23,156.59,155.74,155.76,97634.0,156.23,156.59,155.74,155.76,97634.0
2025-03-25 11:00:00,155.78,155.94,154.22,154.42,176076.0,155.78,155.94,154.22,154.42,176076.0
2025-03-25 11:30:00,154.46,154.89,153.48,153.99,151010.0,154.46,154.89,153.48,153.99,151010.0
2025-03-25 12:00:00,153.99,155.32,153.7,155.07,131850.0,153.99,155.32,153.7,155.07,131850.0
2025-03-25 12:30:00,155.08,155.34,154.47,154.59,123577.0,155.08,155.34,154.47,154.59,123577.0
2025-03-25 13:00:00,154.64,155.31,154.33,154.46,81970.0,154.64,155.31,154.33,154.46,81970.0
2025-03-25 13:30:00,154.45,154.9,153.73,153.77,80041.0,154.45,154.9,153.73,153.77,80041.0
2025-03-25 14:00:00,153.77,154.25,152.81,152.9,60521.0,153.77,154.25,152.81,152.9,60521.0
2025-03-25 14:30:00,152.9,153.23,152.52,152.88,80040.0,152.9,153.23,152.52,152.88,80040.0
2025-03-25 15:00:00,152.9,154.04,152.8,153.87,108131.0,152.9,154.04,152.8,153.87,108131.0
2025-03-25 15:30:00,153.87,154.17,152.81,154.15,341942.0,153.87,154.17,152.81,154.15,341942.0
2025-03-26 09:30:00,155.07,155.5,152.88,153.18,176002.0,155.07,155.5,152.88,153.18,176002.0
2025-03-26 10:00:00,153.33,153.57,151.81,152.34,94960.0,153.33,153.57,151.81,152.34,94960.0
2025-03-26 10:30:00,152.33,153.47,152.24,153.17,135505.0,152.33,153.47,152.24,153.17,135505.0
2025-03-26 11:00:00,153.23,153.57,153.02,153.17,69465.0,153.23,153.57,153.02,153.17,69465.0
2025-03-26 11:30:00,153.2,153.42,153.09,153.17,45247.0,153.2,153.42,153.09,153.17,45247.0
2025-03-26 12:00:00,153.16,153.54,153.11,153.48,69260.0,153.16,153.54,153.11,153.48,69260.0
2025-03-26 12:30:00,153.53,153.79,152.69,152.71,71625.0,153.53,153.79,152.69,152.71,71625.0
2025-03-26 13:00:00,152.7,152.7,151.03,151.07,88550.0,152.7,152.7,151.03,151.07,88550.0
2025-03-26 13:30:00,151.07,151.38,150.6,150.62,84309.0,151.07,151.38,150.6,150.62,84309.0
2025-03-26 14:00:00,150.6,151.72,150.59,151.46,52354.0,150.6,151.72,150.59,151.46,52354.0
2025-03-26 14:30:00,151.52,152.06,151.04,151.32,119621.0,151.52,152.06,151.04,151.32,119621.0
2025-03-26 15:00:00,151.26,151.51,150.74,151.15,132013.0,151.26,151.51,150.74,151.15,132013.0
2025-03-26 15:30:00,151.16,153.1,151.15,152.77,345310.0,151.16,153.1,151.15,152.77,345310.0
2025-03-27 09:30:00,152.61,154.13,151.18,153.71,17379.0,152.61,154.13,151.18,153.71,17379.0
2025-03-27 10:00:00,154.06,156.53,153.84,155.62,34782.0,154.06,156.53,153.84,155.62,34782.0
2025-03-27 10:30:00,155.72,156.62,155.71,155.92,36920.0,155.72,156.62,155.71,155.92,36920.0
2025-03-27 11:00:00,155.93,156.25,155.25,155.27,26182.0,155.93,156.25,155.25,155.27,26182.0
2025-03-27 11:30:00,155.33,155.7,155.05,155.7,17092.0,155.33,155.7,155.05,155.7,17092.0
2025-03-27 12:00:00,155.71,156.86,155.69,156.83,12440.0,155.71,156.86,155.69,156.83,12440.0
2025-03-27 12:30:00,156.73,157.4,156.66,156.85,81932.0,156.73,157.4,156.66,156.85,81932.0
2025-03-27 13:00:00,156.95,157.33,156.51,156.61,23476.0,156.95,157.33,156.51,156.61,23476.0
2025-03-27 13:30:00,156.7,156.88,155.75,155.75,47311.0,156.7,156.88,155.75,155.75,47311.0
2025-03-27 14:00:00,155.82,156.38,155.76,156.06,33800.0,155.82,156.38,155.76,156.06,33800.0
2025-03-27 14:30:00,156.08,156.1,154.27,154.28,29934.0,156.08,156.1,154.27,154.28,29934.0
2025-03-27 15:00:00,154.24,155.73,154.21,155.57,49224.0,154.24,155.73,154.21,155.57,49224.0
2025-03-27 15:30:00,155.56,156.02,154.94,155.32,200308.0,155.56,156.02,154.94,155.32,200308.0
2025-03-28 09:30:00,154.34,156.03,154.07,155.2,17585.0,154.34,156.03,154.07,155.2,17585.0
2025-03-28 10:00:00,154.66,155.99,153.85,153.85,10941.0,154.66,155.99,153.85,153.85,10941.0
2025-03-28 10:30:00,154.04,154.2,153.35,153.42,22211.0,154.04,154.2,153.35,153.42,22211.0
2025-03-28 11:00:00,153.19,153.47,153.0,153.47,8032.0,153.19,153.47,153.0,153.47,8032.0
2025-03-28 11:30:00,153.52,154.56,153.49,154.55,34284.0,153.52,154.56,153.49,154.55,34284.0
2025-03-28 12:00:00,154.67,154.71,153.88,154.26,52703.0,154.67,154.71,153.88,154.26,52703.0
2025-03-28 12:30:00,154.32,154.53,154.09,154.25,6489.0,154.32,154.53,154.09,154.25,6489.0
2025-03-28 13:00:00,154.0,154.04,153.2,153.78,34602.0,154.0,154.04,153.2,153.78,34602.0
2025-03-28 13:30:00,153.77,155.4,153.74,155.28,15905.0,153.77,155.4,153.74,155.28,15905.0
2025-03-28 14:00:00,155.37,155.66,154.9,154.9,16184.0,155.37,155.66,154.9,154.9,16184.0
2025-03-28 14:30:00,154.97,155.2,154.5,155.1,15805.0,154.97,155.2,154.5,155.1,15805.0
2025-03-28 15:00:00,155.29,155.46,154.06,154.19,22051.0,155.29,155.46,154.06,154.19,22051.0
2025-03-28 15:30:00,154.08,154.84,153.45,154.65,138139.0,154.08,154.84,153.45,154.65,138139.0
2025-03-31 09:30:00,153.63,154.73,153.06,154.46,25705.0,153.63,154.73,153.06,154.46,25705.0
2025-03-31 10:00:00,154.64,155.0,153.5,154.17,30572.0,154.64,155.0,153.5,154.17,30572.0
2025-03-31 10:30:00,154.42,155.24,154.42,154.74,8031.0,154.42,155.24,154.42,154.74,8031.0
2025-03-31 11:00:00,154.67,155.16,154.66,154.78,7200.0,154.67,155.16,154.66,154.78,7200.0
2025-03-31 11:30:00,154.75,154.98,154.55,154.84,9246.0,154.75,154.98,154.55,154.84,9246.0
2025-03-31 12:00:00,154.82,155.26,153.91,155.26,21853.0,154.82,155.26,153.91,155.26,21853.0
2025-03-31 12:30:00,155.22,155.6,155.05,155.15,13970.0,155.22,155.6,155.05,155.15,13970.0
2025-03-31 13:00:00,155.14,155.86,155.05,155.46,10550.0,155.14,155.86,155.05,155.46,10550.0
2025-03-31 13:30:00,155.45,155.84,155.33,155.57,14829.0,155.45,155.84,155.33,155.57,14829.0
2025-03-31 14:00:00,155.57,156.8,155.53,156.68,14861.0,155.57,156.8,155.53,156.68,14861.0
2025-03-31 14:30:00,156.82,157.23,156.71,157.15,21686.0,156.82,157.23,156.71,157.15,21686.0
2025-03-31 15:00:00,157.22,158.05,157.04,157.54,43108.0,157.22,158.05,157.04,157.54,43108.0
2025-03-31 15:30:00,157.36,158.48,157.01,157.14,128527.0,157.36,158.48,157.01,157.14,128527.0
2025-04-01 09:30:00,157.0,157.52,155.19,156.82,23498.0,157.0,157.52,155.19,156.82,23498.0
2025-04-01 10:00:00,156.58,157.24,156.3,157.05,14698.0,156.58,157.24,156.3,157.05,14698.0
2025-04-01 10:30:00,157.21,159.32,157.05,159.32,26267.0,157.21,159.32,157.05,159.32,26267.0
2025-04-01 11:00:00,159.54,161.55,159.3,161.24,45848.0,159.54,161.55,159.3,161.24,45848.0
2025-04-01 11:30:00,161.36,161.36,160.34,160.55,42430.0,161.36,161.36,160.34,160.55,42430.0
2025-04-01 12:00:00,160.55,160.89,160.17,160.17,34951.0,160.55,160.89,160.17,160.17,34951.0
2025-04-01 12:30:00,160.2,160.68,159.81,160.47,43351.0,160.2,160.68,159.81,160.47,43351.0
2025-04-01 13:00:00,160.42,160.96,160.32,160.41,22203.0,160.42,160.96,160.32,160.41,22203.0
2025-04-01 13:30:00,160.42,160.82,160.01,160.39,22516.0,160.42,160.82,160.01,160.39,22516.0
2025-04-01 14:00:00,160.37,160.47,159.52,160.06,29136.0,160.37,160.47,159.52,160.06,29136.0
2025-04-01 14:30:00,160.06,160.87,159.97,160.71,19302.0,160.06,160.87,159.97,160.71,19302.0
2025-04-01 15:00:00,160.81,161.08,160.01,160.29,29544.0,160.81,161.08,160.01,160.29,29544.0
2025-04-01 15:30:00,160.35,161.21,160.06,161.02,149264.0,160.35,161.21,160.06,161.02,149264.0
2025-04-02 09:30:00,158.93,160.98,158.65,160.97,17379.0,158.93,160.98,158.65,160.97,17379.0
2025-04-02 10:00:00,160.97,161.8,160.96,161.63,9845.0,160.97,161.8,160.96,161.63,9845.0
2025-04-02 10:30:00,161.84,162.3,161.68,162.23,36409.0,161.84,162.3,161.68,162.23,36409.0
2025-04-02 11:00:00,161.95,162.94,161.77,162.94,18721.0,161.95,162.94,161.77,162.94,18721.0
2025-04-02 11:30:00,162.79,163.49,162.51,162.72,14993.0,162.79,163.49,162.51,162.72,14993.0
2025-04-02 12:00:00,162.62,162.97,162.5,162.82,10181.0,162.62,162.97,162.5,162.82,10181.0
2025-04-02 12:30:00,162.84,163.81,162.84,163.45,27369.0,162.84,163.81,162.84,163.45,27369.0
2025-04-02 13:00:00,163.52,164.04,163.52,163.59,9099.0,163.52,164.04,163.52,163.59,9099.0
2025-04-02 13:30:00,163.58,163.59,162.34,162.67,32928.0,163.58,163.59,162.34,162.67,32928.0
2025-04-02 14:00:00,162.67,162.88,162.08,162.09,19315.0,162.67,162.88,162.08,162.09,19315.0
2025-04-02 14:30:00,162.19,162.81,161.76,161.79,39411.0,162.19,162.81,161.76,161.79,39411.0
2025-04-02 15:00:00,161.77,162.39,161.74,162.26,31018.0,161.77,162.39,161.74,162.26,31018.0
2025-04-02 15:30:00,162.26,162.52,161.69,161.87,135757.0,162.26,162.52,161.69,161.87,135757.0
2025-04-03 09:30:00,155.75,157.59,152.87,153.44,40158.0,155.75,157.59,152.87,153.44,40158.0
2025-04-03 10:00:00,153.09,153.44,150.0,150.24,49941.0,153.09,153.44,150.0,150.24,49941.0
2025-04-03 10:30:00,150.24,150.52,146.56,147.34,52376.0,150.24,150.52,146.56,147.34,52376.0
2025-04-03 11:00:00,147.34,147.35,144.22,144.22,100535.0,147.34,147.35,144.22,144.22,100535.0
2025-04-03 11:30:00,144.23,146.78,144.23,146.42,46841.0,144.23,146.78,144.23,146.42,46841.0
2025-04-03 12:00:00,146.33,147.77,146.33,147.65,35630.0,146.33,147.77,146.33,147.65,35630.0
2025-04-03 12:30:00,147.81,148.53,147.61,148.19,44674.0,147.81,148.53,147.61,148.19,44674.0
2025-04-03 13:00:00,148.22,148.29,147.53,147.89,35791.0,148.22,148.29,147.53,147.89,35791.0
2025-04-03 13:30:00,147.81,148.31,147.67,147.78,19023.0,147.81,148.31,147.67,147.78,19023.0
2025-04-03 14:00:00,147.84,148.01,146.06,146.13,48142.0,147.84,148.01,146.06,146.13,48142.0
2025-04-03 14:30:00,145.95,146.09,145.0,145.13,47184.0,145.95,146.09,145.0,145.13,47184.0
2025-04-03 15:00:00,145.04,146.11,143.64,144.33,70290.0,145.04,146.11,143.64,144.33,70290.0
2025-04-03 15:30:00,144.31,144.58,142.6,142.61,167870.0,144.31,144.58,142.6,142.61,167870.0
2025-04-04 09:30:00,137.47,137.47,130.25,130.43,73833.0,137.47,137.47,130.25,130.43,73833.0
2025-04-04 10:00:00,129.89,131.03,126.95,127.02,90502.0,129.89,131.03,126.95,127.02,90502.0
2025-04-04 10:30:00,127.13,127.62,124.8,127.35,124351.0,127.13,127.62,124.8,127.35,124351.0
2025-04-04 11:00:00,127.34,131.54,127.19,128.58,70675.0,127.34,131.54,127.19,128.58,70675.0
2025-04-04 11:30:00,128.72,129.34,126.84,126.95,65409.0,128.72,129.34,126.84,126.95,65409.0
2025-04-04 12:00:00,126.97,127.65,124.7,125.09,110597.0,126.97,127.65,124.7,125.09,110597.0
2025-04-04 12:30:00,125.19,127.04,125.18,126.3,52207.0,125.19,127.04,125.18,126.3,52207.0
2025-04-04 13:00:00,126.34,127.22,124.29,124.89,49159.0,126.34,127.22,124.29,124.89,49159.0
2025-04-04 13:30:00,124.89,127.21,124.37,127.13,58289.0,124.89,127.21,124.37,127.13,58289.0
2025-04-04 14:00:00,127.36,128.11,126.33,127.1,40280.0,127.36,128.11,126.33,127.1,40280.0
2025-04-04 14:30:00,127.26,127.26,125.53,126.4,41082.0,127.26,127.26,125.53,126.4,41082.0
2025-04-04 15:00:00,126.3,128.2,125.72,127.63,77206.0,126.3,128.2,125.72,127.63,77206.0
2025-04-04 15:30:00,127.63,128.83,126.39,126.97,267248.0,127.63,128.83,126.39,126.97,267248.0
2025-04-07 09:30:00,121.79,122.65,117.0,121.97,49259.0,121.79,122.65,117.0,121.97,49259.0
2025-04-07 10:00:00,121.61,128.96,120.54,122.88,71634.0,121.61,128.96,120.54,122.88,71634.0
2025-04-07 10:30:00,122.75,126.05,121.31,124.86,54698.0,122.75,126.05,121.31,124.86,54698.0
2025-04-07 11:00:00,124.34,126.53,121.71,122.16,79902.0,124.34,126.53,121.71,122.16,79902.0
2025-04-07 11:30:00,122.28,124.6,122.25,123.09,66611.0,122.28,124.6,122.25,123.09,66611.0
2025-04-07 12:00:00,123.09,123.09,119.53,121.24,72691.0,123.09,123.09,119.53,121.24,72691.0
2025-04-07 12:30:00,121.53,122.62,119.27,119.75,24262.0,121.53,122.62,119.27,119.75,24262.0
2025-04-07 13:00:00,119.91,122.61,119.91,122.39,52244.0,119.91,122.61,119.91,122.39,52244.0
2025-04-07 13:30:00,122.26,123.5,121.4,122.58,29149.0,122.26,123.5,121.4,122.58,29149.0
2025-04-07 14:00:00,122.79,122.89,120.0,120.08,31274.0,122.79,122.89,120.0,120.08,31274.0
2025-04-07 14:30:00,120.08,121.39,119.72,119.72,32906.0,120.08,121.39,119.72,119.72,32906.0
2025-04-07 15:00:00,119.71,121.14,119.58,119.7,44383.0,119.71,121.14,119.58,119.7,44383.0
2025-04-07 15:30:00,119.64,121.86,119.64,120.21,188701.0,119.64,121.86,119.64,120.21,188701.0
2025-04-08 09:30:00,122.62,124.49,120.72,122.93,38582.0,122.62,124.49,120.72,122.93,38582.0
2025-04-08 10:00:00,122.98,122.98,121.49,122.46,51988.0,122.98,122.98,121.49,122.46,51988.0
2025-04-08 10:30:00,122.42,122.48,118.96,119.2,28181.0,122.42,122.48,118.96,119.2,28181.0
2025-04-08 11:00:00,119.14,119.35,117.21,118.47,31326.0,119.14,119.35,117.21,118.47,31326.0
2025-04-08 11:30:00,118.27,120.37,118.19,120.13,23485.0,118.27,120.37,118.19,120.13,23485.0
2025-04-08 12:00:00,120.22,120.41,118.67,119.01,26674.0,120.22,120.41,118.67,119.01,26674.0
2025-04-08 12:30:00,119.18,119.46,117.38,117.38,33206.0,119.18,119.46,117.38,117.38,33206.0
2025-04-08 13:00:00,117.38,117.75,115.82,115.89,30804.0,117.38,117.75,115.82,115.89,30804.0
2025-04-08 13:30:00,115.65,117.51,115.65,116.6,25910.0,115.65,117.51,115.65,116.6,25910.0
2025-04-08 14:00:00,116.46,116.95,115.53,116.32,46494.0,116.46,116.95,115.53,116.32,46494.0
2025-04-08 14:30:00,116.44,118.14,116.18,116.19,52343.0,116.44,118.14,116.18,116.19,52343.0
2025-04-08 15:00:00,116.23,116.76,114.08,114.93,90583.0,116.23,116.76,114.08,114.93,90583.0
2025-04-08 15:30:00,114.93,115.11,111.97,113.48,232351.0,114.93,115.11,111.97,113.48,232351.0
2025-04-09 09:30:00,111.22,113.75,110.45,113.32,18533.0,111.22,113.75,110.45,113.32,18533.0
2025-04-09 10:00:00,113.72,114.17,112.63,113.1,37084.0,113.72,114.17,112.63,113.1,37084.0
2025-04-09 10:30:00,113.3,114.64,112.5,112.59,19175.0,113.3,114.64,112.5,112.59,19175.0
2025-04-09 11:00:00,112.57,114.9,112.5,114.53,29746.0,112.57,114.9,112.5,114.53,29746.0
2025-04-09 11:30:00,114.39,114.8,113.28,113.69,34324.0,114.39,114.8,113.28,113.69,34324.0
2025-04-09 12:00:00,113.54,116.57,113.3,116.03,46640.0,113.54,116.57,113.3,116.03,46640.0
2025-04-09 12:30:00,115.92,116.32,115.39,116.01,43000.0,115.92,116.32,115.39,116.01,43000.0
2025-04-09 13:00:00,116.04,125.48,115.17,123.99,87082.0,116.04,125.48,115.17,123.99,87082.0
2025-04-09 13:30:00,124.24,129.13,123.93,128.63,116122.0,124.24,129.13,123.93,128.63,116122.0
2025-04-09 14:00:00,128.97,132.09,127.78,131.72,62157.0,128.97,132.09,127.78,131.72,62157.0
2025-04-09 14:30:00,132.24,132.82,129.59,129.83,80284.0,132.24,132.82,129.59,129.83,80284.0
2025-04-09 15:00:00,129.84,133.96,129.37,133.19,69803.0,129.84,133.96,129.37,133.19,69803.0
2025-04-09 15:30:00,133.45,134.21,132.09,133.17,251170.0,133.45,134.21,132.09,133.17,251170.0
2025-04-10 09:30:00,128.54,129.68,124.72,124.72,20901.0,128.54,129.68,124.72,124.72,20901.0
2025-04-10 10:00:00,124.9,125.43,123.68,124.7,14449.0,124.9,125.43,123.68,124.7,14449.0
2025-04-10 10:30:00,124.34,125.31,123.7,123.76,32528.0,124.34,125.31,123.7,123.76,32528.0
2025-04-10 11:00:00,123.76,124.3,122.99,123.36,14371.0,123.76,124.3,122.99,123.36,14371.0
2025-04-10 11:30:00,123.27,123.62,122.36,123.07,25354.0,123.27,123.62,122.36,123.07,25354.0
2025-04-10 12:00:00,123.25,123.42,121.7,122.28,77562.0,123.25,123.42,121.7,122.28,77562.0
2025-04-10 12:30:00,122.28,124.79,122.28,124.28,24692.0,122.28,124.79,122.28,124.28,24692.0
2025-04-10 13:00:00,124.28,126.17,122.19,123.68,24666.0,124.28,126.17,122.19,123.68,24666.0
2025-04-10 13:30:00,123.52,126.48,123.42,126.26,30784.0,123.52,126.48,123.42,126.26,30784.0
2025-04-10 14:00:00,126.04,126.52,123.94,125.85,15090.0,126.04,126.52,123.94,125.85,15090.0
2025-04-10 14:30:00,125.75,127.19,124.65,125.6,22863.0,125.75,127.19,124.65,125.6,22863.0
2025-04-10 15:00:00,125.35,126.13,123.79,124.0,32581.0,125.35,126.13,123.79,124.0,32581.0
2025-04-10 15:30:00,123.98,125.22,123.11,124.71,181670.0,123.98,125.22,123.11,124.71,181670.0
2025-04-11 09:30:00,124.7,125.62,123.19,124.26,16185.0,124.7,125.62,123.19,124.26,16185.0
2025-04-11 10:00:00,124.22,124.48,121.88,122.12,18920.0,124.22,124.48,121.88,122.12,18920.0
2025-04-11 10:30:00,122.28,123.02,121.57,121.57,7778.0,122.28,123.02,121.57,121.57,7778.0
2025-04-11 11:00:00,121.71,122.44,120.59,120.78,12348.0,121.71,122.44,120.59,120.78,12348.0
2025-04-11 11:30:00,120.87,122.9,120.76,122.88,30557.0,120.87,122.9,120.76,122.88,30557.0
2025-04-11 12:00:00,122.62,123.12,122.44,122.82,41105.0,122.62,123.12,122.44,122.82,41105.0
2025-04-11 12:30:00,122.75,125.2,122.75,125.05,17227.0,122.75,125.2,122.75,125.05,17227.0
2025-04-11 13:00:00,124.87,125.0,124.08,124.08,26486.0,124.87,125.0,124.08,124.08,26486.0
2025-04-11 13:30:00,124.26,127.32,124.21,126.44,20842.0,124.26,127.32,124.21,126.44,20842.0
2025-04-11 14:00:00,126.75,126.77,125.38,126.24,21772.0,126.75,126.77,125.38,126.24,21772.0
2025-04-11 14:30:00,126.44,126.62,125.43,126.05,22022.0,126.44,126.62,125.43,126.05,22022.0
2025-04-11 15:00:00,126.03,127.0,125.76,126.58,29429.0,126.03,127.0,125.76,126.58,29429.0
2025-04-11 15:30:00,126.58,126.94,125.92,126.1,106244.0,126.58,126.94,125.92,126.1,106244.0
2025-04-14 09:30:00,128.78,129.03,127.04,128.11,14685.0,128.78,129.03,127.04,128.11,14685.0
2025-04-14 10:00:00,128.11,129.82,128.05,129.3,21063.0,128.11,129.82,128.05,129.3,21063.0
2025-04-14 10:30:00,129.0,129.26,128.35,128.52,7125.0,129.0,129.26,128.35,128.52,7125.0
2025-04-14 11:00:00,128.24,128.44,127.26,127.54,19858.0,128.24,128.44,127.26,127.54,19858.0
2025-04-14 11:30:00,127.54,127.65,125.04,125.47,25852.0,127.54,127.65,125.04,125.47,25852.0
2025-04-14 12:00:00,125.39,126.08,125.0,125.42,26912.0,125.39,126.08,125.0,125.42,26912.0
2025-04-14 12:30:00,125.5,126.51,125.5,125.92,8037.0,125.5,126.51,125.5,125.92,8037.0
2025-04-14 13:00:00,126.13,127.12,125.94,126.62,10489.0,126.13,127.12,125.94,126.62,10489.0
2025-04-14 13:30:00,126.6,127.41,126.42,127.05,5187.0,126.6,127.41,126.42,127.05,5187.0
2025-04-14 14:00:00,127.05,127.59,126.53,127.59,12479.0,127.05,127.59,126.53,127.59,12479.0
2025-04-14 14:30:00,127.44,128.36,127.44,128.2,6889.0,127.44,128.36,127.44,128.2,6889.0
2025-04-14 15:00:00,128.34,128.95,128.16,128.53,15908.0,128.34,128.95,128.16,128.53,15908.0
2025-04-14 15:30:00,128.53,128.83,127.63,127.71,112152.0,128.53,128.83,127.63,127.71,112152.0
2025-04-15 09:30:00,128.15,129.68,126.81,128.99,5346.0,128.15,129.68,126.81,128.99,5346.0
2025-04-15 10:00:00,128.33,129.2,126.51,126.79,5833.0,128.33,129.2,126.51,126.79,5833.0
2025-04-15 10:30:00,126.86,127.23,126.2,127.23,3182.0,126.86,127.23,126.2,127.23,3182.0
2025-04-15 11:00:00,127.19,127.59,127.04,127.3,2912.0,127.19,127.59,127.04,127.3,2912.0
2025-04-15 11:30:00,126.9,127.46,126.89,126.95,6683.0,126.9,127.46,126.89,126.95,6683.0
2025-04-15 12:00:00,127.22,127.41,126.93,126.94,3873.0,127.22,127.41,126.93,126.94,3873.0
2025-04-15 12:30:00,126.84,126.89,126.32,126.34,2307.0,126.84,126.89,126.32,126.34,2307.0
2025-04-15 13:00:00,126.61,126.73,126.01,126.33,2979.0,126.61,126.73,126.01,126.33,2979.0
2025-04-15 13:30:00,126.22,126.55,126.05,126.36,6131.0,126.22,126.55,126.05,126.36,6131.0
2025-04-15 14:00:00,126.35,127.22,125.74,126.82,10526.0,126.35,127.22,125.74,126.82,10526.0
2025-04-15 14:30:00,126.95,127.71,126.86,127.7,8894.0,126.95,127.71,126.86,127.7,8894.0
2025-04-15 15:00:00,127.5,127.85,127.14,127.29,14646.0,127.5,127.85,127.14,127.29,14646.0
2025-04-15 15:30:00,127.42,127.83,126.83,127.28,57766.0,127.42,127.83,126.83,127.28,57766.0
2025-04-16 09:30:00,126.91,127.56,125.91,125.91,7102.0,126.91,127.56,125.91,125.91,7102.0
2025-04-16 10:00:00,125.9,126.12,125.59,126.02,3017.0,125.9,126.12,125.59,126.02,3017.0
2025-04-16 10:30:00,125.83,125.96,124.65,124.87,9846.0,125.83,125.96,124.65,124.87,9846.0
2025-04-16 11:00:00,125.17,125.97,125.17,125.97,2115.0,125.17,125.97,125.17,125.97,2115.0
2025-04-16 11:30:00,126.13,126.16,124.87,124.89,7164.0,126.13,126.16,124.87,124.89,7164.0
2025-04-16 12:00:00,124.98,125.46,124.62,125.46,11700.0,124.98,125.46,124.62,125.46,11700.0
2025-04-16 12:30:00,125.51,125.88,125.42,125.6,27605.0,125.51,125.88,125.42,125.6,27605.0
2025-04-16 13:00:00,125.61,125.9,125.45,125.6,19965.0,125.61,125.9,125.45,125.6,19965.0
2025-04-16 13:30:00,125.48,125.48,122.44,122.84,20654.0,125.48,125.48,122.44,122.84,20654.0
2025-04-16 14:00:00,123.03,123.61,122.65,123.38,15804.0,123.03,123.61,122.65,123.38,15804.0
2025-04-16 14:30:00,123.54,123.95,123.05,123.18,18486.0,123.54,123.95,123.05,123.18,18486.0
2025-04-16 15:00:00,123.18,123.18,121.36,121.48,20957.0,123.18,123.18,121.36,121.48,20957.0
2025-04-16 15:30:00,121.58,122.67,121.41,122.49,101152.0,121.58,122.67,121.41,122.49,101152.0
2025-04-17 09:30:00,121.77,122.71,121.76,121.77,12298.0,121.77,122.71,121.76,121.77,12298.0
2025-04-17 10:00:00,122.18,122.72,121.65,121.65,4421.0,122.18,122.72,121.65,121.65,4421.0
2025-04-17 10:30:00,122.08,122.46,121.59,121.72,5601.0,122.08,122.46,121.59,121.72,5601.0
2025-04-17 11:00:00,121.93,122.91,121.93,122.79,4467.0,121.93,122.91,121.93,122.79,4467.0
2025-04-17 11:30:00,123.14,123.96,123.12,123.6,10071.0,123.14,123.96,123.12,123.6,10071.0
2025-04-17 12:00:00,123.68,124.85,123.31,124.85,16348.0,123.68,124.85,123.31,124.85,16348.0
2025-04-17 12:30:00,124.94,125.16,124.2,124.6,6425.0,124.94,125.16,124.2,124.6,6425.0
2025-04-17 13:00:00,124.58,124.58,123.59,123.9,8852.0,124.58,124.58,123.59,123.9,8852.0
2025-04-17 13:30:00,123.95,124.61,123.95,124.55,9724.0,123.95,124.61,123.95,124.55,9724.0
2025-04-17 14:00:00,124.44,124.64,124.23,124.44,11037.0,124.44,124.64,124.23,124.44,11037.0
2025-04-17 14:30:00,124.43,124.45,124.02,124.03,18309.0,124.43,124.45,124.02,124.03,18309.0
2025-04-17 15:00:00,124.23,124.36,123.33,123.91,23566.0,124.23,124.36,123.33,123.91,23566.0
2025-04-17 15:30:00,124.0,124.25,122.98,123.35,107186.0,124.0,124.25,122.98,123.35,107186.0
2025-04-21 09:30:00,121.4,122.35,120.77,120.91,8391.0,121.4,122.35,120.77,120.91,8391.0
2025-04-21 10:00:00,120.41,120.42,119.21,119.7,29901.0,120.41,120.42,119.21,119.7,29901.0
2025-04-21 10:30:00,119.77,120.02,118.95,118.95,9381.0,119.77,120.02,118.95,118.95,9381.0
2025-04-21 11:00:00,119.04,119.04,118.67,118.96,3882.0,119.04,119.04,118.67,118.96,3882.0
2025-04-21 11:30:00,118.97,119.68,118.96,119.53,36720.0,118.97,119.68,118.96,119.53,36720.0
2025-04-21 12:00:00,119.67,119.9,119.27,119.39,13938.0,119.67,119.9,119.27,119.39,13938.0
2025-04-21 12:30:00,119.43,120.31,119.43,119.56,10387.0,119.43,120.31,119.43,119.56,10387.0
2025-04-21 13:00:00,119.7,119.91,119.0,119.55,19580.0,119.7,119.91,119.0,119.55,19580.0
2025-04-21 13:30:00,119.38,120.19,119.38,120.04,24562.0,119.38,120.19,119.38,120.04,24562.0
2025-04-21 14:00:00,120.04,120.19,119.68,120.12,25585.0,120.04,120.19,119.68,120.12,25585.0
2025-04-21 14:30:00,120.12,120.34,119.72,119.72,27452.0,120.12,120.34,119.72,119.72,27452.0
2025-04-21 15:00:00,119.66,120.38,119.66,120.21,20741.0,119.66,120.38,119.66,120.21,20741.0
2025-04-21 15:30:00,120.2,120.94,120.14,120.51,103560.0,120.2,120.94,120.14,120.51,103560.0
2025-04-22 09:30:00,122.22,123.17,121.68,121.68,5519.0,122.22,123.17,121.68,121.68,5519.0
2025-04-22 10:00:00,121.91,122.1,121.69,121.74,1949.0,121.91,122.1,121.69,121.74,1949.0
2025-04-22 10:30:00,121.78,122.61,121.78,122.4,2570.0,121.78,122.61,121.78,122.4,2570.0
2025-04-22 11:00:00,122.39,123.69,122.38,123.35,9697.0,122.39,123.69,122.38,123.35,9697.0
2025-04-22 11:30:00,123.07,123.11,122.52,122.98,4096.0,123.07,123.11,122.52,122.98,4096.0
2025-04-22 12:00:00,123.64,124.48,123.63,124.32,8554.0,123.64,124.48,123.63,124.32,8554.0
2025-04-22 12:30:00,124.32,124.41,123.9,123.91,2736.0,124.32,124.41,123.9,123.91,2736.0
2025-04-22 13:00:00,123.95,123.99,122.63,122.63,6857.0,123.95,123.99,122.63,122.63,6857.0
2025-04-22 13:30:00,122.58,123.26,122.49,123.0,4814.0,122.58,123.26,122.49,123.0,4814.0
2025-04-22 14:00:00,123.14,124.34,123.13,124.22,5359.0,123.14,124.34,123.13,124.22,5359.0
2025-04-22 14:30:00,124.12,124.57,124.11,124.57,6216.0,124.12,124.57,124.11,124.57,6216.0
2025-04-22 15:00:00,124.75,124.75,123.77,123.88,7112.0,124.75,124.75,123.77,123.88,7112.0
2025-04-22 15:30:00,123.78,124.4,123.66,124.03,49506.0,123.78,124.4,123.66,124.03,49506.0
2025-04-23 09:30:00,127.98,131.48,127.43,130.66,7390.0,127.98,131.48,127.43,130.66,7390.0
2025-04-23 10:00:00,130.66,131.17,129.77,130.12,8654.0,130.66,131.17,129.77,130.12,8654.0
2025-04-23 10:30:00,130.13,130.21,129.16,129.29,3948.0,130.13,130.21,129.16,129.29,3948.0
2025-04-23 11:00:00,129.25,129.33,128.44,128.55,9228.0,129.25,129.33,128.44,128.55,9228.0
2025-04-23 11:30:00,128.7,128.72,126.67,127.02,8670.0,128.7,128.72,126.67,127.02,8670.0
2025-04-23 12:00:00,126.89,126.96,125.87,126.58,7037.0,126.89,126.96,125.87,126.58,7037.0
2025-04-23 12:30:00,126.67,127.07,126.36,126.81,5231.0,126.67,127.07,126.36,126.81,5231.0
2025-04-23 13:00:00,126.85,127.34,126.34,127.07,9820.0,126.85,127.34,126.34,127.07,9820.0
2025-04-23 13:30:00,127.04,127.32,126.6,127.32,6523.0,127.04,127.32,126.6,127.32,6523.0
2025-04-23 14:00:00,127.64,127.79,127.25,127.34,6938.0,127.64,127.79,127.25,127.34,6938.0
2025-04-23 14:30:00,127.01,127.25,126.37,126.67,5446.0,127.01,127.25,126.37,126.67,5446.0
2025-04-23 15:00:00,126.54,126.56,125.79,126.0,6848.0,126.54,126.56,125.79,126.0,6848.0
2025-04-23 15:30:00,126.14,126.64,125.27,126.46,65450.0,126.14,126.64,125.27,126.46,65450.0
2025-04-24 09:30:00,127.29,127.43,125.55,127.17,15570.0,127.29,127.43,125.55,127.17,15570.0
2025-04-24 10:00:00,127.36,127.97,126.21,127.69,17372.0,127.36,127.97,126.21,127.69,17372.0
2025-04-24 10:30:00,127.48,128.23,127.39,128.23,10411.0,127.48,128.23,127.39,128.23,10411.0
2025-04-24 11:00:00,128.34,128.5,128.02,128.02,6863.0,128.34,128.5,128.02,128.02,6863.0
2025-04-24 11:30:00,128.0,128.99,128.0,128.59,12324.0,128.0,128.99,128.0,128.59,12324.0
2025-04-24 12:00:00,128.69,129.4,128.51,129.4,13778.0,128.69,129.4,128.51,129.4,13778.0
2025-04-24 12:30:00,129.39,130.16,129.22,130.03,8449.0,129.39,130.16,129.22,130.03,8449.0
2025-04-24 13:00:00,130.03,130.2,129.67,130.2,7076.0,130.03,130.2,129.67,130.2,7076.0
2025-04-24 13:30:00,130.18,130.35,130.04,130.15,8381.0,130.18,130.35,130.04,130.15,8381.0
2025-04-24 14:00:00,130.12,130.21,129.12,129.31,9809.0,130.12,130.21,129.12,129.31,9809.0
2025-04-24 14:30:00,129.39,129.88,129.37,129.71,11181.0,129.39,129.88,129.37,129.71,11181.0
2025-04-24 15:00:00,129.69,129.69,129.17,129.41,12045.0,129.69,129.69,129.17,129.41,12045.0
2025-04-24 15:30:00,129.34,130.18,128.98,130.04,82677.0,129.34,130.18,128.98,130.04,82677.0
2025-04-25 09:30:00,128.84,130.79,127.51,128.81,9020.0,128.84,130.79,127.51,128.81,9020.0
2025-04-25 10:00:00,128.81,130.37,128.76,129.2,11755.0,128.81,130.37,128.76,129.2,11755.0
2025-04-25 10:30:00,128.88,129.68,128.2,129.68,29986.0,128.88,129.68,128.2,129.68,29986.0
2025-04-25 11:00:00,129.52,129.53,129.06,129.14,13019.0,129.52,129.53,129.06,129.14,13019.0
2025-04-25 11:30:00,129.11,129.14,128.57,128.87,7102.0,129.11,129.14,128.57,128.87,7102.0
2025-04-25 12:00:00,128.94,129.36,128.94,129.06,9211.0,128.94,129.36,128.94,129.06,9211.0
2025-04-25 12:30:00,129.09,129.34,129.07,129.12,16118.0,129.09,129.34,129.07,129.12,16118.0
2025-04-25 13:00:00,129.12,129.82,129.12,129.78,11555.0,129.12,129.82,129.12,129.78,11555.0
2025-04-25 13:30:00,129.72,130.14,128.71,128.72,7590.0,129.72,130.14,128.71,128.72,7590.0
2025-04-25 14:00:00,128.89,129.35,128.73,129.02,25026.0,128.89,129.35,128.73,129.02,25026.0
2025-04-25 14:30:00,129.03,129.94,128.97,129.69,8188.0,129.03,129.94,128.97,129.69,8188.0
2025-04-25 15:00:00,129.77,130.12,128.89,128.89,12772.0,129.77,130.12,128.89,128.89,12772.0
2025-04-25 15:30:00,128.94,129.93,128.77,129.74,90695.0,128.94,129.93,128.77,129.74,90695.0
2025-04-28 09:30:00,130.78,134.34,130.31,133.14,23923.0,130.78,134.34,130.31,133.14,23923.0
2025-04-28 10:00:00,133.24,133.42,132.34,133.03,11179.0,133.24,133.42,132.34,133.03,11179.0
2025-04-28 10:30:00,132.86,133.78,132.76,132.97,5139.0,132.86,133.78,132.76,132.97,5139.0
2025-04-28 11:00:00,132.93,132.93,130.61,130.61,6667.0,132.93,132.93,130.61,130.61,6667.0
2025-04-28 11:30:00,130.37,131.2,130.37,130.98,8465.0,130.37,131.2,130.37,130.98,8465.0
2025-04-28 12:00:00,130.88,130.93,129.89,129.92,7608.0,130.88,130.93,129.89,129.92,7608.0
2025-04-28 12:30:00,130.06,130.07,129.46,129.47,6479.0,130.06,130.07,129.46,129.47,6479.0
2025-04-28 13:00:00,129.57,129.6,128.94,129.19,15375.0,129.57,129.6,128.94,129.19,15375.0
2025-04-28 13:30:00,129.2,129.95,129.2,129.93,8578.0,129.2,129.95,129.2,129.93,8578.0
2025-04-28 14:00:00,129.83,130.03,129.69,129.79,13876.0,129.83,130.03,129.69,129.79,13876.0
2025-04-28 14:30:00,129.66,129.93,129.47,129.93,12949.0,129.66,129.93,129.47,129.93,12949.0
2025-04-28 15:00:00,129.98,130.47,129.98,130.38,12361.0,129.98,130.47,129.98,130.38,12361.0
2025-04-28 15:30:00,130.49,130.98,130.31,130.42,92776.0,130.49,130.98,130.31,130.42,92776.0
2025-04-29 09:30:00,131.38,131.9,131.26,131.26,9271.0,131.38,131.9,131.26,131.26,9271.0
2025-04-29 10:00:00,130.93,131.18,130.2,130.21,14712.0,130.93,131.18,130.2,130.21,14712.0
2025-04-29 10:30:00,130.34,132.54,130.33,132.43,6658.0,130.34,132.54,130.33,132.43,6658.0
2025-04-29 11:00:00,132.43,132.6,131.05,131.28,14264.0,132.43,132.6,131.05,131.28,14264.0
2025-04-29 11:30:00,131.24,131.86,130.78,131.48,8765.0,131.24,131.86,130.78,131.48,8765.0
2025-04-29 12:00:00,131.5,132.11,131.5,131.73,15828.0,131.5,132.11,131.5,131.73,15828.0
2025-04-29 12:30:00,131.63,131.84,130.8,131.01,10211.0,131.63,131.84,130.8,131.01,10211.0
2025-04-29 13:00:00,131.12,131.61,130.84,131.42,12424.0,131.12,131.61,130.84,131.42,12424.0
2025-04-29 13:30:00,131.52,132.29,131.45,132.14,7810.0,131.52,132.29,131.45,132.14,7810.0
2025-04-29 14:00:00,132.06,132.64,132.05,132.19,8138.0,132.06,132.64,132.05,132.19,8138.0
2025-04-29 14:30:00,132.27,132.55,132.08,132.08,10013.0,132.27,132.55,132.08,132.08,10013.0
2025-04-29 15:00:00,132.22,132.59,132.17,132.43,10602.0,132.22,132.59,132.17,132.43,10602.0
2025-04-29 15:30:00,132.42,132.5,131.61,131.67,64316.0,132.42,132.5,131.61,131.67,64316.0
2025-04-30 09:30:00,129.35,130.07,126.54,127.25,29609.0,129.35,130.07,126.54,127.25,29609.0
2025-04-30 10:00:00,127.47,128.61,127.19,128.36,11438.0,127.47,128.61,127.19,128.36,11438.0
2025-04-30 10:30:00,128.43,128.7,127.99,128.33,10057.0,128.43,128.7,127.99,128.33,10057.0
2025-04-30 11:00:00,128.33,129.84,128.33,129.44,8205.0,128.33,129.84,128.33,129.44,8205.0
2025-04-30 11:30:00,129.46,129.65,129.21,129.5,6701.0,129.46,129.65,129.21,129.5,6701.0
2025-04-30 12:00:00,129.63,129.72,128.6,128.63,6786.0,129.63,129.72,128.6,128.63,6786.0
2025-04-30 12:30:00,128.5,130.29,128.39,129.88,48756.0,128.5,130.29,128.39,129.88,48756.0
2025-04-30 13:00:00,129.89,130.61,129.56,130.5,36267.0,129.89,130.61,129.56,130.5,36267.0
2025-04-30 13:30:00,130.43,130.64,130.35,130.45,18346.0,130.43,130.64,130.35,130.45,18346.0
2025-04-30 14:00:00,130.44,130.64,129.8,129.95,21378.0,130.44,130.64,129.8,129.95,21378.0
2025-04-30 14:30:00,130.07,130.2,129.14,129.29,13096.0,130.07,130.2,129.14,129.29,13096.0
2025-04-30 15:00:00,129.35,129.89,129.24,129.68,28291.0,129.35,129.89,129.24,129.68,28291.0
2025-04-30 15:30:00,129.75,130.96,129.44,130.52,105529.0,129.75,130.96,129.44,130.52,105529.0
2025-05-01 09:30:00,130.0,131.86,122.98,123.72,94218.0,130.0,131.86,122.98,123.72,94218.0
2025-05-01 10:00:00,123.89,125.61,123.45,124.73,65690.0,123.89,125.61,123.45,124.73,65690.0
2025-05-01 10:30:00,124.72,125.01,123.66,124.86,15467.0,124.72,125.01,123.66,124.86,15467.0
2025-05-01 11:00:00,124.64,125.52,124.46,124.92,7634.0,124.64,125.52,124.46,124.92,7634.0
2025-05-01 11:30:00,124.74,124.88,124.0,124.01,6044.0,124.74,124.88,124.0,124.01,6044.0
2025-05-01 12:00:00,124.18,125.09,123.89,124.23,13224.0,124.18,125.09,123.89,124.23,13224.0
2025-05-01 12:30:00,124.27,125.39,124.23,125.34,10044.0,124.27,125.39,124.23,125.34,10044.0
2025-05-01 13:00:00,125.15,125.61,124.65,124.8,7506.0,125.15,125.61,124.65,124.8,7506.0
2025-05-01 13:30:00,124.75,124.75,123.47,123.53,16586.0,124.75,124.75,123.47,123.53,16586.0
2025-05-01 14:00:00,123.48,124.13,123.31,123.57,10198.0,123.48,124.13,123.31,123.57,10198.0
2025-05-01 14:30:00,123.49,123.57,122.7,122.99,9382.0,123.49,123.57,122.7,122.99,9382.0
2025-05-01 15:00:00,123.12,123.46,122.42,122.43,18217.0,123.12,123.46,122.42,122.43,18217.0
2025-05-01 15:30:00,122.37,122.87,121.26,121.48,99298.0,122.37,122.87,121.26,121.48,99298.0
2025-05-02 09:30:00,124.6,126.16,122.53,122.89,20403.0,124.6,126.16,122.53,122.89,20403.0
2025-05-02 10:00:00,122.63,124.05,122.53,123.64,12579.0,122.63,124.05,122.53,123.64,12579.0
2025-05-02 10:30:00,123.44,123.74,123.06,123.67,54153.0,123.44,123.74,123.06,123.67,54153.0
2025-05-02 11:00:00,123.67,124.05,123.13,123.13,11496.0,123.67,124.05,123.13,123.13,11496.0
2025-05-02 11:30:00,122.87,123.42,122.87,123.14,11027.0,122.87,123.42,122.87,123.14,11027.0
2025-05-02 12:00:00,123.2,124.04,123.19,123.95,10826.0,123.2,124.04,123.19,123.95,10826.0
2025-05-02 12:30:00,123.95,125.22,123.83,124.91,14056.0,123.95,125.22,123.83,124.91,14056.0
2025-05-02 13:00:00,124.71,124.73,124.1,124.45,6604.0,124.71,124.73,124.1,124.45,6604.0
2025-05-02 13:30:00,124.45,124.45,123.75,124.02,9256.0,124.45,124.45,123.75,124.02,9256.0
2025-05-02 14:00:00,124.24,124.52,124.13,124.44,8905.0,124.24,124.52,124.13,124.44,8905.0
2025-05-02 14:30:00,124.5,125.67,124.49,125.26,36364.0,124.5,125.67,124.49,125.26,36364.0
2025-05-02 15:00:00,125.25,125.71,125.2,125.59,18901.0,125.25,125.71,125.2,125.59,18901.0
2025-05-02 15:30:00,125.59,125.59,124.24,124.53,73276.0,125.59,125.59,124.24,124.53,73276.0
2025-05-05 09:30:00,123.56,124.04,122.11,124.04,22241.0,123.56,124.04,122.11,124.04,22241.0
2025-05-05 10:00:00,123.9,125.6,123.78,125.52,15242.0,123.9,125.6,123.78,125.52,15242.0
2025-05-05 10:30:00,125.45,126.13,125.4,125.51,4429.0,125.45,126.13,125.4,125.51,4429.0
2025-05-05 11:00:00,125.69,126.33,125.52,126.09,7266.0,125.69,126.33,125.52,126.09,7266.0
2025-05-05 11:30:00,126.11,126.11,125.51,125.51,10270.0,126.11,126.11,125.51,125.51,10270.0
2025-05-05 12:00:00,125.57,125.6,124.85,125.18,6235.0,125.57,125.6,124.85,125.18,6235.0
2025-05-05 12:30:00,125.02,125.38,124.99,125.17,4586.0,125.02,125.38,124.99,125.17,4586.0
2025-05-05 13:00:00,125.02,125.02,124.51,124.57,6673.0,125.02,125.02,124.51,124.57,6673.0
2025-05-05 13:30:00,124.57,124.95,124.44,124.45,6440.0,124.57,124.95,124.44,124.45,6440.0
2025-05-05 14:00:00,124.45,125.16,124.44,124.88,8244.0,124.45,125.16,124.44,124.88,8244.0
2025-05-05 14:30:00,125.02,125.05,124.45,124.45,7052.0,125.02,125.05,124.45,124.45,7052.0
2025-05-05 15:00:00,124.55,124.55,123.29,123.57,21255.0,124.55,124.55,123.29,123.57,21255.0
2025-05-05 15:30:00,123.53,123.87,123.0,123.55,83787.0,123.53,123.87,123.0,123.55,83787.0
2025-05-06 09:30:00,122.18,122.67,121.26,122.11,15930.0,122.18,122.67,121.26,122.11,15930.0
2025-05-06 10:00:00,122.11,123.54,122.11,123.46,16470.0,122.11,123.54,122.11,123.46,16470.0
2025-05-06 10:30:00,123.46,123.61,122.75,123.1,8517.0,123.46,123.61,122.75,123.1,8517.0
2025-05-06 11:00:00,123.09,123.28,122.76,123.03,15546.0,123.09,123.28,122.76,123.03,15546.0
2025-05-06 11:30:00,122.93,123.2,122.69,122.69,6183.0,122.93,123.2,122.69,122.69,6183.0
2025-05-06 12:00:00,122.81,123.52,122.81,123.01,7281.0,122.81,123.52,122.81,123.01,7281.0
2025-05-06 12:30:00,122.92,123.01,121.75,121.83,5359.0,122.92,123.01,121.75,121.83,5359.0
2025-05-06 13:00:00,121.68,122.33,121.66,122.2,8487.0,121.68,122.33,121.66,122.2,8487.0
2025-05-06 13:30:00,122.16,122.29,121.75,121.77,4025.0,122.16,122.29,121.75,121.77,4025.0
2025-05-06 14:00:00,121.92,122.55,121.86,122.54,6269.0,121.92,122.55,121.86,122.54,6269.0
2025-05-06 14:30:00,122.51,122.75,122.24,122.73,5102.0,122.51,122.75,122.24,122.73,5102.0
2025-05-06 15:00:00,122.69,122.77,122.3,122.77,8404.0,122.69,122.77,122.3,122.77,8404.0
2025-05-06 15:30:00,122.77,122.91,122.17,122.17,52206.0,122.77,122.91,122.17,122.17,52206.0
2025-05-07 09:30:00,123.18,124.08,122.23,122.86,22750.0,123.18,124.08,122.23,122.86,22750.0
2025-05-07 10:00:00,122.64,122.68,121.53,122.22,11505.0,122.64,122.68,121.53,122.22,11505.0
2025-05-07 10:30:00,122.24,122.58,121.56,121.56,11162.0,122.24,122.58,121.56,121.56,11162.0
2025-05-07 11:00:00,121.56,121.92,121.02,121.89,16306.0,121.56,121.92,121.02,121.89,16306.0
2025-05-07 11:30:00,121.94,122.76,121.78,122.59,8456.0,121.94,122.76,121.78,122.59,8456.0
2025-05-07 12:00:00,122.62,122.62,121.57,121.64,7200.0,122.62,122.62,121.57,121.64,7200.0
2025-05-07 12:30:00,121.74,122.2,121.51,122.2,9092.0,121.74,122.2,121.51,122.2,9092.0
2025-05-07 13:00:00,122.03,122.44,121.6,121.6,6096.0,122.03,122.44,121.6,121.6,6096.0
2025-05-07 13:30:00,121.64,121.64,120.73,120.75,6329.0,121.64,121.64,120.73,120.75,6329.0
2025-05-07 14:00:00,120.88,121.41,120.03,120.89,7127.0,120.88,121.41,120.03,120.89,7127.0
2025-05-07 14:30:00,121.05,121.81,120.93,121.69,11202.0,121.05,121.81,120.93,121.69,11202.0
2025-05-07 15:00:00,121.55,121.57,120.76,120.9,21175.0,121.55,121.57,120.76,120.9,21175.0
2025-05-07 15:30:00,120.84,121.85,120.48,121.23,70599.0,120.84,121.85,120.48,121.23,70599.0
2025-05-08 09:30:00,122.22,123.54,122.22,123.27,18852.0,122.22,123.54,122.22,123.27,18852.0
2025-05-08 10:00:00,123.25,125.76,123.25,125.44,26577.0,123.25,125.76,123.25,125.44,26577.0
2025-05-08 10:30:00,125.25,126.18,124.12,124.56,11719.0,125.25,126.18,124.12,124.56,11719.0
2025-05-08 11:00:00,124.49,125.8,124.47,125.37,14664.0,124.49,125.8,124.47,125.37,14664.0
2025-05-08 11:30:00,125.43,126.4,125.32,125.87,17561.0,125.43,126.4,125.32,125.87,17561.0
2025-05-08 12:00:00,126.11,126.59,126.11,126.36,8720.0,126.11,126.59,126.11,126.36,8720.0
2025-05-08 12:30:00,126.36,127.23,126.32,127.07,7858.0,126.36,127.23,126.32,127.07,7858.0
2025-05-08 13:00:00,126.95,126.95,126.57,126.74,6260.0,126.95,126.95,126.57,126.74,6260.0
2025-05-08 13:30:00,126.72,126.72,126.28,126.44,11103.0,126.72,126.72,126.28,126.44,11103.0
2025-05-08 14:00:00,126.43,126.62,126.17,126.36,7024.0,126.43,126.62,126.17,126.36,7024.0
2025-05-08 14:30:00,126.44,126.88,126.37,126.54,9271.0,126.44,126.88,126.37,126.54,9271.0
2025-05-08 15:00:00,126.5,127.17,126.49,127.16,14283.0,126.5,127.17,126.49,127.16,14283.0
2025-05-08 15:30:00,127.14,127.39,126.61,126.72,45566.0,127.14,127.39,126.61,126.72,45566.0
2025-05-09 09:30:00,127.41,128.7,126.63,127.91,13398.0,127.41,128.7,126.63,127.91,13398.0
2025-05-09 10:00:00,128.17,128.73,127.52,127.52,11741.0,128.17,128.73,127.52,127.52,11741.0
2025-05-09 10:30:00,127.44,127.83,127.03,127.67,11982.0,127.44,127.83,127.03,127.67,11982.0
2025-05-09 11:00:00,127.67,128.11,127.44,127.54,16515.0,127.67,128.11,127.44,127.54,16515.0
2025-05-09 11:30:00,127.49,127.61,127.27,127.5,1908.0,127.49,127.61,127.27,127.5,1908.0
2025-05-09 12:00:00,127.5,127.51,126.85,127.05,4101.0,127.5,127.51,126.85,127.05,4101.0
2025-05-09 12:30:00,126.88,127.09,126.68,127.0,5054.0,126.88,127.09,126.68,127.0,5054.0
2025-05-09 13:00:00,127.15,127.44,126.97,127.36,8003.0,127.15,127.44,126.97,127.36,8003.0
2025-05-09 13:30:00,127.32,128.2,127.32,127.83,10647.0,127.32,128.2,127.32,127.83,10647.0
2025-05-09 14:00:00,127.72,127.8,127.18,127.47,5972.0,127.72,127.8,127.18,127.47,5972.0
2025-05-09 14:30:00,127.56,127.8,127.47,127.57,6378.0,127.56,127.8,127.47,127.57,6378.0
2025-05-09 15:00:00,127.54,127.95,126.95,127.07,12973.0,127.54,127.95,126.95,127.07,12973.0
2025-05-09 15:30:00,127.05,127.43,126.8,127.01,33113.0,127.05,127.43,126.8,127.01,33113.0
2025-05-12 09:30:00,131.73,137.87,131.73,135.34,20452.0,131.73,137.87,131.73,135.34,20452.0
2025-05-12 10:00:00,135.87,136.33,133.95,134.48,22727.0,135.87,136.33,133.95,134.48,22727.0
2025-05-12 10:30:00,134.46,134.89,133.67,133.67,12104.0,134.46,134.89,133.67,133.67,12104.0
2025-05-12 11:00:00,133.44,133.58,131.41,131.61,18386.0,133.44,133.58,131.41,131.61,18386.0
2025-05-12 11:30:00,132.0,132.92,132.0,132.49,8032.0,132.0,132.92,132.0,132.49,8032.0
2025-05-12 12:00:00,132.61,133.34,132.61,133.17,3606.0,132.61,133.34,132.61,133.17,3606.0
2025-05-12 12:30:00,132.98,133.99,132.97,133.54,4795.0,132.98,133.99,132.97,133.54,4795.0
2025-05-12 13:00:00,134.06,134.72,133.96,134.25,13272.0,134.06,134.72,133.96,134.25,13272.0
2025-05-12 13:30:00,134.08,134.43,133.91,134.41,3565.0,134.08,134.43,133.91,134.41,3565.0
2025-05-12 14:00:00,134.45,134.7,134.27,134.56,14184.0,134.45,134.7,134.27,134.56,14184.0
2025-05-12 14:30:00,134.48,134.63,134.24,134.27,22662.0,134.48,134.63,134.24,134.27,22662.0
2025-05-12 15:00:00,134.24,134.85,134.22,134.5,11264.0,134.24,134.85,134.22,134.5,11264.0
2025-05-12 15:30:00,134.53,135.34,134.33,135.22,54946.0,134.53,135.34,134.33,135.22,54946.0
2025-05-13 09:30:00,135.61,136.46,135.19,135.78,20135.0,135.61,136.46,135.19,135.78,20135.0
2025-05-13 10:00:00,136.34,137.68,136.09,137.36,21995.0,136.34,137.68,136.09,137.36,21995.0
2025-05-13 10:30:00,137.34,137.92,137.08,137.27,17530.0,137.34,137.92,137.08,137.27,17530.0
2025-05-13 11:00:00,137.29,139.36,137.29,139.36,22345.0,137.29,139.36,137.29,139.36,22345.0
2025-05-13 11:30:00,139.41,139.68,138.6,138.69,40752.0,139.41,139.68,138.6,138.69,40752.0
2025-05-13 12:00:00,138.59,139.13,138.16,138.81,15507.0,138.59,139.13,138.16,138.81,15507.0
2025-05-13 12:30:00,138.89,139.08,137.96,137.96,15875.0,138.89,139.08,137.96,137.96,15875.0
2025-05-13 13:00:00,137.91,138.43,137.53,138.04,17637.0,137.91,138.43,137.53,138.04,17637.0
2025-05-13 13:30:00,138.19,138.55,137.87,137.87,5855.0,138.19,138.55,137.87,137.87,5855.0
2025-05-13 14:00:00,137.93,138.32,137.55,138.13,7984.0,137.93,138.32,137.55,138.13,7984.0
2025-05-13 14:30:00,138.15,138.62,137.95,138.62,12016.0,138.15,138.62,137.95,138.62,12016.0
2025-05-13 15:00:00,138.64,138.7,138.32,138.32,17694.0,138.64,138.7,138.32,138.32,17694.0
2025-05-13 15:30:00,138.44,138.87,138.09,138.14,79964.0,138.44,138.87,138.09,138.14,79964.0
2025-05-14 09:30:00,136.91,137.47,135.7,135.7,11549.0,136.91,137.47,135.7,135.7,11549.0
2025-05-14 10:00:00,135.71,136.54,135.43,136.04,13658.0,135.71,136.54,135.43,136.04,13658.0
2025-05-14 10:30:00,136.04,136.66,135.46,136.32,7184.0,136.04,136.66,135.46,136.32,7184.0
2025-05-14 11:00:00,136.26,136.46,135.82,136.46,6962.0,136.26,136.46,135.82,136.46,6962.0
2025-05-14 11:30:00,136.49,136.85,136.15,136.16,4653.0,136.49,136.85,136.15,136.16,4653.0
2025-05-14 12:00:00,136.05,136.39,135.96,136.11,4814.0,136.05,136.39,135.96,136.11,4814.0
2025-05-14 12:30:00,136.13,136.38,135.94,136.09,7049.0,136.13,136.38,135.94,136.09,7049.0
2025-05-14 13:00:00,136.09,136.79,135.63,136.45,27705.0,136.09,136.79,135.63,136.45,27705.0
2025-05-14 13:30:00,136.63,136.64,136.31,136.59,4757.0,136.63,136.64,136.31,136.59,4757.0
2025-05-14 14:00:00,136.61,136.65,136.24,136.28,3392.0,136.61,136.65,136.24,136.28,3392.0
2025-05-14 14:30:00,136.51,138.87,136.45,137.31,145199.0,136.51,138.87,136.45,137.31,145199.0
2025-05-14 15:00:00,137.31,137.88,137.03,137.6,28109.0,137.31,137.88,137.03,137.6,28109.0
2025-05-14 15:30:00,137.53,138.0,137.31,137.64,83507.0,137.53,138.0,137.31,137.64,83507.0
2025-05-15 09:30:00,136.0,138.0,136.0,137.24,24446.0,136.0,138.0,136.0,137.24,24446.0
2025-05-15 10:00:00,137.26,137.59,135.73,135.73,20109.0,137.26,137.59,135.73,135.73,20109.0
2025-05-15 10:30:00,135.93,136.66,135.31,136.65,22855.0,135.93,136.66,135.31,136.65,22855.0
2025-05-15 11:00:00,136.66,137.22,136.38,136.8,25586.0,136.66,137.22,136.38,136.8,25586.0
2025-05-15 11:30:00,136.85,137.62,136.74,137.29,11653.0,136.85,137.62,136.74,137.29,11653.0
2025-05-15 12:00:00,137.29,137.71,136.81,137.14,16790.0,137.29,137.71,136.81,137.14,16790.0
2025-05-15 12:30:00,137.07,137.24,136.81,137.01,21053.0,137.07,137.24,136.81,137.01,21053.0
2025-05-15 13:00:00,137.03,137.45,136.8,137.18,8068.0,137.03,137.45,136.8,137.18,8068.0
2025-05-15 13:30:00,136.92,137.21,136.7,137.0,7899.0,136.92,137.21,136.7,137.0,7899.0
2025-05-15 14:00:00,136.97,137.32,136.79,137.08,8126.0,136.97,137.32,136.79,137.08,8126.0
2025-05-15 14:30:00,137.2,137.26,136.96,137.16,9040.0,137.2,137.26,136.96,137.16,9040.0
2025-05-15 15:00:00,137.12,137.59,136.89,137.19,14686.0,137.12,137.59,136.89,137.19,14686.0
2025-05-15 15:30:00,137.19,137.44,136.8,137.3,101074.0,137.19,137.44,136.8,137.3,101074.0
2025-05-16 09:30:00,138.06,138.06,136.4,137.0,9524.0,138.06,138.06,136.4,137.0,9524.0
2025-05-16 10:00:00,136.99,138.23,136.83,138.23,7628.0,136.99,138.23,136.83,138.23,7628.0
2025-05-16 10:30:00,137.78,138.34,137.62,137.63,5067.0,137.78,138.34,137.62,137.63,5067.0
2025-05-16 11:00:00,137.91,138.25,137.69,137.99,18203.0,137.91,138.25,137.69,137.99,18203.0
2025-05-16 11:30:00,138.08,138.71,138.06,138.06,6816.0,138.08,138.71,138.06,138.06,6816.0
2025-05-16 12:00:00,138.15,138.87,138.15,138.87,3966.0,138.15,138.87,138.15,138.87,3966.0
2025-05-16 12:30:00,138.95,139.11,138.77,138.86,3808.0,138.95,139.11,138.77,138.86,3808.0
2025-05-16 13:00:00,138.95,139.5,138.88,139.12,6620.0,138.95,139.5,138.88,139.12,6620.0
2025-05-16 13:30:00,138.93,139.23,138.88,139.0,4567.0,138.93,139.23,138.88,139.0,4567.0
2025-05-16 14:00:00,139.01,139.16,138.81,139.16,5649.0,139.01,139.16,138.81,139.16,5649.0
2025-05-16 14:30:00,139.1,139.66,139.06,139.53,22646.0,139.1,139.66,139.06,139.53,22646.0
2025-05-16 15:00:00,139.55,139.76,139.4,139.76,15983.0,139.55,139.76,139.4,139.76,15983.0
2025-05-16 15:30:00,139.74,139.75,139.4,139.41,50171.0,139.74,139.75,139.4,139.41,50171.0
2025-05-19 09:30:00,137.42,138.24,137.3,138.24,13255.0,137.42,138.24,137.3,138.24,13255.0
2025-05-19 10:00:00,138.18,138.2,137.47,137.64,10825.0,138.18,138.2,137.47,137.64,10825.0
2025-05-19 10:30:00,137.81,138.1,137.52,137.77,5382.0,137.81,138.1,137.52,137.77,5382.0
2025-05-19 11:00:00,137.85,138.31,137.85,138.31,3862.0,137.85,138.31,137.85,138.31,3862.0
2025-05-19 11:30:00,138.16,138.42,137.91,138.16,8247.0,138.16,138.42,137.91,138.16,8247.0
2025-05-19 12:00:00,138.16,138.65,138.16,138.54,13079.0,138.16,138.65,138.16,138.54,13079.0
2025-05-19 12:30:00,138.68,138.81,138.47,138.73,9609.0,138.68,138.81,138.47,138.73,9609.0
2025-05-19 13:00:00,138.72,138.98,138.72,138.98,10128.0,138.72,138.98,138.72,138.98,10128.0
2025-05-19 13:30:00,138.97,139.14,137.82,137.82,9010.0,138.97,139.14,137.82,137.82,9010.0
2025-05-19 14:00:00,137.79,138.0,137.51,137.9,10890.0,137.79,138.0,137.51,137.9,10890.0
2025-05-19 14:30:00,137.89,138.0,137.6,137.69,6486.0,137.89,138.0,137.6,137.69,6486.0
2025-05-19 15:00:00,137.7,137.82,137.58,137.65,10155.0,137.7,137.82,137.58,137.65,10155.0
2025-05-19 15:30:00,137.71,137.96,137.59,137.78,36308.0,137.71,137.96,137.59,137.78,36308.0
2025-05-20 09:30:00,136.78,137.25,135.02,136.63,4514.0,136.78,137.25,135.02,136.63,4514.0
2025-05-20 10:00:00,136.78,137.99,136.61,137.36,8046.0,136.78,137.99,136.61,137.36,8046.0
2025-05-20 10:30:00,137.55,137.78,137.27,137.27,3185.0,137.55,137.78,137.27,137.27,3185.0
2025-05-20 11:00:00,137.17,138.2,137.17,138.2,2549.0,137.17,138.2,137.17,138.2,2549.0
2025-05-20 11:30:00,138.04,138.27,137.83,138.19,5216.0,138.04,138.27,137.83,138.19,5216.0
2025-05-20 12:00:00,138.19,138.24,137.75,138.0,5874.0,138.19,138.24,137.75,138.0,5874.0
2025-05-20 12:30:00,138.0,138.43,137.97,138.31,8113.0,138.0,138.43,137.97,138.31,8113.0
2025-05-20 13:00:00,138.31,138.31,137.8,137.81,3870.0,138.31,138.31,137.8,137.81,3870.0
2025-05-20 13:30:00,137.73,137.9,137.59,137.64,3705.0,137.73,137.9,137.59,137.64,3705.0
2025-05-20 14:00:00,137.55,137.93,136.75,137.32,8126.0,137.55,137.93,136.75,137.32,8126.0
2025-05-20 14:30:00,137.18,137.3,136.99,137.14,13263.0,137.18,137.3,136.99,137.14,13263.0
2025-05-20 15:00:00,137.04,137.27,136.88,137.09,17512.0,137.04,137.27,136.88,137.09,17512.0
2025-05-20 15:30:00,137.18,137.4,136.99,137.13,59498.0,137.18,137.4,136.99,137.13,59498.0
2025-05-21 09:30:00,135.2,136.02,134.48,134.73,27035.0,135.2,136.02,134.48,134.73,27035.0
2025-05-21 10:00:00,135.22,136.48,134.91,135.04,10720.0,135.22,136.48,134.91,135.04,10720.0
2025-05-21 10:30:00,134.78,135.41,134.78,135.41,26499.0,134.78,135.41,134.78,135.41,26499.0
2025-05-21 11:00:00,135.54,136.17,135.35,135.86,7812.0,135.54,136.17,135.35,135.86,7812.0
2025-05-21 11:30:00,135.97,136.39,135.67,136.34,4869.0,135.97,136.39,135.67,136.34,4869.0
2025-05-21 12:00:00,136.34,136.42,136.01,136.23,5137.0,136.34,136.42,136.01,136.23,5137.0
2025-05-21 12:30:00,136.34,136.34,135.61,135.94,5040.0,136.34,136.34,135.61,135.94,5040.0
2025-05-21 13:00:00,136.05,136.13,133.58,133.78,47714.0,136.05,136.13,133.58,133.78,47714.0
2025-05-21 13:30:00,133.47,134.66,133.47,133.81,12161.0,133.47,134.66,133.47,133.81,12161.0
2025-05-21 14:00:00,133.81,133.82,132.92,132.93,37947.0,133.81,133.82,132.92,132.93,37947.0
2025-05-21 14:30:00,133.11,133.56,132.95,133.07,7331.0,133.11,133.56,132.95,133.07,7331.0
2025-05-21 15:00:00,133.2,133.35,132.97,133.07,9057.0,133.2,133.35,132.97,133.07,9057.0
2025-05-21 15:30:00,133.19,133.87,132.88,133.18,87846.0,133.19,133.87,132.88,133.18,87846.0
2025-05-22 09:30:00,132.27,133.98,132.27,133.86,15282.0,132.27,133.98,132.27,133.86,15282.0
2025-05-22 10:00:00,133.72,134.39,133.16,134.0,23742.0,133.72,134.39,133.16,134.0,23742.0
2025-05-22 10:30:00,133.94,134.15,133.71,134.15,7814.0,133.94,134.15,133.71,134.15,7814.0
2025-05-22 11:00:00,134.23,134.97,134.23,134.67,11676.0,134.23,134.97,134.23,134.67,11676.0
2025-05-22 11:30:00,134.67,135.14,134.64,135.14,6325.0,134.67,135.14,134.64,135.14,6325.0
2025-05-22 12:00:00,135.21,135.76,135.2,135.39,15196.0,135.21,135.76,135.2,135.39,15196.0
2025-05-22 12:30:00,135.25,135.39,135.18,135.21,4075.0,135.25,135.39,135.18,135.21,4075.0
2025-05-22 13:00:00,135.25,135.47,134.94,135.47,8213.0,135.25,135.47,134.94,135.47,8213.0
2025-05-22 13:30:00,135.36,135.77,135.1,135.33,6965.0,135.36,135.77,135.1,135.33,6965.0
2025-05-22 14:00:00,135.26,135.81,135.24,135.61,4818.0,135.26,135.81,135.24,135.61,4818.0
2025-05-22 14:30:00,135.63,136.38,135.5,136.28,7376.0,135.63,136.38,135.5,136.28,7376.0
2025-05-22 15:00:00,136.4,138.4,136.2,137.5,71833.0,136.4,138.4,136.2,137.5,71833.0
2025-05-22 15:30:00,137.41,137.82,137.05,137.27,134133.0,137.41,137.82,137.05,137.27,134133.0
2025-05-23 09:30:00,133.57,135.13,132.8,134.24,9635.0,133.57,135.13,132.8,134.24,9635.0
2025-05-23 10:00:00,134.57,134.57,132.83,132.93,13468.0,134.57,134.57,132.83,132.93,13468.0
2025-05-23 10:30:00,133.15,133.81,132.85,132.89,8388.0,133.15,133.81,132.85,132.89,8388.0
2025-05-23 11:00:00,132.97,133.54,132.84,133.37,5768.0,132.97,133.54,132.84,133.37,5768.0
2025-05-23 11:30:00,133.48,133.86,133.08,133.22,3530.0,133.48,133.86,133.08,133.22,3530.0
2025-05-23 12:00:00,133.09,133.52,133.08,133.1,4610.0,133.09,133.52,133.08,133.1,4610.0
2025-05-23 12:30:00,133.03,133.29,132.8,133.06,5155.0,133.03,133.29,132.8,133.06,5155.0
2025-05-23 13:00:00,133.09,133.62,133.02,133.59,4948.0,133.09,133.62,133.02,133.59,4948.0
2025-05-23 13:30:00,133.54,133.73,133.37,133.49,4666.0,133.54,133.73,133.37,133.49,4666.0
2025-05-23 14:00:00,133.62,133.95,133.43,133.52,5054.0,133.62,133.95,133.43,133.52,5054.0
2025-05-23 14:30:00,133.65,134.38,133.65,134.37,12582.0,133.65,134.38,133.65,134.37,12582.0
2025-05-23 15:00:00,134.33,134.33,133.52,133.79,13328.0,134.33,134.33,133.52,133.79,13328.0
2025-05-23 15:30:00,133.84,133.99,133.11,133.52,67715.0,133.84,133.99,133.11,133.52,67715.0
2025-05-27 09:30:00,136.21,136.4,134.83,135.59,12010.0,136.21,136.4,134.83,135.59,12010.0
2025-05-27 10:00:00,135.36,136.75,135.36,136.48,14988.0,135.36,136.75,135.36,136.48,14988.0
2025-05-27 10:30:00,136.48,136.85,136.26,136.64,4675.0,136.48,136.85,136.26,136.64,4675.0
2025-05-27 11:00:00,136.83,137.09,136.69,137.09,3957.0,136.83,137.09,136.69,137.09,3957.0
2025-05-27 11:30:00,137.06,137.1,136.79,136.83,5214.0,137.06,137.1,136.79,136.83,5214.0
2025-05-27 12:00:00,136.76,137.34,136.64,137.28,9559.0,136.76,137.34,136.64,137.28,9559.0
2025-05-27 12:30:00,137.29,137.65,137.29,137.37,6508.0,137.29,137.65,137.29,137.37,6508.0
2025-05-27 13:00:00,137.4,137.5,137.16,137.29,5578.0,137.4,137.5,137.16,137.29,5578.0
2025-05-27 13:30:00,137.35,137.79,137.3,137.74,3377.0,137.35,137.79,137.3,137.74,3377.0
2025-05-27 14:00:00,137.92,137.92,137.04,137.08,9803.0,137.92,137.92,137.04,137.08,9803.0
2025-05-27 14:30:00,137.11,137.24,136.95,137.14,7417.0,137.11,137.24,136.95,137.14,7417.0
2025-05-27 15:00:00,137.14,137.28,136.69,136.77,10948.0,137.14,137.28,136.69,136.77,10948.0
2025-05-27 15:30:00,136.86,137.46,136.78,137.44,41716.0,136.86,137.46,136.78,137.44,41716.0
2025-05-28 09:30:00,137.81,137.89,136.7,137.02,8081.0,137.81,137.89,136.7,137.02,8081.0
2025-05-28 10:00:00,136.87,137.17,136.51,136.84,8944.0,136.87,137.17,136.51,136.84,8944.0
2025-05-28 10:30:00,136.84,136.84,136.47,136.59,3447.0,136.84,136.84,136.47,136.59,3447.0
2025-05-28 11:00:00,136.79,137.03,136.28,136.33,6199.0,136.79,137.03,136.28,136.33,6199.0
2025-05-28 11:30:00,136.2,136.35,136.04,136.12,6693.0,136.2,136.35,136.04,136.12,6693.0
2025-05-28 12:00:00,136.28,136.53,136.14,136.14,6712.0,136.28,136.53,136.14,136.14,6712.0
2025-05-28 12:30:00,136.07,136.38,136.0,136.3,5124.0,136.07,136.38,136.0,136.3,5124.0
2025-05-28 13:00:00,136.3,136.58,136.15,136.27,7926.0,136.3,136.58,136.15,136.27,7926.0
2025-05-28 13:30:00,136.28,136.42,135.91,135.91,7259.0,136.28,136.42,135.91,135.91,7259.0
2025-05-28 14:00:00,136.1,136.23,136.0,136.18,3922.0,136.1,136.23,136.0,136.18,3922.0
2025-05-28 14:30:00,136.3,136.5,135.68,136.26,14772.0,136.3,136.5,135.68,136.26,14772.0
2025-05-28 15:00:00,136.27,136.69,136.2,136.48,7688.0,136.27,136.69,136.2,136.48,7688.0
2025-05-28 15:30:00,136.47,136.7,136.18,136.47,36963.0,136.47,136.7,136.18,136.47,36963.0
2025-05-29 09:30:00,137.43,137.43,136.31,136.59,8384.0,137.43,137.43,136.31,136.59,8384.0
2025-05-29 10:00:00,136.86,136.87,135.74,135.89,5565.0,136.86,136.87,135.74,135.89,5565.0
2025-05-29 10:30:00,135.99,135.99,135.18,135.79,12545.0,135.99,135.99,135.18,135.79,12545.0
2025-05-29 11:00:00,135.72,135.75,135.08,135.64,7027.0,135.72,135.75,135.08,135.64,7027.0
2025-05-29 11:30:00,135.55,135.55,133.63,133.69,14476.0,135.55,135.55,133.63,133.69,14476.0
2025-05-29 12:00:00,133.54,134.11,133.54,134.11,4748.0,133.54,134.11,133.54,134.11,4748.0
2025-05-29 12:30:00,134.19,134.61,134.12,134.61,7748.0,134.19,134.61,134.12,134.61,7748.0
2025-05-29 13:00:00,134.62,134.79,133.99,133.99,4434.0,134.62,134.79,133.99,133.99,4434.0
2025-05-29 13:30:00,134.0,134.27,133.71,134.02,9437.0,134.0,134.27,133.71,134.02,9437.0
2025-05-29 14:00:00,134.06,134.4,133.74,134.23,12402.0,134.06,134.4,133.74,134.23,12402.0
2025-05-29 14:30:00,134.22,134.59,134.15,134.38,14633.0,134.22,134.59,134.15,134.38,14633.0
2025-05-29 15:00:00,134.37,134.76,134.1,134.5,9642.0,134.37,134.76,134.1,134.5,9642.0
2025-05-29 15:30:00,134.54,134.8,134.14,134.4,44092.0,134.54,134.8,134.14,134.4,44092.0
2025-05-30 09:30:00,134.3,134.3,132.5,132.77,10457.0,134.3,134.3,132.5,132.77,10457.0
2025-05-30 10:00:00,132.97,133.66,132.97,133.22,2497.0,132.97,133.66,132.97,133.22,2497.0
2025-05-30 10:30:00,133.22,133.65,133.08,133.22,5077.0,133.22,133.65,133.08,133.22,5077.0
2025-05-30 11:00:00,133.23,133.52,133.05,133.46,3716.0,133.23,133.52,133.05,133.46,3716.0
2025-05-30 11:30:00,133.41,133.41,132.82,132.82,2659.0,133.41,133.41,132.82,132.82,2659.0
2025-05-30 12:00:00,132.74,133.07,132.23,132.23,3024.0,132.74,133.07,132.23,132.23,3024.0
2025-05-30 12:30:00,132.13,132.27,131.71,131.71,5848.0,132.13,132.27,131.71,131.71,5848.0
2025-05-30 13:00:00,131.59,131.95,131.59,131.9,10488.0,131.59,131.95,131.59,131.9,10488.0
2025-05-30 13:30:00,132.02,132.43,131.97,132.02,13216.0,132.02,132.43,131.97,132.02,13216.0
2025-05-30 14:00:00,132.11,132.87,132.11,132.87,13227.0,132.11,132.87,132.11,132.87,13227.0
2025-05-30 14:30:00,132.88,133.13,132.6,133.06,7157.0,132.88,133.13,132.6,133.06,7157.0
2025-05-30 15:00:00,133.15,133.58,133.12,133.55,8485.0,133.15,133.58,133.12,133.55,8485.0
2025-05-30 15:30:00,133.44,133.65,132.9,132.9,44972.0,133.44,133.65,132.9,132.9,44972.0
2025-06-02 09:30:00,132.69,132.86,128.91,129.96,19771.0,132.69,132.86,128.91,129.96,19771.0
2025-06-02 10:00:00,129.81,130.94,129.25,130.94,18714.0,129.81,130.94,129.25,130.94,18714.0
2025-06-02 10:30:00,130.84,131.13,130.31,131.13,4060.0,130.84,131.13,130.31,131.13,4060.0
2025-06-02 11:00:00,130.99,131.24,130.78,130.96,4239.0,130.99,131.24,130.78,130.96,4239.0
2025-06-02 11:30:00,130.8,131.12,130.58,130.68,5532.0,130.8,131.12,130.58,130.68,5532.0
2025-06-02 12:00:00,130.7,130.7,130.26,130.47,5925.0,130.7,130.7,130.26,130.47,5925.0
2025-06-02 12:30:00,130.51,131.14,130.49,131.14,4042.0,130.51,131.14,130.49,131.14,4042.0
2025-06-02 13:00:00,131.04,131.2,130.84,131.12,5883.0,131.04,131.2,130.84,131.12,5883.0
2025-06-02 13:30:00,131.13,131.53,130.9,131.29,8955.0,131.13,131.53,130.9,131.29,8955.0
2025-06-02 14:00:00,131.48,131.6,131.11,131.6,5395.0,131.48,131.6,131.11,131.6,5395.0
2025-06-02 14:30:00,131.66,131.98,131.55,131.98,6145.0,131.66,131.98,131.55,131.98,6145.0
2025-06-02 15:00:00,131.98,132.05,131.73,131.73,8040.0,131.98,132.05,131.73,131.73,8040.0
2025-06-02 15:30:00,131.81,131.81,131.05,131.62,49807.0,131.81,131.81,131.05,131.62,49807.0
2025-06-03 09:30:00,135.62,135.62,133.44,133.59,26762.0,135.62,135.62,133.44,133.59,26762.0
2025-06-03 10:00:00,133.99,136.04,133.98,136.04,15188.0,133.99,136.04,133.98,136.04,15188.0
2025-06-03 10:30:00,136.11,136.64,136.0,136.16,9919.0,136.11,136.64,136.0,136.16,9919.0
2025-06-03 11:00:00,136.74,137.07,136.6,136.83,9952.0,136.74,137.07,136.6,136.83,9952.0
2025-06-03 11:30:00,136.94,137.33,136.86,137.33,7923.0,136.94,137.33,136.86,137.33,7923.0
2025-06-03 12:00:00,137.39,137.48,136.52,136.87,12946.0,137.39,137.48,136.52,136.87,12946.0
2025-06-03 12:30:00,137.06,137.06,136.23,136.47,9560.0,137.06,137.06,136.23,136.47,9560.0
2025-06-03 13:00:00,136.47,136.57,136.15,136.32,13323.0,136.47,136.57,136.15,136.32,13323.0
2025-06-03 13:30:00,136.32,136.73,136.03,136.13,18600.0,136.32,136.73,136.03,136.13,18600.0
2025-06-03 14:00:00,136.02,136.24,135.73,135.85,11907.0,136.02,136.24,135.73,135.85,11907.0
2025-06-03 14:30:00,135.99,136.93,135.94,136.36,28668.0,135.99,136.93,135.94,136.36,28668.0
2025-06-03 15:00:00,136.46,137.02,136.45,136.85,26642.0,136.46,137.02,136.45,136.85,26642.0
2025-06-03 15:30:00,136.81,137.02,136.55,136.72,53608.0,136.81,137.02,136.55,136.72,53608.0
2025-06-04 09:30:00,136.63,138.21,136.11,137.16,11605.0,136.63,138.21,136.11,137.16,11605.0
2025-06-04 10:00:00,136.89,137.75,136.69,137.5,41439.0,136.89,137.75,136.69,137.5,41439.0
2025-06-04 10:30:00,137.5,137.75,137.16,137.25,6090.0,137.5,137.75,137.16,137.25,6090.0
2025-06-04 11:00:00,137.5,137.54,136.98,137.19,25537.0,137.5,137.54,136.98,137.19,25537.0
2025-06-04 11:30:00,137.19,138.22,137.17,137.78,17260.0,137.19,138.22,137.17,137.78,17260.0
2025-06-04 12:00:00,137.83,138.12,137.6,137.6,5838.0,137.83,138.12,137.6,137.6,5838.0
2025-06-04 12:30:00,137.6,138.18,137.6,138.09,9576.0,137.6,138.18,137.6,138.09,9576.0
2025-06-04 13:00:00,138.22,138.91,138.21,138.91,10625.0,138.22,138.91,138.21,138.91,10625.0
2025-06-04 13:30:00,138.81,138.97,138.13,138.31,34640.0,138.81,138.97,138.13,138.31,34640.0
2025-06-04 14:00:00,138.36,138.8,138.35,138.36,36305.0,138.36,138.8,138.35,138.36,36305.0
2025-06-04 14:30:00,138.38,138.5,138.16,138.38,13256.0,138.38,138.5,138.16,138.38,13256.0
2025-06-04 15:00:00,138.4,138.85,138.28,138.83,55017.0,138.4,138.85,138.28,138.83,55017.0
2025-06-04 15:30:00,138.89,139.25,138.26,138.28,106289.0,138.89,139.25,138.26,138.28,106289.0
2025-06-05 09:30:00,138.0,138.16,136.34,136.58,11298.0,138.0,138.16,136.34,136.58,11298.0
2025-06-05 10:00:00,136.39,136.51,135.69,135.8,11542.0,136.39,136.51,135.69,135.8,11542.0
2025-06-05 10:30:00,135.93,136.52,135.4,136.17,10074.0,135.93,136.52,135.4,136.17,10074.0
2025-06-05 11:00:00,136.27,137.04,136.21,136.92,9895.0,136.27,137.04,136.21,136.92,9895.0
2025-06-05 11:30:00,136.9,137.98,136.89,137.92,10165.0,136.9,137.98,136.89,137.92,10165.0
2025-06-05 12:00:00,137.88,138.24,137.71,137.99,8664.0,137.88,138.24,137.71,137.99,8664.0
2025-06-05 12:30:00,138.05,138.14,136.88,137.21,15084.0,138.05,138.14,136.88,137.21,15084.0
2025-06-05 13:00:00,137.06,137.64,137.05,137.53,6653.0,137.06,137.64,137.05,137.53,6653.0
2025-06-05 13:30:00,137.66,137.9,137.52,137.66,10372.0,137.66,137.9,137.52,137.66,10372.0
2025-06-05 14:00:00,137.55,137.59,137.04,137.43,10100.0,137.55,137.59,137.04,137.43,10100.0
2025-06-05 14:30:00,137.43,137.64,137.1,137.1,7425.0,137.43,137.64,137.1,137.1,7425.0
2025-06-05 15:00:00,137.22,137.25,135.71,136.15,14551.0,137.22,137.25,135.71,136.15,14551.0
2025-06-05 15:30:00,136.3,136.86,136.14,136.43,82875.0,136.3,136.86,136.14,136.43,82875.0
2025-06-06 09:30:00,139.16,139.74,137.98,138.08,9779.0,139.16,139.74,137.98,138.08,9779.0
2025-06-06 10:00:00,138.24,138.44,137.64,137.98,9540.0,138.24,138.44,137.64,137.98,9540.0
2025-06-06 10:30:00,137.99,138.0,137.09,137.18,13531.0,137.99,138.0,137.09,137.18,13531.0
2025-06-06 11:00:00,137.18,137.69,136.62,137.26,31695.0,137.18,137.69,136.62,137.26,31695.0
2025-06-06 11:30:00,137.26,137.58,137.16,137.28,12651.0,137.26,137.58,137.16,137.28,12651.0
2025-06-06 12:00:00,137.43,137.87,137.43,137.83,41871.0,137.43,137.87,137.43,137.83,41871.0
2025-06-06 12:30:00,137.78,138.05,137.54,137.72,18194.0,137.78,138.05,137.54,137.72,18194.0
2025-06-06 13:00:00,137.74,137.85,137.58,137.7,5203.0,137.74,137.85,137.58,137.7,5203.0
2025-06-06 13:30:00,137.7,137.78,137.6,137.65,5670.0,137.7,137.78,137.6,137.65,5670.0
2025-06-06 14:00:00,137.65,138.14,137.65,137.93,9594.0,137.65,138.14,137.65,137.93,9594.0
2025-06-06 14:30:00,138.0,138.42,138.0,138.38,18214.0,138.0,138.42,138.0,138.38,18214.0
2025-06-06 15:00:00,138.41,138.76,138.4,138.64,9727.0,138.41,138.76,138.4,138.64,9727.0
2025-06-06 15:30:00,138.68,138.7,138.11,138.49,53147.0,138.68,138.7,138.11,138.49,53147.0
2025-06-09 09:30:00,139.72,139.98,137.69,139.02,23481.0,139.72,139.98,137.69,139.02,23481.0
2025-06-09 10:00:00,138.71,139.56,138.41,138.92,32218.0,138.71,139.56,138.41,138.92,32218.0
2025-06-09 10:30:00,138.92,138.94,137.99,138.41,9938.0,138.92,138.94,137.99,138.41,9938.0
2025-06-09 11:00:00,138.54,138.78,138.22,138.22,6295.0,138.54,138.78,138.22,138.22,6295.0
2025-06-09 11:30:00,138.22,138.71,138.19,138.52,10089.0,138.22,138.71,138.19,138.52,10089.0
2025-06-09 12:00:00,138.66,138.66,137.46,137.54,13560.0,138.66,138.66,137.46,137.54,13560.0
2025-06-09 12:30:00,137.51,137.57,136.87,137.14,26296.0,137.51,137.57,136.87,137.14,26296.0
2025-06-09 13:00:00,137.12,139.23,137.12,139.11,12142.0,137.12,139.23,137.12,139.11,12142.0
2025-06-09 13:30:00,138.88,139.86,138.88,139.81,8015.0,138.88,139.86,138.88,139.81,8015.0
2025-06-09 14:00:00,139.83,139.84,139.54,139.54,5290.0,139.83,139.84,139.54,139.54,5290.0
2025-06-09 14:30:00,139.45,139.55,139.1,139.47,8117.0,139.45,139.55,139.1,139.47,8117.0
2025-06-09 15:00:00,139.48,139.74,139.37,139.42,13248.0,139.48,139.74,139.37,139.42,13248.0
2025-06-09 15:30:00,139.43,139.53,138.8,139.0,47214.0,139.43,139.53,138.8,139.0,47214.0
2025-06-10 09:30:00,139.62,140.0,139.08,139.49,8592.0,139.62,140.0,139.08,139.49,8592.0
2025-06-10 10:00:00,139.5,140.54,139.49,140.44,9746.0,139.5,140.54,139.49,140.44,9746.0
2025-06-10 10:30:00,140.44,141.51,140.43,141.35,9060.0,140.44,141.51,140.43,141.35,9060.0
2025-06-10 11:00:00,141.36,141.9,141.28,141.42,6610.0,141.36,141.9,141.28,141.42,6610.0
2025-06-10 11:30:00,141.42,141.42,140.98,141.02,12486.0,141.42,141.42,140.98,141.02,12486.0
2025-06-10 12:00:00,140.9,141.72,140.9,141.65,17930.0,140.9,141.72,140.9,141.65,17930.0
2025-06-10 12:30:00,141.8,142.38,141.8,142.37,5531.0,141.8,142.38,141.8,142.37,5531.0
2025-06-10 13:00:00,142.14,142.44,141.9,142.07,4883.0,142.14,142.44,141.9,142.07,4883.0
2025-06-10 13:30:00,142.09,142.2,141.85,141.86,3505.0,142.09,142.2,141.85,141.86,3505.0
2025-06-10 14:00:00,141.77,141.86,141.4,141.5,10210.0,141.77,141.86,141.4,141.5,10210.0
2025-06-10 14:30:00,141.42,142.37,141.41,142.29,12016.0,141.42,142.37,141.41,142.29,12016.0
2025-06-10 15:00:00,142.29,142.46,141.89,142.2,15702.0,142.29,142.46,141.89,142.2,15702.0
2025-06-10 15:30:00,142.24,142.36,141.59,142.14,63304.0,142.24,142.36,141.59,142.14,63304.0
2025-06-11 09:30:00,143.22,144.34,141.5,141.91,8834.0,143.22,144.34,141.5,141.91,8834.0
2025-06-11 10:00:00,141.91,142.82,141.49,142.12,5244.0,141.91,142.82,141.49,142.12,5244.0
2025-06-11 10:30:00,142.11,142.19,141.43,141.44,4420.0,142.11,142.19,141.43,141.44,4420.0
2025-06-11 11:00:00,141.43,142.04,141.43,142.04,5789.0,141.43,142.04,141.43,142.04,5789.0
2025-06-11 11:30:00,141.96,142.15,141.24,141.62,6087.0,141.96,142.15,141.24,141.62,6087.0
2025-06-11 12:00:00,141.6,141.6,140.26,140.68,10275.0,141.6,141.6,140.26,140.68,10275.0
2025-06-11 12:30:00,140.71,140.88,140.39,140.56,7187.0,140.71,140.88,140.39,140.56,7187.0
2025-06-11 13:00:00,140.42,140.89,140.42,140.89,3385.0,140.42,140.89,140.42,140.89,3385.0
2025-06-11 13:30:00,140.8,140.96,140.28,140.31,3157.0,140.8,140.96,140.28,140.31,3157.0
2025-06-11 14:00:00,140.01,140.01,139.2,139.9,4936.0,140.01,140.01,139.2,139.9,4936.0
2025-06-11 14:30:00,139.76,140.34,139.57,139.99,17860.0,139.76,140.34,139.57,139.99,17860.0
2025-06-11 15:00:00,139.99,140.65,139.79,140.47,24315.0,139.99,140.65,139.79,140.47,24315.0
2025-06-11 15:30:00,140.47,141.05,140.15,140.62,54765.0,140.47,141.05,140.15,140.62,54765.0
2025-06-12 09:30:00,137.95,139.08,137.11,138.58,8718.0,137.95,139.08,137.11,138.58,8718.0
2025-06-12 10:00:00,138.93,139.4,138.63,139.15,2814.0,138.93,139.4,138.63,139.15,2814.0
2025-06-12 10:30:00,139.23,139.71,139.19,139.5,5044.0,139.23,139.71,139.19,139.5,5044.0
2025-06-12 11:00:00,139.63,139.77,138.73,139.2,13822.0,139.63,139.77,138.73,139.2,13822.0
2025-06-12 11:30:00,139.26,139.7,139.24,139.54,11677.0,139.26,139.7,139.24,139.54,11677.0
2025-06-12 12:00:00,139.78,140.41,139.51,140.23,17337.0,139.78,140.41,139.51,140.23,17337.0
2025-06-12 12:30:00,140.2,140.46,140.01,140.45,12091.0,140.2,140.46,140.01,140.45,12091.0
2025-06-12 13:00:00,140.48,140.91,140.21,140.21,20531.0,140.48,140.91,140.21,140.21,20531.0
2025-06-12 13:30:00,140.19,140.73,140.19,140.5,8843.0,140.19,140.73,140.19,140.5,8843.0
2025-06-12 14:00:00,140.57,140.67,140.0,140.08,14360.0,140.57,140.67,140.0,140.08,14360.0
2025-06-12 14:30:00,140.18,140.41,140.17,140.25,10938.0,140.18,140.41,140.17,140.25,10938.0
2025-06-12 15:00:00,140.3,140.37,139.87,139.89,15692.0,140.3,140.37,139.87,139.89,15692.0
2025-06-12 15:30:00,139.89,140.29,139.63,140.03,53935.0,139.89,140.29,139.63,140.03,53935.0
2025-06-13 09:30:00,137.75,140.87,137.75,139.86,163474.0,137.75,140.87,137.75,139.86,163474.0
2025-06-13 10:00:00,139.44,140.03,138.59,138.74,30363.0,139.44,140.03,138.59,138.74,30363.0
2025-06-13 10:30:00,138.71,139.04,138.33,138.96,21111.0,138.71,139.04,138.33,138.96,21111.0
2025-06-13 11:00:00,139.05,139.47,138.87,139.42,11349.0,139.05,139.47,138.87,139.42,11349.0
2025-06-13 11:30:00,139.57,139.92,139.27,139.66,14849.0,139.57,139.92,139.27,139.66,14849.0
2025-06-13 12:00:00,139.79,140.06,139.42,139.42,10902.0,139.79,140.06,139.42,139.42,10902.0
2025-06-13 12:30:00,139.33,139.74,139.19,139.65,7610.0,139.33,139.74,139.19,139.65,7610.0
2025-06-13 13:00:00,139.59,139.74,138.79,139.03,13313.0,139.59,139.74,138.79,139.03,13313.0
2025-06-13 13:30:00,139.08,139.09,138.54,138.84,20763.0,139.08,139.09,138.54,138.84,20763.0
2025-06-13 14:00:00,138.77,138.9,137.41,137.52,33028.0,138.77,138.9,137.41,137.52,33028.0
2025-06-13 14:30:00,137.51,137.81,137.28,137.61,37854.0,137.51,137.81,137.28,137.61,37854.0
2025-06-13 15:00:00,137.76,137.94,137.31,137.86,54359.0,137.76,137.94,137.31,137.86,54359.0
2025-06-13 15:30:00,137.84,137.84,136.92,137.77,126305.0,137.84,137.84,136.92,137.77,126305.0
2025-06-16 09:30:00,139.13,142.14,138.84,141.23,18575.0,139.13,142.14,138.84,141.23,18575.0
2025-06-16 10:00:00,140.93,143.24,140.93,143.24,14340.0,140.93,143.24,140.93,143.24,14340.0
2025-06-16 10:30:00,143.21,144.49,143.21,144.04,13541.0,143.21,144.49,143.21,144.04,13541.0
2025-06-16 11:00:00,144.05,144.17,142.96,143.13,28846.0,144.05,144.17,142.96,143.13,28846.0
2025-06-16 11:30:00,143.12,144.06,143.11,144.0,4797.0,143.12,144.06,143.11,144.0,4797.0
2025-06-16 12:00:00,143.97,144.69,143.84,144.69,5935.0,143.97,144.69,143.84,144.69,5935.0
2025-06-16 12:30:00,144.81,145.04,144.57,144.86,7223.0,144.81,145.04,144.57,144.86,7223.0
2025-06-16 13:00:00,144.88,145.64,144.62,145.64,5649.0,144.88,145.64,144.62,145.64,5649.0
2025-06-16 13:30:00,145.64,145.64,144.48,144.92,40122.0,145.64,145.64,144.48,144.92,40122.0
2025-06-16 14:00:00,144.92,145.34,144.9,145.23,9945.0,144.92,145.34,144.9,145.23,9945.0
2025-06-16 14:30:00,145.21,145.21,143.16,143.65,21395.0,145.21,145.21,143.16,143.65,21395.0
2025-06-16 15:00:00,143.78,143.78,143.13,143.19,13801.0,143.78,143.78,143.13,143.19,13801.0
2025-06-16 15:30:00,143.22,143.76,143.04,143.42,76702.0,143.22,143.76,143.04,143.42,76702.0
2025-06-17 09:30:00,141.88,143.53,141.88,142.47,17381.0,141.88,143.53,141.88,142.47,17381.0
2025-06-17 10:00:00,142.71,144.19,142.69,143.89,16309.0,142.71,144.19,142.69,143.89,16309.0
2025-06-17 10:30:00,143.67,144.27,143.03,143.18,18297.0,143.67,144.27,143.03,143.18,18297.0
2025-06-17 11:00:00,143.19,143.35,142.09,142.44,9938.0,143.19,143.35,142.09,142.44,9938.0
2025-06-17 11:30:00,142.42,143.24,142.27,143.15,9699.0,142.42,143.24,142.27,143.15,9699.0
2025-06-17 12:00:00,143.02,143.7,143.02,143.7,5761.0,143.02,143.7,143.02,143.7,5761.0
2025-06-17 12:30:00,143.63,143.71,142.28,142.28,16290.0,143.63,143.71,142.28,142.28,16290.0
2025-06-17 13:00:00,142.26,142.86,142.03,142.66,16420.0,142.26,142.86,142.03,142.66,16420.0
2025-06-17 13:30:00,142.66,143.14,142.34,142.65,11463.0,142.66,143.14,142.34,142.65,11463.0
2025-06-17 14:00:00,142.65,142.65,142.17,142.38,16121.0,142.65,142.65,142.17,142.38,16121.0
2025-06-17 14:30:00,142.51,142.77,141.82,142.18,16397.0,142.51,142.77,141.82,142.18,16397.0
2025-06-17 15:00:00,142.18,142.42,141.68,142.42,28356.0,142.18,142.42,141.68,142.42,28356.0
2025-06-17 15:30:00,142.42,142.63,142.18,142.34,110088.0,142.42,142.63,142.18,142.34,110088.0
2025-06-18 09:30:00,142.43,143.54,142.26,143.37,10047.0,142.43,143.54,142.26,143.37,10047.0
2025-06-18 10:00:00,143.38,143.46,142.8,143.39,10391.0,143.38,143.46,142.8,143.39,10391.0
2025-06-18 10:30:00,143.42,143.62,142.86,143.11,5106.0,143.42,143.62,142.86,143.11,5106.0
2025-06-18 11:00:00,143.0,143.25,141.84,142.19,7880.0,143.0,143.25,141.84,142.19,7880.0
2025-06-18 11:30:00,142.21,143.0,142.05,142.88,11717.0,142.21,143.0,142.05,142.88,11717.0
2025-06-18 12:00:00,142.88,143.26,141.56,141.56,8300.0,142.88,143.26,141.56,141.56,8300.0
2025-06-18 12:30:00,141.56,141.85,140.17,140.21,8167.0,141.56,141.85,140.17,140.21,8167.0
2025-06-18 13:00:00,140.39,140.39,138.08,138.32,18613.0,140.39,140.39,138.08,138.32,18613.0
2025-06-18 13:30:00,138.12,139.35,138.11,139.24,12976.0,138.12,139.35,138.11,139.24,12976.0
2025-06-18 14:00:00,139.25,139.68,138.78,139.22,21156.0,139.25,139.68,138.78,139.22,21156.0
2025-06-18 14:30:00,139.16,139.51,138.25,138.48,48403.0,139.16,139.51,138.25,138.48,48403.0
2025-06-18 15:00:00,138.44,139.75,138.15,138.94,42586.0,138.44,139.75,138.15,138.94,42586.0
2025-06-18 15:30:00,138.95,139.93,138.81,139.14,145943.0,138.95,139.93,138.81,139.14,145943.0
2025-06-20 09:30:00,140.53,140.53,139.73,140.04,22538.0,140.53,140.53,139.73,140.04,22538.0
2025-06-20 10:00:00,140.14,140.76,139.92,140.49,8242.0,140.14,140.76,139.92,140.49,8242.0
2025-06-20 10:30:00,140.34,141.2,140.22,140.88,8198.0,140.34,141.2,140.22,140.88,8198.0
2025-06-20 11:00:00,140.7,141.0,140.41,140.71,3968.0,140.7,141.0,140.41,140.71,3968.0
2025-06-20 11:30:00,140.74,141.28,140.39,140.5,8128.0,140.74,141.28,140.39,140.5,8128.0
2025-06-20 12:00:00,140.46,140.74,140.31,140.62,8202.0,140.46,140.74,140.31,140.62,8202.0
2025-06-20 12:30:00,140.56,141.0,140.36,140.7,12788.0,140.56,141.0,140.36,140.7,12788.0
2025-06-20 13:00:00,140.88,140.92,139.53,139.53,12101.0,140.88,140.92,139.53,139.53,12101.0
2025-06-20 13:30:00,139.54,140.05,139.28,140.04,11110.0,139.54,140.05,139.28,140.04,11110.0
2025-06-20 14:00:00,139.97,140.28,139.72,140.03,13690.0,139.97,140.28,139.72,140.03,13690.0
2025-06-20 14:30:00,140.05,140.18,139.86,139.88,14256.0,140.05,140.18,139.86,139.88,14256.0
2025-06-20 15:00:00,139.99,140.25,139.88,140.25,11516.0,139.99,140.25,139.88,140.25,11516.0
2025-06-20 15:30:00,140.28,141.46,140.22,140.74,79320.0,140.28,141.46,140.22,140.74,79320.0